KissMeData/286750/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	161044	57	100.00	KOSDAQ		화학	N	N	N	N		N	2515	65	2	2.65	381267895	153558	56.81	2530	2565	2410	3185	1715	2450	2482.87	3.79	0	-7955	2623	2536	2433	2346	2243	2485	2295	103	735	500	1470	5	1	20608353	518	-21.50	5.07	12	0.75	-117.00	496.00	3830	20230831	-34.33	1215	20230103	107.00	3830	-34.33	20230831	1215	107.00	20230103	3830	-34.33	20230831	1215	107.00	20230103	2.27	N	286750	500	103 억		780898	N	N	0	N	00	N
3	20230927	151057	57	100.00	KOSDAQ		화학	N	N	N	N		N	2510	60	2	2.45	357177105	143971	53.26	2530	2565	2410	3185	1715	2450	2480.90	3.79	0	-7051	2623	2536	2433	2346	2243	2485	2295	103	735	500	1470	5	1	20608353	517	-21.45	5.06	12	0.70	-117.00	496.00	3830	20230831	-34.46	1215	20230103	106.58	3830	-34.46	20230831	1215	106.58	20230103	3830	-34.46	20230831	1215	106.58	20230103	2.27	N	286750	500	103 억		780898	N	N	0	N	00	N
4	20230927	141057	57	100.00	KOSDAQ		화학	N	N	N	N		N	2500	50	2	2.04	336432205	135662	50.19	2530	2565	2410	3185	1715	2450	2479.93	3.79	0	-6248	2623	2536	2433	2346	2243	2485	2295	103	735	500	1470	5	1	20608353	515	-21.37	5.04	12	0.66	-117.00	496.00	3830	20230831	-34.73	1215	20230103	105.76	3830	-34.73	20230831	1215	105.76	20230103	3830	-34.73	20230831	1215	105.76	20230103	2.27	N	286750	500	103 억		780898	N	N	0	N	00	N
5	20230927	131041	57	100.00	KOSDAQ		화학	N	N	N	N		N	2530	80	2	3.27	221558495	89913	33.26	2530	2530	2410	3185	1715	2450	2464.14	3.79	0	-5096	2623	2536	2433	2346	2243	2485	2295	103	735	500	1470	5	1	20608353	521	-21.62	5.10	12	0.44	-117.00	496.00	3830	20230831	-33.94	1215	20230103	108.23	3830	-33.94	20230831	1215	108.23	20230103	3830	-33.94	20230831	1215	108.23	20230103	2.27	N	286750	500	103 억		780898	N	N	0	N	00	N
6	20230927	121041	57	100.00	KOSDAQ		화학	N	N	N	N		N	2455	5	2	0.20	129638570	52997	19.61	2530	2530	2410	3185	1715	2450	2446.15	3.79	0	-11817	2623	2536	2433	2346	2243	2485	2295	103	735	500	1470	5	1	20608353	506	-20.98	4.95	12	0.26	-117.00	496.00	3830	20230831	-35.90	1215	20230103	102.06	3830	-35.90	20230831	1215	102.06	20230103	3830	-35.90	20230831	1215	102.06	20230103	2.27	N	286750	500	103 억		780898	N	N	0	N	00	N
7	20230927	111052	57	100.00	KOSDAQ		화학	N	N	N	N		N	2470	20	2	0.82	96356095	39438	14.59	2530	2530	2410	3185	1715	2450	2443.23	3.79	0	-11059	2623	2536	2433	2346	2243	2485	2295	103	735	500	1470	5	1	20608353	509	-21.11	4.98	12	0.19	-117.00	496.00	3830	20230831	-35.51	1215	20230103	103.29	3830	-35.51	20230831	1215	103.29	20230103	3830	-35.51	20230831	1215	103.29	20230103	2.27	N	286750	500	103 억		780898	N	N	0	N	00	N
8	20230927	101044	57	100.00	KOSDAQ		화학	N	N	N	N		N	2420	-30	5	-1.22	82135830	33638	12.44	2530	2530	2410	3185	1715	2450	2441.76	3.79	0	-9299	2623	2536	2433	2346	2243	2485	2295	103	735	500	1470	5	1	20608353	499	-20.68	4.88	12	0.16	-117.00	496.00	3830	20230831	-36.81	1215	20230103	99.18	3830	-36.81	20230831	1215	99.18	20230103	3830	-36.81	20230831	1215	99.18	20230103	2.27	N	286750	500	103 억		780898	N	N	0	N	00	N
9	20230927	091104	57	100.00	KOSDAQ		화학	N	N	N	N		N	2465	15	2	0.61	29873240	12222	4.52	2530	2530	2410	3185	1715	2450	2444.22	3.79	0	2624	2623	2536	2433	2346	2243	2485	2295	103	735	500	1470	5	1	20608353	508	-21.07	4.97	12	0.06	-117.00	496.00	3830	20230831	-35.64	1215	20230103	102.88	3830	-35.64	20230831	1215	102.88	20230103	3830	-35.64	20230831	1215	102.88	20230103	2.27	N	286750	500	103 억		780898	N	N	0	N	00	N
10	20230926	161042	57	100.00	KOSDAQ		화학	N	N	N	N		N	2450	-40	5	-1.61	645491945	269789	68.38	2520	2520	2330	3235	1745	2490	2392.58	4.06	0	-52135	2750	2620	2470	2340	2190	2685	2405	103	745	500	1490	5	1	20608353	505	-20.94	4.94	12	1.31	-117.00	496.00	3830	20230831	-36.03	1215	20230103	101.65	3830	-36.03	20230831	1215	101.65	20230103	3830	-36.03	20230831	1215	101.65	20230103	2.34	N	286750	500	103 억		836815	N	N	0	N	00	N
11	20230926	151042	57	100.00	KOSDAQ		화학	N	N	N	N		N	2435	-55	5	-2.21	617602815	258387	65.49	2520	2520	2330	3235	1745	2490	2390.22	4.06	0	-49603	2750	2620	2470	2340	2190	2685	2405	103	745	500	1490	5	1	20608353	502	-20.81	4.91	12	1.25	-117.00	496.00	3830	20230831	-36.42	1215	20230103	100.41	3830	-36.42	20230831	1215	100.41	20230103	3830	-36.42	20230831	1215	100.41	20230103	2.34	N	286750	500	103 억		836815	N	N	0	N	00	N
12	20230926	141033	57	100.00	KOSDAQ		화학	N	N	N	N		N	2465	-25	5	-1.00	561550250	235493	59.69	2520	2520	2330	3235	1745	2490	2384.57	4.06	0	-46667	2750	2620	2470	2340	2190	2685	2405	103	745	500	1490	5	1	20608353	508	-21.07	4.97	12	1.14	-117.00	496.00	3830	20230831	-35.64	1215	20230103	102.88	3830	-35.64	20230831	1215	102.88	20230103	3830	-35.64	20230831	1215	102.88	20230103	2.34	N	286750	500	103 억		836815	N	N	0	N	00	N
13	20230926	131039	57	100.00	KOSDAQ		화학	N	N	N	N		N	2370	-120	5	-4.82	464229785	194944	49.41	2520	2520	2330	3235	1745	2490	2381.35	4.06	0	-42542	2750	2620	2470	2340	2190	2685	2405	103	745	500	1490	5	1	20608353	488	-20.26	4.78	12	0.95	-117.00	496.00	3830	20230831	-38.12	1215	20230103	95.06	3830	-38.12	20230831	1215	95.06	20230103	3830	-38.12	20230831	1215	95.06	20230103	2.34	N	286750	500	103 억		836815	N	N	0	N	00	N
14	20230926	121045	57	100.00	KOSDAQ		화학	N	N	N	N		N	2365	-125	5	-5.02	359528680	150375	38.11	2520	2520	2330	3235	1745	2490	2390.88	4.06	0	-38119	2750	2620	2470	2340	2190	2685	2405	103	745	500	1490	5	1	20608353	487	-20.21	4.77	12	0.73	-117.00	496.00	3830	20230831	-38.25	1215	20230103	94.65	3830	-38.25	20230831	1215	94.65	20230103	3830	-38.25	20230831	1215	94.65	20230103	2.34	N	286750	500	103 억		836815	N	N	0	N	00	N
15	20230926	111039	57	100.00	KOSDAQ		화학	N	N	N	N		N	2365	-125	5	-5.02	254166840	105554	26.75	2520	2520	2365	3235	1745	2490	2407.93	4.06	0	-33067	2750	2620	2470	2340	2190	2685	2405	103	745	500	1490	5	1	20608353	487	-20.21	4.77	12	0.51	-117.00	496.00	3830	20230831	-38.25	1215	20230103	94.65	3830	-38.25	20230831	1215	94.65	20230103	3830	-38.25	20230831	1215	94.65	20230103	2.34	N	286750	500	103 억		836815	N	N	0	N	00	N
16	20230926	101040	57	100.00	KOSDAQ		화학	N	N	N	N		N	2400	-90	5	-3.61	165208075	68167	17.28	2520	2520	2385	3235	1745	2490	2423.58	4.06	0	-13184	2750	2620	2470	2340	2190	2685	2405	103	745	500	1490	5	1	20608353	495	-20.51	4.84	12	0.33	-117.00	496.00	3830	20230831	-37.34	1215	20230103	97.53	3830	-37.34	20230831	1215	97.53	20230103	3830	-37.34	20230831	1215	97.53	20230103	2.34	N	286750	500	103 억		836815	N	N	0	N	00	N
17	20230926	091041	57	100.00	KOSDAQ		화학	N	N	N	N		N	2440	-50	5	-2.01	69061705	28202	7.15	2520	2520	2390	3235	1745	2490	2448.82	4.06	0	-969	2750	2620	2470	2340	2190	2685	2405	103	745	500	1490	5	1	20608353	503	-20.85	4.92	12	0.14	-117.00	496.00	3830	20230831	-36.29	1215	20230103	100.82	3830	-36.29	20230831	1215	100.82	20230103	3830	-36.29	20230831	1215	100.82	20230103	2.34	N	286750	500	103 억		836815	N	N	0	N	00	N
18	20230925	161043	57	100.00	KOSDAQ		화학	N	N	N	N		N	2490	85	2	3.53	952301720	389946	279.31	2345	2600	2320	3125	1685	2405	2442.03	4.12	0	-9619	2565	2485	2435	2355	2305	2460	2330	103	720	500	1440	5	1	20608353	513	-21.28	5.02	12	1.89	-117.00	496.00	3830	20230831	-34.99	1215	20230103	104.94	3830	-34.99	20230831	1215	104.94	20230103	3830	-34.99	20230831	1215	104.94	20230103	2.19	N	286750	500	103 억		849740	N	N	0	N	00	N
19	20230925	151045	57	100.00	KOSDAQ		화학	N	N	N	N		N	2480	75	2	3.12	925938480	379339	271.72	2345	2600	2320	3125	1685	2405	2440.93	4.12	0	-9206	2565	2485	2435	2355	2305	2460	2330	103	720	500	1440	5	1	20608353	511	-21.20	5.00	12	1.84	-117.00	496.00	3830	20230831	-35.25	1215	20230103	104.12	3830	-35.25	20230831	1215	104.12	20230103	3830	-35.25	20230831	1215	104.12	20230103	2.19	N	286750	500	103 억		849740	N	N	0	N	00	N
20	20230925	141026	57	100.00	KOSDAQ		화학	N	N	N	N		N	2535	130	2	5.41	465052955	195057	139.72	2345	2535	2320	3125	1685	2405	2384.19	4.12	0	34791	2565	2485	2435	2355	2305	2460	2330	103	720	500	1440	5	1	20608353	522	-21.67	5.11	12	0.95	-117.00	496.00	3830	20230831	-33.81	1215	20230103	108.64	3830	-33.81	20230831	1215	108.64	20230103	3830	-33.81	20230831	1215	108.64	20230103	2.19	N	286750	500	103 억		849740	N	N	0	N	00	N
21	20230925	131033	57	100.00	KOSDAQ		화학	N	N	N	N		N	2430	25	2	1.04	369443710	156361	112.00	2345	2455	2320	3125	1685	2405	2362.76	4.12	0	39627	2565	2485	2435	2355	2305	2460	2330	103	720	500	1440	5	1	20608353	501	-20.77	4.90	12	0.76	-117.00	496.00	3830	20230831	-36.55	1215	20230103	100.00	3830	-36.55	20230831	1215	100.00	20230103	3830	-36.55	20230831	1215	100.00	20230103	2.19	N	286750	500	103 억		849740	N	N	0	N	00	N
22	20230925	121038	57	100.00	KOSDAQ		화학	N	N	N	N		N	2375	-30	5	-1.25	319582675	135714	97.21	2345	2450	2320	3125	1685	2405	2354.82	4.12	0	34679	2565	2485	2435	2355	2305	2460	2330	103	720	500	1440	5	1	20608353	489	-20.30	4.79	12	0.66	-117.00	496.00	3830	20230831	-37.99	1215	20230103	95.47	3830	-37.99	20230831	1215	95.47	20230103	3830	-37.99	20230831	1215	95.47	20230103	2.19	N	286750	500	103 억		849740	N	N	0	N	00	N
23	20230925	111033	57	100.00	KOSDAQ		화학	N	N	N	N		N	2355	-50	5	-2.08	259228320	110060	78.83	2345	2450	2320	3125	1685	2405	2355.33	4.12	0	22805	2565	2485	2435	2355	2305	2460	2330	103	720	500	1440	5	1	20608353	485	-20.13	4.75	12	0.53	-117.00	496.00	3830	20230831	-38.51	1215	20230103	93.83	3830	-38.51	20230831	1215	93.83	20230103	3830	-38.51	20230831	1215	93.83	20230103	2.19	N	286750	500	103 억		849740	N	N	0	N	00	N
24	20230925	101037	57	100.00	KOSDAQ		화학	N	N	N	N		N	2385	-20	5	-0.83	189686390	80467	57.64	2345	2450	2320	3125	1685	2405	2357.31	4.12	0	14415	2565	2485	2435	2355	2305	2460	2330	103	720	500	1440	5	1	20608353	492	-20.38	4.81	12	0.39	-117.00	496.00	3830	20230831	-37.73	1215	20230103	96.30	3830	-37.73	20230831	1215	96.30	20230103	3830	-37.73	20230831	1215	96.30	20230103	2.19	N	286750	500	103 억		849740	N	N	0	N	00	N
25	20230925	091032	57	100.00	KOSDAQ		화학	N	N	N	N		N	2365	-40	5	-1.66	136391850	58091	41.61	2345	2450	2320	3125	1685	2405	2347.89	4.12	0	11127	2565	2485	2435	2355	2305	2460	2330	103	720	500	1440	5	1	20608353	487	-20.21	4.77	12	0.28	-117.00	496.00	3830	20230831	-38.25	1215	20230103	94.65	3830	-38.25	20230831	1215	94.65	20230103	3830	-38.25	20230831	1215	94.65	20230103	2.19	N	286750	500	103 억		849740	N	N	0	N	00	N
26	20230922	161113	57	100.00	KOSDAQ		화학	N	N	N	N		N	2405	-45	5	-1.84	338064270	138578	20.82	2450	2515	2385	3185	1715	2450	2439.52	4.15	0	-5508	2663	2556	2473	2366	2283	2515	2325	103	735	500	1470	5	1	20608353	496	-20.56	4.85	12	0.67	-117.00	496.00	3830	20230831	-37.21	1215	20230103	97.94	3830	-37.21	20230831	1215	97.94	20230103	3830	-37.21	20230831	1215	97.94	20230103	2.48	N	286750	500	103 억		855006	N	N	0	N	00	N
27	20230922	151105	57	100.00	KOSDAQ		화학	N	N	N	N		N	2400	-50	5	-2.04	327070000	133991	20.13	2450	2515	2390	3185	1715	2450	2440.98	4.15	0	-6734	2663	2556	2473	2366	2283	2515	2325	103	735	500	1470	5	1	20608353	495	-20.51	4.84	12	0.65	-117.00	496.00	3830	20230831	-37.34	1215	20230103	97.53	3830	-37.34	20230831	1215	97.53	20230103	3830	-37.34	20230831	1215	97.53	20230103	2.48	N	286750	500	103 억		855006	N	N	0	N	00	N
28	20230922	141104	57	100.00	KOSDAQ		화학	N	N	N	N		N	2435	-15	5	-0.61	257734245	105220	15.81	2450	2515	2400	3185	1715	2450	2449.48	4.15	0	-3621	2663	2556	2473	2366	2283	2515	2325	103	735	500	1470	5	1	20608353	502	-20.81	4.91	12	0.51	-117.00	496.00	3830	20230831	-36.42	1215	20230103	100.41	3830	-36.42	20230831	1215	100.41	20230103	3830	-36.42	20230831	1215	100.41	20230103	2.48	N	286750	500	103 억		855006	N	N	0	N	00	N
29	20230922	130957	57	100.00	KOSDAQ		화학	N	N	N	N		N	2420	-30	5	-1.22	240534590	98151	14.75	2450	2515	2400	3185	1715	2450	2450.66	4.15	0	-3782	2663	2556	2473	2366	2283	2515	2325	103	735	500	1470	5	1	20608353	499	-20.68	4.88	12	0.48	-117.00	496.00	3830	20230831	-36.81	1215	20230103	99.18	3830	-36.81	20230831	1215	99.18	20230103	3830	-36.81	20230831	1215	99.18	20230103	2.48	N	286750	500	103 억		855006	N	N	0	N	00	N
30	20230922	120955	57	100.00	KOSDAQ		화학	N	N	N	N		N	2480	30	2	1.22	192670375	78548	11.80	2450	2515	2400	3185	1715	2450	2452.90	4.15	0	-8924	2663	2556	2473	2366	2283	2515	2325	103	735	500	1470	5	1	20608353	511	-21.20	5.00	12	0.38	-117.00	496.00	3830	20230831	-35.25	1215	20230103	104.12	3830	-35.25	20230831	1215	104.12	20230103	3830	-35.25	20230831	1215	104.12	20230103	2.48	N	286750	500	103 억		855006	N	N	0	N	00	N
31	20230922	110950	57	100.00	KOSDAQ		화학	N	N	N	N		N	2495	45	2	1.84	176706570	72117	10.84	2450	2515	2400	3185	1715	2450	2450.28	4.15	0	-7058	2663	2556	2473	2366	2283	2515	2325	103	735	500	1470	5	1	20608353	514	-21.32	5.03	12	0.35	-117.00	496.00	3830	20230831	-34.86	1215	20230103	105.35	3830	-34.86	20230831	1215	105.35	20230103	3830	-34.86	20230831	1215	105.35	20230103	2.48	N	286750	500	103 억		855006	N	N	0	N	00	N
32	20230922	100950	57	100.00	KOSDAQ		화학	N	N	N	N		N	2445	-5	5	-0.20	112602580	45887	6.90	2450	2515	2400	3185	1715	2450	2453.91	4.15	0	-13523	2663	2556	2473	2366	2283	2515	2325	103	735	500	1470	5	1	20608353	504	-20.90	4.93	12	0.22	-117.00	496.00	3830	20230831	-36.16	1215	20230103	101.23	3830	-36.16	20230831	1215	101.23	20230103	3830	-36.16	20230831	1215	101.23	20230103	2.48	N	286750	500	103 억		855006	N	N	0	N	00	N
33	20230922	090947	57	100.00	KOSDAQ		화학	N	N	N	N		N	2400	-50	5	-2.04	26765565	11067	1.66	2450	2455	2400	3185	1715	2450	2418.50	4.15	0	1799	2663	2556	2473	2366	2283	2515	2325	103	735	500	1470	5	1	20608353	495	-20.51	4.84	12	0.05	-117.00	496.00	3830	20230831	-37.34	1215	20230103	97.53	3830	-37.34	20230831	1215	97.53	20230103	3830	-37.34	20230831	1215	97.53	20230103	2.48	N	286750	500	103 억		855006	N	N	0	N	00	N
34	20230921	160950	57	100.00	KOSDAQ		화학	N	N	N	N		N	2450	-115	5	-4.48	1622490880	664610	161.78	2580	2580	2390	3330	1800	2565	2441.26	3.44	0	146036	2715	2640	2575	2500	2435	2677	2537	103	765	500	1530	5	1	20608353	505	-20.94	4.94	12	3.22	-117.00	496.00	3830	20230831	-36.03	1215	20230103	101.65	3830	-36.03	20230831	1215	101.65	20230103	3830	-36.03	20230831	1215	101.65	20230103	2.45	N	286750	500	103 억		709176	N	N	0	N	00	N
35	20230921	150937	57	100.00	KOSDAQ		화학	N	N	N	N		N	2425	-140	5	-5.46	1576611075	645922	157.23	2580	2580	2390	3330	1800	2565	2440.87	3.44	0	151084	2715	2640	2575	2500	2435	2677	2537	103	765	500	1530	5	1	20608353	500	-20.73	4.89	12	3.13	-117.00	496.00	3830	20230831	-36.68	1215	20230103	99.59	3830	-36.68	20230831	1215	99.59	20230103	3830	-36.68	20230831	1215	99.59	20230103	2.45	N	286750	500	103 억		709176	N	N	0	N	00	N
36	20230921	140944	57	100.00	KOSDAQ		화학	N	N	N	N		N	2430	-135	5	-5.26	1146210365	468764	114.11	2580	2580	2395	3330	1800	2565	2445.18	3.44	0	108245	2715	2640	2575	2500	2435	2677	2537	103	765	500	1530	5	1	20608353	501	-20.77	4.90	12	2.27	-117.00	496.00	3830	20230831	-36.55	1215	20230103	100.00	3830	-36.55	20230831	1215	100.00	20230103	3830	-36.55	20230831	1215	100.00	20230103	2.45	N	286750	500	103 억		709176	N	N	0	N	00	N
37	20230921	130942	57	100.00	KOSDAQ		화학	N	N	N	N		N	2415	-150	5	-5.85	1102464140	450716	109.71	2580	2580	2395	3330	1800	2565	2446.03	3.44	0	106062	2715	2640	2575	2500	2435	2677	2537	103	765	500	1530	5	1	20608353	498	-20.64	4.87	12	2.19	-117.00	496.00	3830	20230831	-36.95	1215	20230103	98.77	3830	-36.95	20230831	1215	98.77	20230103	3830	-36.95	20230831	1215	98.77	20230103	2.45	N	286750	500	103 억		709176	N	N	0	N	00	N
38	20230921	120934	57	100.00	KOSDAQ		화학	N	N	N	N		N	2415	-150	5	-5.85	1064637710	435035	105.90	2580	2580	2395	3330	1800	2565	2447.25	3.44	0	104051	2715	2640	2575	2500	2435	2677	2537	103	765	500	1530	5	1	20608353	498	-20.64	4.87	12	2.11	-117.00	496.00	3830	20230831	-36.95	1215	20230103	98.77	3830	-36.95	20230831	1215	98.77	20230103	3830	-36.95	20230831	1215	98.77	20230103	2.45	N	286750	500	103 억		709176	N	N	0	N	00	N
39	20230921	110955	57	100.00	KOSDAQ		화학	N	N	N	N		N	2430	-135	5	-5.26	1017731640	415763	101.21	2580	2580	2395	3330	1800	2565	2447.86	3.44	0	109222	2715	2640	2575	2500	2435	2677	2537	103	765	500	1530	5	1	20608353	501	-20.77	4.90	12	2.02	-117.00	496.00	3830	20230831	-36.55	1215	20230103	100.00	3830	-36.55	20230831	1215	100.00	20230103	3830	-36.55	20230831	1215	100.00	20230103	2.45	N	286750	500	103 억		709176	N	N	0	N	00	N
40	20230921	100934	57	100.00	KOSDAQ		화학	N	N	N	N		N	2445	-120	5	-4.68	614931155	248734	60.55	2580	2580	2415	3330	1800	2565	2472.24	3.44	0	52844	2715	2640	2575	2500	2435	2677	2537	103	765	500	1530	5	1	20608353	504	-20.90	4.93	12	1.21	-117.00	496.00	3830	20230831	-36.16	1215	20230103	101.23	3830	-36.16	20230831	1215	101.23	20230103	3830	-36.16	20230831	1215	101.23	20230103	2.45	N	286750	500	103 억		709176	N	N	0	N	00	N
41	20230921	090939	57	100.00	KOSDAQ		화학	N	N	N	N		N	2540	-25	5	-0.97	58570685	23285	5.67	2580	2580	2485	3330	1800	2565	2515.38	3.44	0	-2	2715	2640	2575	2500	2435	2677	2537	103	765	500	1530	5	1	20608353	523	-21.71	5.12	12	0.11	-117.00	496.00	3830	20230831	-33.68	1215	20230103	109.05	3830	-33.68	20230831	1215	109.05	20230103	3830	-33.68	20230831	1215	109.05	20230103	2.45	N	286750	500	103 억		709176	N	N	0	N	00	N
42	20230920	160947	57	100.00	KOSDAQ		화학	N	N	N	N		N	2565	-45	5	-1.72	1053281185	410415	32.67	2545	2650	2510	3390	1830	2610	2566.39	3.05	0	80065	2960	2785	2620	2445	2280	2702	2362	103	780	500	1560	5	1	20608353	529	-21.92	5.17	12	1.99	-117.00	496.00	3830	20230831	-33.03	1215	20230103	111.11	3830	-33.03	20230831	1215	111.11	20230103	3830	-33.03	20230831	1215	111.11	20230103	2.45	N	286750	500	103 억		629084	N	N	0	N	00	N
43	20230920	150921	57	100.00	KOSDAQ		화학	N	N	N	N		N	2525	-85	5	-3.26	977166785	380429	30.29	2545	2650	2510	3390	1830	2610	2568.59	3.05	0	72356	2960	2785	2620	2445	2280	2702	2362	103	780	500	1560	5	1	20608353	520	-21.58	5.09	12	1.85	-117.00	496.00	3830	20230831	-34.07	1215	20230103	107.82	3830	-34.07	20230831	1215	107.82	20230103	3830	-34.07	20230831	1215	107.82	20230103	2.45	N	286750	500	103 억		629084	N	N	0	N	00	N
44	20230920	140935	57	100.00	KOSDAQ		화학	N	N	N	N		N	2550	-60	5	-2.30	740193975	286979	22.85	2545	2650	2540	3390	1830	2610	2579.26	3.05	0	38141	2960	2785	2620	2445	2280	2702	2362	103	780	500	1560	5	1	20608353	526	-21.79	5.14	12	1.39	-117.00	496.00	3830	20230831	-33.42	1215	20230103	109.88	3830	-33.42	20230831	1215	109.88	20230103	3830	-33.42	20230831	1215	109.88	20230103	2.45	N	286750	500	103 억		629084	N	N	0	N	00	N
45	20230920	130931	57	100.00	KOSDAQ		화학	N	N	N	N		N	2590	-20	5	-0.77	652713100	252831	20.13	2545	2650	2540	3390	1830	2610	2581.62	3.05	0	29742	2960	2785	2620	2445	2280	2702	2362	103	780	500	1560	5	1	20608353	534	-22.14	5.22	12	1.23	-117.00	496.00	3830	20230831	-32.38	1215	20230103	113.17	3830	-32.38	20230831	1215	113.17	20230103	3830	-32.38	20230831	1215	113.17	20230103	2.45	N	286750	500	103 억		629084	N	N	0	N	00	N
46	20230920	120931	57	100.00	KOSDAQ		화학	N	N	N	N		N	2605	-5	5	-0.19	554531560	214838	17.10	2545	2650	2540	3390	1830	2610	2581.16	3.05	0	33498	2960	2785	2620	2445	2280	2702	2362	103	780	500	1560	5	1	20608353	537	-22.26	5.25	12	1.04	-117.00	496.00	3830	20230831	-31.98	1215	20230103	114.40	3830	-31.98	20230831	1215	114.40	20230103	3830	-31.98	20230831	1215	114.40	20230103	2.45	N	286750	500	103 억		629084	N	N	0	N	00	N
47	20230920	110934	57	100.00	KOSDAQ		화학	N	N	N	N		N	2595	-15	5	-0.57	511668850	198301	15.79	2545	2650	2540	3390	1830	2610	2580.26	3.05	0	28379	2960	2785	2620	2445	2280	2702	2362	103	780	500	1560	5	1	20608353	535	-22.18	5.23	12	0.96	-117.00	496.00	3830	20230831	-32.25	1215	20230103	113.58	3830	-32.25	20230831	1215	113.58	20230103	3830	-32.25	20230831	1215	113.58	20230103	2.45	N	286750	500	103 억		629084	N	N	0	N	00	N
48	20230920	100915	57	100.00	KOSDAQ		화학	N	N	N	N		N	2590	-20	5	-0.77	467726510	181512	14.45	2545	2650	2540	3390	1830	2610	2576.84	3.05	0	36416	2960	2785	2620	2445	2280	2702	2362	103	780	500	1560	5	1	20608353	534	-22.14	5.22	12	0.88	-117.00	496.00	3830	20230831	-32.38	1215	20230103	113.17	3830	-32.38	20230831	1215	113.17	20230103	3830	-32.38	20230831	1215	113.17	20230103	2.45	N	286750	500	103 억		629084	N	N	0	N	00	N
49	20230920	090928	57	100.00	KOSDAQ		화학	N	N	N	N		N	2605	-5	5	-0.19	340657930	132814	10.57	2545	2650	2540	3390	1830	2610	2564.92	3.05	0	43370	2960	2785	2620	2445	2280	2702	2362	103	780	500	1560	5	1	20608353	537	-22.26	5.25	12	0.64	-117.00	496.00	3830	20230831	-31.98	1215	20230103	114.40	3830	-31.98	20230831	1215	114.40	20230103	3830	-31.98	20230831	1215	114.40	20230103	2.45	N	286750	500	103 억		629084	N	N	0	N	00	N
50	20230919	160925	57	100.00	KOSDAQ		화학	N	N	N	N		N	2610	-185	5	-6.62	3274619570	1255519	405.69	2795	2795	2455	3630	1960	2795	2608.18	1.59	0	307837	2961	2877	2796	2712	2631	2837	2672	103	835	500	1670	5	1	20608353	538	-22.31	5.26	12	6.09	-117.00	496.00	3830	20230831	-31.85	1215	20230103	114.81	3830	-31.85	20230831	1215	114.81	20230103	3830	-31.85	20230831	1215	114.81	20230103	2.46	N	286750	500	103 억		327148	N	N	0	N	00	N
51	20230919	150926	57	100.00	KOSDAQ		화학	N	N	N	N		N	2630	-165	5	-5.90	3183583825	1220901	394.50	2795	2795	2455	3630	1960	2795	2607.57	1.59	0	300047	2961	2877	2796	2712	2631	2837	2672	103	835	500	1670	5	1	20608353	542	-22.48	5.30	12	5.92	-117.00	496.00	3830	20230831	-31.33	1215	20230103	116.46	3830	-31.33	20230831	1215	116.46	20230103	3830	-31.33	20230831	1215	116.46	20230103	2.46	N	286750	500	103 억		327148	N	N	0	N	00	N
52	20230919	140926	57	100.00	KOSDAQ		화학	N	N	N	N		N	2545	-250	5	-8.94	2186669180	830614	268.39	2795	2795	2530	3630	1960	2795	2632.59	1.59	0	221969	2961	2877	2796	2712	2631	2837	2672	103	835	500	1670	5	1	20608353	524	-21.75	5.13	12	4.03	-117.00	496.00	3830	20230831	-33.55	1215	20230103	109.47	3830	-33.55	20230831	1215	109.47	20230103	3830	-33.55	20230831	1215	109.47	20230103	2.46	N	286750	500	103 억		327148	N	N	0	N	00	N
53	20230919	130909	57	100.00	KOSDAQ		화학	N	N	N	N		N	2630	-165	5	-5.90	1222495780	457612	147.86	2795	2795	2595	3630	1960	2795	2671.47	1.59	0	79410	2961	2877	2796	2712	2631	2837	2672	103	835	500	1670	5	1	20608353	542	-22.48	5.30	12	2.22	-117.00	496.00	3830	20230831	-31.33	1215	20230103	116.46	3830	-31.33	20230831	1215	116.46	20230103	3830	-31.33	20230831	1215	116.46	20230103	2.46	N	286750	500	103 억		327148	N	N	0	N	00	N
54	20230919	120926	57	100.00	KOSDAQ		화학	N	N	N	N		N	2680	-115	5	-4.11	871953930	324413	104.82	2795	2795	2615	3630	1960	2795	2687.79	1.59	0	44931	2961	2877	2796	2712	2631	2837	2672	103	835	500	1670	5	1	20608353	552	-22.91	5.40	12	1.57	-117.00	496.00	3830	20230831	-30.03	1215	20230103	120.58	3830	-30.03	20230831	1215	120.58	20230103	3830	-30.03	20230831	1215	120.58	20230103	2.46	N	286750	500	103 억		327148	N	N	0	N	00	N
55	20230919	110932	57	100.00	KOSDAQ		화학	N	N	N	N		N	2680	-115	5	-4.11	633557870	234274	75.70	2795	2795	2645	3630	1960	2795	2704.35	1.59	0	22662	2961	2877	2796	2712	2631	2837	2672	103	835	500	1670	5	1	20608353	552	-22.91	5.40	12	1.14	-117.00	496.00	3830	20230831	-30.03	1215	20230103	120.58	3830	-30.03	20230831	1215	120.58	20230103	3830	-30.03	20230831	1215	120.58	20230103	2.46	N	286750	500	103 억		327148	N	N	0	N	00	N
56	20230919	100923	57	100.00	KOSDAQ		화학	N	N	N	N		N	2715	-80	5	-2.86	383370595	140588	45.43	2795	2795	2685	3630	1960	2795	2726.91	1.59	0	11244	2961	2877	2796	2712	2631	2837	2672	103	835	500	1670	5	1	20608353	560	-23.21	5.47	12	0.68	-117.00	496.00	3830	20230831	-29.11	1215	20230103	123.46	3830	-29.11	20230831	1215	123.46	20230103	3830	-29.11	20230831	1215	123.46	20230103	2.46	N	286750	500	103 억		327148	N	N	0	N	00	N
57	20230919	090922	57	100.00	KOSDAQ		화학	N	N	N	N		N	2720	-75	5	-2.68	138830325	50696	16.38	2795	2795	2720	3630	1960	2795	2738.49	1.59	0	-2294	2961	2877	2796	2712	2631	2837	2672	103	835	500	1670	5	1	20608353	561	-23.25	5.48	12	0.25	-117.00	496.00	3830	20230831	-28.98	1215	20230103	123.87	3830	-28.98	20230831	1215	123.87	20230103	3830	-28.98	20230831	1215	123.87	20230103	2.46	N	286750	500	103 억		327148	N	N	0	N	00	N
58	20230918	160926	57	100.00	KOSDAQ		화학	N	N	N	N		N	2795	-55	5	-1.93	857582720	306514	120.18	2805	2880	2715	3705	1995	2850	2797.87	1.64	0	-17909	3050	2950	2900	2800	2750	2925	2775	103	855	500	1710	5	1	20608353	576	-23.89	5.64	12	1.49	-117.00	496.00	3830	20230831	-27.02	1215	20230103	130.04	3830	-27.02	20230831	1215	130.04	20230103	3830	-27.02	20230831	1215	130.04	20230103	2.80	N	286750	500	103 억		338707	N	N	0	N	00	N
59	20230918	150922	57	100.00	KOSDAQ		화학	N	N	N	N		N	2785	-65	5	-2.28	821823425	293699	115.15	2805	2880	2715	3705	1995	2850	2798.18	1.64	0	-12319	3050	2950	2900	2800	2750	2925	2775	103	855	500	1710	5	1	20608353	574	-23.80	5.61	12	1.43	-117.00	496.00	3830	20230831	-27.28	1215	20230103	129.22	3830	-27.28	20230831	1215	129.22	20230103	3830	-27.28	20230831	1215	129.22	20230103	2.80	N	286750	500	103 억		338707	N	N	0	N	00	N
60	20230918	140944	57	100.00	KOSDAQ		화학	N	N	N	N		N	2785	-65	5	-2.28	744577970	265958	104.28	2805	2880	2715	3705	1995	2850	2799.61	1.64	0	-10833	3050	2950	2900	2800	2750	2925	2775	103	855	500	1710	5	1	20608353	574	-23.80	5.61	12	1.29	-117.00	496.00	3830	20230831	-27.28	1215	20230103	129.22	3830	-27.28	20230831	1215	129.22	20230103	3830	-27.28	20230831	1215	129.22	20230103	2.80	N	286750	500	103 억		338707	N	N	0	N	00	N
61	20230918	130921	57	100.00	KOSDAQ		화학	N	N	N	N		N	2770	-80	5	-2.81	648328250	231354	90.71	2805	2880	2715	3705	1995	2850	2802.32	1.64	0	-7029	3050	2950	2900	2800	2750	2925	2775	103	855	500	1710	5	1	20608353	571	-23.68	5.58	12	1.12	-117.00	496.00	3830	20230831	-27.68	1215	20230103	127.98	3830	-27.68	20230831	1215	127.98	20230103	3830	-27.68	20230831	1215	127.98	20230103	2.80	N	286750	500	103 억		338707	N	N	0	N	00	N
62	20230918	120929	57	100.00	KOSDAQ		화학	N	N	N	N		N	2830	-20	5	-0.70	575864010	205363	80.52	2805	2880	2715	3705	1995	2850	2804.13	1.64	0	-2827	3050	2950	2900	2800	2750	2925	2775	103	855	500	1710	5	1	20608353	583	-24.19	5.71	12	1.00	-117.00	496.00	3830	20230831	-26.11	1215	20230103	132.92	3830	-26.11	20230831	1215	132.92	20230103	3830	-26.11	20230831	1215	132.92	20230103	2.80	N	286750	500	103 억		338707	N	N	0	N	00	N
63	20230918	110913	57	100.00	KOSDAQ		화학	N	N	N	N		N	2835	-15	5	-0.53	438652495	156410	61.33	2805	2880	2715	3705	1995	2850	2804.50	1.64	0	-265	3050	2950	2900	2800	2750	2925	2775	103	855	500	1710	5	1	20608353	584	-24.23	5.72	12	0.76	-117.00	496.00	3830	20230831	-25.98	1215	20230103	133.33	3830	-25.98	20230831	1215	133.33	20230103	3830	-25.98	20230831	1215	133.33	20230103	2.80	N	286750	500	103 억		338707	N	N	0	N	00	N
64	20230918	100906	57	100.00	KOSDAQ		화학	N	N	N	N		N	2860	10	2	0.35	369090560	131803	51.68	2805	2880	2715	3705	1995	2850	2800.32	1.64	0	1631	3050	2950	2900	2800	2750	2925	2775	103	855	500	1710	5	1	20608353	589	-24.44	5.77	12	0.64	-117.00	496.00	3830	20230831	-25.33	1215	20230103	135.39	3830	-25.33	20230831	1215	135.39	20230103	3830	-25.33	20230831	1215	135.39	20230103	2.80	N	286750	500	103 억		338707	N	N	0	N	00	N
65	20230918	090908	57	100.00	KOSDAQ		화학	N	N	N	N		N	2750	-100	5	-3.51	238162145	85186	33.40	2805	2850	2715	3705	1995	2850	2795.79	1.64	0	-729	3050	2950	2900	2800	2750	2925	2775	103	855	500	1710	5	1	20608353	567	-23.50	5.54	12	0.41	-117.00	496.00	3830	20230831	-28.20	1215	20230103	126.34	3830	-28.20	20230831	1215	126.34	20230103	3830	-28.20	20230831	1215	126.34	20230103	2.80	N	286750	500	103 억		338707	N	N	0	N	00	N
66	20230915	160920	57	100.00	KOSDAQ		화학	N	N	N	N		N	2850	-125	5	-4.20	724611650	248170	118.14	2975	3000	2850	3865	2085	2975	2919.87	1.76	0	-20667	3078	3026	2938	2886	2798	3052	2912	103	890	500	1780	5	1	20608353	587	-24.36	5.75	12	1.20	-117.00	496.00	3830	20230831	-25.59	1215	20230103	134.57	3830	-25.59	20230831	1215	134.57	20230103	3830	-25.59	20230831	1215	134.57	20230103	3.13	N	286750	500	103 억		363279	N	N	0	N	00	N
67	20230915	150915	57	100.00	KOSDAQ		화학	N	N	N	N		N	2895	-80	5	-2.69	685557920	234506	111.64	2975	3000	2870	3865	2085	2975	2923.41	1.76	0	-18306	3078	3026	2938	2886	2798	3052	2912	103	890	500	1780	5	1	20608353	597	-24.74	5.84	12	1.14	-117.00	496.00	3830	20230831	-24.41	1215	20230103	138.27	3830	-24.41	20230831	1215	138.27	20230103	3830	-24.41	20230831	1215	138.27	20230103	3.13	N	286750	500	103 억		363279	N	N	0	N	00	N
68	20230915	140922	57	100.00	KOSDAQ		화학	N	N	N	N		N	2915	-60	5	-2.02	591008100	201779	96.06	2975	3000	2895	3865	2085	2975	2928.99	1.76	0	-9613	3078	3026	2938	2886	2798	3052	2912	103	890	500	1780	5	1	20608353	601	-24.91	5.88	12	0.98	-117.00	496.00	3830	20230831	-23.89	1215	20230103	139.92	3830	-23.89	20230831	1215	139.92	20230103	3830	-23.89	20230831	1215	139.92	20230103	3.13	N	286750	500	103 억		363279	N	N	0	N	00	N
69	20230915	130911	57	100.00	KOSDAQ		화학	N	N	N	N		N	2945	-30	5	-1.01	458235405	156096	74.31	2975	3000	2905	3865	2085	2975	2935.60	1.76	0	-8887	3078	3026	2938	2886	2798	3052	2912	103	890	500	1780	5	1	20608353	607	-25.17	5.94	12	0.76	-117.00	496.00	3830	20230831	-23.11	1215	20230103	142.39	3830	-23.11	20230831	1215	142.39	20230103	3830	-23.11	20230831	1215	142.39	20230103	3.13	N	286750	500	103 억		363279	N	N	0	N	00	N
70	20230915	120917	57	100.00	KOSDAQ		화학	N	N	N	N		N	2970	-5	5	-0.17	381687130	129944	61.86	2975	3000	2905	3865	2085	2975	2937.32	1.76	0	-9849	3078	3026	2938	2886	2798	3052	2912	103	890	500	1780	5	1	20608353	612	-25.38	5.99	12	0.63	-117.00	496.00	3830	20230831	-22.45	1215	20230103	144.44	3830	-22.45	20230831	1215	144.44	20230103	3830	-22.45	20230831	1215	144.44	20230103	3.13	N	286750	500	103 억		363279	N	N	0	N	00	N
71	20230915	110924	57	100.00	KOSDAQ		화학	N	N	N	N		N	2940	-35	5	-1.18	323280420	110165	52.44	2975	3000	2905	3865	2085	2975	2934.51	1.76	0	-10675	3078	3026	2938	2886	2798	3052	2912	103	890	500	1780	5	1	20608353	606	-25.13	5.93	12	0.53	-117.00	496.00	3830	20230831	-23.24	1215	20230103	141.98	3830	-23.24	20230831	1215	141.98	20230103	3830	-23.24	20230831	1215	141.98	20230103	3.13	N	286750	500	103 억		363279	N	N	0	N	00	N
72	20230915	100923	57	100.00	KOSDAQ		화학	N	N	N	N		N	2945	-30	5	-1.01	176667700	60129	28.62	2975	2990	2905	3865	2085	2975	2938.14	1.76	0	-7526	3078	3026	2938	2886	2798	3052	2912	103	890	500	1780	5	1	20608353	607	-25.17	5.94	12	0.29	-117.00	496.00	3830	20230831	-23.11	1215	20230103	142.39	3830	-23.11	20230831	1215	142.39	20230103	3830	-23.11	20230831	1215	142.39	20230103	3.13	N	286750	500	103 억		363279	N	N	0	N	00	N
73	20230915	090910	57	100.00	KOSDAQ		화학	N	N	N	N		N	2915	-60	5	-2.02	37803550	12930	6.16	2975	2975	2905	3865	2085	2975	2923.71	1.76	0	-363	3078	3026	2938	2886	2798	3052	2912	103	890	500	1780	5	1	20608353	601	-24.91	5.88	12	0.06	-117.00	496.00	3830	20230831	-23.89	1215	20230103	139.92	3830	-23.89	20230831	1215	139.92	20230103	3830	-23.89	20230831	1215	139.92	20230103	3.13	N	286750	500	103 억		363279	N	N	0	N	00	N
74	20230914	160923	57	100.00	KOSDAQ		화학	N	N	N	N		N	2975	75	2	2.59	608099330	208238	34.29	2900	2990	2850	3770	2030	2900	2919.73	1.89	0	-23603	3193	3046	2943	2796	2693	2995	2745	103	870	500	1740	5	1	20608353	613	-25.43	6.00	12	1.01	-117.00	496.00	3830	20230831	-22.32	1215	20230103	144.86	3830	-22.32	20230831	1215	144.86	20230103	3830	-22.32	20230831	1215	144.86	20230103	3.27	N	286750	500	103 억		388636	N	N	0	N	00	N
75	20230914	150852	57	100.00	KOSDAQ		화학	N	N	N	N		N	2915	15	2	0.52	541818565	185615	30.56	2900	2990	2850	3770	2030	2900	2919.05	1.89	0	-19224	3193	3046	2943	2796	2693	2995	2745	103	870	500	1740	5	1	20608353	601	-24.91	5.88	12	0.90	-117.00	496.00	3830	20230831	-23.89	1215	20230103	139.92	3830	-23.89	20230831	1215	139.92	20230103	3830	-23.89	20230831	1215	139.92	20230103	3.27	N	286750	500	103 억		388636	N	N	0	N	00	N
76	20230914	140913	57	100.00	KOSDAQ		화학	N	N	N	N		N	2900	0	3	0.00	412362640	141710	23.33	2900	2965	2850	3770	2030	2900	2909.91	1.89	0	-21396	3193	3046	2943	2796	2693	2995	2745	103	870	500	1740	5	1	20608353	598	-24.79	5.85	12	0.69	-117.00	496.00	3830	20230831	-24.28	1215	20230103	138.68	3830	-24.28	20230831	1215	138.68	20230103	3830	-24.28	20230831	1215	138.68	20230103	3.27	N	286750	500	103 억		388636	N	N	0	N	00	N
77	20230914	130855	57	100.00	KOSDAQ		화학	N	N	N	N		N	2935	35	2	1.21	354556880	121901	20.07	2900	2965	2850	3770	2030	2900	2908.56	1.89	0	-13757	3193	3046	2943	2796	2693	2995	2745	103	870	500	1740	5	1	20608353	605	-25.09	5.92	12	0.59	-117.00	496.00	3830	20230831	-23.37	1215	20230103	141.56	3830	-23.37	20230831	1215	141.56	20230103	3830	-23.37	20230831	1215	141.56	20230103	3.27	N	286750	500	103 억		388636	N	N	0	N	00	N
78	20230914	120905	57	100.00	KOSDAQ		화학	N	N	N	N		N	2935	35	2	1.21	289620355	99800	16.43	2900	2960	2850	3770	2030	2900	2902.01	1.89	0	-7765	3193	3046	2943	2796	2693	2995	2745	103	870	500	1740	5	1	20608353	605	-25.09	5.92	12	0.48	-117.00	496.00	3830	20230831	-23.37	1215	20230103	141.56	3830	-23.37	20230831	1215	141.56	20230103	3830	-23.37	20230831	1215	141.56	20230103	3.27	N	286750	500	103 억		388636	N	N	0	N	00	N
79	20230914	110858	57	100.00	KOSDAQ		화학	N	N	N	N		N	2900	0	3	0.00	238696575	82354	13.56	2900	2960	2850	3770	2030	2900	2898.42	1.89	0	-9839	3193	3046	2943	2796	2693	2995	2745	103	870	500	1740	5	1	20608353	598	-24.79	5.85	12	0.40	-117.00	496.00	3830	20230831	-24.28	1215	20230103	138.68	3830	-24.28	20230831	1215	138.68	20230103	3830	-24.28	20230831	1215	138.68	20230103	3.27	N	286750	500	103 억		388636	N	N	0	N	00	N
80	20230914	100851	57	100.00	KOSDAQ		화학	N	N	N	N		N	2935	35	2	1.21	173596800	59855	9.86	2900	2960	2850	3770	2030	2900	2900.29	1.89	0	1481	3193	3046	2943	2796	2693	2995	2745	103	870	500	1740	5	1	20608353	605	-25.09	5.92	12	0.29	-117.00	496.00	3830	20230831	-23.37	1215	20230103	141.56	3830	-23.37	20230831	1215	141.56	20230103	3830	-23.37	20230831	1215	141.56	20230103	3.27	N	286750	500	103 억		388636	N	N	0	N	00	N
81	20230914	090908	57	100.00	KOSDAQ		화학	N	N	N	N		N	2915	15	2	0.52	21436930	7375	1.21	2900	2945	2900	3770	2030	2900	2906.70	1.89	0	-2818	3193	3046	2943	2796	2693	2995	2745	103	870	500	1740	5	1	20608353	601	-24.91	5.88	12	0.04	-117.00	496.00	3830	20230831	-23.89	1215	20230103	139.92	3830	-23.89	20230831	1215	139.92	20230103	3830	-23.89	20230831	1215	139.92	20230103	3.27	N	286750	500	103 억		388636	N	N	0	N	00	N
82	20230913	160911	57	100.00	KOSDAQ		화학	N	N	N	N		N	2900	-145	5	-4.76	1764425935	605646	115.27	3020	3090	2840	3955	2135	3045	2913.30	1.61	0	59856	3435	3240	3140	2945	2845	3190	2895	102	910	500	1820	5	1	20464549	593	-24.79	5.85	12	2.96	-117.00	496.00	3830	20230831	-24.28	1215	20230103	138.68	3830	-24.28	20230831	1215	138.68	20230103	3830	-24.28	20230831	1215	138.68	20230103	3.47	N	286750	500	102 억		329408	N	N	0	N	00	N
83	20230913	150902	57	100.00	KOSDAQ		화학	N	N	N	N		N	2925	-120	5	-3.94	1687362490	579132	110.22	3020	3090	2840	3955	2135	3045	2913.61	1.61	0	63394	3435	3240	3140	2945	2845	3190	2895	102	910	500	1820	5	1	20464549	599	-25.00	5.90	12	2.83	-117.00	496.00	3830	20230831	-23.63	1215	20230103	140.74	3830	-23.63	20230831	1215	140.74	20230103	3830	-23.63	20230831	1215	140.74	20230103	3.47	N	286750	500	102 억		329408	N	N	0	N	00	N
84	20230913	140911	57	100.00	KOSDAQ		화학	N	N	N	N		N	2910	-135	5	-4.43	1604508415	550949	104.86	3020	3090	2840	3955	2135	3045	2912.26	1.61	0	72085	3435	3240	3140	2945	2845	3190	2895	102	910	500	1820	5	1	20464549	596	-24.87	5.87	12	2.69	-117.00	496.00	3830	20230831	-24.02	1215	20230103	139.51	3830	-24.02	20230831	1215	139.51	20230103	3830	-24.02	20230831	1215	139.51	20230103	3.47	N	286750	500	102 억		329408	N	N	0	N	00	N
85	20230913	130845	57	100.00	KOSDAQ		화학	N	N	N	N		N	2935	-110	5	-3.61	1398177440	479762	91.31	3020	3090	2840	3955	2135	3045	2914.31	1.61	0	86528	3435	3240	3140	2945	2845	3190	2895	102	910	500	1820	5	1	20464549	601	-25.09	5.92	12	2.34	-117.00	496.00	3830	20230831	-23.37	1215	20230103	141.56	3830	-23.37	20230831	1215	141.56	20230103	3830	-23.37	20230831	1215	141.56	20230103	3.47	N	286750	500	102 억		329408	N	N	0	N	00	N
86	20230913	120910	57	100.00	KOSDAQ		화학	N	N	N	N		N	2950	-95	5	-3.12	1326163085	455231	86.64	3020	3090	2840	3955	2135	3045	2913.17	1.61	0	89141	3435	3240	3140	2945	2845	3190	2895	102	910	500	1820	5	1	20464549	604	-25.21	5.95	12	2.22	-117.00	496.00	3830	20230831	-22.98	1215	20230103	142.80	3830	-22.98	20230831	1215	142.80	20230103	3830	-22.98	20230831	1215	142.80	20230103	3.47	N	286750	500	102 억		329408	N	N	0	N	00	N
87	20230913	110907	57	100.00	KOSDAQ		화학	N	N	N	N		N	2900	-145	5	-4.76	1222507725	419933	79.92	3020	3090	2840	3955	2135	3045	2911.20	1.61	0	107338	3435	3240	3140	2945	2845	3190	2895	102	910	500	1820	5	1	20464549	593	-24.79	5.85	12	2.05	-117.00	496.00	3830	20230831	-24.28	1215	20230103	138.68	3830	-24.28	20230831	1215	138.68	20230103	3830	-24.28	20230831	1215	138.68	20230103	3.47	N	286750	500	102 억		329408	N	N	0	N	00	N
88	20230913	100855	57	100.00	KOSDAQ		화학	N	N	N	N		N	2960	-85	5	-2.79	503036650	168989	32.16	3020	3090	2930	3955	2135	3045	2976.74	1.61	0	-14400	3435	3240	3140	2945	2845	3190	2895	102	910	500	1820	5	1	20464549	606	-25.30	5.97	12	0.83	-117.00	496.00	3830	20230831	-22.72	1215	20230103	143.62	3830	-22.72	20230831	1215	143.62	20230103	3830	-22.72	20230831	1215	143.62	20230103	3.47	N	286750	500	102 억		329408	N	N	0	N	00	N
89	20230913	090848	57	100.00	KOSDAQ		화학	N	N	N	N		N	2980	-65	5	-2.13	185360115	61998	11.80	3020	3045	2930	3955	2135	3045	2989.78	1.61	0	-14073	3435	3240	3140	2945	2845	3190	2895	102	910	500	1820	5	1	20464549	610	-25.47	6.01	12	0.30	-117.00	496.00	3830	20230831	-22.19	1215	20230103	145.27	3830	-22.19	20230831	1215	145.27	20230103	3830	-22.19	20230831	1215	145.27	20230103	3.47	N	286750	500	102 억		329408	N	N	0	N	00	N
90	20230912	160844	57	100.00	KOSDAQ		화학	N	N	N	N		N	3045	-205	5	-6.31	1639411700	522746	77.05	3255	3335	3040	4225	2275	3250	3136.26	1.71	0	-21393	3520	3385	3300	3165	3080	3342	3122	102	975	500	1950	5	1	20464549	623	-26.03	6.14	12	2.55	-117.00	496.00	3830	20230831	-20.50	1215	20230103	150.62	3830	-20.50	20230831	1215	150.62	20230103	3830	-20.50	20230831	1215	150.62	20230103	3.85	N	286750	500	102 억		349801	N	N	0	N	00	N
91	20230912	150855	57	100.00	KOSDAQ		화학	N	N	N	N		N	3060	-190	5	-5.85	1479979565	470501	69.35	3255	3335	3050	4225	2275	3250	3145.54	1.71	0	-21737	3520	3385	3300	3165	3080	3342	3122	102	975	500	1950	5	1	20464549	626	-26.15	6.17	12	2.30	-117.00	496.00	3830	20230831	-20.10	1215	20230103	151.85	3830	-20.10	20230831	1215	151.85	20230103	3830	-20.10	20230831	1215	151.85	20230103	3.85	N	286750	500	102 억		349801	N	N	0	N	00	N
92	20230912	140853	57	100.00	KOSDAQ		화학	N	N	N	N		N	3100	-150	5	-4.62	1171091745	370246	54.57	3255	3335	3065	4225	2275	3250	3163.01	1.71	0	-18606	3520	3385	3300	3165	3080	3342	3122	102	975	500	1950	5	1	20464549	634	-26.50	6.25	12	1.81	-117.00	496.00	3830	20230831	-19.06	1215	20230103	155.14	3830	-19.06	20230831	1215	155.14	20230103	3830	-19.06	20230831	1215	155.14	20230103	3.85	N	286750	500	102 억		349801	N	N	0	N	00	N
93	20230912	130842	57	100.00	KOSDAQ		화학	N	N	N	N		N	3140	-110	5	-3.38	996749920	314012	46.28	3255	3335	3090	4225	2275	3250	3174.24	1.71	0	-11995	3520	3385	3300	3165	3080	3342	3122	102	975	500	1950	5	1	20464549	643	-26.84	6.33	12	1.53	-117.00	496.00	3830	20230831	-18.02	1215	20230103	158.44	3830	-18.02	20230831	1215	158.44	20230103	3830	-18.02	20230831	1215	158.44	20230103	3.85	N	286750	500	102 억		349801	N	N	0	N	00	N
94	20230912	120841	57	100.00	KOSDAQ		화학	N	N	N	N		N	3165	-85	5	-2.62	842686945	264488	38.98	3255	3335	3090	4225	2275	3250	3186.11	1.71	0	-9696	3520	3385	3300	3165	3080	3342	3122	102	975	500	1950	5	1	20464549	648	-27.05	6.38	12	1.29	-117.00	496.00	3830	20230831	-17.36	1215	20230103	160.49	3830	-17.36	20230831	1215	160.49	20230103	3830	-17.36	20230831	1215	160.49	20230103	3.85	N	286750	500	102 억		349801	N	N	0	N	00	N
95	20230912	110846	57	100.00	KOSDAQ		화학	N	N	N	N		N	3145	-105	5	-3.23	645114120	203115	29.94	3255	3290	3090	4225	2275	3250	3176.10	1.71	0	2392	3520	3385	3300	3165	3080	3342	3122	102	975	500	1950	5	1	20464549	644	-26.88	6.34	12	0.99	-117.00	496.00	3830	20230831	-17.89	1215	20230103	158.85	3830	-17.89	20230831	1215	158.85	20230103	3830	-17.89	20230831	1215	158.85	20230103	3.85	N	286750	500	102 억		349801	N	N	0	N	00	N
96	20230912	100837	57	100.00	KOSDAQ		화학	N	N	N	N		N	3105	-145	5	-4.46	560122370	176000	25.94	3255	3290	3090	4225	2275	3250	3182.51	1.71	0	2934	3520	3385	3300	3165	3080	3342	3122	102	975	500	1950	5	1	20464549	635	-26.54	6.26	12	0.86	-117.00	496.00	3830	20230831	-18.93	1215	20230103	155.56	3830	-18.93	20230831	1215	155.56	20230103	3830	-18.93	20230831	1215	155.56	20230103	3.85	N	286750	500	102 억		349801	N	N	0	N	00	N
97	20230912	090858	57	100.00	KOSDAQ		화학	N	N	N	N		N	3230	-20	5	-0.62	26584270	8214	1.21	3255	3265	3210	4225	2275	3250	3236.46	1.71	0	180	3520	3385	3300	3165	3080	3342	3122	102	975	500	1950	5	1	20464549	661	-27.61	6.51	12	0.04	-117.00	496.00	3830	20230831	-15.67	1215	20230103	165.84	3830	-15.67	20230831	1215	165.84	20230103	3830	-15.67	20230831	1215	165.84	20230103	3.85	N	286750	500	102 억		349801	N	N	0	N	00	N
98	20230911	160839	57	100.00	KOSDAQ		화학	N	N	N	N		N	3250	-70	5	-2.11	2229100625	670807	46.92	3355	3435	3215	4315	2325	3320	3323.03	2.18	0	-100385	3610	3465	3285	3140	2960	3537	3212	102	995	500	1990	5	1	20464549	665	-27.78	6.55	12	3.28	-117.00	496.00	3830	20230831	-15.14	1215	20230103	167.49	3830	-15.14	20230831	1215	167.49	20230103	3830	-15.14	20230831	1215	167.49	20230103	3.85	N	286750	500	102 억		446617	N	N	0	N	00	N
99	20230911	150844	57	100.00	KOSDAQ		화학	N	N	N	N		N	3260	-60	5	-1.81	2086957935	626927	43.85	3355	3435	3230	4315	2325	3320	3328.87	2.18	0	-95926	3610	3465	3285	3140	2960	3537	3212	102	995	500	1990	5	1	20464549	667	-27.86	6.57	12	3.06	-117.00	496.00	3830	20230831	-14.88	1215	20230103	168.31	3830	-14.88	20230831	1215	168.31	20230103	3830	-14.88	20230831	1215	168.31	20230103	3.85	N	286750	500	102 억		446617	N	N	0	N	00	N
100	20230911	140852	57	100.00	KOSDAQ		화학	N	N	N	N		N	3290	-30	5	-0.90	1710185510	511514	35.78	3355	3435	3270	4315	2325	3320	3343.38	2.18	0	-80709	3610	3465	3285	3140	2960	3537	3212	102	995	500	1990	5	1	20464549	673	-28.12	6.63	12	2.50	-117.00	496.00	3830	20230831	-14.10	1215	20230103	170.78	3830	-14.10	20230831	1215	170.78	20230103	3830	-14.10	20230831	1215	170.78	20230103	3.85	N	286750	500	102 억		446617	N	N	0	N	00	N
101	20230911	130826	57	100.00	KOSDAQ		화학	N	N	N	N		N	3355	35	2	1.05	1476473130	441678	30.89	3355	3435	3270	4315	2325	3320	3342.87	2.18	0	-52547	3610	3465	3285	3140	2960	3537	3212	102	995	500	1990	5	1	20464549	687	-28.68	6.76	12	2.16	-117.00	496.00	3830	20230831	-12.40	1215	20230103	176.13	3830	-12.40	20230831	1215	176.13	20230103	3830	-12.40	20230831	1215	176.13	20230103	3.85	N	286750	500	102 억		446617	N	N	0	N	00	N
102	20230911	120842	57	100.00	KOSDAQ		화학	N	N	N	N		N	3295	-25	5	-0.75	971928315	292166	20.43	3355	3395	3270	4315	2325	3320	3326.63	2.18	0	-91996	3610	3465	3285	3140	2960	3537	3212	102	995	500	1990	5	1	20464549	674	-28.16	6.64	12	1.43	-117.00	496.00	3830	20230831	-13.97	1215	20230103	171.19	3830	-13.97	20230831	1215	171.19	20230103	3830	-13.97	20230831	1215	171.19	20230103	3.85	N	286750	500	102 억		446617	N	N	0	N	00	N
103	20230911	110826	57	100.00	KOSDAQ		화학	N	N	N	N		N	3300	-20	5	-0.60	833525345	250154	17.50	3355	3395	3280	4315	2325	3320	3332.05	2.18	0	-71603	3610	3465	3285	3140	2960	3537	3212	102	995	500	1990	5	1	20464549	675	-28.21	6.65	12	1.22	-117.00	496.00	3830	20230831	-13.84	1215	20230103	171.60	3830	-13.84	20230831	1215	171.60	20230103	3830	-13.84	20230831	1215	171.60	20230103	3.85	N	286750	500	102 억		446617	N	N	0	N	00	N
104	20230911	100826	57	100.00	KOSDAQ		화학	N	N	N	N		N	3345	25	2	0.75	571251320	171510	12.00	3355	3395	3280	4315	2325	3320	3330.72	2.18	0	-47259	3610	3465	3285	3140	2960	3537	3212	102	995	500	1990	5	1	20464549	685	-28.59	6.74	12	0.84	-117.00	496.00	3830	20230831	-12.66	1215	20230103	175.31	3830	-12.66	20230831	1215	175.31	20230103	3830	-12.66	20230831	1215	175.31	20230103	3.85	N	286750	500	102 억		446617	N	N	0	N	00	N
105	20230911	090825	57	100.00	KOSDAQ		화학	N	N	N	N		N	3375	55	2	1.66	178536255	53251	3.72	3355	3395	3300	4315	2325	3320	3352.73	2.18	0	-16796	3610	3465	3285	3140	2960	3537	3212	102	995	500	1990	5	1	20464549	691	-28.85	6.80	12	0.26	-117.00	496.00	3830	20230831	-11.88	1215	20230103	177.78	3830	-11.88	20230831	1215	177.78	20230103	3830	-11.88	20230831	1215	177.78	20230103	3.85	N	286750	500	102 억		446617	N	N	0	N	00	N
106	20230908	160846	57	100.00	KOSDAQ		화학	N	N	N	N		N	3320	215	2	6.92	4641426785	1419686	564.89	3120	3430	3105	4035	2175	3105	3269.33	2.10	0	55494	3271	3187	3141	3057	3011	3165	3035	102	930	500	1860	5	1	20464549	679	-28.38	6.69	12	6.94	-117.00	496.00	3830	20230831	-13.32	1215	20230103	173.25	3830	-13.32	20230831	1215	173.25	20230103	3830	-13.32	20230831	1215	173.25	20230103	3.71	N	286750	500	102 억		429452	N	N	0	N	00	N
107	20230908	150846	57	100.00	KOSDAQ		화학	N	N	N	N		N	3300	195	2	6.28	4471608785	1368398	544.49	3120	3430	3105	4035	2175	3105	3267.77	2.10	0	62935	3271	3187	3141	3057	3011	3165	3035	102	930	500	1860	5	1	20464549	675	-28.21	6.65	12	6.69	-117.00	496.00	3830	20230831	-13.84	1215	20230103	171.60	3830	-13.84	20230831	1215	171.60	20230103	3830	-13.84	20230831	1215	171.60	20230103	3.71	N	286750	500	102 억		429452	N	N	0	N	00	N
108	20230908	140837	57	100.00	KOSDAQ		화학	N	N	N	N		N	3290	185	2	5.96	3690762185	1132920	450.79	3120	3430	3105	4035	2175	3105	3257.74	2.10	0	36138	3271	3187	3141	3057	3011	3165	3035	102	930	500	1860	5	1	20464549	673	-28.12	6.63	12	5.54	-117.00	496.00	3830	20230831	-14.10	1215	20230103	170.78	3830	-14.10	20230831	1215	170.78	20230103	3830	-14.10	20230831	1215	170.78	20230103	3.71	N	286750	500	102 억		429452	N	N	0	N	00	N
109	20230908	130845	57	100.00	KOSDAQ		화학	N	N	N	N		N	3275	170	2	5.48	3546927415	1088679	433.19	3120	3430	3105	4035	2175	3105	3258.01	2.10	0	37207	3271	3187	3141	3057	3011	3165	3035	102	930	500	1860	5	1	20464549	670	-27.99	6.60	12	5.32	-117.00	496.00	3830	20230831	-14.49	1215	20230103	169.55	3830	-14.49	20230831	1215	169.55	20230103	3830	-14.49	20230831	1215	169.55	20230103	3.71	N	286750	500	102 억		429452	N	N	0	N	00	N
110	20230908	120857	57	100.00	KOSDAQ		화학	N	N	N	N		N	3280	175	2	5.64	3181893925	977627	389.00	3120	3430	3105	4035	2175	3105	3254.71	2.10	0	8642	3271	3187	3141	3057	3011	3165	3035	102	930	500	1860	5	1	20464549	671	-28.03	6.61	12	4.78	-117.00	496.00	3830	20230831	-14.36	1215	20230103	169.96	3830	-14.36	20230831	1215	169.96	20230103	3830	-14.36	20230831	1215	169.96	20230103	3.71	N	286750	500	102 억		429452	N	N	0	N	00	N
111	20230908	110852	57	100.00	KOSDAQ		화학	N	N	N	N		N	3175	70	2	2.25	2850928705	875767	348.47	3120	3430	3105	4035	2175	3105	3255.35	2.10	0	2601	3271	3187	3141	3057	3011	3165	3035	102	930	500	1860	5	1	20464549	650	-27.14	6.40	12	4.28	-117.00	496.00	3830	20230831	-17.10	1215	20230103	161.32	3830	-17.10	20230831	1215	161.32	20230103	3830	-17.10	20230831	1215	161.32	20230103	3.71	N	286750	500	102 억		429452	N	N	0	N	00	N
112	20230908	100843	57	100.00	KOSDAQ		화학	N	N	N	N		N	3175	70	2	2.25	2629735020	806220	320.80	3120	3430	3105	4035	2175	3105	3261.81	2.10	0	9830	3271	3187	3141	3057	3011	3165	3035	102	930	500	1860	5	1	20464549	650	-27.14	6.40	12	3.94	-117.00	496.00	3830	20230831	-17.10	1215	20230103	161.32	3830	-17.10	20230831	1215	161.32	20230103	3830	-17.10	20230831	1215	161.32	20230103	3.71	N	286750	500	102 억		429452	N	N	0	N	00	N
113	20230908	090849	57	100.00	KOSDAQ		화학	N	N	N	N		N	3255	150	2	4.83	590905335	181575	72.25	3120	3305	3120	4035	2175	3105	3254.33	2.10	0	32231	3271	3187	3141	3057	3011	3165	3035	102	930	500	1860	5	1	20464549	666	-27.82	6.56	12	0.89	-117.00	496.00	3830	20230831	-15.01	1215	20230103	167.90	3830	-15.01	20230831	1215	167.90	20230103	3830	-15.01	20230831	1215	167.90	20230103	3.71	N	286750	500	102 억		429452	N	N	0	N	00	N
114	20230907	160834	57	100.00	KOSDAQ		화학	N	N	N	N		N	3105	-135	5	-4.17	773494510	246540	58.33	3225	3225	3095	4210	2270	3240	3137.63	2.40	0	-62254	3446	3342	3236	3132	3026	3395	3185	102	970	500	1940	5	1	20464549	635	-26.54	6.26	12	1.20	-117.00	496.00	3830	20230831	-18.93	1215	20230103	155.56	3830	-18.93	20230831	1215	155.56	20230103	3830	-18.93	20230831	1215	155.56	20230103	3.88	N	286750	500	102 억		490662	N	N	0	N	00	N
115	20230907	150841	57	100.00	KOSDAQ		화학	N	N	N	N		N	3130	-110	5	-3.40	689285740	219536	51.94	3225	3225	3095	4210	2270	3240	3139.74	2.40	0	-59478	3446	3342	3236	3132	3026	3395	3185	102	970	500	1940	5	1	20464549	641	-26.75	6.31	12	1.07	-117.00	496.00	3830	20230831	-18.28	1215	20230103	157.61	3830	-18.28	20230831	1215	157.61	20230103	3830	-18.28	20230831	1215	157.61	20230103	3.88	N	286750	500	102 억		490662	N	N	0	N	00	N
116	20230907	140838	57	100.00	KOSDAQ		화학	N	N	N	N		N	3130	-110	5	-3.40	620598995	197702	46.77	3225	3225	3095	4210	2270	3240	3139.06	2.40	0	-56661	3446	3342	3236	3132	3026	3395	3185	102	970	500	1940	5	1	20464549	641	-26.75	6.31	12	0.97	-117.00	496.00	3830	20230831	-18.28	1215	20230103	157.61	3830	-18.28	20230831	1215	157.61	20230103	3830	-18.28	20230831	1215	157.61	20230103	3.88	N	286750	500	102 억		490662	N	N	0	N	00	N
117	20230907	130833	57	100.00	KOSDAQ		화학	N	N	N	N		N	3130	-110	5	-3.40	524352140	167143	39.54	3225	3225	3095	4210	2270	3240	3137.15	2.40	0	-42859	3446	3342	3236	3132	3026	3395	3185	102	970	500	1940	5	1	20464549	641	-26.75	6.31	12	0.82	-117.00	496.00	3830	20230831	-18.28	1215	20230103	157.61	3830	-18.28	20230831	1215	157.61	20230103	3830	-18.28	20230831	1215	157.61	20230103	3.88	N	286750	500	102 억		490662	N	N	0	N	00	N
118	20230907	120846	57	100.00	KOSDAQ		화학	N	N	N	N		N	3120	-120	5	-3.70	495231585	157799	37.33	3225	3225	3095	4210	2270	3240	3138.37	2.40	0	-43516	3446	3342	3236	3132	3026	3395	3185	102	970	500	1940	5	1	20464549	638	-26.67	6.29	12	0.77	-117.00	496.00	3830	20230831	-18.54	1215	20230103	156.79	3830	-18.54	20230831	1215	156.79	20230103	3830	-18.54	20230831	1215	156.79	20230103	3.88	N	286750	500	102 억		490662	N	N	0	N	00	N
119	20230907	110837	57	100.00	KOSDAQ		화학	N	N	N	N		N	3135	-105	5	-3.24	462851575	147458	34.89	3225	3225	3095	4210	2270	3240	3138.87	2.40	0	-43131	3446	3342	3236	3132	3026	3395	3185	102	970	500	1940	5	1	20464549	642	-26.79	6.32	12	0.72	-117.00	496.00	3830	20230831	-18.15	1215	20230103	158.02	3830	-18.15	20230831	1215	158.02	20230103	3830	-18.15	20230831	1215	158.02	20230103	3.88	N	286750	500	102 억		490662	N	N	0	N	00	N
120	20230907	100838	57	100.00	KOSDAQ		화학	N	N	N	N		N	3135	-105	5	-3.24	312584865	99501	23.54	3225	3225	3095	4210	2270	3240	3141.52	2.40	0	-21845	3446	3342	3236	3132	3026	3395	3185	102	970	500	1940	5	1	20464549	642	-26.79	6.32	12	0.49	-117.00	496.00	3830	20230831	-18.15	1215	20230103	158.02	3830	-18.15	20230831	1215	158.02	20230103	3830	-18.15	20230831	1215	158.02	20230103	3.88	N	286750	500	102 억		490662	N	N	0	N	00	N
121	20230907	090851	57	100.00	KOSDAQ		화학	N	N	N	N		N	3190	-50	5	-1.54	79150875	25024	5.92	3225	3225	3140	4210	2270	3240	3163.00	2.40	0	7247	3446	3342	3236	3132	3026	3395	3185	102	970	500	1940	5	1	20464549	653	-27.26	6.43	12	0.12	-117.00	496.00	3830	20230831	-16.71	1215	20230103	162.55	3830	-16.71	20230831	1215	162.55	20230103	3830	-16.71	20230831	1215	162.55	20230103	3.88	N	286750	500	102 억		490662	N	N	0	N	00	N
122	20230906	160837	57	100.00	KOSDAQ		화학	N	N	N	N		N	3240	35	2	1.09	1358671365	419636	51.11	3190	3340	3130	4165	2245	3205	3237.73	2.45	0	-14740	3451	3327	3126	3002	2801	3390	3065	102	960	500	1920	5	1	20464549	663	-27.69	6.53	12	2.05	-117.00	496.00	3830	20230831	-15.40	1215	20230103	166.67	3830	-15.40	20230831	1215	166.67	20230103	3830	-15.40	20230831	1215	166.67	20230103	4.12	N	286750	500	102 억		500546	N	N	0	N	00	N
123	20230906	150839	57	100.00	KOSDAQ		화학	N	N	N	N		N	3210	5	2	0.16	1304334040	402787	49.05	3190	3340	3130	4165	2245	3205	3238.27	2.45	0	-11782	3451	3327	3126	3002	2801	3390	3065	102	960	500	1920	5	1	20464549	657	-27.44	6.47	12	1.97	-117.00	496.00	3830	20230831	-16.19	1215	20230103	164.20	3830	-16.19	20230831	1215	164.20	20230103	3830	-16.19	20230831	1215	164.20	20230103	4.12	N	286750	500	102 억		500546	N	N	0	N	00	N
124	20230906	140839	57	100.00	KOSDAQ		화학	N	N	N	N		N	3255	50	2	1.56	1178599015	363696	44.29	3190	3340	3130	4165	2245	3205	3240.62	2.45	0	-13229	3451	3327	3126	3002	2801	3390	3065	102	960	500	1920	5	1	20464549	666	-27.82	6.56	12	1.78	-117.00	496.00	3830	20230831	-15.01	1215	20230103	167.90	3830	-15.01	20230831	1215	167.90	20230103	3830	-15.01	20230831	1215	167.90	20230103	4.12	N	286750	500	102 억		500546	N	N	0	N	00	N
125	20230906	130829	57	100.00	KOSDAQ		화학	N	N	N	N		N	3260	55	2	1.72	917371785	283829	34.57	3190	3340	3130	4165	2245	3205	3232.13	2.45	0	-19784	3451	3327	3126	3002	2801	3390	3065	102	960	500	1920	5	1	20464549	667	-27.86	6.57	12	1.39	-117.00	496.00	3830	20230831	-14.88	1215	20230103	168.31	3830	-14.88	20230831	1215	168.31	20230103	3830	-14.88	20230831	1215	168.31	20230103	4.12	N	286750	500	102 억		500546	N	N	0	N	00	N
126	20230906	120841	57	100.00	KOSDAQ		화학	N	N	N	N		N	3235	30	2	0.94	776784370	240154	29.25	3190	3340	3130	4165	2245	3205	3234.53	2.45	0	-13564	3451	3327	3126	3002	2801	3390	3065	102	960	500	1920	5	1	20464549	662	-27.65	6.52	12	1.17	-117.00	496.00	3830	20230831	-15.54	1215	20230103	166.26	3830	-15.54	20230831	1215	166.26	20230103	3830	-15.54	20230831	1215	166.26	20230103	4.12	N	286750	500	102 억		500546	N	N	0	N	00	N
127	20230906	110849	57	100.00	KOSDAQ		화학	N	N	N	N		N	3165	-40	5	-1.25	654274890	201771	24.57	3190	3340	3130	4165	2245	3205	3242.66	2.45	0	-8657	3451	3327	3126	3002	2801	3390	3065	102	960	500	1920	5	1	20464549	648	-27.05	6.38	12	0.99	-117.00	496.00	3830	20230831	-17.36	1215	20230103	160.49	3830	-17.36	20230831	1215	160.49	20230103	3830	-17.36	20230831	1215	160.49	20230103	4.12	N	286750	500	102 억		500546	N	N	0	N	00	N
128	20230906	100825	57	100.00	KOSDAQ		화학	N	N	N	N		N	3265	60	2	1.87	475805285	145764	17.75	3190	3340	3160	4165	2245	3205	3264.22	2.45	0	-10377	3451	3327	3126	3002	2801	3390	3065	102	960	500	1920	5	1	20464549	668	-27.91	6.58	12	0.71	-117.00	496.00	3830	20230831	-14.75	1215	20230103	168.72	3830	-14.75	20230831	1215	168.72	20230103	3830	-14.75	20230831	1215	168.72	20230103	4.12	N	286750	500	102 억		500546	N	N	0	N	00	N
129	20230906	090827	57	100.00	KOSDAQ		화학	N	N	N	N		N	3260	55	2	1.72	76707620	23705	2.89	3190	3270	3175	4165	2245	3205	3235.93	2.45	0	-2165	3451	3327	3126	3002	2801	3390	3065	102	960	500	1920	5	1	20464549	667	-27.86	6.57	12	0.12	-117.00	496.00	3830	20230831	-14.88	1215	20230103	168.31	3830	-14.88	20230831	1215	168.31	20230103	3830	-14.88	20230831	1215	168.31	20230103	4.12	N	286750	500	102 억		500546	N	N	0	N	00	N
130	20230905	160828	57	100.00	KOSDAQ		화학	N	N	N	N		N	3205	135	2	4.40	2509452350	816279	101.68	3085	3250	2925	3990	2150	3070	3073.76	2.53	0	-14626	3313	3191	3048	2926	2783	3252	2987	102	920	500	1840	5	1	20464549	656	-27.39	6.46	12	3.99	-117.00	496.00	3830	20230831	-16.32	1215	20230103	163.79	3830	-16.32	20230831	1215	163.79	20230103	3830	-16.32	20230831	1215	163.79	20230103	4.23	N	286750	500	102 억		518053	N	N	0	N	00	N
131	20230905	150840	57	100.00	KOSDAQ		화학	N	N	N	N		N	3220	150	2	4.89	2441643800	795136	99.04	3085	3250	2925	3990	2150	3070	3070.72	2.53	0	-13585	3313	3191	3048	2926	2783	3252	2987	102	920	500	1840	5	1	20464549	659	-27.52	6.49	12	3.89	-117.00	496.00	3830	20230831	-15.93	1215	20230103	165.02	3830	-15.93	20230831	1215	165.02	20230103	3830	-15.93	20230831	1215	165.02	20230103	4.23	N	286750	500	102 억		518053	N	N	0	N	00	N
132	20230905	140839	57	100.00	KOSDAQ		화학	N	N	N	N		N	3150	80	2	2.61	1845593515	609345	75.90	3085	3180	2925	3990	2150	3070	3028.82	2.53	0	-41492	3313	3191	3048	2926	2783	3252	2987	102	920	500	1840	5	1	20464549	645	-26.92	6.35	12	2.98	-117.00	496.00	3830	20230831	-17.75	1215	20230103	159.26	3830	-17.75	20230831	1215	159.26	20230103	3830	-17.75	20230831	1215	159.26	20230103	4.23	N	286750	500	102 억		518053	N	N	0	N	00	N
133	20230905	130819	57	100.00	KOSDAQ		화학	N	N	N	N		N	3075	5	2	0.16	1469076515	488987	60.91	3085	3150	2925	3990	2150	3070	3004.33	2.53	0	-63375	3313	3191	3048	2926	2783	3252	2987	102	920	500	1840	5	1	20464549	629	-26.28	6.20	12	2.39	-117.00	496.00	3830	20230831	-19.71	1215	20230103	153.09	3830	-19.71	20230831	1215	153.09	20230103	3830	-19.71	20230831	1215	153.09	20230103	4.23	N	286750	500	102 억		518053	N	N	0	N	00	N
134	20230905	120823	57	100.00	KOSDAQ		화학	N	N	N	N		N	2960	-110	5	-3.58	1191756665	396472	49.39	3085	3150	2925	3990	2150	3070	3005.90	2.53	0	-38143	3313	3191	3048	2926	2783	3252	2987	102	920	500	1840	5	1	20464549	606	-25.30	5.97	12	1.94	-117.00	496.00	3830	20230831	-22.72	1215	20230103	143.62	3830	-22.72	20230831	1215	143.62	20230103	3830	-22.72	20230831	1215	143.62	20230103	4.23	N	286750	500	102 억		518053	N	N	0	N	00	N
135	20230905	110829	57	100.00	KOSDAQ		화학	N	N	N	N		N	2960	-110	5	-3.58	838999915	276675	34.46	3085	3150	2930	3990	2150	3070	3032.44	2.53	0	5146	3313	3191	3048	2926	2783	3252	2987	102	920	500	1840	5	1	20464549	606	-25.30	5.97	12	1.35	-117.00	496.00	3830	20230831	-22.72	1215	20230103	143.62	3830	-22.72	20230831	1215	143.62	20230103	3830	-22.72	20230831	1215	143.62	20230103	4.23	N	286750	500	102 억		518053	N	N	0	N	00	N
136	20230905	100819	57	100.00	KOSDAQ		화학	N	N	N	N		N	3070	0	3	0.00	393908800	127852	15.93	3085	3150	2995	3990	2150	3070	3080.97	2.53	0	-3057	3313	3191	3048	2926	2783	3252	2987	102	920	500	1840	5	1	20464549	628	-26.24	6.19	12	0.62	-117.00	496.00	3830	20230831	-19.84	1215	20230103	152.67	3830	-19.84	20230831	1215	152.67	20230103	3830	-19.84	20230831	1215	152.67	20230103	4.23	N	286750	500	102 억		518053	N	N	0	N	00	N
137	20230905	090818	57	100.00	KOSDAQ		화학	N	N	N	N		N	3095	25	2	0.81	108319505	35218	4.39	3085	3130	2995	3990	2150	3070	3075.69	2.53	0	-6430	3313	3191	3048	2926	2783	3252	2987	102	920	500	1840	5	1	20464549	633	-26.45	6.24	12	0.17	-117.00	496.00	3830	20230831	-19.19	1215	20230103	154.73	3830	-19.19	20230831	1215	154.73	20230103	3830	-19.19	20230831	1215	154.73	20230103	4.23	N	286750	500	102 억		518053	N	N	0	N	00	N
138	20230904	160815	57	100.00	KOSDAQ		화학	N	N	N	N		N	3070	15	2	0.49	2391872825	799258	76.97	3055	3170	2905	3970	2140	3055	2992.62	2.52	0	4853	3428	3241	3123	2936	2818	3182	2877	102	915	500	1830	5	1	20464549	628	-26.24	6.19	12	3.91	-117.00	496.00	3830	20230831	-19.84	1215	20230103	152.67	3830	-19.84	20230831	1215	152.67	20230103	3830	-19.84	20230831	1215	152.67	20230103	4.00	N	286750	500	102 억		515871	N	N	0	N	00	N
139	20230904	150802	57	100.00	KOSDAQ		화학	N	N	N	N		N	3085	30	2	0.98	2309308665	772483	74.39	3055	3170	2905	3970	2140	3055	2989.46	2.52	0	3191	3428	3241	3123	2936	2818	3182	2877	102	915	500	1830	5	1	20464549	631	-26.37	6.22	12	3.77	-117.00	496.00	3830	20230831	-19.45	1215	20230103	153.91	3830	-19.45	20230831	1215	153.91	20230103	3830	-19.45	20230831	1215	153.91	20230103	4.00	N	286750	500	102 억		515871	N	N	0	N	00	N
140	20230904	140801	57	100.00	KOSDAQ		화학	N	N	N	N		N	3005	-50	5	-1.64	2029865500	680184	65.50	3055	3170	2905	3970	2140	3055	2984.29	2.52	0	9148	3428	3241	3123	2936	2818	3182	2877	102	915	500	1830	5	1	20464549	615	-25.68	6.06	12	3.32	-117.00	496.00	3830	20230831	-21.54	1215	20230103	147.33	3830	-21.54	20230831	1215	147.33	20230103	3830	-21.54	20230831	1215	147.33	20230103	4.00	N	286750	500	102 억		515871	N	N	0	N	00	N
141	20230904	130812	57	100.00	KOSDAQ		화학	N	N	N	N		N	3025	-30	5	-0.98	1847100910	619128	59.62	3055	3170	2905	3970	2140	3055	2983.39	2.52	0	-4238	3428	3241	3123	2936	2818	3182	2877	102	915	500	1830	5	1	20464549	619	-25.85	6.10	12	3.03	-117.00	496.00	3830	20230831	-21.02	1215	20230103	148.97	3830	-21.02	20230831	1215	148.97	20230103	3830	-21.02	20230831	1215	148.97	20230103	4.00	N	286750	500	102 억		515871	N	N	0	N	00	N
142	20230904	120757	57	100.00	KOSDAQ		화학	N	N	N	N		N	2955	-100	5	-3.27	1636461805	548785	52.85	3055	3170	2905	3970	2140	3055	2981.97	2.52	0	-16624	3428	3241	3123	2936	2818	3182	2877	102	915	500	1830	5	1	20464549	605	-25.26	5.96	12	2.68	-117.00	496.00	3830	20230831	-22.85	1215	20230103	143.21	3830	-22.85	20230831	1215	143.21	20230103	3830	-22.85	20230831	1215	143.21	20230103	4.00	N	286750	500	102 억		515871	N	N	0	N	00	N
143	20230904	110743	57	100.00	KOSDAQ		화학	N	N	N	N		N	2915	-140	5	-4.58	1561579625	523339	50.40	3055	3170	2905	3970	2140	3055	2983.88	2.52	0	-18410	3428	3241	3123	2936	2818	3182	2877	102	915	500	1830	5	1	20464549	597	-24.91	5.88	12	2.56	-117.00	496.00	3830	20230831	-23.89	1215	20230103	139.92	3830	-23.89	20230831	1215	139.92	20230103	3830	-23.89	20230831	1215	139.92	20230103	4.00	N	286750	500	102 억		515871	N	N	0	N	00	N
144	20230904	100748	57	100.00	KOSDAQ		화학	N	N	N	N		N	2930	-125	5	-4.09	1262833760	421407	40.58	3055	3170	2905	3970	2140	3055	2996.71	2.52	0	-25277	3428	3241	3123	2936	2818	3182	2877	102	915	500	1830	5	1	20464549	600	-25.04	5.91	12	2.06	-117.00	496.00	3830	20230831	-23.50	1215	20230103	141.15	3830	-23.50	20230831	1215	141.15	20230103	3830	-23.50	20230831	1215	141.15	20230103	4.00	N	286750	500	102 억		515871	N	N	0	N	00	N
145	20230904	090803	57	100.00	KOSDAQ		화학	N	N	N	N		N	3035	-20	5	-0.65	199476190	66549	6.41	3055	3085	2935	3970	2140	3055	2997.43	2.52	0	-2443	3428	3241	3123	2936	2818	3182	2877	102	915	500	1830	5	1	20464549	621	-25.94	6.12	12	0.33	-117.00	496.00	3830	20230831	-20.76	1215	20230103	149.79	3830	-20.76	20230831	1215	149.79	20230103	3830	-20.76	20230831	1215	149.79	20230103	4.00	N	286750	500	102 억		515871	N	N	0	N	00	N
146	20230901	160753	57	100.00	KOSDAQ		화학	N	N	N	N		N	3055	-235	5	-7.14	3208671265	1019097	24.60	3290	3310	3005	4275	2305	3290	3148.93	2.89	0	-75054	4056	3672	3446	3062	2836	3560	2950	102	985	500	1970	5	1	20464549	625	-26.11	6.16	12	4.98	-117.00	496.00	3830	20230831	-20.23	1215	20230103	151.44	3830	-20.23	20230831	1215	151.44	20230103	3830	-20.23	20230831	1215	151.44	20230103	3.56	N	286750	500	102 억		591935	N	N	0	N	00	N
147	20230901	150804	57	100.00	KOSDAQ		화학	N	N	N	N		N	3070	-220	5	-6.69	2986651645	946770	22.85	3290	3310	3005	4275	2305	3290	3154.57	2.89	0	-66200	4056	3672	3446	3062	2836	3560	2950	102	985	500	1970	5	1	20464549	628	-26.24	6.19	12	4.63	-117.00	496.00	3830	20230831	-19.84	1215	20230103	152.67	3830	-19.84	20230831	1215	152.67	20230103	3830	-19.84	20230831	1215	152.67	20230103	3.56	N	286750	500	102 억		591935	N	N	0	N	00	N
148	20230901	140803	57	100.00	KOSDAQ		화학	N	N	N	N		N	3160	-130	5	-3.95	1815483325	566572	13.68	3290	3310	3135	4275	2305	3290	3204.33	2.89	0	-42278	4056	3672	3446	3062	2836	3560	2950	102	985	500	1970	5	1	20464549	647	-27.01	6.37	12	2.77	-117.00	496.00	3830	20230831	-17.49	1215	20230103	160.08	3830	-17.49	20230831	1215	160.08	20230103	3830	-17.49	20230831	1215	160.08	20230103	3.56	N	286750	500	102 억		591935	N	N	0	N	00	N
149	20230901	130740	57	100.00	KOSDAQ		화학	N	N	N	N		N	3205	-85	5	-2.58	1701464375	530784	12.81	3290	3310	3135	4275	2305	3290	3205.57	2.89	0	-26740	4056	3672	3446	3062	2836	3560	2950	102	985	500	1970	5	1	20464549	656	-27.39	6.46	12	2.59	-117.00	496.00	3830	20230831	-16.32	1215	20230103	163.79	3830	-16.32	20230831	1215	163.79	20230103	3830	-16.32	20230831	1215	163.79	20230103	3.56	N	286750	500	102 억		591935	N	N	0	N	00	N
150	20230901	120751	57	100.00	KOSDAQ		화학	N	N	N	N		N	3185	-105	5	-3.19	1643990125	512817	12.38	3290	3310	3135	4275	2305	3290	3205.80	2.89	0	-24131	4056	3672	3446	3062	2836	3560	2950	102	985	500	1970	5	1	20464549	652	-27.22	6.42	12	2.51	-117.00	496.00	3830	20230831	-16.84	1215	20230103	162.14	3830	-16.84	20230831	1215	162.14	20230103	3830	-16.84	20230831	1215	162.14	20230103	3.56	N	286750	500	102 억		591935	N	N	0	N	00	N
151	20230901	110749	57	100.00	KOSDAQ		화학	N	N	N	N		N	3245	-45	5	-1.37	1503025670	469396	11.33	3290	3310	3135	4275	2305	3290	3202.04	2.89	0	-14817	4056	3672	3446	3062	2836	3560	2950	102	985	500	1970	5	1	20464549	664	-27.74	6.54	12	2.29	-117.00	496.00	3830	20230831	-15.27	1215	20230103	167.08	3830	-15.27	20230831	1215	167.08	20230103	3830	-15.27	20230831	1215	167.08	20230103	3.56	N	286750	500	102 억		591935	N	N	0	N	00	N
152	20230901	100745	57	100.00	KOSDAQ		화학	N	N	N	N		N	3165	-125	5	-3.80	1092051385	341899	8.25	3290	3310	3135	4275	2305	3290	3194.08	2.89	0	5616	4056	3672	3446	3062	2836	3560	2950	102	985	500	1970	5	1	20464549	648	-27.05	6.38	12	1.67	-117.00	496.00	3830	20230831	-17.36	1215	20230103	160.49	3830	-17.36	20230831	1215	160.49	20230103	3830	-17.36	20230831	1215	160.49	20230103	3.56	N	286750	500	102 억		591935	N	N	0	N	00	N
153	20230901	090734	57	100.00	KOSDAQ		화학	N	N	N	N		N	3215	-75	5	-2.28	194681215	60040	1.45	3290	3290	3210	4275	2305	3290	3242.53	2.89	0	6901	4056	3672	3446	3062	2836	3560	2950	102	985	500	1970	5	1	20464549	658	-27.48	6.48	12	0.29	-117.00	496.00	3830	20230831	-16.06	1215	20230103	164.61	3830	-16.06	20230831	1215	164.61	20230103	3830	-16.06	20230831	1215	164.61	20230103	3.56	N	286750	500	102 억		591935	N	N	0	N	00	N