KissMeData/241710/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	161005	57	100.00	KOSDAQ		화학	N	N	N	N		N	27300	250	2	0.92	834088900	30914	49.58	26550	27300	26450	35150	18950	27050	26975.55	5.88	0	3407	27983	27516	27083	26616	26183	27300	26400	53	8100	500	17310	50	1	10680000	2916	109.64	1.99	12	0.29	249.00	13732.00	32400	20230809	-15.74	6310	20221104	332.65	32400	-15.74	20230809	8670	214.88	20230314	32400	-15.74	20230809	6310	332.65	20221104	2.64	N	241710	500	53 억		627879	N	N	80	N	00	N
3	20230927	151016	57	100.00	KOSDAQ		화학	N	N	N	N		N	27100	50	2	0.18	577346750	21489	34.46	26550	27100	26450	35150	18950	27050	26867.08	5.88	0	3357	27983	27516	27083	26616	26183	27300	26400	53	8100	500	17310	50	1	10680000	2894	108.84	1.97	12	0.20	249.00	13732.00	32400	20230809	-16.36	6310	20221104	329.48	32400	-16.36	20230809	8670	212.57	20230314	32400	-16.36	20230809	6310	329.48	20221104	2.64	N	241710	500	53 억		627879	N	N	205	N	00	N
4	20230927	141017	57	100.00	KOSDAQ		화학	N	N	N	N		N	27000	-50	5	-0.18	438946350	16373	26.26	26550	27050	26450	35150	18950	27050	26809.16	5.88	0	1889	27983	27516	27083	26616	26183	27300	26400	53	8100	500	17310	50	1	10680000	2884	108.43	1.97	12	0.15	249.00	13732.00	32400	20230809	-16.67	6310	20221104	327.89	32400	-16.67	20230809	8670	211.42	20230314	32400	-16.67	20230809	6310	327.89	20221104	2.64	N	241710	500	53 억		627879	N	N	205	N	00	N
5	20230927	131001	57	100.00	KOSDAQ		화학	N	N	N	N		N	26750	-300	5	-1.11	343087350	12813	20.55	26550	27050	26450	35150	18950	27050	26776.50	5.88	0	1764	27983	27516	27083	26616	26183	27300	26400	53	8100	500	17310	50	1	10680000	2857	107.43	1.95	12	0.12	249.00	13732.00	32400	20230809	-17.44	6310	20221104	323.93	32400	-17.44	20230809	8670	208.54	20230314	32400	-17.44	20230809	6310	323.93	20221104	2.64	N	241710	500	53 억		627879	N	N	205	N	00	N
6	20230927	121001	57	100.00	KOSDAQ		화학	N	N	N	N		N	26850	-200	5	-0.74	285821500	10676	17.12	26550	27050	26450	35150	18950	27050	26772.34	5.88	0	1774	27983	27516	27083	26616	26183	27300	26400	53	8100	500	17310	50	1	10680000	2868	107.83	1.96	12	0.10	249.00	13732.00	32400	20230809	-17.13	6310	20221104	325.52	32400	-17.13	20230809	8670	209.69	20230314	32400	-17.13	20230809	6310	325.52	20221104	2.64	N	241710	500	53 억		627879	N	N	205	N	00	N
7	20230927	111011	57	100.00	KOSDAQ		화학	N	N	N	N		N	26950	-100	5	-0.37	248907600	9301	14.92	26550	27050	26450	35150	18950	27050	26761.38	5.88	0	1939	27983	27516	27083	26616	26183	27300	26400	53	8100	500	17310	50	1	10680000	2878	108.23	1.96	12	0.09	249.00	13732.00	32400	20230809	-16.82	6310	20221104	327.10	32400	-16.82	20230809	8670	210.84	20230314	32400	-16.82	20230809	6310	327.10	20221104	2.64	N	241710	500	53 억		627879	N	N	205	N	00	N
8	20230927	101003	57	100.00	KOSDAQ		화학	N	N	N	N		N	26850	-200	5	-0.74	181469250	6797	10.90	26550	27000	26450	35150	18950	27050	26698.43	5.88	0	1696	27983	27516	27083	26616	26183	27300	26400	53	8100	500	17310	50	1	10680000	2868	107.83	1.96	12	0.06	249.00	13732.00	32400	20230809	-17.13	6310	20221104	325.52	32400	-17.13	20230809	8670	209.69	20230314	32400	-17.13	20230809	6310	325.52	20221104	2.64	N	241710	500	53 억		627879	N	N	205	N	00	N
9	20230927	091022	57	100.00	KOSDAQ		화학	N	N	N	N		N	26550	-500	5	-1.85	61079000	2298	3.69	26550	27000	26450	35150	18950	27050	26579.20	5.88	0	-229	27983	27516	27083	26616	26183	27300	26400	53	8100	500	17310	50	1	10680000	2836	106.63	1.93	12	0.02	249.00	13732.00	32400	20230809	-18.06	6310	20221104	320.76	32400	-18.06	20230809	8670	206.23	20230314	32400	-18.06	20230809	6310	320.76	20221104	2.64	N	241710	500	53 억		627879	N	N	205	N	00	N
10	20230926	161002	57	100.00	KOSDAQ		화학	N	N	N	N		N	27050	-300	5	-1.10	1678310000	62260	33.27	27500	27550	26650	35550	19150	27350	26956.44	5.95	0	-6262	28783	28066	27433	26716	26083	28425	27075	53	8200	500	17500	50	1	10680000	2889	108.63	1.97	12	0.58	249.00	13732.00	32400	20230809	-16.51	6310	20221104	328.68	32400	-16.51	20230809	8670	212.00	20230314	32400	-16.51	20230809	6310	328.68	20221104	2.66	N	241710	500	53 억		635547	N	N	205	N	00	N
11	20230926	151001	57	100.00	KOSDAQ		화학	N	N	N	N		N	26950	-400	5	-1.46	1444196650	53575	28.63	27500	27550	26650	35550	19150	27350	26956.54	5.95	0	-3167	28783	28066	27433	26716	26083	28425	27075	53	8200	500	17500	50	1	10680000	2878	108.23	1.96	12	0.50	249.00	13732.00	32400	20230809	-16.82	6310	20221104	327.10	32400	-16.82	20230809	8670	210.84	20230314	32400	-16.82	20230809	6310	327.10	20221104	2.66	N	241710	500	53 억		635547	N	N	15	N	00	N
12	20230926	140955	57	100.00	KOSDAQ		화학	N	N	N	N		N	26950	-400	5	-1.46	1156813200	42878	22.91	27500	27550	26650	35550	19150	27350	26979.18	5.95	0	-2530	28783	28066	27433	26716	26083	28425	27075	53	8200	500	17500	50	1	10680000	2878	108.23	1.96	12	0.40	249.00	13732.00	32400	20230809	-16.82	6310	20221104	327.10	32400	-16.82	20230809	8670	210.84	20230314	32400	-16.82	20230809	6310	327.10	20221104	2.66	N	241710	500	53 억		635547	N	N	15	N	00	N
13	20230926	130959	57	100.00	KOSDAQ		화학	N	N	N	N		N	27100	-250	5	-0.91	1006339900	37302	19.94	27500	27550	26650	35550	19150	27350	26978.18	5.95	0	-4246	28783	28066	27433	26716	26083	28425	27075	53	8200	500	17500	50	1	10680000	2894	108.84	1.97	12	0.35	249.00	13732.00	32400	20230809	-16.36	6310	20221104	329.48	32400	-16.36	20230809	8670	212.57	20230314	32400	-16.36	20230809	6310	329.48	20221104	2.66	N	241710	500	53 억		635547	N	N	15	N	00	N
14	20230926	121006	57	100.00	KOSDAQ		화학	N	N	N	N		N	27100	-250	5	-0.91	853101500	31647	16.91	27500	27550	26650	35550	19150	27350	26956.79	5.95	0	-4428	28783	28066	27433	26716	26083	28425	27075	53	8200	500	17500	50	1	10680000	2894	108.84	1.97	12	0.30	249.00	13732.00	32400	20230809	-16.36	6310	20221104	329.48	32400	-16.36	20230809	8670	212.57	20230314	32400	-16.36	20230809	6310	329.48	20221104	2.66	N	241710	500	53 억		635547	N	N	15	N	00	N
15	20230926	111000	57	100.00	KOSDAQ		화학	N	N	N	N		N	26900	-450	5	-1.65	705360500	26161	13.98	27500	27550	26650	35550	19150	27350	26962.29	5.95	0	-6953	28783	28066	27433	26716	26083	28425	27075	53	8200	500	17500	50	1	10680000	2873	108.03	1.96	12	0.24	249.00	13732.00	32400	20230809	-16.98	6310	20221104	326.31	32400	-16.98	20230809	8670	210.27	20230314	32400	-16.98	20230809	6310	326.31	20221104	2.66	N	241710	500	53 억		635547	N	N	15	N	00	N
16	20230926	101001	57	100.00	KOSDAQ		화학	N	N	N	N		N	26700	-650	5	-2.38	553301300	20487	10.95	27500	27550	26650	35550	19150	27350	27007.43	5.95	0	-7101	28783	28066	27433	26716	26083	28425	27075	53	8200	500	17500	50	1	10680000	2852	107.23	1.94	12	0.19	249.00	13732.00	32400	20230809	-17.59	6310	20221104	323.14	32400	-17.59	20230809	8670	207.96	20230314	32400	-17.59	20230809	6310	323.14	20221104	2.66	N	241710	500	53 억		635547	N	N	15	N	00	N
17	20230926	091002	57	100.00	KOSDAQ		화학	N	N	N	N		N	27050	-300	5	-1.10	232543850	8549	4.57	27500	27550	26850	35550	19150	27350	27201.29	5.95	0	-4429	28783	28066	27433	26716	26083	28425	27075	53	8200	500	17500	50	1	10680000	2889	108.63	1.97	12	0.08	249.00	13732.00	32400	20230809	-16.51	6310	20221104	328.68	32400	-16.51	20230809	8670	212.00	20230314	32400	-16.51	20230809	6310	328.68	20221104	2.66	N	241710	500	53 억		635547	N	N	15	N	00	N
18	20230925	161002	57	100.00	KOSDAQ		화학	N	N	N	N		N	27350	550	2	2.05	5121017550	185702	269.31	26800	28150	26800	34800	18800	26800	27576.85	5.87	0	8634	27766	27282	26716	26232	25666	27525	26475	53	8000	500	17150	50	1	10680000	2921	109.84	1.99	12	1.74	249.00	13732.00	32400	20230809	-15.59	6310	20221104	333.44	32400	-15.59	20230809	8670	215.46	20230314	32400	-15.59	20230809	6310	333.44	20221104	2.84	N	241710	500	53 억		627230	N	N	15	N	00	N
19	20230925	151005	57	100.00	KOSDAQ		화학	N	N	N	N		N	27200	400	2	1.49	4696279750	170146	246.75	26800	28150	26800	34800	18800	26800	27601.65	5.87	0	12029	27766	27282	26716	26232	25666	27525	26475	53	8000	500	17150	50	1	10680000	2905	109.24	1.98	12	1.59	249.00	13732.00	32400	20230809	-16.05	6310	20221104	331.06	32400	-16.05	20230809	8670	213.73	20230314	32400	-16.05	20230809	6310	331.06	20221104	2.84	N	241710	500	53 억		627230	N	N	73	N	00	N
20	20230925	140948	57	100.00	KOSDAQ		화학	N	N	N	N		N	27050	250	2	0.93	4097211300	148086	214.75	26800	28150	26800	34800	18800	26800	27668.01	5.87	0	8754	27766	27282	26716	26232	25666	27525	26475	53	8000	500	17150	50	1	10680000	2889	108.63	1.97	12	1.39	249.00	13732.00	32400	20230809	-16.51	6310	20221104	328.68	32400	-16.51	20230809	8670	212.00	20230314	32400	-16.51	20230809	6310	328.68	20221104	2.84	N	241710	500	53 억		627230	N	N	73	N	00	N
21	20230925	130954	57	100.00	KOSDAQ		화학	N	N	N	N		N	27650	850	2	3.17	3243610150	116870	169.48	26800	28150	26800	34800	18800	26800	27754.32	5.87	0	9875	27766	27282	26716	26232	25666	27525	26475	53	8000	500	17150	50	1	10680000	2953	111.04	2.01	12	1.09	249.00	13732.00	32400	20230809	-14.66	6310	20221104	338.19	32400	-14.66	20230809	8670	218.92	20230314	32400	-14.66	20230809	6310	338.19	20221104	2.84	N	241710	500	53 억		627230	N	N	73	N	00	N
22	20230925	120959	57	100.00	KOSDAQ		화학	N	N	N	N		N	27800	1000	2	3.73	2963750750	106760	154.82	26800	28150	26800	34800	18800	26800	27761.22	5.87	0	8286	27766	27282	26716	26232	25666	27525	26475	53	8000	500	17150	50	1	10680000	2969	111.65	2.02	12	1.00	249.00	13732.00	32400	20230809	-14.20	6310	20221104	340.57	32400	-14.20	20230809	8670	220.65	20230314	32400	-14.20	20230809	6310	340.57	20221104	2.84	N	241710	500	53 억		627230	N	N	73	N	00	N
23	20230925	110954	57	100.00	KOSDAQ		화학	N	N	N	N		N	27650	850	2	3.17	2542946250	91640	132.90	26800	28150	26800	34800	18800	26800	27749.71	5.87	0	7487	27766	27282	26716	26232	25666	27525	26475	53	8000	500	17150	50	1	10680000	2953	111.04	2.01	12	0.86	249.00	13732.00	32400	20230809	-14.66	6310	20221104	338.19	32400	-14.66	20230809	8670	218.92	20230314	32400	-14.66	20230809	6310	338.19	20221104	2.84	N	241710	500	53 억		627230	N	N	73	N	00	N
24	20230925	100957	57	100.00	KOSDAQ		화학	N	N	N	N		N	27800	1000	2	3.73	1273325650	46210	67.01	26800	27950	26800	34800	18800	26800	27555.83	5.87	0	12592	27766	27282	26716	26232	25666	27525	26475	53	8000	500	17150	50	1	10680000	2969	111.65	2.02	12	0.43	249.00	13732.00	32400	20230809	-14.20	6310	20221104	340.57	32400	-14.20	20230809	8670	220.65	20230314	32400	-14.20	20230809	6310	340.57	20221104	2.84	N	241710	500	53 억		627230	N	N	73	N	00	N
25	20230925	090953	57	100.00	KOSDAQ		화학	N	N	N	N		N	27400	600	2	2.24	371228650	13473	19.54	26800	27950	26800	34800	18800	26800	27555.71	5.87	0	-1427	27766	27282	26716	26232	25666	27525	26475	53	8000	500	17150	50	1	10680000	2926	110.04	2.00	12	0.13	249.00	13732.00	32400	20230809	-15.43	6310	20221104	334.23	32400	-15.43	20230809	8670	216.03	20230314	32400	-15.43	20230809	6310	334.23	20221104	2.84	N	241710	500	53 억		627230	N	N	73	N	00	N
26	20230922	161030	57	100.00	KOSDAQ		화학	N	N	N	N		N	26800	-200	5	-0.74	1823402650	68648	68.40	26600	27200	26150	35100	18900	27000	26561.45	5.90	0	-10409	27800	27400	26800	26400	25800	27100	26100	53	8100	500	17280	50	1	10680000	2862	107.63	1.95	12	0.64	249.00	13732.00	32400	20230809	-17.28	6310	20221104	324.72	32400	-17.28	20230809	8670	209.11	20230314	32400	-17.28	20230809	6310	324.72	20221104	2.94	N	241710	500	53 억		630162	N	N	73	N	00	N
27	20230922	151024	57	100.00	KOSDAQ		화학	N	N	N	N		N	26500	-500	5	-1.85	1630284350	61419	61.20	26600	27200	26150	35100	18900	27000	26543.65	5.90	0	-8868	27800	27400	26800	26400	25800	27100	26100	53	8100	500	17280	50	1	10680000	2830	106.43	1.93	12	0.58	249.00	13732.00	32400	20230809	-18.21	6310	20221104	319.97	32400	-18.21	20230809	8670	205.65	20230314	32400	-18.21	20230809	6310	319.97	20221104	2.94	N	241710	500	53 억		630162	N	N	2	N	00	N
28	20230922	141022	57	100.00	KOSDAQ		화학	N	N	N	N		N	26200	-800	5	-2.96	1308162900	49263	49.09	26600	27200	26150	35100	18900	27000	26554.67	5.90	0	-8605	27800	27400	26800	26400	25800	27100	26100	53	8100	500	17280	50	1	10680000	2798	105.22	1.91	12	0.46	249.00	13732.00	32400	20230809	-19.14	6310	20221104	315.21	32400	-19.14	20230809	8670	202.19	20230314	32400	-19.14	20230809	6310	315.21	20221104	2.94	N	241710	500	53 억		630162	N	N	2	N	00	N
29	20230922	130921	57	100.00	KOSDAQ		화학	N	N	N	N		N	26200	-800	5	-2.96	1118812800	42048	41.90	26600	27200	26150	35100	18900	27000	26607.99	5.90	0	-4617	27800	27400	26800	26400	25800	27100	26100	53	8100	500	17280	50	1	10680000	2798	105.22	1.91	12	0.39	249.00	13732.00	32400	20230809	-19.14	6310	20221104	315.21	32400	-19.14	20230809	8670	202.19	20230314	32400	-19.14	20230809	6310	315.21	20221104	2.94	N	241710	500	53 억		630162	N	N	2	N	00	N
30	20230922	120920	57	100.00	KOSDAQ		화학	N	N	N	N		N	26300	-700	5	-2.59	951461950	35667	35.54	26600	27200	26250	35100	18900	27000	26676.25	5.90	0	-2033	27800	27400	26800	26400	25800	27100	26100	53	8100	500	17280	50	1	10680000	2809	105.62	1.92	12	0.33	249.00	13732.00	32400	20230809	-18.83	6310	20221104	316.80	32400	-18.83	20230809	8670	203.34	20230314	32400	-18.83	20230809	6310	316.80	20221104	2.94	N	241710	500	53 억		630162	N	N	2	N	00	N
31	20230922	110914	57	100.00	KOSDAQ		화학	N	N	N	N		N	26550	-450	5	-1.67	722666750	27015	26.92	26600	27200	26450	35100	18900	27000	26750.57	5.90	0	2903	27800	27400	26800	26400	25800	27100	26100	53	8100	500	17280	50	1	10680000	2836	106.63	1.93	12	0.25	249.00	13732.00	32400	20230809	-18.06	6310	20221104	320.76	32400	-18.06	20230809	8670	206.23	20230314	32400	-18.06	20230809	6310	320.76	20221104	2.94	N	241710	500	53 억		630162	N	N	2	N	00	N
32	20230922	100914	57	100.00	KOSDAQ		화학	N	N	N	N		N	26550	-450	5	-1.67	572695450	21383	21.31	26600	27200	26450	35100	18900	27000	26782.75	5.90	0	4505	27800	27400	26800	26400	25800	27100	26100	53	8100	500	17280	50	1	10680000	2836	106.63	1.93	12	0.20	249.00	13732.00	32400	20230809	-18.06	6310	20221104	320.76	32400	-18.06	20230809	8670	206.23	20230314	32400	-18.06	20230809	6310	320.76	20221104	2.94	N	241710	500	53 억		630162	N	N	2	N	00	N
33	20230922	090911	57	100.00	KOSDAQ		화학	N	N	N	N		N	26950	-50	5	-0.19	112507250	4216	4.20	26600	26950	26500	35100	18900	27000	26685.78	5.90	0	1266	27800	27400	26800	26400	25800	27100	26100	53	8100	500	17280	50	1	10680000	2878	108.23	1.96	12	0.04	249.00	13732.00	32400	20230809	-16.82	6310	20221104	327.10	32400	-16.82	20230809	8670	210.84	20230314	32400	-16.82	20230809	6310	327.10	20221104	2.94	N	241710	500	53 억		630162	N	N	2	N	00	N
34	20230921	160914	57	100.00	KOSDAQ		화학	N	N	N	N		N	27000	-150	5	-0.55	2678410300	100109	103.28	27100	27200	26200	35250	19050	27150	26754.62	5.68	0	-8255	28150	27650	27200	26700	26250	27625	26675	53	8100	500	17370	50	1	10680000	2884	108.43	1.97	12	0.94	249.00	13732.00	32400	20230809	-16.67	6310	20221104	327.89	32400	-16.67	20230809	8670	211.42	20230314	32400	-16.67	20230809	6310	327.89	20221104	2.91	N	241710	500	53 억		606230	N	N	2	N	00	N
35	20230921	150903	57	100.00	KOSDAQ		화학	N	N	N	N		N	26950	-200	5	-0.74	2280051350	85328	88.03	27100	27200	26200	35250	19050	27150	26721.01	5.68	0	-5902	28150	27650	27200	26700	26250	27625	26675	53	8100	500	17370	50	1	10680000	2878	108.23	1.96	12	0.80	249.00	13732.00	32400	20230809	-16.82	6310	20221104	327.10	32400	-16.82	20230809	8670	210.84	20230314	32400	-16.82	20230809	6310	327.10	20221104	2.91	N	241710	500	53 억		606230	N	N	14	N	00	N
36	20230921	140910	57	100.00	KOSDAQ		화학	N	N	N	N		N	26900	-250	5	-0.92	1765726900	66322	68.42	27100	27100	26200	35250	19050	27150	26623.52	5.68	0	-3515	28150	27650	27200	26700	26250	27625	26675	53	8100	500	17370	50	1	10680000	2873	108.03	1.96	12	0.62	249.00	13732.00	32400	20230809	-16.98	6310	20221104	326.31	32400	-16.98	20230809	8670	210.27	20230314	32400	-16.98	20230809	6310	326.31	20221104	2.91	N	241710	500	53 억		606230	N	N	14	N	00	N
37	20230921	130906	57	100.00	KOSDAQ		화학	N	N	N	N		N	26850	-300	5	-1.10	1488227100	55989	57.76	27100	27100	26200	35250	19050	27150	26580.67	5.68	0	-4993	28150	27650	27200	26700	26250	27625	26675	53	8100	500	17370	50	1	10680000	2868	107.83	1.96	12	0.52	249.00	13732.00	32400	20230809	-17.13	6310	20221104	325.52	32400	-17.13	20230809	8670	209.69	20230314	32400	-17.13	20230809	6310	325.52	20221104	2.91	N	241710	500	53 억		606230	N	N	14	N	00	N
38	20230921	120858	57	100.00	KOSDAQ		화학	N	N	N	N		N	26500	-650	5	-2.39	1211299050	45604	47.05	27100	27100	26200	35250	19050	27150	26561.21	5.68	0	-4557	28150	27650	27200	26700	26250	27625	26675	53	8100	500	17370	50	1	10680000	2830	106.43	1.93	12	0.43	249.00	13732.00	32400	20230809	-18.21	6310	20221104	319.97	32400	-18.21	20230809	8670	205.65	20230314	32400	-18.21	20230809	6310	319.97	20221104	2.91	N	241710	500	53 억		606230	N	N	14	N	00	N
39	20230921	110918	57	100.00	KOSDAQ		화학	N	N	N	N		N	26650	-500	5	-1.84	955974450	36010	37.15	27100	27100	26200	35250	19050	27150	26547.42	5.68	0	-6170	28150	27650	27200	26700	26250	27625	26675	53	8100	500	17370	50	1	10680000	2846	107.03	1.94	12	0.34	249.00	13732.00	32400	20230809	-17.75	6310	20221104	322.35	32400	-17.75	20230809	8670	207.38	20230314	32400	-17.75	20230809	6310	322.35	20221104	2.91	N	241710	500	53 억		606230	N	N	14	N	00	N
40	20230921	100900	57	100.00	KOSDAQ		화학	N	N	N	N		N	26300	-850	5	-3.13	564182950	21200	21.87	27100	27100	26300	35250	19050	27150	26612.33	5.68	0	-7404	28150	27650	27200	26700	26250	27625	26675	53	8100	500	17370	50	1	10680000	2809	105.62	1.92	12	0.20	249.00	13732.00	32400	20230809	-18.83	6310	20221104	316.80	32400	-18.83	20230809	8670	203.34	20230314	32400	-18.83	20230809	6310	316.80	20221104	2.91	N	241710	500	53 억		606230	N	N	14	N	00	N
41	20230921	090905	57	100.00	KOSDAQ		화학	N	N	N	N		N	26700	-450	5	-1.66	88217800	3286	3.39	27100	27100	26650	35250	19050	27150	26846.28	5.68	0	-864	28150	27650	27200	26700	26250	27625	26675	53	8100	500	17370	50	1	10680000	2852	107.23	1.94	12	0.03	249.00	13732.00	32400	20230809	-17.59	6310	20221104	323.14	32400	-17.59	20230809	8670	207.96	20230314	32400	-17.59	20230809	6310	323.14	20221104	2.91	N	241710	500	53 억		606230	N	N	14	N	00	N
42	20230920	160911	57	100.00	KOSDAQ		화학	N	N	N	N		N	27150	-150	5	-0.55	2615373600	96763	84.67	27150	27700	26750	35450	19150	27300	27027.63	5.52	0	5739	28700	28000	27500	26800	26300	27750	26550	53	8150	500	17470	50	1	10680000	2900	109.04	1.98	12	0.91	249.00	13732.00	32400	20230809	-16.20	6310	20221104	330.27	32400	-16.20	20230809	8670	213.15	20230314	32400	-16.20	20230809	6310	330.27	20221104	2.90	N	241710	500	53 억		589346	N	N	14	N	00	N
43	20230920	150847	57	100.00	KOSDAQ		화학	N	N	N	N		N	27000	-300	5	-1.10	2435536350	90124	78.86	27150	27700	26750	35450	19150	27300	27023.86	5.52	0	5981	28700	28000	27500	26800	26300	27750	26550	53	8150	500	17470	50	1	10680000	2884	108.43	1.97	12	0.84	249.00	13732.00	32400	20230809	-16.67	6310	20221104	327.89	32400	-16.67	20230809	8670	211.42	20230314	32400	-16.67	20230809	6310	327.89	20221104	2.90	N	241710	500	53 억		589346	N	N	33	N	00	N
44	20230920	140858	57	100.00	KOSDAQ		화학	N	N	N	N		N	27000	-300	5	-1.10	2195770850	81219	71.07	27150	27700	26750	35450	19150	27300	27034.74	5.52	0	5336	28700	28000	27500	26800	26300	27750	26550	53	8150	500	17470	50	1	10680000	2884	108.43	1.97	12	0.76	249.00	13732.00	32400	20230809	-16.67	6310	20221104	327.89	32400	-16.67	20230809	8670	211.42	20230314	32400	-16.67	20230809	6310	327.89	20221104	2.90	N	241710	500	53 억		589346	N	N	33	N	00	N
45	20230920	130854	57	100.00	KOSDAQ		화학	N	N	N	N		N	27100	-200	5	-0.73	1901451100	70294	61.51	27150	27700	26750	35450	19150	27300	27049.49	5.52	0	6448	28700	28000	27500	26800	26300	27750	26550	53	8150	500	17470	50	1	10680000	2894	108.84	1.97	12	0.66	249.00	13732.00	32400	20230809	-16.36	6310	20221104	329.48	32400	-16.36	20230809	8670	212.57	20230314	32400	-16.36	20230809	6310	329.48	20221104	2.90	N	241710	500	53 억		589346	N	N	33	N	00	N
46	20230920	120855	57	100.00	KOSDAQ		화학	N	N	N	N		N	27000	-300	5	-1.10	1665003300	61543	53.85	27150	27700	26750	35450	19150	27300	27053.76	5.52	0	5609	28700	28000	27500	26800	26300	27750	26550	53	8150	500	17470	50	1	10680000	2884	108.43	1.97	12	0.58	249.00	13732.00	32400	20230809	-16.67	6310	20221104	327.89	32400	-16.67	20230809	8670	211.42	20230314	32400	-16.67	20230809	6310	327.89	20221104	2.90	N	241710	500	53 억		589346	N	N	33	N	00	N
47	20230920	110901	57	100.00	KOSDAQ		화학	N	N	N	N		N	26950	-350	5	-1.28	1396887600	51616	45.17	27150	27700	26750	35450	19150	27300	27062.44	5.52	0	4764	28700	28000	27500	26800	26300	27750	26550	53	8150	500	17470	50	1	10680000	2878	108.23	1.96	12	0.48	249.00	13732.00	32400	20230809	-16.82	6310	20221104	327.10	32400	-16.82	20230809	8670	210.84	20230314	32400	-16.82	20230809	6310	327.10	20221104	2.90	N	241710	500	53 억		589346	N	N	33	N	00	N
48	20230920	100841	57	100.00	KOSDAQ		화학	N	N	N	N		N	27100	-200	5	-0.73	764831150	28204	24.68	27150	27700	26900	35450	19150	27300	27116.93	5.52	0	-1216	28700	28000	27500	26800	26300	27750	26550	53	8150	500	17470	50	1	10680000	2894	108.84	1.97	12	0.26	249.00	13732.00	32400	20230809	-16.36	6310	20221104	329.48	32400	-16.36	20230809	8670	212.57	20230314	32400	-16.36	20230809	6310	329.48	20221104	2.90	N	241710	500	53 억		589346	N	N	33	N	00	N
49	20230920	090854	57	100.00	KOSDAQ		화학	N	N	N	N		N	26900	-400	5	-1.47	140395650	5202	4.55	27150	27200	26900	35450	19150	27300	26980.30	5.52	0	406	28700	28000	27500	26800	26300	27750	26550	53	8150	500	17470	50	1	10680000	2873	108.03	1.96	12	0.05	249.00	13732.00	32400	20230809	-16.98	6310	20221104	326.31	32400	-16.98	20230809	8670	210.27	20230314	32400	-16.98	20230809	6310	326.31	20221104	2.90	N	241710	500	53 억		589346	N	N	33	N	00	N
50	20230919	160852	57	100.00	KOSDAQ		화학	N	N	N	N		N	27300	-450	5	-1.62	3119704800	113342	69.07	28100	28200	27000	36050	19450	27750	27525.20	5.51	0	3918	28916	28332	27616	27032	26316	28625	27325	53	8300	500	17760	50	1	10680000	2916	109.64	1.99	12	1.06	249.00	13732.00	32400	20230809	-15.74	6310	20221104	332.65	32400	-15.74	20230809	8670	214.88	20230314	32400	-15.74	20230809	6310	332.65	20221104	3.03	N	241710	500	53 억		588920	N	N	33	N	00	N
51	20230919	150851	57	100.00	KOSDAQ		화학	N	N	N	N		N	27300	-450	5	-1.62	2971898750	107923	65.77	28100	28200	27000	36050	19450	27750	27537.21	5.51	0	3305	28916	28332	27616	27032	26316	28625	27325	53	8300	500	17760	50	1	10680000	2916	109.64	1.99	12	1.01	249.00	13732.00	32400	20230809	-15.74	6310	20221104	332.65	32400	-15.74	20230809	8670	214.88	20230314	32400	-15.74	20230809	6310	332.65	20221104	3.03	N	241710	500	53 억		588920	N	N	23	N	00	N
52	20230919	140849	57	100.00	KOSDAQ		화학	N	N	N	N		N	27600	-150	5	-0.54	2527372500	91750	55.91	28100	28200	27000	36050	19450	27750	27546.29	5.51	0	3690	28916	28332	27616	27032	26316	28625	27325	53	8300	500	17760	50	1	10680000	2948	110.84	2.01	12	0.86	249.00	13732.00	32400	20230809	-14.81	6310	20221104	337.40	32400	-14.81	20230809	8670	218.34	20230314	32400	-14.81	20230809	6310	337.40	20221104	3.03	N	241710	500	53 억		588920	N	N	23	N	00	N
53	20230919	130836	57	100.00	KOSDAQ		화학	N	N	N	N		N	27150	-600	5	-2.16	2058940300	74645	45.49	28100	28200	27000	36050	19450	27750	27583.10	5.51	0	1552	28916	28332	27616	27032	26316	28625	27325	53	8300	500	17760	50	1	10680000	2900	109.04	1.98	12	0.70	249.00	13732.00	32400	20230809	-16.20	6310	20221104	330.27	32400	-16.20	20230809	8670	213.15	20230314	32400	-16.20	20230809	6310	330.27	20221104	3.03	N	241710	500	53 억		588920	N	N	23	N	00	N
54	20230919	120853	57	100.00	KOSDAQ		화학	N	N	N	N		N	27450	-300	5	-1.08	1897238250	68736	41.89	28100	28200	27000	36050	19450	27750	27601.81	5.51	0	2192	28916	28332	27616	27032	26316	28625	27325	53	8300	500	17760	50	1	10680000	2932	110.24	2.00	12	0.64	249.00	13732.00	32400	20230809	-15.28	6310	20221104	335.02	32400	-15.28	20230809	8670	216.61	20230314	32400	-15.28	20230809	6310	335.02	20221104	3.03	N	241710	500	53 억		588920	N	N	23	N	00	N
55	20230919	110858	57	100.00	KOSDAQ		화학	N	N	N	N		N	27500	-250	5	-0.90	1718456850	62213	37.91	28100	28200	27000	36050	19450	27750	27622.15	5.51	0	3255	28916	28332	27616	27032	26316	28625	27325	53	8300	500	17760	50	1	10680000	2937	110.44	2.00	12	0.58	249.00	13732.00	32400	20230809	-15.12	6310	20221104	335.82	32400	-15.12	20230809	8670	217.19	20230314	32400	-15.12	20230809	6310	335.82	20221104	3.03	N	241710	500	53 억		588920	N	N	23	N	00	N
56	20230919	100849	57	100.00	KOSDAQ		화학	N	N	N	N		N	27300	-450	5	-1.62	1331293750	48140	29.34	28100	28200	27000	36050	19450	27750	27654.63	5.51	0	-163	28916	28332	27616	27032	26316	28625	27325	53	8300	500	17760	50	1	10680000	2916	109.64	1.99	12	0.45	249.00	13732.00	32400	20230809	-15.74	6310	20221104	332.65	32400	-15.74	20230809	8670	214.88	20230314	32400	-15.74	20230809	6310	332.65	20221104	3.03	N	241710	500	53 억		588920	N	N	23	N	00	N
57	20230919	090847	57	100.00	KOSDAQ		화학	N	N	N	N		N	27850	100	2	0.36	225337050	8083	4.93	28100	28100	27650	36050	19450	27750	27877.90	5.51	0	-816	28916	28332	27616	27032	26316	28625	27325	53	8300	500	17760	50	1	10680000	2974	111.85	2.03	12	0.08	249.00	13732.00	32400	20230809	-14.04	6310	20221104	341.36	32400	-14.04	20230809	8670	221.22	20230314	32400	-14.04	20230809	6310	341.36	20221104	3.03	N	241710	500	53 억		588920	N	N	23	N	00	N
58	20230918	160851	57	100.00	KOSDAQ		화학	N	N	N	N		N	27750	550	2	2.02	4501121350	163026	66.96	27650	28200	26900	35350	19050	27200	27610.00	5.66	0	-17601	28566	27882	26716	26032	24866	28225	26375	53	8150	500	17400	50	1	10680000	2964	111.45	2.02	12	1.53	249.00	13732.00	32400	20230809	-14.35	6310	20221104	339.78	32400	-14.35	20230809	8670	220.07	20230314	32400	-14.35	20230809	6310	339.78	20221104	3.08	N	241710	500	53 억		604419	N	N	23	N	00	N
59	20230918	150848	57	100.00	KOSDAQ		화학	N	N	N	N		N	27700	500	2	1.84	4068238050	147434	60.56	27650	28200	26900	35350	19050	27200	27594.00	5.66	0	-12180	28566	27882	26716	26032	24866	28225	26375	53	8150	500	17400	50	1	10680000	2958	111.24	2.02	12	1.38	249.00	13732.00	32400	20230809	-14.51	6310	20221104	338.99	32400	-14.51	20230809	8670	219.49	20230314	32400	-14.51	20230809	6310	338.99	20221104	3.08	N	241710	500	53 억		604419	N	N	105	N	00	N
60	20230918	140908	57	100.00	KOSDAQ		화학	N	N	N	N		N	27050	-150	5	-0.55	3229585950	116911	48.02	27650	28200	27050	35350	19050	27200	27624.82	5.66	0	-10509	28566	27882	26716	26032	24866	28225	26375	53	8150	500	17400	50	1	10680000	2889	108.63	1.97	12	1.09	249.00	13732.00	32400	20230809	-16.51	6310	20221104	328.68	32400	-16.51	20230809	8670	212.00	20230314	32400	-16.51	20230809	6310	328.68	20221104	3.08	N	241710	500	53 억		604419	N	N	105	N	00	N
61	20230918	130845	57	100.00	KOSDAQ		화학	N	N	N	N		N	27350	150	2	0.55	2946625900	106511	43.75	27650	28200	27200	35350	19050	27200	27665.60	5.66	0	-9503	28566	27882	26716	26032	24866	28225	26375	53	8150	500	17400	50	1	10680000	2921	109.84	1.99	12	1.00	249.00	13732.00	32400	20230809	-15.59	6310	20221104	333.44	32400	-15.59	20230809	8670	215.46	20230314	32400	-15.59	20230809	6310	333.44	20221104	3.08	N	241710	500	53 억		604419	N	N	105	N	00	N
62	20230918	120853	57	100.00	KOSDAQ		화학	N	N	N	N		N	27250	50	2	0.18	2789031850	100736	41.38	27650	28200	27200	35350	19050	27200	27687.22	5.66	0	-8855	28566	27882	26716	26032	24866	28225	26375	53	8150	500	17400	50	1	10680000	2910	109.44	1.98	12	0.94	249.00	13732.00	32400	20230809	-15.90	6310	20221104	331.85	32400	-15.90	20230809	8670	214.30	20230314	32400	-15.90	20230809	6310	331.85	20221104	3.08	N	241710	500	53 억		604419	N	N	105	N	00	N
63	20230918	110839	57	100.00	KOSDAQ		화학	N	N	N	N		N	27350	150	2	0.55	2498539000	90096	37.01	27650	28200	27300	35350	19050	27200	27732.79	5.66	0	-4673	28566	27882	26716	26032	24866	28225	26375	53	8150	500	17400	50	1	10680000	2921	109.84	1.99	12	0.84	249.00	13732.00	32400	20230809	-15.59	6310	20221104	333.44	32400	-15.59	20230809	8670	215.46	20230314	32400	-15.59	20230809	6310	333.44	20221104	3.08	N	241710	500	53 억		604419	N	N	105	N	00	N
64	20230918	100833	57	100.00	KOSDAQ		화학	N	N	N	N		N	27650	450	2	1.65	2060296050	74168	30.46	27650	28200	27300	35350	19050	27200	27779.87	5.66	0	-159	28566	27882	26716	26032	24866	28225	26375	53	8150	500	17400	50	1	10680000	2953	111.04	2.01	12	0.69	249.00	13732.00	32400	20230809	-14.66	6310	20221104	338.19	32400	-14.66	20230809	8670	218.92	20230314	32400	-14.66	20230809	6310	338.19	20221104	3.08	N	241710	500	53 억		604419	N	N	105	N	00	N
65	20230918	090835	57	100.00	KOSDAQ		화학	N	N	N	N		N	27650	450	2	1.65	779909000	28130	11.55	27650	28200	27300	35350	19050	27200	27727.80	5.66	0	-95	28566	27882	26716	26032	24866	28225	26375	53	8150	500	17400	50	1	10680000	2953	111.04	2.01	12	0.26	249.00	13732.00	32400	20230809	-14.66	6310	20221104	338.19	32400	-14.66	20230809	8670	218.92	20230314	32400	-14.66	20230809	6310	338.19	20221104	3.08	N	241710	500	53 억		604419	N	N	105	N	00	N
66	20230915	160846	57	100.00	KOSDAQ		화학	N	N	N	N		N	27200	1350	2	5.22	6558976600	242786	206.84	25550	27400	25550	33600	18100	25850	27015.19	5.23	0	46594	26783	26316	25433	24966	24083	26550	25200	53	7750	500	16540	50	1	10680000	2905	109.24	1.98	12	2.27	249.00	13732.00	32400	20230809	-16.05	6310	20221104	331.06	32400	-16.05	20230809	8670	213.73	20230314	32400	-16.05	20230809	6310	331.06	20221104	3.14	N	241710	500	53 억		558499	N	N	105	N	00	N
67	20230915	150841	57	100.00	KOSDAQ		화학	N	N	N	N		N	26950	1100	2	4.26	6164535350	228231	194.44	25550	27400	25550	33600	18100	25850	27010.07	5.23	0	45908	26783	26316	25433	24966	24083	26550	25200	53	7750	500	16540	50	1	10680000	2878	108.23	1.96	12	2.14	249.00	13732.00	32400	20230809	-16.82	6310	20221104	327.10	32400	-16.82	20230809	8670	210.84	20230314	32400	-16.82	20230809	6310	327.10	20221104	3.14	N	241710	500	53 억		558499	N	N	175	N	00	N
68	20230915	140847	57	100.00	KOSDAQ		화학	N	N	N	N		N	26950	1100	2	4.26	5801260050	214772	182.98	25550	27400	25550	33600	18100	25850	27011.25	5.23	0	46455	26783	26316	25433	24966	24083	26550	25200	53	7750	500	16540	50	1	10680000	2878	108.23	1.96	12	2.01	249.00	13732.00	32400	20230809	-16.82	6310	20221104	327.10	32400	-16.82	20230809	8670	210.84	20230314	32400	-16.82	20230809	6310	327.10	20221104	3.14	N	241710	500	53 억		558499	N	N	175	N	00	N
69	20230915	130839	57	100.00	KOSDAQ		화학	N	N	N	N		N	27150	1300	2	5.03	5520590600	204401	174.14	25550	27400	25550	33600	18100	25850	27008.63	5.23	0	46279	26783	26316	25433	24966	24083	26550	25200	53	7750	500	16540	50	1	10680000	2900	109.04	1.98	12	1.91	249.00	13732.00	32400	20230809	-16.20	6310	20221104	330.27	32400	-16.20	20230809	8670	213.15	20230314	32400	-16.20	20230809	6310	330.27	20221104	3.14	N	241710	500	53 억		558499	N	N	175	N	00	N
70	20230915	120843	57	100.00	KOSDAQ		화학	N	N	N	N		N	26900	1050	2	4.06	5124810400	189823	161.72	25550	27400	25550	33600	18100	25850	26997.84	5.23	0	46790	26783	26316	25433	24966	24083	26550	25200	53	7750	500	16540	50	1	10680000	2873	108.03	1.96	12	1.78	249.00	13732.00	32400	20230809	-16.98	6310	20221104	326.31	32400	-16.98	20230809	8670	210.27	20230314	32400	-16.98	20230809	6310	326.31	20221104	3.14	N	241710	500	53 억		558499	N	N	175	N	00	N
71	20230915	110850	57	100.00	KOSDAQ		화학	N	N	N	N		N	27000	1150	2	4.45	4884905850	180943	154.16	25550	27400	25550	33600	18100	25850	26996.93	5.23	0	48079	26783	26316	25433	24966	24083	26550	25200	53	7750	500	16540	50	1	10680000	2884	108.43	1.97	12	1.69	249.00	13732.00	32400	20230809	-16.67	6310	20221104	327.89	32400	-16.67	20230809	8670	211.42	20230314	32400	-16.67	20230809	6310	327.89	20221104	3.14	N	241710	500	53 억		558499	N	N	175	N	00	N
72	20230915	100848	57	100.00	KOSDAQ		화학	N	N	N	N		N	27150	1300	2	5.03	2940763500	109462	93.26	25550	27400	25550	33600	18100	25850	26865.61	5.23	0	25364	26783	26316	25433	24966	24083	26550	25200	53	7750	500	16540	50	1	10680000	2900	109.04	1.98	12	1.02	249.00	13732.00	32400	20230809	-16.20	6310	20221104	330.27	32400	-16.20	20230809	8670	213.15	20230314	32400	-16.20	20230809	6310	330.27	20221104	3.14	N	241710	500	53 억		558499	N	N	175	N	00	N
73	20230915	090837	57	100.00	KOSDAQ		화학	N	N	N	N		N	26650	800	2	3.09	1076973550	40331	34.36	25550	27200	25550	33600	18100	25850	26703.37	5.23	0	2874	26783	26316	25433	24966	24083	26550	25200	53	7750	500	16540	50	1	10680000	2846	107.03	1.94	12	0.38	249.00	13732.00	32400	20230809	-17.75	6310	20221104	322.35	32400	-17.75	20230809	8670	207.38	20230314	32400	-17.75	20230809	6310	322.35	20221104	3.14	N	241710	500	53 억		558499	N	N	175	N	00	N
74	20230914	160848	57	100.00	KOSDAQ		화학	N	N	N	N		N	25850	1150	2	4.66	2995913700	117188	166.62	24550	25900	24550	32100	17300	24700	25564.53	5.15	0	6434	25700	25200	24800	24300	23900	25450	24550	53	7400	500	15800	50	1	10680000	2761	103.82	1.88	12	1.10	249.00	13732.00	32400	20230809	-20.22	6310	20221104	309.67	32400	-20.22	20230809	8670	198.15	20230314	32400	-20.22	20230809	6310	309.67	20221104	3.17	N	241710	500	53 억		550042	N	N	175	N	00	N
75	20230914	150821	57	100.00	KOSDAQ		화학	N	N	N	N		N	25600	900	2	3.64	2725050150	106665	151.65	24550	25900	24550	32100	17300	24700	25547.74	5.15	0	7772	25700	25200	24800	24300	23900	25450	24550	53	7400	500	15800	50	1	10680000	2734	102.81	1.86	12	1.00	249.00	13732.00	32400	20230809	-20.99	6310	20221104	305.71	32400	-20.99	20230809	8670	195.27	20230314	32400	-20.99	20230809	6310	305.71	20221104	3.17	N	241710	500	53 억		550042	N	N	273	N	00	N
76	20230914	140839	57	100.00	KOSDAQ		화학	N	N	N	N		N	25650	950	2	3.85	2336449950	91507	130.10	24550	25900	24550	32100	17300	24700	25533.02	5.15	0	10938	25700	25200	24800	24300	23900	25450	24550	53	7400	500	15800	50	1	10680000	2739	103.01	1.87	12	0.86	249.00	13732.00	32400	20230809	-20.83	6310	20221104	306.50	32400	-20.83	20230809	8670	195.85	20230314	32400	-20.83	20230809	6310	306.50	20221104	3.17	N	241710	500	53 억		550042	N	N	273	N	00	N
77	20230914	130823	57	100.00	KOSDAQ		화학	N	N	N	N		N	25750	1050	2	4.25	1981564850	77683	110.45	24550	25900	24550	32100	17300	24700	25508.35	5.15	0	11699	25700	25200	24800	24300	23900	25450	24550	53	7400	500	15800	50	1	10680000	2750	103.41	1.88	12	0.73	249.00	13732.00	32400	20230809	-20.52	6310	20221104	308.08	32400	-20.52	20230809	8670	197.00	20230314	32400	-20.52	20230809	6310	308.08	20221104	3.17	N	241710	500	53 억		550042	N	N	273	N	00	N
78	20230914	120832	57	100.00	KOSDAQ		화학	N	N	N	N		N	25900	1200	2	4.86	1618968500	63638	90.48	24550	25900	24550	32100	17300	24700	25440.28	5.15	0	11019	25700	25200	24800	24300	23900	25450	24550	53	7400	500	15800	50	1	10680000	2766	104.02	1.89	12	0.60	249.00	13732.00	32400	20230809	-20.06	6310	20221104	310.46	32400	-20.06	20230809	8670	198.73	20230314	32400	-20.06	20230809	6310	310.46	20221104	3.17	N	241710	500	53 억		550042	N	N	273	N	00	N
79	20230914	110825	57	100.00	KOSDAQ		화학	N	N	N	N		N	25600	900	2	3.64	1086792800	42988	61.12	24550	25750	24550	32100	17300	24700	25281.31	5.15	0	6840	25700	25200	24800	24300	23900	25450	24550	53	7400	500	15800	50	1	10680000	2734	102.81	1.86	12	0.40	249.00	13732.00	32400	20230809	-20.99	6310	20221104	305.71	32400	-20.99	20230809	8670	195.27	20230314	32400	-20.99	20230809	6310	305.71	20221104	3.17	N	241710	500	53 억		550042	N	N	273	N	00	N
80	20230914	100819	57	100.00	KOSDAQ		화학	N	N	N	N		N	25150	450	2	1.82	591207500	23501	33.41	24550	25550	24550	32100	17300	24700	25156.70	5.15	0	4156	25700	25200	24800	24300	23900	25450	24550	53	7400	500	15800	50	1	10680000	2686	101.00	1.83	12	0.22	249.00	13732.00	32400	20230809	-22.38	6310	20221104	298.57	32400	-22.38	20230809	8670	190.08	20230314	32400	-22.38	20230809	6310	298.57	20221104	3.17	N	241710	500	53 억		550042	N	N	273	N	00	N
81	20230914	090834	57	100.00	KOSDAQ		화학	N	N	N	N		N	24750	50	2	0.20	85614600	3457	4.92	24550	24950	24550	32100	17300	24700	24765.58	5.15	0	-650	25700	25200	24800	24300	23900	25450	24550	53	7400	500	15800	50	1	10680000	2643	99.40	1.80	12	0.03	249.00	13732.00	32400	20230809	-23.61	6310	20221104	292.23	32400	-23.61	20230809	8670	185.47	20230314	32400	-23.61	20230809	6310	292.23	20221104	3.17	N	241710	500	53 억		550042	N	N	273	N	00	N
82	20230913	160838	57	100.00	KOSDAQ		화학	N	N	N	N		N	24700	200	2	0.82	1730230350	69522	74.00	24500	25300	24400	31850	17150	24500	24887.69	5.06	0	9324	26500	25500	25000	24000	23500	25250	23750	53	7350	500	15680	50	1	10680000	2638	99.20	1.80	12	0.65	249.00	13732.00	32400	20230809	-23.77	6310	20221104	291.44	32400	-23.77	20230809	8670	184.89	20230314	32400	-23.77	20230809	6310	291.44	20221104	3.18	N	241710	500	53 억		539903	N	N	273	N	00	N
83	20230913	150828	57	100.00	KOSDAQ		화학	N	N	N	N		N	24800	300	2	1.22	1636707500	65741	69.98	24500	25300	24400	31850	17150	24500	24896.36	5.06	0	8378	26500	25500	25000	24000	23500	25250	23750	53	7350	500	15680	50	1	10680000	2649	99.60	1.81	12	0.62	249.00	13732.00	32400	20230809	-23.46	6310	20221104	293.03	32400	-23.46	20230809	8670	186.04	20230314	32400	-23.46	20230809	6310	293.03	20221104	3.18	N	241710	500	53 억		539903	N	N	91	N	00	N
84	20230913	140837	57	100.00	KOSDAQ		화학	N	N	N	N		N	24950	450	2	1.84	1462339400	58712	62.49	24500	25300	24400	31850	17150	24500	24907.06	5.06	0	8967	26500	25500	25000	24000	23500	25250	23750	53	7350	500	15680	50	1	10680000	2665	100.20	1.82	12	0.55	249.00	13732.00	32400	20230809	-22.99	6310	20221104	295.40	32400	-22.99	20230809	8670	187.77	20230314	32400	-22.99	20230809	6310	295.40	20221104	3.18	N	241710	500	53 억		539903	N	N	91	N	00	N
85	20230913	130813	57	100.00	KOSDAQ		화학	N	N	N	N		N	24850	350	2	1.43	1223497750	49110	52.27	24500	25300	24400	31850	17150	24500	24913.50	5.06	0	7063	26500	25500	25000	24000	23500	25250	23750	53	7350	500	15680	50	1	10680000	2654	99.80	1.81	12	0.46	249.00	13732.00	32400	20230809	-23.30	6310	20221104	293.82	32400	-23.30	20230809	8670	186.62	20230314	32400	-23.30	20230809	6310	293.82	20221104	3.18	N	241710	500	53 억		539903	N	N	91	N	00	N
86	20230913	120834	57	100.00	KOSDAQ		화학	N	N	N	N		N	24950	450	2	1.84	1106804700	44421	47.28	24500	25300	24400	31850	17150	24500	24916.34	5.06	0	6778	26500	25500	25000	24000	23500	25250	23750	53	7350	500	15680	50	1	10680000	2665	100.20	1.82	12	0.42	249.00	13732.00	32400	20230809	-22.99	6310	20221104	295.40	32400	-22.99	20230809	8670	187.77	20230314	32400	-22.99	20230809	6310	295.40	20221104	3.18	N	241710	500	53 억		539903	N	N	91	N	00	N
87	20230913	110833	57	100.00	KOSDAQ		화학	N	N	N	N		N	24800	300	2	1.22	829021650	33218	35.36	24500	25300	24400	31850	17150	24500	24957.14	5.06	0	8188	26500	25500	25000	24000	23500	25250	23750	53	7350	500	15680	50	1	10680000	2649	99.60	1.81	12	0.31	249.00	13732.00	32400	20230809	-23.46	6310	20221104	293.03	32400	-23.46	20230809	8670	186.04	20230314	32400	-23.46	20230809	6310	293.03	20221104	3.18	N	241710	500	53 억		539903	N	N	91	N	00	N
88	20230913	100824	57	100.00	KOSDAQ		화학	N	N	N	N		N	25150	650	2	2.65	633224050	25330	26.96	24500	25300	24400	31850	17150	24500	24999.17	5.06	0	10451	26500	25500	25000	24000	23500	25250	23750	53	7350	500	15680	50	1	10680000	2686	101.00	1.83	12	0.24	249.00	13732.00	32400	20230809	-22.38	6310	20221104	298.57	32400	-22.38	20230809	8670	190.08	20230314	32400	-22.38	20230809	6310	298.57	20221104	3.18	N	241710	500	53 억		539903	N	N	91	N	00	N
89	20230913	090816	57	100.00	KOSDAQ		화학	N	N	N	N		N	24750	250	2	1.02	21341400	872	0.93	24500	24750	24400	31850	17150	24500	24473.78	5.06	0	-367	26500	25500	25000	24000	23500	25250	23750	53	7350	500	15680	50	1	10680000	2643	99.40	1.80	12	0.01	249.00	13732.00	32400	20230809	-23.61	6310	20221104	292.23	32400	-23.61	20230809	8670	185.47	20230314	32400	-23.61	20230809	6310	292.23	20221104	3.18	N	241710	500	53 억		539903	N	N	91	N	00	N
90	20230912	160813	57	100.00	KOSDAQ		화학	N	N	N	N		N	24500	-450	5	-1.80	2346223700	93609	72.59	25100	26000	24500	32400	17500	24950	25064.48	5.26	0	-21742	26016	25482	24866	24332	23716	25175	24025	53	7450	500	15960	50	1	10680000	2617	98.39	1.78	12	0.88	249.00	13732.00	32400	20230809	-24.38	6310	20221104	288.27	32400	-24.38	20230809	8670	182.58	20230314	32400	-24.38	20230809	6310	288.27	20221104	3.37	N	241710	500	53 억		561685	N	N	91	N	00	N
91	20230912	150822	57	100.00	KOSDAQ		화학	N	N	N	N		N	24550	-400	5	-1.60	2148961750	85571	66.36	25100	26000	24500	32400	17500	24950	25113.20	5.26	0	-19132	26016	25482	24866	24332	23716	25175	24025	53	7450	500	15960	50	1	10680000	2622	98.59	1.79	12	0.80	249.00	13732.00	32400	20230809	-24.23	6310	20221104	289.06	32400	-24.23	20230809	8670	183.16	20230314	32400	-24.23	20230809	6310	289.06	20221104	3.37	N	241710	500	53 억		561685	N	N	190	N	00	N
92	20230912	140822	57	100.00	KOSDAQ		화학	N	N	N	N		N	24700	-250	5	-1.00	1908721900	75831	58.81	25100	26000	24500	32400	17500	24950	25170.73	5.26	0	-17231	26016	25482	24866	24332	23716	25175	24025	53	7450	500	15960	50	1	10680000	2638	99.20	1.80	12	0.71	249.00	13732.00	32400	20230809	-23.77	6310	20221104	291.44	32400	-23.77	20230809	8670	184.89	20230314	32400	-23.77	20230809	6310	291.44	20221104	3.37	N	241710	500	53 억		561685	N	N	190	N	00	N
93	20230912	130811	57	100.00	KOSDAQ		화학	N	N	N	N		N	24600	-350	5	-1.40	1664734850	65973	51.16	25100	26000	24500	32400	17500	24950	25233.58	5.26	0	-13599	26016	25482	24866	24332	23716	25175	24025	53	7450	500	15960	50	1	10680000	2627	98.80	1.79	12	0.62	249.00	13732.00	32400	20230809	-24.07	6310	20221104	289.86	32400	-24.07	20230809	8670	183.74	20230314	32400	-24.07	20230809	6310	289.86	20221104	3.37	N	241710	500	53 억		561685	N	N	190	N	00	N
94	20230912	120809	57	100.00	KOSDAQ		화학	N	N	N	N		N	24700	-250	5	-1.00	1485078950	58676	45.50	25100	26000	24700	32400	17500	24950	25309.82	5.26	0	-12277	26016	25482	24866	24332	23716	25175	24025	53	7450	500	15960	50	1	10680000	2638	99.20	1.80	12	0.55	249.00	13732.00	32400	20230809	-23.77	6310	20221104	291.44	32400	-23.77	20230809	8670	184.89	20230314	32400	-23.77	20230809	6310	291.44	20221104	3.37	N	241710	500	53 억		561685	N	N	190	N	00	N
95	20230912	110815	57	100.00	KOSDAQ		화학	N	N	N	N		N	25050	100	2	0.40	1195302900	47029	36.47	25100	26000	24850	32400	17500	24950	25416.29	5.26	0	-8196	26016	25482	24866	24332	23716	25175	24025	53	7450	500	15960	50	1	10680000	2675	100.60	1.82	12	0.44	249.00	13732.00	32400	20230809	-22.69	6310	20221104	296.99	32400	-22.69	20230809	8670	188.93	20230314	32400	-22.69	20230809	6310	296.99	20221104	3.37	N	241710	500	53 억		561685	N	N	190	N	00	N
96	20230912	100807	57	100.00	KOSDAQ		화학	N	N	N	N		N	25100	150	2	0.60	923919100	36180	28.06	25100	26000	25050	32400	17500	24950	25536.74	5.26	0	-3521	26016	25482	24866	24332	23716	25175	24025	53	7450	500	15960	50	1	10680000	2681	100.80	1.83	12	0.34	249.00	13732.00	32400	20230809	-22.53	6310	20221104	297.78	32400	-22.53	20230809	8670	189.50	20230314	32400	-22.53	20230809	6310	297.78	20221104	3.37	N	241710	500	53 억		561685	N	N	190	N	00	N
97	20230912	090825	57	100.00	KOSDAQ		화학	N	N	N	N		N	25550	600	2	2.40	144561450	5688	4.41	25100	25650	25100	32400	17500	24950	25415.16	5.26	0	826	26016	25482	24866	24332	23716	25175	24025	53	7450	500	15960	50	1	10680000	2729	102.61	1.86	12	0.05	249.00	13732.00	32400	20230809	-21.14	6310	20221104	304.91	32400	-21.14	20230809	8670	194.69	20230314	32400	-21.14	20230809	6310	304.91	20221104	3.37	N	241710	500	53 억		561685	N	N	190	N	00	N
98	20230911	160807	57	100.00	KOSDAQ		화학	N	N	N	N		N	24950	-200	5	-0.80	3174185150	128283	120.95	25200	25400	24250	32650	17650	25150	24743.36	5.02	0	27912	25850	25500	25100	24750	24350	25300	24550	53	7500	500	16090	50	1	10680000	2665	100.20	1.82	12	1.20	249.00	13732.00	32400	20230809	-22.99	6310	20221104	295.40	32400	-22.99	20230809	8670	187.77	20230314	32400	-22.99	20230809	6310	295.40	20221104	3.50	N	241710	500	53 억		536660	N	N	190	N	00	N
99	20230911	150813	57	100.00	KOSDAQ		화학	N	N	N	N		N	24900	-250	5	-0.99	3033902300	122680	115.66	25200	25400	24250	32650	17650	25150	24730.21	5.02	0	28330	25850	25500	25100	24750	24350	25300	24550	53	7500	500	16090	50	1	10680000	2659	100.00	1.81	12	1.15	249.00	13732.00	32400	20230809	-23.15	6310	20221104	294.61	32400	-23.15	20230809	8670	187.20	20230314	32400	-23.15	20230809	6310	294.61	20221104	3.50	N	241710	500	53 억		536660	N	N	447	N	00	N
100	20230911	140822	57	100.00	KOSDAQ		화학	N	N	N	N		N	24350	-800	5	-3.18	2133725800	86276	81.34	25200	25400	24250	32650	17650	25150	24731.39	5.02	0	12206	25850	25500	25100	24750	24350	25300	24550	53	7500	500	16090	50	1	10680000	2601	97.79	1.77	12	0.81	249.00	13732.00	32400	20230809	-24.85	6310	20221104	285.90	32400	-24.85	20230809	8670	180.85	20230314	32400	-24.85	20230809	6310	285.90	20221104	3.50	N	241710	500	53 억		536660	N	N	447	N	00	N
101	20230911	130756	57	100.00	KOSDAQ		화학	N	N	N	N		N	24400	-750	5	-2.98	1354382100	54429	51.32	25200	25400	24400	32650	17650	25150	24883.46	5.02	0	-4983	25850	25500	25100	24750	24350	25300	24550	53	7500	500	16090	50	1	10680000	2606	97.99	1.78	12	0.51	249.00	13732.00	32400	20230809	-24.69	6310	20221104	286.69	32400	-24.69	20230809	8670	181.43	20230314	32400	-24.69	20230809	6310	286.69	20221104	3.50	N	241710	500	53 억		536660	N	N	447	N	00	N
102	20230911	120811	57	100.00	KOSDAQ		화학	N	N	N	N		N	24850	-300	5	-1.19	992757650	39739	37.47	25200	25400	24650	32650	17650	25150	24981.95	5.02	0	-4130	25850	25500	25100	24750	24350	25300	24550	53	7500	500	16090	50	1	10680000	2654	99.80	1.81	12	0.37	249.00	13732.00	32400	20230809	-23.30	6310	20221104	293.82	32400	-23.30	20230809	8670	186.62	20230314	32400	-23.30	20230809	6310	293.82	20221104	3.50	N	241710	500	53 억		536660	N	N	447	N	00	N
103	20230911	110757	57	100.00	KOSDAQ		화학	N	N	N	N		N	25100	-50	5	-0.20	768453950	30749	28.99	25200	25400	24650	32650	17650	25150	24991.19	5.02	0	-2428	25850	25500	25100	24750	24350	25300	24550	53	7500	500	16090	50	1	10680000	2681	100.80	1.83	12	0.29	249.00	13732.00	32400	20230809	-22.53	6310	20221104	297.78	32400	-22.53	20230809	8670	189.50	20230314	32400	-22.53	20230809	6310	297.78	20221104	3.50	N	241710	500	53 억		536660	N	N	447	N	00	N
104	20230911	100755	57	100.00	KOSDAQ		화학	N	N	N	N		N	24950	-200	5	-0.80	484550150	19461	18.35	25200	25250	24650	32650	17650	25150	24898.52	5.02	0	-1715	25850	25500	25100	24750	24350	25300	24550	53	7500	500	16090	50	1	10680000	2665	100.20	1.82	12	0.18	249.00	13732.00	32400	20230809	-22.99	6310	20221104	295.40	32400	-22.99	20230809	8670	187.77	20230314	32400	-22.99	20230809	6310	295.40	20221104	3.50	N	241710	500	53 억		536660	N	N	447	N	00	N
105	20230911	090753	57	100.00	KOSDAQ		화학	N	N	N	N		N	24850	-300	5	-1.19	113904050	4549	4.29	25200	25250	24750	32650	17650	25150	25039.36	5.02	0	-3313	25850	25500	25100	24750	24350	25300	24550	53	7500	500	16090	50	1	10680000	2654	99.80	1.81	12	0.04	249.00	13732.00	32400	20230809	-23.30	6310	20221104	293.82	32400	-23.30	20230809	8670	186.62	20230314	32400	-23.30	20230809	6310	293.82	20221104	3.50	N	241710	500	53 억		536660	N	N	447	N	00	N
106	20230908	160815	57	100.00	KOSDAQ		화학	N	N	N	N		N	25150	-150	5	-0.59	2641437200	105737	98.37	25400	25450	24700	32850	17750	25300	24980.33	4.68	0	38542	26566	25932	25466	24832	24366	25700	24600	53	7550	500	16190	50	1	10680000	2686	101.00	1.83	12	0.99	249.00	13732.00	32400	20230809	-22.38	6310	20221104	298.57	32400	-22.38	20230809	8670	190.08	20230314	32400	-22.38	20230809	6310	298.57	20221104	3.32	N	241710	500	53 억		499962	N	N	447	N	00	N
107	20230908	150813	57	100.00	KOSDAQ		화학	N	N	N	N		N	25100	-200	5	-0.79	2497882150	100026	93.06	25400	25450	24700	32850	17750	25300	24972.31	4.68	0	36962	26566	25932	25466	24832	24366	25700	24600	53	7550	500	16190	50	1	10680000	2681	100.80	1.83	12	0.94	249.00	13732.00	32400	20230809	-22.53	6310	20221104	297.78	32400	-22.53	20230809	8670	189.50	20230314	32400	-22.53	20230809	6310	297.78	20221104	3.32	N	241710	500	53 억		499962	N	N	639	N	00	N
108	20230908	140805	57	100.00	KOSDAQ		화학	N	N	N	N		N	24900	-400	5	-1.58	2233991450	89449	83.22	25400	25450	24700	32850	17750	25300	24975.01	4.68	0	31964	26566	25932	25466	24832	24366	25700	24600	53	7550	500	16190	50	1	10680000	2659	100.00	1.81	12	0.84	249.00	13732.00	32400	20230809	-23.15	6310	20221104	294.61	32400	-23.15	20230809	8670	187.20	20230314	32400	-23.15	20230809	6310	294.61	20221104	3.32	N	241710	500	53 억		499962	N	N	639	N	00	N
109	20230908	130813	57	100.00	KOSDAQ		화학	N	N	N	N		N	25050	-250	5	-0.99	2008673050	80410	74.81	25400	25450	24700	32850	17750	25300	24980.36	4.68	0	27462	26566	25932	25466	24832	24366	25700	24600	53	7550	500	16190	50	1	10680000	2675	100.60	1.82	12	0.75	249.00	13732.00	32400	20230809	-22.69	6310	20221104	296.99	32400	-22.69	20230809	8670	188.93	20230314	32400	-22.69	20230809	6310	296.99	20221104	3.32	N	241710	500	53 억		499962	N	N	639	N	00	N
110	20230908	120824	57	100.00	KOSDAQ		화학	N	N	N	N		N	25000	-300	5	-1.19	1625251600	65037	60.51	25400	25450	24700	32850	17750	25300	24989.62	4.68	0	19351	26566	25932	25466	24832	24366	25700	24600	53	7550	500	16190	50	1	10680000	2670	100.40	1.82	12	0.61	249.00	13732.00	32400	20230809	-22.84	6310	20221104	296.20	32400	-22.84	20230809	8670	188.35	20230314	32400	-22.84	20230809	6310	296.20	20221104	3.32	N	241710	500	53 억		499962	N	N	639	N	00	N
111	20230908	110819	57	100.00	KOSDAQ		화학	N	N	N	N		N	25000	-300	5	-1.19	1473372150	58964	54.86	25400	25450	24700	32850	17750	25300	24987.62	4.68	0	16080	26566	25932	25466	24832	24366	25700	24600	53	7550	500	16190	50	1	10680000	2670	100.40	1.82	12	0.55	249.00	13732.00	32400	20230809	-22.84	6310	20221104	296.20	32400	-22.84	20230809	8670	188.35	20230314	32400	-22.84	20230809	6310	296.20	20221104	3.32	N	241710	500	53 억		499962	N	N	639	N	00	N
112	20230908	100812	57	100.00	KOSDAQ		화학	N	N	N	N		N	25050	-250	5	-0.99	1167925600	46786	43.53	25400	25450	24700	32850	17750	25300	24963.10	4.68	0	11763	26566	25932	25466	24832	24366	25700	24600	53	7550	500	16190	50	1	10680000	2675	100.60	1.82	12	0.44	249.00	13732.00	32400	20230809	-22.69	6310	20221104	296.99	32400	-22.69	20230809	8670	188.93	20230314	32400	-22.69	20230809	6310	296.99	20221104	3.32	N	241710	500	53 억		499962	N	N	639	N	00	N
113	20230908	090816	57	100.00	KOSDAQ		화학	N	N	N	N		N	25250	-50	5	-0.20	90335400	3579	3.33	25400	25450	25150	32850	17750	25300	25240.30	4.68	0	-732	26566	25932	25466	24832	24366	25700	24600	53	7550	500	16190	50	1	10680000	2697	101.41	1.84	12	0.03	249.00	13732.00	32400	20230809	-22.07	6310	20221104	300.16	32400	-22.07	20230809	8670	191.23	20230314	32400	-22.07	20230809	6310	300.16	20221104	3.32	N	241710	500	53 억		499962	N	N	639	N	00	N
114	20230907	160803	57	100.00	KOSDAQ		화학	N	N	N	N		N	25300	-500	5	-1.94	2717733400	107094	80.65	25600	26100	25000	33500	18100	25800	25377.12	4.35	0	35806	27433	26616	26183	25366	24933	26400	25150	53	7700	500	16510	50	1	10680000	2702	101.61	1.84	12	1.00	249.00	13732.00	32400	20230809	-21.91	6310	20221104	300.95	32400	-21.91	20230809	8670	191.81	20230314	32400	-21.91	20230809	6310	300.95	20221104	3.32	N	241710	500	53 억		464519	N	N	639	N	00	N
115	20230907	150808	57	100.00	KOSDAQ		화학	N	N	N	N		N	25150	-650	5	-2.52	2541729050	100122	75.40	25600	26100	25000	33500	18100	25800	25386.32	4.35	0	33582	27433	26616	26183	25366	24933	26400	25150	53	7700	500	16510	50	1	10680000	2686	101.00	1.83	12	0.94	249.00	13732.00	32400	20230809	-22.38	6310	20221104	298.57	32400	-22.38	20230809	8670	190.08	20230314	32400	-22.38	20230809	6310	298.57	20221104	3.32	N	241710	500	53 억		464519	N	N	647	N	00	N
116	20230907	140805	57	100.00	KOSDAQ		화학	N	N	N	N		N	25350	-450	5	-1.74	1951111900	76748	57.80	25600	26100	25000	33500	18100	25800	25422.32	4.35	0	31155	27433	26616	26183	25366	24933	26400	25150	53	7700	500	16510	50	1	10680000	2707	101.81	1.85	12	0.72	249.00	13732.00	32400	20230809	-21.76	6310	20221104	301.74	32400	-21.76	20230809	8670	192.39	20230314	32400	-21.76	20230809	6310	301.74	20221104	3.32	N	241710	500	53 억		464519	N	N	647	N	00	N
117	20230907	130802	57	100.00	KOSDAQ		화학	N	N	N	N		N	25400	-400	5	-1.55	1339545200	52498	39.54	25600	26100	25300	33500	18100	25800	25516.12	4.35	0	23635	27433	26616	26183	25366	24933	26400	25150	53	7700	500	16510	50	1	10680000	2713	102.01	1.85	12	0.49	249.00	13732.00	32400	20230809	-21.60	6310	20221104	302.54	32400	-21.60	20230809	8670	192.96	20230314	32400	-21.60	20230809	6310	302.54	20221104	3.32	N	241710	500	53 억		464519	N	N	647	N	00	N
118	20230907	120813	57	100.00	KOSDAQ		화학	N	N	N	N		N	25500	-300	5	-1.16	1210810550	47428	35.72	25600	26100	25300	33500	18100	25800	25529.45	4.35	0	20969	27433	26616	26183	25366	24933	26400	25150	53	7700	500	16510	50	1	10680000	2723	102.41	1.86	12	0.44	249.00	13732.00	32400	20230809	-21.30	6310	20221104	304.12	32400	-21.30	20230809	8670	194.12	20230314	32400	-21.30	20230809	6310	304.12	20221104	3.32	N	241710	500	53 억		464519	N	N	647	N	00	N
119	20230907	110807	57	100.00	KOSDAQ		화학	N	N	N	N		N	25500	-300	5	-1.16	860687050	33641	25.33	25600	26100	25400	33500	18100	25800	25584.47	4.35	0	12155	27433	26616	26183	25366	24933	26400	25150	53	7700	500	16510	50	1	10680000	2723	102.41	1.86	12	0.31	249.00	13732.00	32400	20230809	-21.30	6310	20221104	304.12	32400	-21.30	20230809	8670	194.12	20230314	32400	-21.30	20230809	6310	304.12	20221104	3.32	N	241710	500	53 억		464519	N	N	647	N	00	N
120	20230907	100808	57	100.00	KOSDAQ		화학	N	N	N	N		N	25650	-150	5	-0.58	600895100	23449	17.66	25600	26100	25500	33500	18100	25800	25625.62	4.35	0	7859	27433	26616	26183	25366	24933	26400	25150	53	7700	500	16510	50	1	10680000	2739	103.01	1.87	12	0.22	249.00	13732.00	32400	20230809	-20.83	6310	20221104	306.50	32400	-20.83	20230809	8670	195.85	20230314	32400	-20.83	20230809	6310	306.50	20221104	3.32	N	241710	500	53 억		464519	N	N	647	N	00	N
121	20230907	090820	57	100.00	KOSDAQ		화학	N	N	N	N		N	25850	50	2	0.19	98623350	3825	2.88	25600	26100	25600	33500	18100	25800	25783.88	4.35	0	112	27433	26616	26183	25366	24933	26400	25150	53	7700	500	16510	50	1	10680000	2761	103.82	1.88	12	0.04	249.00	13732.00	32400	20230809	-20.22	6310	20221104	309.67	32400	-20.22	20230809	8670	198.15	20230314	32400	-20.22	20230809	6310	309.67	20221104	3.32	N	241710	500	53 억		464519	N	N	647	N	00	N
122	20230906	160804	57	100.00	KOSDAQ		화학	N	N	N	N		N	25800	-750	5	-2.82	3446314750	131836	210.49	26350	27000	25750	34500	18600	26550	26146.70	4.07	0	25713	27516	27032	26766	26282	26016	26900	26150	53	7950	500	16990	50	1	10680000	2755	103.61	1.88	12	1.23	249.00	13732.00	32400	20230809	-20.37	6310	20221104	308.87	32400	-20.37	20230809	8670	197.58	20230314	32400	-20.37	20230809	6310	308.87	20221104	3.29	N	241710	500	53 억		434653	N	N	647	N	00	N
123	20230906	150807	57	100.00	KOSDAQ		화학	N	N	N	N		N	25900	-650	5	-2.45	3224702950	123252	196.78	26350	27000	25750	34500	18600	26550	26163.49	4.07	0	23278	27516	27032	26766	26282	26016	26900	26150	53	7950	500	16990	50	1	10680000	2766	104.02	1.89	12	1.15	249.00	13732.00	32400	20230809	-20.06	6310	20221104	310.46	32400	-20.06	20230809	8670	198.73	20230314	32400	-20.06	20230809	6310	310.46	20221104	3.29	N	241710	500	53 억		434653	N	N	36	N	00	N
124	20230906	140806	57	100.00	KOSDAQ		화학	N	N	N	N		N	25950	-600	5	-2.26	2304284300	87736	140.08	26350	27000	25850	34500	18600	26550	26263.84	4.07	0	13154	27516	27032	26766	26282	26016	26900	26150	53	7950	500	16990	50	1	10680000	2771	104.22	1.89	12	0.82	249.00	13732.00	32400	20230809	-19.91	6310	20221104	311.25	32400	-19.91	20230809	8670	199.31	20230314	32400	-19.91	20230809	6310	311.25	20221104	3.29	N	241710	500	53 억		434653	N	N	36	N	00	N
125	20230906	130759	57	100.00	KOSDAQ		화학	N	N	N	N		N	26000	-550	5	-2.07	1687475100	63992	102.17	26350	27000	25900	34500	18600	26550	26370.09	4.07	0	4741	27516	27032	26766	26282	26016	26900	26150	53	7950	500	16990	50	1	10680000	2777	104.42	1.89	12	0.60	249.00	13732.00	32400	20230809	-19.75	6310	20221104	312.04	32400	-19.75	20230809	8670	199.88	20230314	32400	-19.75	20230809	6310	312.04	20221104	3.29	N	241710	500	53 억		434653	N	N	36	N	00	N
126	20230906	120810	57	100.00	KOSDAQ		화학	N	N	N	N		N	26300	-250	5	-0.94	1231932250	46561	74.34	26350	27000	26000	34500	18600	26550	26458.46	4.07	0	4409	27516	27032	26766	26282	26016	26900	26150	53	7950	500	16990	50	1	10680000	2809	105.62	1.92	12	0.44	249.00	13732.00	32400	20230809	-18.83	6310	20221104	316.80	32400	-18.83	20230809	8670	203.34	20230314	32400	-18.83	20230809	6310	316.80	20221104	3.29	N	241710	500	53 억		434653	N	N	36	N	00	N
127	20230906	110814	57	100.00	KOSDAQ		화학	N	N	N	N		N	26250	-300	5	-1.13	1011418600	38183	60.96	26350	27000	26000	34500	18600	26550	26488.71	4.07	0	2494	27516	27032	26766	26282	26016	26900	26150	53	7950	500	16990	50	1	10680000	2804	105.42	1.91	12	0.36	249.00	13732.00	32400	20230809	-18.98	6310	20221104	316.01	32400	-18.98	20230809	8670	202.77	20230314	32400	-18.98	20230809	6310	316.01	20221104	3.29	N	241710	500	53 억		434653	N	N	36	N	00	N
128	20230906	100753	57	100.00	KOSDAQ		화학	N	N	N	N		N	26350	-200	5	-0.75	628322650	23662	37.78	26350	27000	26000	34500	18600	26550	26554.08	4.07	0	-963	27516	27032	26766	26282	26016	26900	26150	53	7950	500	16990	50	1	10680000	2814	105.82	1.92	12	0.22	249.00	13732.00	32400	20230809	-18.67	6310	20221104	317.59	32400	-18.67	20230809	8670	203.92	20230314	32400	-18.67	20230809	6310	317.59	20221104	3.29	N	241710	500	53 억		434653	N	N	36	N	00	N
129	20230906	090756	57	100.00	KOSDAQ		화학	N	N	N	N		N	26500	-50	5	-0.19	118360950	4500	7.18	26350	26800	26000	34500	18600	26550	26302.43	4.07	0	-1452	27516	27032	26766	26282	26016	26900	26150	53	7950	500	16990	50	1	10680000	2830	106.43	1.93	12	0.04	249.00	13732.00	32400	20230809	-18.21	6310	20221104	319.97	32400	-18.21	20230809	8670	205.65	20230314	32400	-18.21	20230809	6310	319.97	20221104	3.29	N	241710	500	53 억		434653	N	N	36	N	00	N
130	20230905	160759	57	100.00	KOSDAQ		화학	N	N	N	N		N	26550	-450	5	-1.67	1654913100	61651	75.55	27000	27250	26500	35100	18900	27000	26844.44	3.99	0	7954	27766	27382	26966	26582	26166	27175	26375	53	8100	500	17280	50	1	10680000	2836	106.63	1.93	12	0.58	249.00	13732.00	32400	20230809	-18.06	6310	20221104	320.76	32400	-18.06	20230809	8670	206.23	20230314	32400	-18.06	20230809	6310	320.76	20221104	3.22	N	241710	500	53 억		426625	N	N	36	N	00	N
131	20230905	150809	57	100.00	KOSDAQ		화학	N	N	N	N		N	26800	-200	5	-0.74	1392500950	51792	63.47	27000	27250	26500	35100	18900	27000	26886.41	3.99	0	6707	27766	27382	26966	26582	26166	27175	26375	53	8100	500	17280	50	1	10680000	2862	107.63	1.95	12	0.48	249.00	13732.00	32400	20230809	-17.28	6310	20221104	324.72	32400	-17.28	20230809	8670	209.11	20230314	32400	-17.28	20230809	6310	324.72	20221104	3.22	N	241710	500	53 억		426625	N	N	337	N	00	N
132	20230905	140807	57	100.00	KOSDAQ		화학	N	N	N	N		N	26800	-200	5	-0.74	1276193500	47448	58.14	27000	27250	26500	35100	18900	27000	26896.68	3.99	0	7807	27766	27382	26966	26582	26166	27175	26375	53	8100	500	17280	50	1	10680000	2862	107.63	1.95	12	0.44	249.00	13732.00	32400	20230809	-17.28	6310	20221104	324.72	32400	-17.28	20230809	8670	209.11	20230314	32400	-17.28	20230809	6310	324.72	20221104	3.22	N	241710	500	53 억		426625	N	N	337	N	00	N
133	20230905	130748	57	100.00	KOSDAQ		화학	N	N	N	N		N	26950	-50	5	-0.19	1090090950	40533	49.67	27000	27250	26500	35100	18900	27000	26893.91	3.99	0	9070	27766	27382	26966	26582	26166	27175	26375	53	8100	500	17280	50	1	10680000	2878	108.23	1.96	12	0.38	249.00	13732.00	32400	20230809	-16.82	6310	20221104	327.10	32400	-16.82	20230809	8670	210.84	20230314	32400	-16.82	20230809	6310	327.10	20221104	3.22	N	241710	500	53 억		426625	N	N	337	N	00	N
134	20230905	120753	57	100.00	KOSDAQ		화학	N	N	N	N		N	27100	100	2	0.37	886537200	32994	40.43	27000	27250	26500	35100	18900	27000	26869.65	3.99	0	7808	27766	27382	26966	26582	26166	27175	26375	53	8100	500	17280	50	1	10680000	2894	108.84	1.97	12	0.31	249.00	13732.00	32400	20230809	-16.36	6310	20221104	329.48	32400	-16.36	20230809	8670	212.57	20230314	32400	-16.36	20230809	6310	329.48	20221104	3.22	N	241710	500	53 억		426625	N	N	337	N	00	N
135	20230905	110759	57	100.00	KOSDAQ		화학	N	N	N	N		N	26950	-50	5	-0.19	705260300	26299	32.23	27000	27200	26500	35100	18900	27000	26817.00	3.99	0	6001	27766	27382	26966	26582	26166	27175	26375	53	8100	500	17280	50	1	10680000	2878	108.23	1.96	12	0.25	249.00	13732.00	32400	20230809	-16.82	6310	20221104	327.10	32400	-16.82	20230809	8670	210.84	20230314	32400	-16.82	20230809	6310	327.10	20221104	3.22	N	241710	500	53 억		426625	N	N	337	N	00	N
136	20230905	100748	57	100.00	KOSDAQ		화학	N	N	N	N		N	26700	-300	5	-1.11	481234650	17993	22.05	27000	27200	26500	35100	18900	27000	26745.66	3.99	0	2576	27766	27382	26966	26582	26166	27175	26375	53	8100	500	17280	50	1	10680000	2852	107.23	1.94	12	0.17	249.00	13732.00	32400	20230809	-17.59	6310	20221104	323.14	32400	-17.59	20230809	8670	207.96	20230314	32400	-17.59	20230809	6310	323.14	20221104	3.22	N	241710	500	53 억		426625	N	N	337	N	00	N
137	20230905	090748	57	100.00	KOSDAQ		화학	N	N	N	N		N	26800	-200	5	-0.74	63604750	2354	2.88	27000	27200	26800	35100	18900	27000	27019.86	3.99	0	-111	27766	27382	26966	26582	26166	27175	26375	53	8100	500	17280	50	1	10680000	2862	107.63	1.95	12	0.02	249.00	13732.00	32400	20230809	-17.28	6310	20221104	324.72	32400	-17.28	20230809	8670	209.11	20230314	32400	-17.28	20230809	6310	324.72	20221104	3.22	N	241710	500	53 억		426625	N	N	337	N	00	N
138	20230904	160744	57	100.00	KOSDAQ		화학	N	N	N	N		N	27000	-600	5	-2.17	2196511100	81467	63.08	27300	27350	26550	35850	19350	27600	26960.88	3.98	0	597	29133	28366	27933	27166	26733	28150	26950	53	8250	500	17660	50	1	10680000	2884	108.43	1.97	12	0.76	249.00	13732.00	32400	20230809	-16.67	6310	20221104	327.89	32400	-16.67	20230809	8670	211.42	20230314	32400	-16.67	20230809	6310	327.89	20221104	3.25	N	241710	500	53 억		424829	N	N	337	N	00	N
139	20230904	150734	57	100.00	KOSDAQ		화학	N	N	N	N		N	27200	-400	5	-1.45	2039465150	75656	58.58	27300	27350	26550	35850	19350	27600	26956.02	3.98	0	923	29133	28366	27933	27166	26733	28150	26950	53	8250	500	17660	50	1	10680000	2905	109.24	1.98	12	0.71	249.00	13732.00	32400	20230809	-16.05	6310	20221104	331.06	32400	-16.05	20230809	8670	213.73	20230314	32400	-16.05	20230809	6310	331.06	20221104	3.25	N	241710	500	53 억		424829	N	N	155	N	00	N
140	20230904	140730	57	100.00	KOSDAQ		화학	N	N	N	N		N	27150	-450	5	-1.63	1862183100	69130	53.53	27300	27350	26550	35850	19350	27600	26936.21	3.98	0	1568	29133	28366	27933	27166	26733	28150	26950	53	8250	500	17660	50	1	10680000	2900	109.04	1.98	12	0.65	249.00	13732.00	32400	20230809	-16.20	6310	20221104	330.27	32400	-16.20	20230809	8670	213.15	20230314	32400	-16.20	20230809	6310	330.27	20221104	3.25	N	241710	500	53 억		424829	N	N	155	N	00	N
141	20230904	130743	57	100.00	KOSDAQ		화학	N	N	N	N		N	26650	-950	5	-3.44	1553633600	57676	44.66	27300	27350	26550	35850	19350	27600	26935.82	3.98	0	-1808	29133	28366	27933	27166	26733	28150	26950	53	8250	500	17660	50	1	10680000	2846	107.03	1.94	12	0.54	249.00	13732.00	32400	20230809	-17.75	6310	20221104	322.35	32400	-17.75	20230809	8670	207.38	20230314	32400	-17.75	20230809	6310	322.35	20221104	3.25	N	241710	500	53 억		424829	N	N	155	N	00	N
142	20230904	120728	57	100.00	KOSDAQ		화학	N	N	N	N		N	26800	-800	5	-2.90	1275667350	47264	36.60	27300	27350	26800	35850	19350	27600	26988.64	3.98	0	-1177	29133	28366	27933	27166	26733	28150	26950	53	8250	500	17660	50	1	10680000	2862	107.63	1.95	12	0.44	249.00	13732.00	32400	20230809	-17.28	6310	20221104	324.72	32400	-17.28	20230809	8670	209.11	20230314	32400	-17.28	20230809	6310	324.72	20221104	3.25	N	241710	500	53 억		424829	N	N	155	N	00	N
143	20230904	110715	57	100.00	KOSDAQ		화학	N	N	N	N		N	26950	-650	5	-2.36	1136112050	42077	32.58	27300	27350	26800	35850	19350	27600	26999.00	3.98	0	-525	29133	28366	27933	27166	26733	28150	26950	53	8250	500	17660	50	1	10680000	2878	108.23	1.96	12	0.39	249.00	13732.00	32400	20230809	-16.82	6310	20221104	327.10	32400	-16.82	20230809	8670	210.84	20230314	32400	-16.82	20230809	6310	327.10	20221104	3.25	N	241710	500	53 억		424829	N	N	155	N	00	N
144	20230904	100720	57	100.00	KOSDAQ		화학	N	N	N	N		N	26950	-650	5	-2.36	873522850	32311	25.02	27300	27350	26800	35850	19350	27600	27032.65	3.98	0	1029	29133	28366	27933	27166	26733	28150	26950	53	8250	500	17660	50	1	10680000	2878	108.23	1.96	12	0.30	249.00	13732.00	32400	20230809	-16.82	6310	20221104	327.10	32400	-16.82	20230809	8670	210.84	20230314	32400	-16.82	20230809	6310	327.10	20221104	3.25	N	241710	500	53 억		424829	N	N	155	N	00	N
145	20230904	090734	57	100.00	KOSDAQ		화학	N	N	N	N		N	27150	-450	5	-1.63	215641300	7930	6.14	27300	27350	27050	35850	19350	27600	27186.59	3.98	0	1944	29133	28366	27933	27166	26733	28150	26950	53	8250	500	17660	50	1	10680000	2900	109.04	1.98	12	0.07	249.00	13732.00	32400	20230809	-16.20	6310	20221104	330.27	32400	-16.20	20230809	8670	213.15	20230314	32400	-16.20	20230809	6310	330.27	20221104	3.25	N	241710	500	53 억		424829	N	N	155	N	00	N
146	20230901	160724	57	100.00	KOSDAQ		화학	N	N	N	N		N	27600	-750	5	-2.65	3572489250	128120	85.96	28200	28700	27500	36850	19850	28350	27884.20	4.24	0	-28414	29450	28900	27850	27300	26250	29175	27575	53	8500	500	18140	50	1	10680000	2948	110.84	2.01	12	1.20	249.00	13732.00	32400	20230809	-14.81	6310	20221104	337.40	32400	-14.81	20230809	8670	218.34	20230314	32400	-14.81	20230809	6310	337.40	20221104	3.32	N	241710	500	53 억		452761	N	N	155	N	00	N
147	20230901	150732	57	100.00	KOSDAQ		화학	N	N	N	N		N	27800	-550	5	-1.94	3384643700	121326	81.40	28200	28700	27500	36850	19850	28350	27897.09	4.24	0	-27618	29450	28900	27850	27300	26250	29175	27575	53	8500	500	18140	50	1	10680000	2969	111.65	2.02	12	1.14	249.00	13732.00	32400	20230809	-14.20	6310	20221104	340.57	32400	-14.20	20230809	8670	220.65	20230314	32400	-14.20	20230809	6310	340.57	20221104	3.32	N	241710	500	53 억		452761	N	N	159	N	00	N
148	20230901	140734	57	100.00	KOSDAQ		화학	N	N	N	N		N	27750	-600	5	-2.12	3025951150	108376	72.71	28200	28700	27500	36850	19850	28350	27920.85	4.24	0	-25333	29450	28900	27850	27300	26250	29175	27575	53	8500	500	18140	50	1	10680000	2964	111.45	2.02	12	1.01	249.00	13732.00	32400	20230809	-14.35	6310	20221104	339.78	32400	-14.35	20230809	8670	220.07	20230314	32400	-14.35	20230809	6310	339.78	20221104	3.32	N	241710	500	53 억		452761	N	N	159	N	00	N
149	20230901	130712	57	100.00	KOSDAQ		화학	N	N	N	N		N	27900	-450	5	-1.59	2565520350	91821	61.60	28200	28700	27500	36850	19850	28350	27940.44	4.24	0	-23119	29450	28900	27850	27300	26250	29175	27575	53	8500	500	18140	50	1	10680000	2980	112.05	2.03	12	0.86	249.00	13732.00	32400	20230809	-13.89	6310	20221104	342.16	32400	-13.89	20230809	8670	221.80	20230314	32400	-13.89	20230809	6310	342.16	20221104	3.32	N	241710	500	53 억		452761	N	N	159	N	00	N
150	20230901	120722	57	100.00	KOSDAQ		화학	N	N	N	N		N	27750	-600	5	-2.12	2379236050	85114	57.10	28200	28700	27500	36850	19850	28350	27953.51	4.24	0	-23235	29450	28900	27850	27300	26250	29175	27575	53	8500	500	18140	50	1	10680000	2964	111.45	2.02	12	0.80	249.00	13732.00	32400	20230809	-14.35	6310	20221104	339.78	32400	-14.35	20230809	8670	220.07	20230314	32400	-14.35	20230809	6310	339.78	20221104	3.32	N	241710	500	53 억		452761	N	N	159	N	00	N
151	20230901	110721	57	100.00	KOSDAQ		화학	N	N	N	N		N	27800	-550	5	-1.94	2004756000	71554	48.01	28200	28700	27500	36850	19850	28350	28017.38	4.24	0	-19082	29450	28900	27850	27300	26250	29175	27575	53	8500	500	18140	50	1	10680000	2969	111.65	2.02	12	0.67	249.00	13732.00	32400	20230809	-14.20	6310	20221104	340.57	32400	-14.20	20230809	8670	220.65	20230314	32400	-14.20	20230809	6310	340.57	20221104	3.32	N	241710	500	53 억		452761	N	N	159	N	00	N
152	20230901	100717	57	100.00	KOSDAQ		화학	N	N	N	N		N	27800	-550	5	-1.94	1406919050	49952	33.51	28200	28700	27650	36850	19850	28350	28165.41	4.24	0	-10470	29450	28900	27850	27300	26250	29175	27575	53	8500	500	18140	50	1	10680000	2969	111.65	2.02	12	0.47	249.00	13732.00	32400	20230809	-14.20	6310	20221104	340.57	32400	-14.20	20230809	8670	220.65	20230314	32400	-14.20	20230809	6310	340.57	20221104	3.32	N	241710	500	53 억		452761	N	N	159	N	00	N
153	20230901	090706	57	100.00	KOSDAQ		화학	N	N	N	N		N	28100	-250	5	-0.88	216952300	7668	5.14	28200	28600	28050	36850	19850	28350	28293.19	4.24	0	-2277	29450	28900	27850	27300	26250	29175	27575	53	8500	500	18140	50	1	10680000	3001	112.85	2.05	12	0.07	249.00	13732.00	32400	20230809	-13.27	6310	20221104	345.32	32400	-13.27	20230809	8670	224.11	20230314	32400	-13.27	20230809	6310	345.32	20221104	3.32	N	241710	500	53 억		452761	N	N	159	N	00	N