KissMeData/226340/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	160950	57	100.00	KOSDAQ		화학	N	N	N	N		N	2425	-5	5	-0.21	656432850	273265	38.90	2365	2430	2355	3155	1705	2430	2402.15	0.47	0	10138	2556	2492	2401	2337	2246	2525	2370	35	725	100	1700	5	1	35210816	854	37.31	2.90	12	0.78	65.00	835.00	3280	20230822	-26.07	1255	20221013	93.23	3280	-26.07	20230822	1363	77.92	20230427	3280	-26.07	20230822	1255	93.23	20221013	4.75	N	226340	100	35 억		165233	N	N	0	N	00	N
3	20230927	151000	57	100.00	KOSDAQ		화학	N	N	N	N		N	2425	-5	5	-0.21	575616445	239853	34.14	2365	2430	2355	3155	1705	2430	2399.87	0.47	0	9685	2556	2492	2401	2337	2246	2525	2370	35	725	100	1700	5	1	35210816	854	37.31	2.90	12	0.68	65.00	835.00	3280	20230822	-26.07	1255	20221013	93.23	3280	-26.07	20230822	1363	77.92	20230427	3280	-26.07	20230822	1255	93.23	20221013	4.75	N	226340	100	35 억		165233	N	N	0	N	00	N
4	20230927	141001	57	100.00	KOSDAQ		화학	N	N	N	N		N	2410	-20	5	-0.82	465980820	194494	27.69	2365	2430	2355	3155	1705	2430	2395.86	0.47	0	-4789	2556	2492	2401	2337	2246	2525	2370	35	725	100	1700	5	1	35210816	849	37.08	2.89	12	0.55	65.00	835.00	3280	20230822	-26.52	1255	20221013	92.03	3280	-26.52	20230822	1363	76.82	20230427	3280	-26.52	20230822	1255	92.03	20221013	4.75	N	226340	100	35 억		165233	N	N	0	N	00	N
5	20230927	130946	57	100.00	KOSDAQ		화학	N	N	N	N		N	2425	-5	5	-0.21	396170955	165581	23.57	2365	2425	2355	3155	1705	2430	2392.61	0.47	0	-7583	2556	2492	2401	2337	2246	2525	2370	35	725	100	1700	5	1	35210816	854	37.31	2.90	12	0.47	65.00	835.00	3280	20230822	-26.07	1255	20221013	93.23	3280	-26.07	20230822	1363	77.92	20230427	3280	-26.07	20230822	1255	93.23	20221013	4.75	N	226340	100	35 억		165233	N	N	0	N	00	N
6	20230927	120947	57	100.00	KOSDAQ		화학	N	N	N	N		N	2385	-45	5	-1.85	357968550	149681	21.31	2365	2425	2355	3155	1705	2430	2391.54	0.47	0	-7610	2556	2492	2401	2337	2246	2525	2370	35	725	100	1700	5	1	35210816	840	36.69	2.86	12	0.43	65.00	835.00	3280	20230822	-27.29	1255	20221013	90.04	3280	-27.29	20230822	1363	74.98	20230427	3280	-27.29	20230822	1255	90.04	20221013	4.75	N	226340	100	35 억		165233	N	N	0	N	00	N
7	20230927	110956	57	100.00	KOSDAQ		화학	N	N	N	N		N	2395	-35	5	-1.44	322392635	134822	19.19	2365	2425	2355	3155	1705	2430	2391.25	0.47	0	-4011	2556	2492	2401	2337	2246	2525	2370	35	725	100	1700	5	1	35210816	843	36.85	2.87	12	0.38	65.00	835.00	3280	20230822	-26.98	1255	20221013	90.84	3280	-26.98	20230822	1363	75.72	20230427	3280	-26.98	20230822	1255	90.84	20221013	4.75	N	226340	100	35 억		165233	N	N	0	N	00	N
8	20230927	100948	57	100.00	KOSDAQ		화학	N	N	N	N		N	2385	-45	5	-1.85	224167180	93936	13.37	2365	2425	2355	3155	1705	2430	2386.38	0.47	0	535	2556	2492	2401	2337	2246	2525	2370	35	725	100	1700	5	1	35210816	840	36.69	2.86	12	0.27	65.00	835.00	3280	20230822	-27.29	1255	20221013	90.04	3280	-27.29	20230822	1363	74.98	20230427	3280	-27.29	20230822	1255	90.04	20221013	4.75	N	226340	100	35 억		165233	N	N	0	N	00	N
9	20230927	091006	57	100.00	KOSDAQ		화학	N	N	N	N		N	2405	-25	5	-1.03	35503600	14925	2.12	2365	2405	2355	3155	1705	2430	2378.80	0.47	0	2693	2556	2492	2401	2337	2246	2525	2370	35	725	100	1700	5	1	35210816	847	37.00	2.88	12	0.04	65.00	835.00	3280	20230822	-26.68	1255	20221013	91.63	3280	-26.68	20230822	1363	76.45	20230427	3280	-26.68	20230822	1255	91.63	20221013	4.75	N	226340	100	35 억		165233	N	N	0	N	00	N
10	20230926	160948	57	100.00	KOSDAQ		화학	N	N	N	N		N	2430	-25	5	-1.02	1654786910	696248	70.47	2405	2465	2310	3190	1720	2455	2376.56	0.41	0	22518	2725	2590	2495	2360	2265	2542	2312	35	735	100	1710	5	1	35210816	856	37.38	2.91	12	1.98	65.00	835.00	3280	20230822	-25.91	1255	20221013	93.63	3280	-25.91	20230822	1363	78.28	20230427	3280	-25.91	20230822	1255	93.63	20221013	4.80	N	226340	100	35 억		142715	N	N	0	N	00	N
11	20230926	150946	57	100.00	KOSDAQ		화학	N	N	N	N		N	2415	-40	5	-1.63	1538776670	648236	65.61	2405	2465	2310	3190	1720	2455	2373.68	0.41	0	31293	2725	2590	2495	2360	2265	2542	2312	35	735	100	1710	5	1	35210816	850	37.15	2.89	12	1.84	65.00	835.00	3280	20230822	-26.37	1255	20221013	92.43	3280	-26.37	20230822	1363	77.18	20230427	3280	-26.37	20230822	1255	92.43	20221013	4.80	N	226340	100	35 억		142715	N	N	0	N	00	N
12	20230926	140941	57	100.00	KOSDAQ		화학	N	N	N	N		N	2320	-135	5	-5.50	1315352950	553956	56.07	2405	2465	2310	3190	1720	2455	2374.35	0.41	0	26847	2725	2590	2495	2360	2265	2542	2312	35	735	100	1710	5	1	35210816	817	35.69	2.78	12	1.57	65.00	835.00	3280	20230822	-29.27	1255	20221013	84.86	3280	-29.27	20230822	1363	70.21	20230427	3280	-29.27	20230822	1255	84.86	20221013	4.80	N	226340	100	35 억		142715	N	N	0	N	00	N
13	20230926	130944	57	100.00	KOSDAQ		화학	N	N	N	N		N	2325	-130	5	-5.30	1175191690	493588	49.96	2405	2465	2320	3190	1720	2455	2380.79	0.41	0	17985	2725	2590	2495	2360	2265	2542	2312	35	735	100	1710	5	1	35210816	819	35.77	2.78	12	1.40	65.00	835.00	3280	20230822	-29.12	1255	20221013	85.26	3280	-29.12	20230822	1363	70.58	20230427	3280	-29.12	20230822	1255	85.26	20221013	4.80	N	226340	100	35 억		142715	N	N	0	N	00	N
14	20230926	120950	57	100.00	KOSDAQ		화학	N	N	N	N		N	2355	-100	5	-4.07	922631925	385546	39.02	2405	2465	2330	3190	1720	2455	2392.91	0.41	0	10240	2725	2590	2495	2360	2265	2542	2312	35	735	100	1710	5	1	35210816	829	36.23	2.82	12	1.09	65.00	835.00	3280	20230822	-28.20	1255	20221013	87.65	3280	-28.20	20230822	1363	72.78	20230427	3280	-28.20	20230822	1255	87.65	20221013	4.80	N	226340	100	35 억		142715	N	N	0	N	00	N
15	20230926	110945	57	100.00	KOSDAQ		화학	N	N	N	N		N	2385	-70	5	-2.85	605658265	250908	25.40	2405	2465	2380	3190	1720	2455	2413.72	0.41	0	1121	2725	2590	2495	2360	2265	2542	2312	35	735	100	1710	5	1	35210816	840	36.69	2.86	12	0.71	65.00	835.00	3280	20230822	-27.29	1255	20221013	90.04	3280	-27.29	20230822	1363	74.98	20230427	3280	-27.29	20230822	1255	90.04	20221013	4.80	N	226340	100	35 억		142715	N	N	0	N	00	N
16	20230926	100946	57	100.00	KOSDAQ		화학	N	N	N	N		N	2390	-65	5	-2.65	465121455	192417	19.48	2405	2465	2380	3190	1720	2455	2417.09	0.41	0	13231	2725	2590	2495	2360	2265	2542	2312	35	735	100	1710	5	1	35210816	842	36.77	2.86	12	0.55	65.00	835.00	3280	20230822	-27.13	1255	20221013	90.44	3280	-27.13	20230822	1363	75.35	20230427	3280	-27.13	20230822	1255	90.44	20221013	4.80	N	226340	100	35 억		142715	N	N	0	N	00	N
17	20230926	090948	57	100.00	KOSDAQ		화학	N	N	N	N		N	2425	-30	5	-1.22	59374970	24606	2.49	2405	2430	2400	3190	1720	2455	2411.49	0.41	0	1603	2725	2590	2495	2360	2265	2542	2312	35	735	100	1710	5	1	35210816	854	37.31	2.90	12	0.07	65.00	835.00	3280	20230822	-26.07	1255	20221013	93.23	3280	-26.07	20230822	1363	77.92	20230427	3280	-26.07	20230822	1255	93.23	20221013	4.80	N	226340	100	35 억		142715	N	N	0	N	00	N
18	20230925	160947	57	100.00	KOSDAQ		화학	N	N	N	N		N	2455	-65	5	-2.58	2460683010	973613	118.54	2535	2630	2400	3275	1765	2520	2527.41	0.46	0	-17370	2650	2585	2475	2410	2300	2617	2442	35	755	100	1760	5	1	35210816	864	37.77	2.94	12	2.77	65.00	835.00	3280	20230822	-25.15	1255	20221013	95.62	3280	-25.15	20230822	1363	80.12	20230427	3280	-25.15	20230822	1255	95.62	20221013	5.13	N	226340	100	35 억		161563	N	N	0	N	00	N
19	20230925	150950	57	100.00	KOSDAQ		화학	N	N	N	N		N	2430	-90	5	-3.57	2195986290	864867	105.30	2535	2630	2425	3275	1765	2520	2539.11	0.46	0	-29860	2650	2585	2475	2410	2300	2617	2442	35	755	100	1760	5	1	35210816	856	37.38	2.91	12	2.46	65.00	835.00	3280	20230822	-25.91	1255	20221013	93.63	3280	-25.91	20230822	1363	78.28	20230427	3280	-25.91	20230822	1255	93.63	20221013	5.13	N	226340	100	35 억		161563	N	N	0	N	00	N
20	20230925	140933	57	100.00	KOSDAQ		화학	N	N	N	N		N	2490	-30	5	-1.19	1937134145	759791	92.51	2535	2630	2470	3275	1765	2520	2549.58	0.46	0	-20555	2650	2585	2475	2410	2300	2617	2442	35	755	100	1760	5	1	35210816	877	38.31	2.98	12	2.16	65.00	835.00	3280	20230822	-24.09	1255	20221013	98.41	3280	-24.09	20230822	1363	82.69	20230427	3280	-24.09	20230822	1255	98.41	20221013	5.13	N	226340	100	35 억		161563	N	N	0	N	00	N
21	20230925	130939	57	100.00	KOSDAQ		화학	N	N	N	N		N	2485	-35	5	-1.39	1865579675	731125	89.02	2535	2630	2470	3275	1765	2520	2551.68	0.46	0	-10672	2650	2585	2475	2410	2300	2617	2442	35	755	100	1760	5	1	35210816	875	38.23	2.98	12	2.08	65.00	835.00	3280	20230822	-24.24	1255	20221013	98.01	3280	-24.24	20230822	1363	82.32	20230427	3280	-24.24	20230822	1255	98.01	20221013	5.13	N	226340	100	35 억		161563	N	N	0	N	00	N
22	20230925	120944	57	100.00	KOSDAQ		화학	N	N	N	N		N	2495	-25	5	-0.99	1737589000	679678	82.75	2535	2630	2485	3275	1765	2520	2556.52	0.46	0	-715	2650	2585	2475	2410	2300	2617	2442	35	755	100	1760	5	1	35210816	879	38.38	2.99	12	1.93	65.00	835.00	3280	20230822	-23.93	1255	20221013	98.80	3280	-23.93	20230822	1363	83.05	20230427	3280	-23.93	20230822	1255	98.80	20221013	5.13	N	226340	100	35 억		161563	N	N	0	N	00	N
23	20230925	110938	57	100.00	KOSDAQ		화학	N	N	N	N		N	2520	0	3	0.00	1599814565	624641	76.05	2535	2630	2500	3275	1765	2520	2561.21	0.46	0	26303	2650	2585	2475	2410	2300	2617	2442	35	755	100	1760	5	1	35210816	887	38.77	3.02	12	1.77	65.00	835.00	3280	20230822	-23.17	1255	20221013	100.80	3280	-23.17	20230822	1363	84.89	20230427	3280	-23.17	20230822	1255	100.80	20221013	5.13	N	226340	100	35 억		161563	N	N	0	N	00	N
24	20230925	100943	57	100.00	KOSDAQ		화학	N	N	N	N		N	2545	25	2	0.99	1365042905	531514	64.71	2535	2630	2510	3275	1765	2520	2568.26	0.46	0	26259	2650	2585	2475	2410	2300	2617	2442	35	755	100	1760	5	1	35210816	896	39.15	3.05	12	1.51	65.00	835.00	3280	20230822	-22.41	1255	20221013	102.79	3280	-22.41	20230822	1363	86.72	20230427	3280	-22.41	20230822	1255	102.79	20221013	5.13	N	226340	100	35 억		161563	N	N	0	N	00	N
25	20230925	090938	57	100.00	KOSDAQ		화학	N	N	N	N		N	2550	30	2	1.19	397416600	156023	19.00	2535	2580	2510	3275	1765	2520	2547.25	0.46	0	14	2650	2585	2475	2410	2300	2617	2442	35	755	100	1760	5	1	35210816	898	39.23	3.05	12	0.44	65.00	835.00	3280	20230822	-22.26	1255	20221013	103.19	3280	-22.26	20230822	1363	87.09	20230427	3280	-22.26	20230822	1255	103.19	20221013	5.13	N	226340	100	35 억		161563	N	N	0	N	00	N
26	20230922	161014	57	100.00	KOSDAQ		화학	N	N	N	N		N	2520	55	2	2.23	2007024750	811516	32.97	2385	2540	2365	3200	1730	2465	2473.02	0.31	0	56072	2771	2617	2476	2322	2181	2547	2252	35	735	100	1720	5	1	35210816	887	38.77	3.02	12	2.30	65.00	835.00	3280	20230822	-23.17	1255	20221013	100.80	3280	-23.17	20230822	1363	84.89	20230427	3280	-23.17	20230822	1255	100.80	20221013	5.40	N	226340	100	35 억		108604	N	N	0	N	00	N
27	20230922	151008	57	100.00	KOSDAQ		화학	N	N	N	N		N	2445	-20	5	-0.81	1733950380	701406	28.49	2385	2540	2365	3200	1730	2465	2472.11	0.31	0	63433	2771	2617	2476	2322	2181	2547	2252	35	735	100	1720	5	1	35210816	861	37.62	2.93	12	1.99	65.00	835.00	3280	20230822	-25.46	1255	20221013	94.82	3280	-25.46	20230822	1363	79.38	20230427	3280	-25.46	20230822	1255	94.82	20221013	5.40	N	226340	100	35 억		108604	N	N	0	N	00	N
28	20230922	141006	57	100.00	KOSDAQ		화학	N	N	N	N		N	2480	15	2	0.61	1513116720	611536	24.84	2385	2540	2365	3200	1730	2465	2474.29	0.31	0	53769	2771	2617	2476	2322	2181	2547	2252	35	735	100	1720	5	1	35210816	873	38.15	2.97	12	1.74	65.00	835.00	3280	20230822	-24.39	1255	20221013	97.61	3280	-24.39	20230822	1363	81.95	20230427	3280	-24.39	20230822	1255	97.61	20221013	5.40	N	226340	100	35 억		108604	N	N	0	N	00	N
29	20230922	130907	57	100.00	KOSDAQ		화학	N	N	N	N		N	2460	-5	5	-0.20	1380706435	558229	22.68	2385	2540	2365	3200	1730	2465	2473.37	0.31	0	48199	2771	2617	2476	2322	2181	2547	2252	35	735	100	1720	5	1	35210816	866	37.85	2.95	12	1.59	65.00	835.00	3280	20230822	-25.00	1255	20221013	96.02	3280	-25.00	20230822	1363	80.48	20230427	3280	-25.00	20230822	1255	96.02	20221013	5.40	N	226340	100	35 억		108604	N	N	0	N	00	N
30	20230922	120905	57	100.00	KOSDAQ		화학	N	N	N	N		N	2530	65	2	2.64	1211494485	489986	19.90	2385	2540	2365	3200	1730	2465	2472.51	0.31	0	36909	2771	2617	2476	2322	2181	2547	2252	35	735	100	1720	5	1	35210816	891	38.92	3.03	12	1.39	65.00	835.00	3280	20230822	-22.87	1255	20221013	101.59	3280	-22.87	20230822	1363	85.62	20230427	3280	-22.87	20230822	1255	101.59	20221013	5.40	N	226340	100	35 억		108604	N	N	0	N	00	N
31	20230922	110900	57	100.00	KOSDAQ		화학	N	N	N	N		N	2515	50	2	2.03	942855590	383512	15.58	2385	2520	2365	3200	1730	2465	2458.48	0.31	0	33276	2771	2617	2476	2322	2181	2547	2252	35	735	100	1720	5	1	35210816	886	38.69	3.01	12	1.09	65.00	835.00	3280	20230822	-23.32	1255	20221013	100.40	3280	-23.32	20230822	1363	84.52	20230427	3280	-23.32	20230822	1255	100.40	20221013	5.40	N	226340	100	35 억		108604	N	N	0	N	00	N
32	20230922	100901	57	100.00	KOSDAQ		화학	N	N	N	N		N	2450	-15	5	-0.61	531982055	218864	8.89	2385	2495	2365	3200	1730	2465	2430.64	0.31	0	6388	2771	2617	2476	2322	2181	2547	2252	35	735	100	1720	5	1	35210816	863	37.69	2.93	12	0.62	65.00	835.00	3280	20230822	-25.30	1255	20221013	95.22	3280	-25.30	20230822	1363	79.75	20230427	3280	-25.30	20230822	1255	95.22	20221013	5.40	N	226340	100	35 억		108604	N	N	0	N	00	N
33	20230922	090857	57	100.00	KOSDAQ		화학	N	N	N	N		N	2430	-35	5	-1.42	205883140	86147	3.50	2385	2430	2365	3200	1730	2465	2389.87	0.31	0	14743	2771	2617	2476	2322	2181	2547	2252	35	735	100	1720	5	1	35210816	856	37.38	2.91	12	0.24	65.00	835.00	3280	20230822	-25.91	1255	20221013	93.63	3280	-25.91	20230822	1363	78.28	20230427	3280	-25.91	20230822	1255	93.63	20221013	5.40	N	226340	100	35 억		108604	N	N	0	N	00	N
34	20230921	160901	57	100.00	KOSDAQ		화학	N	N	N	N		N	2465	-85	5	-3.33	5983826165	2444185	77.60	2560	2630	2335	3315	1785	2550	2446.70	0.68	0	-133714	2923	2736	2633	2446	2343	2685	2395	35	765	100	1780	5	1	35210816	868	37.92	2.95	12	6.94	65.00	835.00	3280	20230822	-24.85	1255	20221013	96.41	3280	-24.85	20230822	1363	80.85	20230427	3280	-24.85	20230822	1255	96.41	20221013	5.39	N	226340	100	35 억		240299	N	N	0	N	00	N
35	20230921	150849	57	100.00	KOSDAQ		화학	N	N	N	N		N	2415	-135	5	-5.29	5548948570	2266194	71.95	2560	2630	2335	3315	1785	2550	2446.98	0.68	0	-114489	2923	2736	2633	2446	2343	2685	2395	35	765	100	1780	5	1	35210816	850	37.15	2.89	12	6.44	65.00	835.00	3280	20230822	-26.37	1255	20221013	92.43	3280	-26.37	20230822	1363	77.18	20230427	3280	-26.37	20230822	1255	92.43	20221013	5.39	N	226340	100	35 억		240299	N	N	0	N	00	N
36	20230921	140856	57	100.00	KOSDAQ		화학	N	N	N	N		N	2380	-170	5	-6.67	5042237310	2055509	65.26	2560	2630	2335	3315	1785	2550	2451.35	0.68	0	-72652	2923	2736	2633	2446	2343	2685	2395	35	765	100	1780	5	1	35210816	838	36.62	2.85	12	5.84	65.00	835.00	3280	20230822	-27.44	1255	20221013	89.64	3280	-27.44	20230822	1363	74.61	20230427	3280	-27.44	20230822	1255	89.64	20221013	5.39	N	226340	100	35 억		240299	N	N	0	N	00	N
37	20230921	130852	57	100.00	KOSDAQ		화학	N	N	N	N		N	2345	-205	5	-8.04	4732333715	1923694	61.08	2560	2630	2340	3315	1785	2550	2458.35	0.68	0	-55600	2923	2736	2633	2446	2343	2685	2395	35	765	100	1780	5	1	35210816	826	36.08	2.81	12	5.46	65.00	835.00	3280	20230822	-28.51	1255	20221013	86.85	3280	-28.51	20230822	1363	72.05	20230427	3280	-28.51	20230822	1255	86.85	20221013	5.39	N	226340	100	35 억		240299	N	N	0	N	00	N
38	20230921	120844	57	100.00	KOSDAQ		화학	N	N	N	N		N	2360	-190	5	-7.45	4200363400	1697919	53.91	2560	2630	2355	3315	1785	2550	2472.23	0.68	0	-29536	2923	2736	2633	2446	2343	2685	2395	35	765	100	1780	5	1	35210816	831	36.31	2.83	12	4.82	65.00	835.00	3280	20230822	-28.05	1255	20221013	88.05	3280	-28.05	20230822	1363	73.15	20230427	3280	-28.05	20230822	1255	88.05	20221013	5.39	N	226340	100	35 억		240299	N	N	0	N	00	N
39	20230921	110904	57	100.00	KOSDAQ		화학	N	N	N	N		N	2415	-135	5	-5.29	3532222185	1418009	45.02	2560	2630	2410	3315	1785	2550	2489.48	0.68	0	-6102	2923	2736	2633	2446	2343	2685	2395	35	765	100	1780	5	1	35210816	850	37.15	2.89	12	4.03	65.00	835.00	3280	20230822	-26.37	1255	20221013	92.43	3280	-26.37	20230822	1363	77.18	20230427	3280	-26.37	20230822	1255	92.43	20221013	5.39	N	226340	100	35 억		240299	N	N	0	N	00	N
40	20230921	100846	57	100.00	KOSDAQ		화학	N	N	N	N		N	2420	-130	5	-5.10	2758193375	1098268	34.87	2560	2630	2420	3315	1785	2550	2510.13	0.68	0	12891	2923	2736	2633	2446	2343	2685	2395	35	765	100	1780	5	1	35210816	852	37.23	2.90	12	3.12	65.00	835.00	3280	20230822	-26.22	1255	20221013	92.83	3280	-26.22	20230822	1363	77.55	20230427	3280	-26.22	20230822	1255	92.83	20221013	5.39	N	226340	100	35 억		240299	N	N	0	N	00	N
41	20230921	090852	57	100.00	KOSDAQ		화학	N	N	N	N		N	2585	35	2	1.37	785342865	303162	9.63	2560	2630	2560	3315	1785	2550	2595.80	0.68	0	-17998	2923	2736	2633	2446	2343	2685	2395	35	765	100	1780	5	1	35210816	910	39.77	3.10	12	0.86	65.00	835.00	3280	20230822	-21.19	1255	20221013	105.98	3280	-21.19	20230822	1363	89.66	20230427	3280	-21.19	20230822	1255	105.98	20221013	5.39	N	226340	100	35 억		240299	N	N	0	N	00	N
42	20230920	160857	57	100.00	KOSDAQ		화학	N	N	N	N		N	2550	-160	5	-5.90	8147361640	3079951	20.40	2745	2820	2530	3520	1900	2710	2645.28	0.30	0	134212	3090	2900	2765	2575	2440	2872	2547	35	810	100	1890	5	1	35210816	898	39.23	3.05	12	8.75	65.00	835.00	3280	20230822	-22.26	1255	20221013	103.19	3280	-22.26	20230822	1363	87.09	20230427	3280	-22.26	20230822	1255	103.19	20221013	5.39	N	226340	100	35 억		104363	N	N	0	N	00	N
43	20230920	150834	57	100.00	KOSDAQ		화학	N	N	N	N		N	2615	-95	5	-3.51	7193688600	2707845	17.93	2745	2820	2550	3520	1900	2710	2656.56	0.30	0	121907	3090	2900	2765	2575	2440	2872	2547	35	810	100	1890	5	1	35210816	921	40.23	3.13	12	7.69	65.00	835.00	3280	20230822	-20.27	1255	20221013	108.37	3280	-20.27	20230822	1363	91.86	20230427	3280	-20.27	20230822	1255	108.37	20221013	5.39	N	226340	100	35 억		104363	N	N	0	N	00	N
44	20230920	140845	57	100.00	KOSDAQ		화학	N	N	N	N		N	2635	-75	5	-2.77	6739574630	2534865	16.79	2745	2820	2550	3520	1900	2710	2658.70	0.30	0	124394	3090	2900	2765	2575	2440	2872	2547	35	810	100	1890	5	1	35210816	928	40.54	3.16	12	7.20	65.00	835.00	3280	20230822	-19.66	1255	20221013	109.96	3280	-19.66	20230822	1363	93.32	20230427	3280	-19.66	20230822	1255	109.96	20221013	5.39	N	226340	100	35 억		104363	N	N	0	N	00	N
45	20230920	130840	57	100.00	KOSDAQ		화학	N	N	N	N		N	2630	-80	5	-2.95	6287023385	2362048	15.64	2745	2820	2550	3520	1900	2710	2661.63	0.30	0	132835	3090	2900	2765	2575	2440	2872	2547	35	810	100	1890	5	1	35210816	926	40.46	3.15	12	6.71	65.00	835.00	3280	20230822	-19.82	1255	20221013	109.56	3280	-19.82	20230822	1363	92.96	20230427	3280	-19.82	20230822	1255	109.56	20221013	5.39	N	226340	100	35 억		104363	N	N	0	N	00	N
46	20230920	120841	57	100.00	KOSDAQ		화학	N	N	N	N		N	2645	-65	5	-2.40	4970768950	1869026	12.38	2745	2820	2550	3520	1900	2710	2659.48	0.30	0	47785	3090	2900	2765	2575	2440	2872	2547	35	810	100	1890	5	1	35210816	931	40.69	3.17	12	5.31	65.00	835.00	3280	20230822	-19.36	1255	20221013	110.76	3280	-19.36	20230822	1363	94.06	20230427	3280	-19.36	20230822	1255	110.76	20221013	5.39	N	226340	100	35 억		104363	N	N	0	N	00	N
47	20230920	110848	57	100.00	KOSDAQ		화학	N	N	N	N		N	2580	-130	5	-4.80	4413701380	1654039	10.95	2745	2820	2550	3520	1900	2710	2668.37	0.30	0	42576	3090	2900	2765	2575	2440	2872	2547	35	810	100	1890	5	1	35210816	908	39.69	3.09	12	4.70	65.00	835.00	3280	20230822	-21.34	1255	20221013	105.58	3280	-21.34	20230822	1363	89.29	20230427	3280	-21.34	20230822	1255	105.58	20221013	5.39	N	226340	100	35 억		104363	N	N	0	N	00	N
48	20230920	100829	57	100.00	KOSDAQ		화학	N	N	N	N		N	2585	-125	5	-4.61	3673513875	1367691	9.06	2745	2820	2550	3520	1900	2710	2685.88	0.30	0	33776	3090	2900	2765	2575	2440	2872	2547	35	810	100	1890	5	1	35210816	910	39.77	3.10	12	3.88	65.00	835.00	3280	20230822	-21.19	1255	20221013	105.98	3280	-21.19	20230822	1363	89.66	20230427	3280	-21.19	20230822	1255	105.98	20221013	5.39	N	226340	100	35 억		104363	N	N	0	N	00	N
49	20230920	090841	57	100.00	KOSDAQ		화학	N	N	N	N		N	2790	80	2	2.95	1111368195	399586	2.65	2745	2820	2725	3520	1900	2710	2781.75	0.30	0	-7350	3090	2900	2765	2575	2440	2872	2547	35	810	100	1890	5	1	35210816	982	42.92	3.34	12	1.13	65.00	835.00	3280	20230822	-14.94	1255	20221013	122.31	3280	-14.94	20230822	1363	104.70	20230427	3280	-14.94	20230822	1255	122.31	20221013	5.39	N	226340	100	35 억		104363	N	N	0	N	00	N
50	20230919	160839	57	100.00	KOSDAQ		화학	N	N	N	N		N	2710	70	2	2.65	42301870535	15048847	231.87	2710	2955	2630	3430	1850	2640	2811.06	1.02	0	-293819	2846	2742	2576	2472	2306	2795	2525	35	790	100	1840	5	1	35210816	954	41.69	3.25	12	42.74	65.00	835.00	3280	20230822	-17.38	1255	20221013	115.94	3280	-17.38	20230822	1363	98.83	20230427	3280	-17.38	20230822	1255	115.94	20221013	5.42	N	226340	100	35 억		357507	N	N	0	N	00	N
51	20230919	150838	57	100.00	KOSDAQ		화학	N	N	N	N		N	2720	80	2	3.03	41754887830	14848071	228.78	2710	2955	2630	3430	1850	2640	2812.19	1.02	0	-308515	2846	2742	2576	2472	2306	2795	2525	35	790	100	1840	5	1	35210816	958	41.85	3.26	12	42.17	65.00	835.00	3280	20230822	-17.07	1255	20221013	116.73	3280	-17.07	20230822	1363	99.56	20230427	3280	-17.07	20230822	1255	116.73	20221013	5.42	N	226340	100	35 억		357507	N	N	0	N	00	N
52	20230919	140836	57	100.00	KOSDAQ		화학	N	N	N	N		N	2670	30	2	1.14	40143636700	14255274	219.64	2710	2955	2630	3430	1850	2640	2816.10	1.02	0	-345682	2846	2742	2576	2472	2306	2795	2525	35	790	100	1840	5	1	35210816	940	41.08	3.20	12	40.49	65.00	835.00	3280	20230822	-18.60	1255	20221013	112.75	3280	-18.60	20230822	1363	95.89	20230427	3280	-18.60	20230822	1255	112.75	20221013	5.42	N	226340	100	35 억		357507	N	N	0	N	00	N
53	20230919	130823	57	100.00	KOSDAQ		화학	N	N	N	N		N	2720	80	2	3.03	39244003235	13919968	214.48	2710	2955	2630	3430	1850	2640	2819.31	1.02	0	-347814	2846	2742	2576	2472	2306	2795	2525	35	790	100	1840	5	1	35210816	958	41.85	3.26	12	39.53	65.00	835.00	3280	20230822	-17.07	1255	20221013	116.73	3280	-17.07	20230822	1363	99.56	20230427	3280	-17.07	20230822	1255	116.73	20221013	5.42	N	226340	100	35 억		357507	N	N	0	N	00	N
54	20230919	120839	57	100.00	KOSDAQ		화학	N	N	N	N		N	2685	45	2	1.70	37609361220	13312482	205.12	2710	2955	2630	3430	1850	2640	2825.17	1.02	0	-299102	2846	2742	2576	2472	2306	2795	2525	35	790	100	1840	5	1	35210816	945	41.31	3.22	12	37.81	65.00	835.00	3280	20230822	-18.14	1255	20221013	113.94	3280	-18.14	20230822	1363	96.99	20230427	3280	-18.14	20230822	1255	113.94	20221013	5.42	N	226340	100	35 억		357507	N	N	0	N	00	N
55	20230919	110844	57	100.00	KOSDAQ		화학	N	N	N	N		N	2750	110	2	4.17	34319984945	12100676	186.44	2710	2955	2630	3430	1850	2640	2836.27	1.02	0	-317223	2846	2742	2576	2472	2306	2795	2525	35	790	100	1840	5	1	35210816	968	42.31	3.29	12	34.37	65.00	835.00	3280	20230822	-16.16	1255	20221013	119.12	3280	-16.16	20230822	1363	101.76	20230427	3280	-16.16	20230822	1255	119.12	20221013	5.42	N	226340	100	35 억		357507	N	N	0	N	00	N
56	20230919	100837	57	100.00	KOSDAQ		화학	N	N	N	N		N	2865	225	2	8.52	20460049900	7278331	112.14	2710	2905	2630	3430	1850	2640	2811.18	1.02	0	-277557	2846	2742	2576	2472	2306	2795	2525	35	790	100	1840	5	1	35210816	1009	44.08	3.43	12	20.67	65.00	835.00	3280	20230822	-12.65	1255	20221013	128.29	3280	-12.65	20230822	1363	110.20	20230427	3280	-12.65	20230822	1255	128.29	20221013	5.42	N	226340	100	35 억		357507	N	N	0	N	00	N
57	20230919	090834	57	100.00	KOSDAQ		화학	N	N	N	N		N	2670	30	2	1.14	2759224870	1025140	15.80	2710	2730	2630	3430	1850	2640	2691.76	1.02	0	-173122	2846	2742	2576	2472	2306	2795	2525	35	790	100	1840	5	1	35210816	940	41.08	3.20	12	2.91	65.00	835.00	3280	20230822	-18.60	1255	20221013	112.75	3280	-18.60	20230822	1363	95.89	20230427	3280	-18.60	20230822	1255	112.75	20221013	5.42	N	226340	100	35 억		357507	N	N	0	N	00	N
58	20230918	160838	57	100.00	KOSDAQ		화학	N	N	N	N		N	2640	240	2	10.00	16720582675	6435803	1774.91	2410	2680	2410	3120	1680	2400	2597.99	0.87	0	87255	2463	2431	2393	2361	2323	2435	2365	35	720	100	1680	5	1	35210816	930	40.62	3.16	12	18.28	65.00	835.00	3280	20230822	-19.51	1255	20221013	110.36	3280	-19.51	20230822	1363	93.69	20230427	3280	-19.51	20230822	1255	110.36	20221013	5.47	N	226340	100	35 억		305301	N	N	0	N	00	N
59	20230918	150834	57	100.00	KOSDAQ		화학	N	N	N	N		N	2645	245	2	10.21	15614109045	6018720	1659.89	2410	2680	2410	3120	1680	2400	2594.26	0.87	0	124191	2463	2431	2393	2361	2323	2435	2365	35	720	100	1680	5	1	35210816	931	40.69	3.17	12	17.09	65.00	835.00	3280	20230822	-19.36	1255	20221013	110.76	3280	-19.36	20230822	1363	94.06	20230427	3280	-19.36	20230822	1255	110.76	20221013	5.47	N	226340	100	35 억		305301	N	N	0	N	00	N
60	20230918	140855	57	100.00	KOSDAQ		화학	N	N	N	N		N	2605	205	2	8.54	12901425925	4990341	1376.27	2410	2670	2410	3120	1680	2400	2585.29	0.87	0	63167	2463	2431	2393	2361	2323	2435	2365	35	720	100	1680	5	1	35210816	917	40.08	3.12	12	14.17	65.00	835.00	3280	20230822	-20.58	1255	20221013	107.57	3280	-20.58	20230822	1363	91.12	20230427	3280	-20.58	20230822	1255	107.57	20221013	5.47	N	226340	100	35 억		305301	N	N	0	N	00	N
61	20230918	130832	57	100.00	KOSDAQ		화학	N	N	N	N		N	2585	185	2	7.71	12079390195	4673104	1288.78	2410	2670	2410	3120	1680	2400	2584.88	0.87	0	-28756	2463	2431	2393	2361	2323	2435	2365	35	720	100	1680	5	1	35210816	910	39.77	3.10	12	13.27	65.00	835.00	3280	20230822	-21.19	1255	20221013	105.98	3280	-21.19	20230822	1363	89.66	20230427	3280	-21.19	20230822	1255	105.98	20221013	5.47	N	226340	100	35 억		305301	N	N	0	N	00	N
62	20230918	120839	57	100.00	KOSDAQ		화학	N	N	N	N		N	2585	185	2	7.71	11521788325	4455888	1228.88	2410	2670	2410	3120	1680	2400	2585.75	0.87	0	-49561	2463	2431	2393	2361	2323	2435	2365	35	720	100	1680	5	1	35210816	910	39.77	3.10	12	12.65	65.00	835.00	3280	20230822	-21.19	1255	20221013	105.98	3280	-21.19	20230822	1363	89.66	20230427	3280	-21.19	20230822	1255	105.98	20221013	5.47	N	226340	100	35 억		305301	N	N	0	N	00	N
63	20230918	110826	57	100.00	KOSDAQ		화학	N	N	N	N		N	2560	160	2	6.67	10467334385	4044261	1115.36	2410	2670	2410	3120	1680	2400	2588.20	0.87	0	-148878	2463	2431	2393	2361	2323	2435	2365	35	720	100	1680	5	1	35210816	901	39.38	3.07	12	11.49	65.00	835.00	3280	20230822	-21.95	1255	20221013	103.98	3280	-21.95	20230822	1363	87.82	20230427	3280	-21.95	20230822	1255	103.98	20221013	5.47	N	226340	100	35 억		305301	N	N	0	N	00	N
64	20230918	100820	57	100.00	KOSDAQ		화학	N	N	N	N		N	2580	180	2	7.50	6684278145	2594423	715.51	2410	2650	2410	3120	1680	2400	2576.42	0.87	0	-107175	2463	2431	2393	2361	2323	2435	2365	35	720	100	1680	5	1	35210816	908	39.69	3.09	12	7.37	65.00	835.00	3280	20230822	-21.34	1255	20221013	105.58	3280	-21.34	20230822	1363	89.29	20230427	3280	-21.34	20230822	1255	105.58	20221013	5.47	N	226340	100	35 억		305301	N	N	0	N	00	N
65	20230918	090823	57	100.00	KOSDAQ		화학	N	N	N	N		N	2500	100	2	4.17	671727440	269110	74.22	2410	2545	2410	3120	1680	2400	2496.19	0.87	0	1773	2463	2431	2393	2361	2323	2435	2365	35	720	100	1680	5	1	35210816	880	38.46	2.99	12	0.76	65.00	835.00	3280	20230822	-23.78	1255	20221013	99.20	3280	-23.78	20230822	1363	83.42	20230427	3280	-23.78	20230822	1255	99.20	20221013	5.47	N	226340	100	35 억		305301	N	N	0	N	00	N
66	20230915	160832	57	100.00	KOSDAQ		화학	N	N	N	N		N	2400	0	3	0.00	821630495	343493	92.82	2400	2425	2355	3120	1680	2400	2391.99	0.90	0	-13380	2476	2437	2366	2327	2256	2457	2347	35	720	100	1680	5	1	35210816	845	36.92	2.87	12	0.98	65.00	835.00	3280	20230822	-26.83	1255	20221013	91.24	3280	-26.83	20230822	1363	76.08	20230427	3280	-26.83	20230822	1255	91.24	20221013	5.71	N	226340	100	35 억		318267	N	N	0	N	00	N
67	20230915	150829	57	100.00	KOSDAQ		화학	N	N	N	N		N	2390	-10	5	-0.42	704656990	294740	79.65	2400	2425	2355	3120	1680	2400	2390.77	0.90	0	-4243	2476	2437	2366	2327	2256	2457	2347	35	720	100	1680	5	1	35210816	842	36.77	2.86	12	0.84	65.00	835.00	3280	20230822	-27.13	1255	20221013	90.44	3280	-27.13	20230822	1363	75.35	20230427	3280	-27.13	20230822	1255	90.44	20221013	5.71	N	226340	100	35 억		318267	N	N	0	N	00	N
68	20230915	140833	57	100.00	KOSDAQ		화학	N	N	N	N		N	2365	-35	5	-1.46	587055115	245434	66.32	2400	2425	2355	3120	1680	2400	2391.91	0.90	0	8334	2476	2437	2366	2327	2256	2457	2347	35	720	100	1680	5	1	35210816	833	36.38	2.83	12	0.70	65.00	835.00	3280	20230822	-27.90	1255	20221013	88.45	3280	-27.90	20230822	1363	73.51	20230427	3280	-27.90	20230822	1255	88.45	20221013	5.71	N	226340	100	35 억		318267	N	N	0	N	00	N
69	20230915	130826	57	100.00	KOSDAQ		화학	N	N	N	N		N	2405	5	2	0.21	407459995	170029	45.95	2400	2425	2370	3120	1680	2400	2396.41	0.90	0	19621	2476	2437	2366	2327	2256	2457	2347	35	720	100	1680	5	1	35210816	847	37.00	2.88	12	0.48	65.00	835.00	3280	20230822	-26.68	1255	20221013	91.63	3280	-26.68	20230822	1363	76.45	20230427	3280	-26.68	20230822	1255	91.63	20221013	5.71	N	226340	100	35 억		318267	N	N	0	N	00	N
70	20230915	120830	57	100.00	KOSDAQ		화학	N	N	N	N		N	2410	10	2	0.42	348940035	145662	39.36	2400	2425	2370	3120	1680	2400	2395.55	0.90	0	11743	2476	2437	2366	2327	2256	2457	2347	35	720	100	1680	5	1	35210816	849	37.08	2.89	12	0.41	65.00	835.00	3280	20230822	-26.52	1255	20221013	92.03	3280	-26.52	20230822	1363	76.82	20230427	3280	-26.52	20230822	1255	92.03	20221013	5.71	N	226340	100	35 억		318267	N	N	0	N	00	N
71	20230915	110837	57	100.00	KOSDAQ		화학	N	N	N	N		N	2400	0	3	0.00	241037325	100877	27.26	2400	2410	2370	3120	1680	2400	2389.42	0.90	0	15819	2476	2437	2366	2327	2256	2457	2347	35	720	100	1680	5	1	35210816	845	36.92	2.87	12	0.29	65.00	835.00	3280	20230822	-26.83	1255	20221013	91.24	3280	-26.83	20230822	1363	76.08	20230427	3280	-26.83	20230822	1255	91.24	20221013	5.71	N	226340	100	35 억		318267	N	N	0	N	00	N
72	20230915	100835	57	100.00	KOSDAQ		화학	N	N	N	N		N	2390	-10	5	-0.42	176519835	73873	19.96	2400	2410	2370	3120	1680	2400	2389.50	0.90	0	7614	2476	2437	2366	2327	2256	2457	2347	35	720	100	1680	5	1	35210816	842	36.77	2.86	12	0.21	65.00	835.00	3280	20230822	-27.13	1255	20221013	90.44	3280	-27.13	20230822	1363	75.35	20230427	3280	-27.13	20230822	1255	90.44	20221013	5.71	N	226340	100	35 억		318267	N	N	0	N	00	N
73	20230915	090824	57	100.00	KOSDAQ		화학	N	N	N	N		N	2395	-5	5	-0.21	28820100	12084	3.27	2400	2405	2370	3120	1680	2400	2384.98	0.90	0	1422	2476	2437	2366	2327	2256	2457	2347	35	720	100	1680	5	1	35210816	843	36.85	2.87	12	0.03	65.00	835.00	3280	20230822	-26.98	1255	20221013	90.84	3280	-26.98	20230822	1363	75.72	20230427	3280	-26.98	20230822	1255	90.84	20221013	5.71	N	226340	100	35 억		318267	N	N	0	N	00	N
74	20230914	160834	57	100.00	KOSDAQ		화학	N	N	N	N		N	2400	40	2	1.69	866285555	367251	41.25	2345	2405	2295	3065	1655	2360	2358.48	0.84	0	23384	2556	2457	2386	2287	2216	2422	2252	35	705	100	1650	5	1	35210816	845	36.92	2.87	12	1.04	65.00	835.00	3280	20230822	-26.83	1255	20221013	91.24	3280	-26.83	20230822	1363	76.08	20230427	3280	-26.83	20230822	1255	91.24	20221013	5.83	N	226340	100	35 억		294879	N	N	0	N	00	N
75	20230914	150810	57	100.00	KOSDAQ		화학	N	N	N	N		N	2375	15	2	0.64	736177200	312917	35.14	2345	2390	2295	3065	1655	2360	2352.63	0.84	0	27258	2556	2457	2386	2287	2216	2422	2252	35	705	100	1650	5	1	35210816	836	36.54	2.84	12	0.89	65.00	835.00	3280	20230822	-27.59	1255	20221013	89.24	3280	-27.59	20230822	1363	74.25	20230427	3280	-27.59	20230822	1255	89.24	20221013	5.83	N	226340	100	35 억		294879	N	N	0	N	00	N
76	20230914	140826	57	100.00	KOSDAQ		화학	N	N	N	N		N	2380	20	2	0.85	644781955	274387	30.82	2345	2390	2295	3065	1655	2360	2349.90	0.84	0	17867	2556	2457	2386	2287	2216	2422	2252	35	705	100	1650	5	1	35210816	838	36.62	2.85	12	0.78	65.00	835.00	3280	20230822	-27.44	1255	20221013	89.64	3280	-27.44	20230822	1363	74.61	20230427	3280	-27.44	20230822	1255	89.64	20221013	5.83	N	226340	100	35 억		294879	N	N	0	N	00	N
77	20230914	130810	57	100.00	KOSDAQ		화학	N	N	N	N		N	2380	20	2	0.85	549495380	234204	26.30	2345	2390	2295	3065	1655	2360	2346.23	0.84	0	18928	2556	2457	2386	2287	2216	2422	2252	35	705	100	1650	5	1	35210816	838	36.62	2.85	12	0.67	65.00	835.00	3280	20230822	-27.44	1255	20221013	89.64	3280	-27.44	20230822	1363	74.61	20230427	3280	-27.44	20230822	1255	89.64	20221013	5.83	N	226340	100	35 억		294879	N	N	0	N	00	N
78	20230914	120820	57	100.00	KOSDAQ		화학	N	N	N	N		N	2360	0	3	0.00	470746045	200957	22.57	2345	2390	2295	3065	1655	2360	2342.52	0.84	0	3693	2556	2457	2386	2287	2216	2422	2252	35	705	100	1650	5	1	35210816	831	36.31	2.83	12	0.57	65.00	835.00	3280	20230822	-28.05	1255	20221013	88.05	3280	-28.05	20230822	1363	73.15	20230427	3280	-28.05	20230822	1255	88.05	20221013	5.83	N	226340	100	35 억		294879	N	N	0	N	00	N
79	20230914	110812	57	100.00	KOSDAQ		화학	N	N	N	N		N	2325	-35	5	-1.48	330290220	141101	15.85	2345	2390	2295	3065	1655	2360	2340.81	0.84	0	2887	2556	2457	2386	2287	2216	2422	2252	35	705	100	1650	5	1	35210816	819	35.77	2.78	12	0.40	65.00	835.00	3280	20230822	-29.12	1255	20221013	85.26	3280	-29.12	20230822	1363	70.58	20230427	3280	-29.12	20230822	1255	85.26	20221013	5.83	N	226340	100	35 억		294879	N	N	0	N	00	N
80	20230914	100807	57	100.00	KOSDAQ		화학	N	N	N	N		N	2370	10	2	0.42	149218130	63247	7.10	2345	2390	2340	3065	1655	2360	2359.29	0.84	0	-4771	2556	2457	2386	2287	2216	2422	2252	35	705	100	1650	5	1	35210816	834	36.46	2.84	12	0.18	65.00	835.00	3280	20230822	-27.74	1255	20221013	88.84	3280	-27.74	20230822	1363	73.88	20230427	3280	-27.74	20230822	1255	88.84	20221013	5.83	N	226340	100	35 억		294879	N	N	0	N	00	N
81	20230914	090822	57	100.00	KOSDAQ		화학	N	N	N	N		N	2380	20	2	0.85	29391915	12467	1.40	2345	2380	2345	3065	1655	2360	2357.58	0.84	0	2004	2556	2457	2386	2287	2216	2422	2252	35	705	100	1650	5	1	35210816	838	36.62	2.85	12	0.04	65.00	835.00	3280	20230822	-27.44	1255	20221013	89.64	3280	-27.44	20230822	1363	74.61	20230427	3280	-27.44	20230822	1255	89.64	20221013	5.83	N	226340	100	35 억		294879	N	N	0	N	00	N
82	20230913	160826	57	100.00	KOSDAQ		화학	N	N	N	N		N	2360	-90	5	-3.67	2108290820	886973	87.53	2415	2485	2315	3185	1715	2450	2376.98	0.81	0	6953	2623	2536	2473	2386	2323	2505	2355	35	735	100	1710	5	1	35210816	831	36.31	2.83	12	2.52	65.00	835.00	3280	20230822	-28.05	1255	20221013	88.05	3280	-28.05	20230822	1363	73.15	20230427	3280	-28.05	20230822	1255	88.05	20221013	5.80	N	226340	100	35 억		284462	N	N	0	N	00	N
83	20230913	150816	57	100.00	KOSDAQ		화학	N	N	N	N		N	2325	-125	5	-5.10	1821310660	764163	75.41	2415	2485	2315	3185	1715	2450	2383.38	0.81	0	17946	2623	2536	2473	2386	2323	2505	2355	35	735	100	1710	5	1	35210816	819	35.77	2.78	12	2.17	65.00	835.00	3280	20230822	-29.12	1255	20221013	85.26	3280	-29.12	20230822	1363	70.58	20230427	3280	-29.12	20230822	1255	85.26	20221013	5.80	N	226340	100	35 억		284462	N	N	0	N	00	N
84	20230913	140825	57	100.00	KOSDAQ		화학	N	N	N	N		N	2355	-95	5	-3.88	1557375985	650929	64.24	2415	2485	2335	3185	1715	2450	2392.52	0.81	0	23873	2623	2536	2473	2386	2323	2505	2355	35	735	100	1710	5	1	35210816	829	36.23	2.82	12	1.85	65.00	835.00	3280	20230822	-28.20	1255	20221013	87.65	3280	-28.20	20230822	1363	72.78	20230427	3280	-28.20	20230822	1255	87.65	20221013	5.80	N	226340	100	35 억		284462	N	N	0	N	00	N
85	20230913	130801	57	100.00	KOSDAQ		화학	N	N	N	N		N	2370	-80	5	-3.27	1446870620	603865	59.59	2415	2485	2335	3185	1715	2450	2395.99	0.81	0	18923	2623	2536	2473	2386	2323	2505	2355	35	735	100	1710	5	1	35210816	834	36.46	2.84	12	1.71	65.00	835.00	3280	20230822	-27.74	1255	20221013	88.84	3280	-27.74	20230822	1363	73.88	20230427	3280	-27.74	20230822	1255	88.84	20221013	5.80	N	226340	100	35 억		284462	N	N	0	N	00	N
86	20230913	120821	57	100.00	KOSDAQ		화학	N	N	N	N		N	2355	-95	5	-3.88	1295391920	539420	53.23	2415	2485	2335	3185	1715	2450	2401.43	0.81	0	23203	2623	2536	2473	2386	2323	2505	2355	35	735	100	1710	5	1	35210816	829	36.23	2.82	12	1.53	65.00	835.00	3280	20230822	-28.20	1255	20221013	87.65	3280	-28.20	20230822	1363	72.78	20230427	3280	-28.20	20230822	1255	87.65	20221013	5.80	N	226340	100	35 억		284462	N	N	0	N	00	N
87	20230913	110821	57	100.00	KOSDAQ		화학	N	N	N	N		N	2360	-90	5	-3.67	1068534885	443002	43.72	2415	2485	2355	3185	1715	2450	2412.01	0.81	0	4171	2623	2536	2473	2386	2323	2505	2355	35	735	100	1710	5	1	35210816	831	36.31	2.83	12	1.26	65.00	835.00	3280	20230822	-28.05	1255	20221013	88.05	3280	-28.05	20230822	1363	73.15	20230427	3280	-28.05	20230822	1255	88.05	20221013	5.80	N	226340	100	35 억		284462	N	N	0	N	00	N
88	20230913	100812	57	100.00	KOSDAQ		화학	N	N	N	N		N	2475	25	2	1.02	338881000	138496	13.67	2415	2485	2410	3185	1715	2450	2446.86	0.81	0	-5170	2623	2536	2473	2386	2323	2505	2355	35	735	100	1710	5	1	35210816	871	38.08	2.96	12	0.39	65.00	835.00	3280	20230822	-24.54	1255	20221013	97.21	3280	-24.54	20230822	1363	81.58	20230427	3280	-24.54	20230822	1255	97.21	20221013	5.80	N	226340	100	35 억		284462	N	N	0	N	00	N
89	20230913	090804	57	100.00	KOSDAQ		화학	N	N	N	N		N	2475	25	2	1.02	46105575	18863	1.86	2415	2475	2415	3185	1715	2450	2444.15	0.81	0	255	2623	2536	2473	2386	2323	2505	2355	35	735	100	1710	5	1	35210816	871	38.08	2.96	12	0.05	65.00	835.00	3280	20230822	-24.54	1255	20221013	97.21	3280	-24.54	20230822	1363	81.58	20230427	3280	-24.54	20230822	1255	97.21	20221013	5.80	N	226340	100	35 억		284462	N	N	0	N	00	N
90	20230912	160802	57	100.00	KOSDAQ		화학	N	N	N	N		N	2450	-45	5	-1.80	2508701105	1007244	52.55	2520	2560	2410	3240	1750	2495	2490.69	0.85	0	-16962	2618	2556	2458	2396	2298	2587	2427	35	745	100	1740	5	1	35210816	863	37.69	2.93	12	2.86	65.00	835.00	3280	20230822	-25.30	1255	20221013	95.22	3280	-25.30	20230822	1363	79.75	20230427	3280	-25.30	20230822	1255	95.22	20221013	5.93	N	226340	100	35 억		297638	N	N	0	N	00	N
91	20230912	150809	57	100.00	KOSDAQ		화학	N	N	N	N		N	2430	-65	5	-2.61	2348779080	941678	49.13	2520	2560	2415	3240	1750	2495	2494.25	0.85	0	-570	2618	2556	2458	2396	2298	2587	2427	35	745	100	1740	5	1	35210816	856	37.38	2.91	12	2.67	65.00	835.00	3280	20230822	-25.91	1255	20221013	93.63	3280	-25.91	20230822	1363	78.28	20230427	3280	-25.91	20230822	1255	93.63	20221013	5.93	N	226340	100	35 억		297638	N	N	0	N	00	N
92	20230912	140809	57	100.00	KOSDAQ		화학	N	N	N	N		N	2450	-45	5	-1.80	2228127295	892020	46.54	2520	2560	2420	3240	1750	2495	2497.85	0.85	0	-472	2618	2556	2458	2396	2298	2587	2427	35	745	100	1740	5	1	35210816	863	37.69	2.93	12	2.53	65.00	835.00	3280	20230822	-25.30	1255	20221013	95.22	3280	-25.30	20230822	1363	79.75	20230427	3280	-25.30	20230822	1255	95.22	20221013	5.93	N	226340	100	35 억		297638	N	N	0	N	00	N
93	20230912	130758	57	100.00	KOSDAQ		화학	N	N	N	N		N	2485	-10	5	-0.40	2037484745	813983	42.47	2520	2560	2430	3240	1750	2495	2503.11	0.85	0	-715	2618	2556	2458	2396	2298	2587	2427	35	745	100	1740	5	1	35210816	875	38.23	2.98	12	2.31	65.00	835.00	3280	20230822	-24.24	1255	20221013	98.01	3280	-24.24	20230822	1363	82.32	20230427	3280	-24.24	20230822	1255	98.01	20221013	5.93	N	226340	100	35 억		297638	N	N	0	N	00	N
94	20230912	120757	57	100.00	KOSDAQ		화학	N	N	N	N		N	2455	-40	5	-1.60	1906337660	760535	39.68	2520	2560	2450	3240	1750	2495	2506.58	0.85	0	13040	2618	2556	2458	2396	2298	2587	2427	35	745	100	1740	5	1	35210816	864	37.77	2.94	12	2.16	65.00	835.00	3280	20230822	-25.15	1255	20221013	95.62	3280	-25.15	20230822	1363	80.12	20230427	3280	-25.15	20230822	1255	95.62	20221013	5.93	N	226340	100	35 억		297638	N	N	0	N	00	N
95	20230912	110802	57	100.00	KOSDAQ		화학	N	N	N	N		N	2485	-10	5	-0.40	1699366865	676573	35.30	2520	2560	2470	3240	1750	2495	2511.74	0.85	0	28202	2618	2556	2458	2396	2298	2587	2427	35	745	100	1740	5	1	35210816	875	38.23	2.98	12	1.92	65.00	835.00	3280	20230822	-24.24	1255	20221013	98.01	3280	-24.24	20230822	1363	82.32	20230427	3280	-24.24	20230822	1255	98.01	20221013	5.93	N	226340	100	35 억		297638	N	N	0	N	00	N
96	20230912	100755	57	100.00	KOSDAQ		화학	N	N	N	N		N	2510	15	2	0.60	1376392265	546690	28.52	2520	2560	2470	3240	1750	2495	2517.70	0.85	0	31234	2618	2556	2458	2396	2298	2587	2427	35	745	100	1740	5	1	35210816	884	38.62	3.01	12	1.55	65.00	835.00	3280	20230822	-23.48	1255	20221013	100.00	3280	-23.48	20230822	1363	84.15	20230427	3280	-23.48	20230822	1255	100.00	20221013	5.93	N	226340	100	35 억		297638	N	N	0	N	00	N
97	20230912	090813	57	100.00	KOSDAQ		화학	N	N	N	N		N	2525	30	2	1.20	396302995	157400	8.21	2520	2540	2470	3240	1750	2495	2517.87	0.85	0	-27699	2618	2556	2458	2396	2298	2587	2427	35	745	100	1740	5	1	35210816	889	38.85	3.02	12	0.45	65.00	835.00	3280	20230822	-23.02	1255	20221013	101.20	3280	-23.02	20230822	1363	85.25	20230427	3280	-23.02	20230822	1255	101.20	20221013	5.93	N	226340	100	35 억		297638	N	N	0	N	00	N
98	20230911	160755	57	100.00	KOSDAQ		화학	N	N	N	N		N	2495	145	2	6.17	4653408200	1892073	345.18	2390	2520	2360	3055	1645	2350	2459.35	0.76	0	32823	2480	2415	2360	2295	2240	2447	2327	35	705	100	1640	5	1	35210816	879	38.38	2.99	12	5.37	65.00	835.00	3280	20230822	-23.93	1255	20221013	98.80	3280	-23.93	20230822	1363	83.05	20230427	3280	-23.93	20230822	1255	98.80	20221013	5.64	N	226340	100	35 억		269336	N	N	0	N	00	N
99	20230911	150801	57	100.00	KOSDAQ		화학	N	N	N	N		N	2500	150	2	6.38	4395347025	1788517	326.29	2390	2520	2360	3055	1645	2350	2457.54	0.76	0	28239	2480	2415	2360	2295	2240	2447	2327	35	705	100	1640	5	1	35210816	880	38.46	2.99	12	5.08	65.00	835.00	3280	20230822	-23.78	1255	20221013	99.20	3280	-23.78	20230822	1363	83.42	20230427	3280	-23.78	20230822	1255	99.20	20221013	5.64	N	226340	100	35 억		269336	N	N	0	N	00	N
100	20230911	140810	57	100.00	KOSDAQ		화학	N	N	N	N		N	2455	105	2	4.47	3046818360	1248036	227.69	2390	2480	2360	3055	1645	2350	2441.29	0.76	0	-11573	2480	2415	2360	2295	2240	2447	2327	35	705	100	1640	5	1	35210816	864	37.77	2.94	12	3.54	65.00	835.00	3280	20230822	-25.15	1255	20221013	95.62	3280	-25.15	20230822	1363	80.12	20230427	3280	-25.15	20230822	1255	95.62	20221013	5.64	N	226340	100	35 억		269336	N	N	0	N	00	N
101	20230911	130745	57	100.00	KOSDAQ		화학	N	N	N	N		N	2460	110	2	4.68	2781944360	1140335	208.04	2390	2480	2360	3055	1645	2350	2439.59	0.76	0	629	2480	2415	2360	2295	2240	2447	2327	35	705	100	1640	5	1	35210816	866	37.85	2.95	12	3.24	65.00	835.00	3280	20230822	-25.00	1255	20221013	96.02	3280	-25.00	20230822	1363	80.48	20230427	3280	-25.00	20230822	1255	96.02	20221013	5.64	N	226340	100	35 억		269336	N	N	0	N	00	N
102	20230911	120758	57	100.00	KOSDAQ		화학	N	N	N	N		N	2425	75	2	3.19	2450227660	1005058	183.36	2390	2480	2360	3055	1645	2350	2437.90	0.76	0	-33207	2480	2415	2360	2295	2240	2447	2327	35	705	100	1640	5	1	35210816	854	37.31	2.90	12	2.85	65.00	835.00	3280	20230822	-26.07	1255	20221013	93.23	3280	-26.07	20230822	1363	77.92	20230427	3280	-26.07	20230822	1255	93.23	20221013	5.64	N	226340	100	35 억		269336	N	N	0	N	00	N
103	20230911	110744	57	100.00	KOSDAQ		화학	N	N	N	N		N	2430	80	2	3.40	2089542895	856086	156.18	2390	2480	2360	3055	1645	2350	2440.81	0.76	0	-57776	2480	2415	2360	2295	2240	2447	2327	35	705	100	1640	5	1	35210816	856	37.38	2.91	12	2.43	65.00	835.00	3280	20230822	-25.91	1255	20221013	93.63	3280	-25.91	20230822	1363	78.28	20230427	3280	-25.91	20230822	1255	93.63	20221013	5.64	N	226340	100	35 억		269336	N	N	0	N	00	N
104	20230911	100744	57	100.00	KOSDAQ		화학	N	N	N	N		N	2420	70	2	2.98	1841654395	754580	137.66	2390	2480	2360	3055	1645	2350	2440.64	0.76	0	-61886	2480	2415	2360	2295	2240	2447	2327	35	705	100	1640	5	1	35210816	852	37.23	2.90	12	2.14	65.00	835.00	3280	20230822	-26.22	1255	20221013	92.83	3280	-26.22	20230822	1363	77.55	20230427	3280	-26.22	20230822	1255	92.83	20221013	5.64	N	226340	100	35 억		269336	N	N	0	N	00	N
105	20230911	090742	57	100.00	KOSDAQ		화학	N	N	N	N		N	2390	40	2	1.70	136711155	57276	10.45	2390	2400	2360	3055	1645	2350	2386.88	0.76	0	-8069	2480	2415	2360	2295	2240	2447	2327	35	705	100	1640	5	1	35210816	842	36.77	2.86	12	0.16	65.00	835.00	3280	20230822	-27.13	1255	20221013	90.44	3280	-27.13	20230822	1363	75.35	20230427	3280	-27.13	20230822	1255	90.44	20221013	5.64	N	226340	100	35 억		269336	N	N	0	N	00	N
106	20230908	160803	57	100.00	KOSDAQ		화학	N	N	N	N		N	2350	-5	5	-0.21	1278532220	544537	61.53	2345	2425	2305	3060	1650	2355	2347.92	0.50	0	95858	2488	2421	2333	2266	2178	2455	2300	35	705	100	1640	5	1	35210816	827	36.15	2.81	12	1.55	65.00	835.00	3280	20230822	-28.35	1255	20221013	87.25	3280	-28.35	20230822	1363	72.41	20230427	3280	-28.35	20230822	1255	87.25	20221013	5.32	N	226340	100	35 억		174440	N	N	0	N	00	N
107	20230908	150801	57	100.00	KOSDAQ		화학	N	N	N	N		N	2345	-10	5	-0.42	1198446045	510502	57.68	2345	2425	2305	3060	1650	2355	2347.58	0.50	0	101795	2488	2421	2333	2266	2178	2455	2300	35	705	100	1640	5	1	35210816	826	36.08	2.81	12	1.45	65.00	835.00	3280	20230822	-28.51	1255	20221013	86.85	3280	-28.51	20230822	1363	72.05	20230427	3280	-28.51	20230822	1255	86.85	20221013	5.32	N	226340	100	35 억		174440	N	N	0	N	00	N
108	20230908	140753	57	100.00	KOSDAQ		화학	N	N	N	N		N	2340	-15	5	-0.64	1125580740	479294	54.16	2345	2425	2305	3060	1650	2355	2348.41	0.50	0	104757	2488	2421	2333	2266	2178	2455	2300	35	705	100	1640	5	1	35210816	824	36.00	2.80	12	1.36	65.00	835.00	3280	20230822	-28.66	1255	20221013	86.45	3280	-28.66	20230822	1363	71.68	20230427	3280	-28.66	20230822	1255	86.45	20221013	5.32	N	226340	100	35 억		174440	N	N	0	N	00	N
109	20230908	130801	57	100.00	KOSDAQ		화학	N	N	N	N		N	2345	-10	5	-0.42	1089978840	464062	52.44	2345	2425	2305	3060	1650	2355	2348.78	0.50	0	107661	2488	2421	2333	2266	2178	2455	2300	35	705	100	1640	5	1	35210816	826	36.08	2.81	12	1.32	65.00	835.00	3280	20230822	-28.51	1255	20221013	86.85	3280	-28.51	20230822	1363	72.05	20230427	3280	-28.51	20230822	1255	86.85	20221013	5.32	N	226340	100	35 억		174440	N	N	0	N	00	N
110	20230908	120810	57	100.00	KOSDAQ		화학	N	N	N	N		N	2350	-5	5	-0.21	917362815	389649	44.03	2345	2425	2305	3060	1650	2355	2354.33	0.50	0	59363	2488	2421	2333	2266	2178	2455	2300	35	705	100	1640	5	1	35210816	827	36.15	2.81	12	1.11	65.00	835.00	3280	20230822	-28.35	1255	20221013	87.25	3280	-28.35	20230822	1363	72.41	20230427	3280	-28.35	20230822	1255	87.25	20221013	5.32	N	226340	100	35 억		174440	N	N	0	N	00	N
111	20230908	110806	57	100.00	KOSDAQ		화학	N	N	N	N		N	2355	0	3	0.00	660842745	279357	31.57	2345	2425	2320	3060	1650	2355	2365.59	0.50	0	22095	2488	2421	2333	2266	2178	2455	2300	35	705	100	1640	5	1	35210816	829	36.23	2.82	12	0.79	65.00	835.00	3280	20230822	-28.20	1255	20221013	87.65	3280	-28.20	20230822	1363	72.78	20230427	3280	-28.20	20230822	1255	87.65	20221013	5.32	N	226340	100	35 억		174440	N	N	0	N	00	N
112	20230908	100800	57	100.00	KOSDAQ		화학	N	N	N	N		N	2370	15	2	0.64	327383355	139701	15.79	2345	2375	2320	3060	1650	2355	2343.46	0.50	0	37231	2488	2421	2333	2266	2178	2455	2300	35	705	100	1640	5	1	35210816	834	36.46	2.84	12	0.40	65.00	835.00	3280	20230822	-27.74	1255	20221013	88.84	3280	-27.74	20230822	1363	73.88	20230427	3280	-27.74	20230822	1255	88.84	20221013	5.32	N	226340	100	35 억		174440	N	N	0	N	00	N
113	20230908	090804	57	100.00	KOSDAQ		화학	N	N	N	N		N	2320	-35	5	-1.49	41009125	17610	1.99	2345	2345	2320	3060	1650	2355	2328.74	0.50	0	1377	2488	2421	2333	2266	2178	2455	2300	35	705	100	1640	5	1	35210816	817	35.69	2.78	12	0.05	65.00	835.00	3280	20230822	-29.27	1255	20221013	84.86	3280	-29.27	20230822	1363	70.21	20230427	3280	-29.27	20230822	1255	84.86	20221013	5.32	N	226340	100	35 억		174440	N	N	0	N	00	N
114	20230907	160750	57	100.00	KOSDAQ		화학	N	N	N	N		N	2355	-30	5	-1.26	2031418730	882086	47.59	2320	2400	2245	3100	1670	2385	2302.87	0.88	0	-144881	2591	2487	2351	2247	2111	2540	2300	35	715	100	1660	5	1	35210816	829	36.23	2.82	12	2.51	65.00	835.00	3280	20230822	-28.20	1255	20221013	87.65	3280	-28.20	20230822	1363	72.78	20230427	3280	-28.20	20230822	1255	87.65	20221013	4.89	N	226340	100	35 억		309643	N	N	0	N	00	N
115	20230907	150756	57	100.00	KOSDAQ		화학	N	N	N	N		N	2355	-30	5	-1.26	1884525325	819607	44.22	2320	2400	2245	3100	1670	2385	2299.30	0.88	0	-113417	2591	2487	2351	2247	2111	2540	2300	35	715	100	1660	5	1	35210816	829	36.23	2.82	12	2.33	65.00	835.00	3280	20230822	-28.20	1255	20221013	87.65	3280	-28.20	20230822	1363	72.78	20230427	3280	-28.20	20230822	1255	87.65	20221013	4.89	N	226340	100	35 억		309643	N	N	0	N	00	N
116	20230907	140754	57	100.00	KOSDAQ		화학	N	N	N	N		N	2285	-100	5	-4.19	1511916200	658411	35.52	2320	2400	2245	3100	1670	2385	2296.31	0.88	0	-82311	2591	2487	2351	2247	2111	2540	2300	35	715	100	1660	5	1	35210816	805	35.15	2.74	12	1.87	65.00	835.00	3280	20230822	-30.34	1255	20221013	82.07	3280	-30.34	20230822	1363	67.64	20230427	3280	-30.34	20230822	1255	82.07	20221013	4.89	N	226340	100	35 억		309643	N	N	0	N	00	N
117	20230907	130750	57	100.00	KOSDAQ		화학	N	N	N	N		N	2275	-110	5	-4.61	1287074870	559084	30.16	2320	2400	2255	3100	1670	2385	2302.11	0.88	0	-59582	2591	2487	2351	2247	2111	2540	2300	35	715	100	1660	5	1	35210816	801	35.00	2.72	12	1.59	65.00	835.00	3280	20230822	-30.64	1255	20221013	81.27	3280	-30.64	20230822	1363	66.91	20230427	3280	-30.64	20230822	1255	81.27	20221013	4.89	N	226340	100	35 억		309643	N	N	0	N	00	N
118	20230907	120801	57	100.00	KOSDAQ		화학	N	N	N	N		N	2295	-90	5	-3.77	1233218810	535536	28.89	2320	2400	2255	3100	1670	2385	2302.77	0.88	0	-55511	2591	2487	2351	2247	2111	2540	2300	35	715	100	1660	5	1	35210816	808	35.31	2.75	12	1.52	65.00	835.00	3280	20230822	-30.03	1255	20221013	82.87	3280	-30.03	20230822	1363	68.38	20230427	3280	-30.03	20230822	1255	82.87	20221013	4.89	N	226340	100	35 억		309643	N	N	0	N	00	N
119	20230907	110756	57	100.00	KOSDAQ		화학	N	N	N	N		N	2285	-100	5	-4.19	1128167195	489536	26.41	2320	2400	2255	3100	1670	2385	2304.56	0.88	0	-56884	2591	2487	2351	2247	2111	2540	2300	35	715	100	1660	5	1	35210816	805	35.15	2.74	12	1.39	65.00	835.00	3280	20230822	-30.34	1255	20221013	82.07	3280	-30.34	20230822	1363	67.64	20230427	3280	-30.34	20230822	1255	82.07	20221013	4.89	N	226340	100	35 억		309643	N	N	0	N	00	N
120	20230907	100757	57	100.00	KOSDAQ		화학	N	N	N	N		N	2295	-90	5	-3.77	835263480	361994	19.53	2320	2400	2255	3100	1670	2385	2307.40	0.88	0	-15893	2591	2487	2351	2247	2111	2540	2300	35	715	100	1660	5	1	35210816	808	35.31	2.75	12	1.03	65.00	835.00	3280	20230822	-30.03	1255	20221013	82.87	3280	-30.03	20230822	1363	68.38	20230427	3280	-30.03	20230822	1255	82.87	20221013	4.89	N	226340	100	35 억		309643	N	N	0	N	00	N
121	20230907	090807	57	100.00	KOSDAQ		화학	N	N	N	N		N	2390	5	2	0.21	127477725	54227	2.93	2320	2400	2320	3100	1670	2385	2350.82	0.88	0	5738	2591	2487	2351	2247	2111	2540	2300	35	715	100	1660	5	1	35210816	842	36.77	2.86	12	0.15	65.00	835.00	3280	20230822	-27.13	1255	20221013	90.44	3280	-27.13	20230822	1363	75.35	20230427	3280	-27.13	20230822	1255	90.44	20221013	4.89	N	226340	100	35 억		309643	N	N	0	N	00	N
122	20230906	160752	57	100.00	KOSDAQ		화학	N	N	N	N		N	2385	105	2	4.61	4328621770	1836204	63.48	2280	2455	2215	2960	1600	2280	2357.37	1.50	0	-165739	2420	2350	2230	2160	2040	2385	2195	34	680	100	1590	5	1	33973733	810	36.69	2.86	12	5.40	65.00	835.00	3280	20230822	-27.29	1255	20221013	90.04	3280	-27.29	20230822	1363	74.98	20230427	3280	-27.29	20230822	1255	90.04	20221013	4.97	N	226340	100	33 억		508289	N	N	0	N	00	N
123	20230906	150756	57	100.00	KOSDAQ		화학	N	N	N	N		N	2375	95	2	4.17	4152713045	1761878	60.91	2280	2455	2215	2960	1600	2280	2356.98	1.50	0	-177832	2420	2350	2230	2160	2040	2385	2195	34	680	100	1590	5	1	33973733	807	36.54	2.84	12	5.19	65.00	835.00	3280	20230822	-27.59	1255	20221013	89.24	3280	-27.59	20230822	1363	74.25	20230427	3280	-27.59	20230822	1255	89.24	20221013	4.97	N	226340	100	33 억		508289	N	N	0	N	00	N
124	20230906	140755	57	100.00	KOSDAQ		화학	N	N	N	N		N	2390	110	2	4.82	3765387210	1599611	55.30	2280	2455	2215	2960	1600	2280	2353.94	1.50	0	-223124	2420	2350	2230	2160	2040	2385	2195	34	680	100	1590	5	1	33973733	812	36.77	2.86	12	4.71	65.00	835.00	3280	20230822	-27.13	1255	20221013	90.44	3280	-27.13	20230822	1363	75.35	20230427	3280	-27.13	20230822	1255	90.44	20221013	4.97	N	226340	100	33 억		508289	N	N	0	N	00	N
125	20230906	130747	57	100.00	KOSDAQ		화학	N	N	N	N		N	2335	55	2	2.41	1604841310	695621	24.05	2280	2375	2215	2960	1600	2280	2307.06	1.50	0	700	2420	2350	2230	2160	2040	2385	2195	34	680	100	1590	5	1	33973733	793	35.92	2.80	12	2.05	65.00	835.00	3280	20230822	-28.81	1255	20221013	86.06	3280	-28.81	20230822	1363	71.31	20230427	3280	-28.81	20230822	1255	86.06	20221013	4.97	N	226340	100	33 억		508289	N	N	0	N	00	N
126	20230906	120758	57	100.00	KOSDAQ		화학	N	N	N	N		N	2335	55	2	2.41	1519019755	658804	22.78	2280	2375	2215	2960	1600	2280	2305.72	1.50	0	245	2420	2350	2230	2160	2040	2385	2195	34	680	100	1590	5	1	33973733	793	35.92	2.80	12	1.94	65.00	835.00	3280	20230822	-28.81	1255	20221013	86.06	3280	-28.81	20230822	1363	71.31	20230427	3280	-28.81	20230822	1255	86.06	20221013	4.97	N	226340	100	33 억		508289	N	N	0	N	00	N
127	20230906	110801	57	100.00	KOSDAQ		화학	N	N	N	N		N	2315	35	2	1.54	1103833675	481875	16.66	2280	2345	2215	2960	1600	2280	2290.71	1.50	0	-48219	2420	2350	2230	2160	2040	2385	2195	34	680	100	1590	5	1	33973733	786	35.62	2.77	12	1.42	65.00	835.00	3280	20230822	-29.42	1255	20221013	84.46	3280	-29.42	20230822	1363	69.85	20230427	3280	-29.42	20230822	1255	84.46	20221013	4.97	N	226340	100	33 억		508289	N	N	0	N	00	N
128	20230906	100740	57	100.00	KOSDAQ		화학	N	N	N	N		N	2285	5	2	0.22	608749805	267888	9.26	2280	2315	2215	2960	1600	2280	2272.40	1.50	0	-50981	2420	2350	2230	2160	2040	2385	2195	34	680	100	1590	5	1	33973733	776	35.15	2.74	12	0.79	65.00	835.00	3280	20230822	-30.34	1255	20221013	82.07	3280	-30.34	20230822	1363	67.64	20230427	3280	-30.34	20230822	1255	82.07	20221013	4.97	N	226340	100	33 억		508289	N	N	0	N	00	N
129	20230906	090744	57	100.00	KOSDAQ		화학	N	N	N	N		N	2235	-45	5	-1.97	138953820	61941	2.14	2280	2305	2215	2960	1600	2280	2243.32	1.50	0	-18696	2420	2350	2230	2160	2040	2385	2195	34	680	100	1590	5	1	33973733	759	34.38	2.68	12	0.18	65.00	835.00	3280	20230822	-31.86	1255	20221013	78.09	3280	-31.86	20230822	1363	63.98	20230427	3280	-31.86	20230822	1255	78.09	20221013	4.97	N	226340	100	33 억		508289	N	N	0	N	00	N
130	20230905	160746	57	100.00	KOSDAQ		화학	N	N	N	N		N	2280	-85	5	-3.59	6315231000	2881676	502.62	2240	2300	2110	3070	1660	2365	2191.49	1.72	0	-267341	2431	2397	2341	2307	2251	2410	2320	34	705	100	1650	5	1	33973733	775	35.08	2.73	12	8.48	65.00	835.00	3280	20230822	-30.49	1255	20221013	81.67	3280	-30.49	20230822	1363	67.28	20230427	3280	-30.49	20230822	1255	81.67	20221013	4.83	N	226340	100	33 억		585310	N	N	0	N	00	N
131	20230905	150757	57	100.00	KOSDAQ		화학	N	N	N	N		N	2270	-95	5	-4.02	5993057255	2739595	477.84	2240	2275	2110	3070	1660	2365	2187.57	1.72	0	-244322	2431	2397	2341	2307	2251	2410	2320	34	705	100	1650	5	1	33973733	771	34.92	2.72	12	8.06	65.00	835.00	3280	20230822	-30.79	1255	20221013	80.88	3280	-30.79	20230822	1363	66.54	20230427	3280	-30.79	20230822	1255	80.88	20221013	4.83	N	226340	100	33 억		585310	N	N	0	N	00	N
132	20230905	140755	57	100.00	KOSDAQ		화학	N	N	N	N		N	2230	-135	5	-5.71	5735091800	2624371	457.74	2240	2275	2110	3070	1660	2365	2185.32	1.72	0	-209772	2431	2397	2341	2307	2251	2410	2320	34	705	100	1650	5	1	33973733	758	34.31	2.67	12	7.72	65.00	835.00	3280	20230822	-32.01	1255	20221013	77.69	3280	-32.01	20230822	1363	63.61	20230427	3280	-32.01	20230822	1255	77.69	20221013	4.83	N	226340	100	33 억		585310	N	N	0	N	00	N
133	20230905	130736	57	100.00	KOSDAQ		화학	N	N	N	N		N	2220	-145	5	-6.13	5467944660	2505327	436.98	2240	2270	2110	3070	1660	2365	2182.53	1.72	0	-191466	2431	2397	2341	2307	2251	2410	2320	34	705	100	1650	5	1	33973733	754	34.15	2.66	12	7.37	65.00	835.00	3280	20230822	-32.32	1255	20221013	76.89	3280	-32.32	20230822	1363	62.88	20230427	3280	-32.32	20230822	1255	76.89	20221013	4.83	N	226340	100	33 억		585310	N	N	0	N	00	N
134	20230905	120741	57	100.00	KOSDAQ		화학	N	N	N	N		N	2235	-130	5	-5.50	5176964765	2373971	414.07	2240	2270	2110	3070	1660	2365	2180.72	1.72	0	-174150	2431	2397	2341	2307	2251	2410	2320	34	705	100	1650	5	1	33973733	759	34.38	2.68	12	6.99	65.00	835.00	3280	20230822	-31.86	1255	20221013	78.09	3280	-31.86	20230822	1363	63.98	20230427	3280	-31.86	20230822	1255	78.09	20221013	4.83	N	226340	100	33 억		585310	N	N	0	N	00	N
135	20230905	110747	57	100.00	KOSDAQ		화학	N	N	N	N		N	2250	-115	5	-4.86	4934376660	2265287	395.11	2240	2270	2110	3070	1660	2365	2178.26	1.72	0	-162270	2431	2397	2341	2307	2251	2410	2320	34	705	100	1650	5	1	33973733	764	34.62	2.69	12	6.67	65.00	835.00	3280	20230822	-31.40	1255	20221013	79.28	3280	-31.40	20230822	1363	65.08	20230427	3280	-31.40	20230822	1255	79.28	20221013	4.83	N	226340	100	33 억		585310	N	N	0	N	00	N
136	20230905	100736	57	100.00	KOSDAQ		화학	N	N	N	N		N	2220	-145	5	-6.13	4563996345	2099414	366.18	2240	2270	2110	3070	1660	2365	2173.94	1.72	0	-146339	2431	2397	2341	2307	2251	2410	2320	34	705	100	1650	5	1	33973733	754	34.15	2.66	12	6.18	65.00	835.00	3280	20230822	-32.32	1255	20221013	76.89	3280	-32.32	20230822	1363	62.88	20230427	3280	-32.32	20230822	1255	76.89	20221013	4.83	N	226340	100	33 억		585310	N	N	0	N	00	N
137	20230905	090736	57	100.00	KOSDAQ		화학	N	N	N	N		N	2160	-205	5	-8.67	1982780840	904608	157.78	2240	2270	2125	3070	1660	2365	2191.86	1.72	0	51939	2431	2397	2341	2307	2251	2410	2320	34	705	100	1650	5	1	33973733	734	33.23	2.59	12	2.66	65.00	835.00	3280	20230822	-34.15	1255	20221013	72.11	3280	-34.15	20230822	1363	58.47	20230427	3280	-34.15	20230822	1255	72.11	20221013	4.83	N	226340	100	33 억		585310	N	N	0	N	00	N
138	20230904	160733	57	100.00	KOSDAQ		화학	N	N	N	N		N	2365	0	3	0.00	1276410365	550704	88.94	2365	2375	2285	3070	1660	2365	2317.46	1.61	0	38733	2415	2390	2350	2325	2285	2370	2305	34	705	100	1650	5	1	33973733	803	36.38	2.83	12	1.62	65.00	835.00	3280	20230822	-27.90	1255	20221013	88.45	3280	-27.90	20230822	1363	73.51	20230427	3280	-27.90	20230822	1255	88.45	20221013	4.96	N	226340	100	33 억		546577	N	N	0	N	00	N
139	20230904	150723	57	100.00	KOSDAQ		화학	N	N	N	N		N	2310	-55	5	-2.33	1131367875	488907	78.96	2365	2375	2285	3070	1660	2365	2314.08	1.61	0	50555	2415	2390	2350	2325	2285	2370	2305	34	705	100	1650	5	1	33973733	785	35.54	2.77	12	1.44	65.00	835.00	3280	20230822	-29.57	1255	20221013	84.06	3280	-29.57	20230822	1363	69.48	20230427	3280	-29.57	20230822	1255	84.06	20221013	4.96	N	226340	100	33 억		546577	N	N	0	N	00	N
140	20230904	140719	57	100.00	KOSDAQ		화학	N	N	N	N		N	2325	-40	5	-1.69	983776360	425409	68.71	2365	2375	2285	3070	1660	2365	2312.54	1.61	0	35514	2415	2390	2350	2325	2285	2370	2305	34	705	100	1650	5	1	33973733	790	35.77	2.78	12	1.25	65.00	835.00	3280	20230822	-29.12	1255	20221013	85.26	3280	-29.12	20230822	1363	70.58	20230427	3280	-29.12	20230822	1255	85.26	20221013	4.96	N	226340	100	33 억		546577	N	N	0	N	00	N
141	20230904	130732	57	100.00	KOSDAQ		화학	N	N	N	N		N	2325	-40	5	-1.69	911591885	394147	63.66	2365	2375	2285	3070	1660	2365	2312.82	1.61	0	33096	2415	2390	2350	2325	2285	2370	2305	34	705	100	1650	5	1	33973733	790	35.77	2.78	12	1.16	65.00	835.00	3280	20230822	-29.12	1255	20221013	85.26	3280	-29.12	20230822	1363	70.58	20230427	3280	-29.12	20230822	1255	85.26	20221013	4.96	N	226340	100	33 억		546577	N	N	0	N	00	N
142	20230904	120716	57	100.00	KOSDAQ		화학	N	N	N	N		N	2345	-20	5	-0.85	800748015	346261	55.92	2365	2375	2285	3070	1660	2365	2312.56	1.61	0	3065	2415	2390	2350	2325	2285	2370	2305	34	705	100	1650	5	1	33973733	797	36.08	2.81	12	1.02	65.00	835.00	3280	20230822	-28.51	1255	20221013	86.85	3280	-28.51	20230822	1363	72.05	20230427	3280	-28.51	20230822	1255	86.85	20221013	4.96	N	226340	100	33 억		546577	N	N	0	N	00	N
143	20230904	110705	57	100.00	KOSDAQ		화학	N	N	N	N		N	2325	-40	5	-1.69	736655225	318792	51.49	2365	2375	2285	3070	1660	2365	2310.77	1.61	0	-2590	2415	2390	2350	2325	2285	2370	2305	34	705	100	1650	5	1	33973733	790	35.77	2.78	12	0.94	65.00	835.00	3280	20230822	-29.12	1255	20221013	85.26	3280	-29.12	20230822	1363	70.58	20230427	3280	-29.12	20230822	1255	85.26	20221013	4.96	N	226340	100	33 억		546577	N	N	0	N	00	N
144	20230904	100709	57	100.00	KOSDAQ		화학	N	N	N	N		N	2300	-65	5	-2.75	536749665	232074	37.48	2365	2375	2285	3070	1660	2365	2312.84	1.61	0	-12288	2415	2390	2350	2325	2285	2370	2305	34	705	100	1650	5	1	33973733	781	35.38	2.75	12	0.68	65.00	835.00	3280	20230822	-29.88	1255	20221013	83.27	3280	-29.88	20230822	1363	68.75	20230427	3280	-29.88	20230822	1255	83.27	20221013	4.96	N	226340	100	33 억		546577	N	N	0	N	00	N
145	20230904	090723	57	100.00	KOSDAQ		화학	N	N	N	N		N	2285	-80	5	-3.38	289615175	125358	20.25	2365	2375	2285	3070	1660	2365	2310.30	1.61	0	5978	2415	2390	2350	2325	2285	2370	2305	34	705	100	1650	5	1	33973733	776	35.15	2.74	12	0.37	65.00	835.00	3280	20230822	-30.34	1255	20221013	82.07	3280	-30.34	20230822	1363	67.64	20230427	3280	-30.34	20230822	1255	82.07	20221013	4.96	N	226340	100	33 억		546577	N	N	0	N	00	N
146	20230901	160713	57	100.00	KOSDAQ		화학	N	N	N	N		N	2365	-5	5	-0.21	1437260635	615586	31.50	2370	2375	2310	3080	1660	2370	2334.66	1.35	0	86438	2623	2496	2398	2271	2173	2447	2222	34	710	100	1650	5	1	33973733	803	36.38	2.83	12	1.81	65.00	835.00	3280	20230822	-27.90	1255	20221013	88.45	3280	-27.90	20230822	1363	73.51	20230427	3280	-27.90	20230822	1255	88.45	20221013	4.83	N	226340	100	33 억		460139	N	N	0	N	00	N
147	20230901	150721	57	100.00	KOSDAQ		화학	N	N	N	N		N	2335	-35	5	-1.48	1272019570	545246	27.90	2370	2375	2310	3080	1660	2370	2332.92	1.35	0	104514	2623	2496	2398	2271	2173	2447	2222	34	710	100	1650	5	1	33973733	793	35.92	2.80	12	1.60	65.00	835.00	3280	20230822	-28.81	1255	20221013	86.06	3280	-28.81	20230822	1363	71.31	20230427	3280	-28.81	20230822	1255	86.06	20221013	4.83	N	226340	100	33 억		460139	N	N	0	N	00	N
148	20230901	140725	57	100.00	KOSDAQ		화학	N	N	N	N		N	2340	-30	5	-1.27	1039459765	445433	22.79	2370	2375	2310	3080	1660	2370	2333.58	1.35	0	104199	2623	2496	2398	2271	2173	2447	2222	34	710	100	1650	5	1	33973733	795	36.00	2.80	12	1.31	65.00	835.00	3280	20230822	-28.66	1255	20221013	86.45	3280	-28.66	20230822	1363	71.68	20230427	3280	-28.66	20230822	1255	86.45	20221013	4.83	N	226340	100	33 억		460139	N	N	0	N	00	N
149	20230901	130702	57	100.00	KOSDAQ		화학	N	N	N	N		N	2330	-40	5	-1.69	937838980	401903	20.56	2370	2375	2310	3080	1660	2370	2333.48	1.35	0	97791	2623	2496	2398	2271	2173	2447	2222	34	710	100	1650	5	1	33973733	792	35.85	2.79	12	1.18	65.00	835.00	3280	20230822	-28.96	1255	20221013	85.66	3280	-28.96	20230822	1363	70.95	20230427	3280	-28.96	20230822	1255	85.66	20221013	4.83	N	226340	100	33 억		460139	N	N	0	N	00	N
150	20230901	120711	57	100.00	KOSDAQ		화학	N	N	N	N		N	2340	-30	5	-1.27	848667975	363819	18.62	2370	2375	2310	3080	1660	2370	2332.65	1.35	0	96448	2623	2496	2398	2271	2173	2447	2222	34	710	100	1650	5	1	33973733	795	36.00	2.80	12	1.07	65.00	835.00	3280	20230822	-28.66	1255	20221013	86.45	3280	-28.66	20230822	1363	71.68	20230427	3280	-28.66	20230822	1255	86.45	20221013	4.83	N	226340	100	33 억		460139	N	N	0	N	00	N
151	20230901	110711	57	100.00	KOSDAQ		화학	N	N	N	N		N	2345	-25	5	-1.05	689469880	295661	15.13	2370	2375	2310	3080	1660	2370	2331.94	1.35	0	83404	2623	2496	2398	2271	2173	2447	2222	34	710	100	1650	5	1	33973733	797	36.08	2.81	12	0.87	65.00	835.00	3280	20230822	-28.51	1255	20221013	86.85	3280	-28.51	20230822	1363	72.05	20230427	3280	-28.51	20230822	1255	86.85	20221013	4.83	N	226340	100	33 억		460139	N	N	0	N	00	N
152	20230901	100706	57	100.00	KOSDAQ		화학	N	N	N	N		N	2320	-50	5	-2.11	511928995	219553	11.23	2370	2375	2310	3080	1660	2370	2331.66	1.35	0	63392	2623	2496	2398	2271	2173	2447	2222	34	710	100	1650	5	1	33973733	788	35.69	2.78	12	0.65	65.00	835.00	3280	20230822	-29.27	1255	20221013	84.86	3280	-29.27	20230822	1363	70.21	20230427	3280	-29.27	20230822	1255	84.86	20221013	4.83	N	226340	100	33 억		460139	N	N	0	N	00	N
153	20230901	090656	57	100.00	KOSDAQ		화학	N	N	N	N		N	2320	-50	5	-2.11	90548590	38795	1.98	2370	2370	2310	3080	1660	2370	2333.89	1.35	0	-2355	2623	2496	2398	2271	2173	2447	2222	34	710	100	1650	5	1	33973733	788	35.69	2.78	12	0.11	65.00	835.00	3280	20230822	-29.27	1255	20221013	84.86	3280	-29.27	20230822	1363	70.21	20230427	3280	-29.27	20230822	1255	84.86	20221013	4.83	N	226340	100	33 억		460139	N	N	0	N	00	N