KissMeData/317240/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	161115	57	100.00	KOSDAQ		화학	N	N	N	N		N	1371	20	2	1.48	268514461	196868	53.39	1409	1410	1337	1756	946	1351	1363.88	0.10	0	11338	1491	1421	1371	1301	1251	1396	1276	94	405	100	890	1	1	94447625	1295	-13.06	7.14	12	0.21	-105.00	192.00	2190	20230703	-37.40	500	20230503	174.20	2190	-37.40	20230703	500	174.20	20230503	2190	-37.40	20230703	500	174.20	20230503	0.07	N	317240	100	94 억		96680	N	N	0	N	00	N
3	20230927	151126	57	100.00	KOSDAQ		화학	N	N	N	N		N	1382	31	2	2.29	258139053	189302	51.34	1409	1410	1337	1756	946	1351	1363.64	0.10	0	11470	1491	1421	1371	1301	1251	1396	1276	94	405	100	890	1	1	94447625	1305	-13.16	7.20	12	0.20	-105.00	192.00	2190	20230703	-36.89	500	20230503	176.40	2190	-36.89	20230703	500	176.40	20230503	2190	-36.89	20230703	500	176.40	20230503	0.07	N	317240	100	94 억		96680	N	N	0	N	00	N
4	20230927	141126	57	100.00	KOSDAQ		화학	N	N	N	N		N	1362	11	2	0.81	233811257	171494	46.51	1409	1410	1337	1756	946	1351	1363.38	0.10	0	6570	1491	1421	1371	1301	1251	1396	1276	94	405	100	890	1	1	94447625	1286	-12.97	7.09	12	0.18	-105.00	192.00	2190	20230703	-37.81	500	20230503	172.40	2190	-37.81	20230703	500	172.40	20230503	2190	-37.81	20230703	500	172.40	20230503	0.07	N	317240	100	94 억		96680	N	N	0	N	00	N
5	20230927	131111	57	100.00	KOSDAQ		화학	N	N	N	N		N	1354	3	2	0.22	177719609	130779	35.47	1409	1410	1337	1756	946	1351	1358.93	0.10	0	11656	1491	1421	1371	1301	1251	1396	1276	94	405	100	890	1	1	94447625	1279	-12.90	7.05	12	0.14	-105.00	192.00	2190	20230703	-38.17	500	20230503	170.80	2190	-38.17	20230703	500	170.80	20230503	2190	-38.17	20230703	500	170.80	20230503	0.07	N	317240	100	94 억		96680	N	N	0	N	00	N
6	20230927	121108	57	100.00	KOSDAQ		화학	N	N	N	N		N	1344	-7	5	-0.52	155161610	114039	30.93	1409	1410	1337	1756	946	1351	1360.60	0.10	0	10357	1491	1421	1371	1301	1251	1396	1276	94	405	100	890	1	1	94447625	1269	-12.80	7.00	12	0.12	-105.00	192.00	2190	20230703	-38.63	500	20230503	168.80	2190	-38.63	20230703	500	168.80	20230503	2190	-38.63	20230703	500	168.80	20230503	0.07	N	317240	100	94 억		96680	N	N	0	N	00	N
7	20230927	111120	57	100.00	KOSDAQ		화학	N	N	N	N		N	1351	0	3	0.00	81923033	60339	16.36	1409	1410	1337	1756	946	1351	1357.71	0.10	0	14367	1491	1421	1371	1301	1251	1396	1276	94	405	100	890	1	1	94447625	1276	-12.87	7.04	12	0.06	-105.00	192.00	2190	20230703	-38.31	500	20230503	170.20	2190	-38.31	20230703	500	170.20	20230503	2190	-38.31	20230703	500	170.20	20230503	0.07	N	317240	100	94 억		96680	N	N	0	N	00	N
8	20230927	101113	57	100.00	KOSDAQ		화학	N	N	N	N		N	1350	-1	5	-0.07	51397530	37815	10.26	1409	1410	1337	1756	946	1351	1359.18	0.10	0	7643	1491	1421	1371	1301	1251	1396	1276	94	405	100	890	1	1	94447625	1275	-12.86	7.03	12	0.04	-105.00	192.00	2190	20230703	-38.36	500	20230503	170.00	2190	-38.36	20230703	500	170.00	20230503	2190	-38.36	20230703	500	170.00	20230503	0.07	N	317240	100	94 억		96680	N	N	0	N	00	N
9	20230927	091133	57	100.00	KOSDAQ		화학	N	N	N	N		N	1365	14	2	1.04	17376933	12635	3.43	1409	1410	1363	1756	946	1351	1375.30	0.10	0	667	1491	1421	1371	1301	1251	1396	1276	94	405	100	890	1	1	94447625	1289	-13.00	7.11	12	0.01	-105.00	192.00	2190	20230703	-37.67	500	20230503	173.00	2190	-37.67	20230703	500	173.00	20230503	2190	-37.67	20230703	500	173.00	20230503	0.07	N	317240	100	94 억		96680	N	N	0	N	00	N
10	20230926	161110	57	100.00	KOSDAQ		화학	N	N	N	N		N	1351	-50	5	-3.57	499680743	368591	109.23	1400	1441	1321	1821	981	1401	1355.65	0.19	0	-82773	1521	1460	1430	1369	1339	1446	1355	94	420	100	920	1	1	94447625	1276	-12.87	7.04	12	0.39	-105.00	192.00	2190	20230703	-38.31	500	20230503	170.20	2190	-38.31	20230703	500	170.20	20230503	2190	-38.31	20230703	500	170.20	20230503	0.07	N	317240	100	94 억		179453	N	N	0	N	00	N
11	20230926	151109	57	100.00	KOSDAQ		화학	N	N	N	N		N	1374	-27	5	-1.93	476387035	351468	104.16	1400	1441	1321	1821	981	1401	1355.42	0.19	0	-78758	1521	1460	1430	1369	1339	1446	1355	94	420	100	920	1	1	94447625	1298	-13.09	7.16	12	0.37	-105.00	192.00	2190	20230703	-37.26	500	20230503	174.80	2190	-37.26	20230703	500	174.80	20230503	2190	-37.26	20230703	500	174.80	20230503	0.07	N	317240	100	94 억		179453	N	N	0	N	00	N
12	20230926	141102	57	100.00	KOSDAQ		화학	N	N	N	N		N	1341	-60	5	-4.28	386819702	284707	84.37	1400	1441	1321	1821	981	1401	1358.66	0.19	0	-49094	1521	1460	1430	1369	1339	1446	1355	94	420	100	920	1	1	94447625	1267	-12.77	6.98	12	0.30	-105.00	192.00	2190	20230703	-38.77	500	20230503	168.20	2190	-38.77	20230703	500	168.20	20230503	2190	-38.77	20230703	500	168.20	20230503	0.07	N	317240	100	94 억		179453	N	N	0	N	00	N
13	20230926	131107	57	100.00	KOSDAQ		화학	N	N	N	N		N	1346	-55	5	-3.93	369468323	271802	80.55	1400	1441	1321	1821	981	1401	1359.33	0.19	0	-44838	1521	1460	1430	1369	1339	1446	1355	94	420	100	920	1	1	94447625	1271	-12.82	7.01	12	0.29	-105.00	192.00	2190	20230703	-38.54	500	20230503	169.20	2190	-38.54	20230703	500	169.20	20230503	2190	-38.54	20230703	500	169.20	20230503	0.07	N	317240	100	94 억		179453	N	N	0	N	00	N
14	20230926	121113	57	100.00	KOSDAQ		화학	N	N	N	N		N	1339	-62	5	-4.43	313691793	230000	68.16	1400	1441	1321	1821	981	1401	1363.88	0.19	0	-32625	1521	1460	1430	1369	1339	1446	1355	94	420	100	920	1	1	94447625	1265	-12.75	6.97	12	0.24	-105.00	192.00	2190	20230703	-38.86	500	20230503	167.80	2190	-38.86	20230703	500	167.80	20230503	2190	-38.86	20230703	500	167.80	20230503	0.07	N	317240	100	94 억		179453	N	N	0	N	00	N
15	20230926	111106	57	100.00	KOSDAQ		화학	N	N	N	N		N	1345	-56	5	-4.00	290034551	212351	62.93	1400	1441	1321	1821	981	1401	1365.83	0.19	0	-25331	1521	1460	1430	1369	1339	1446	1355	94	420	100	920	1	1	94447625	1270	-12.81	7.01	12	0.22	-105.00	192.00	2190	20230703	-38.58	500	20230503	169.00	2190	-38.58	20230703	500	169.00	20230503	2190	-38.58	20230703	500	169.00	20230503	0.07	N	317240	100	94 억		179453	N	N	0	N	00	N
16	20230926	101108	57	100.00	KOSDAQ		화학	N	N	N	N		N	1364	-37	5	-2.64	155704776	112614	33.37	1400	1441	1362	1821	981	1401	1382.64	0.19	0	-13308	1521	1460	1430	1369	1339	1446	1355	94	420	100	920	1	1	94447625	1288	-12.99	7.10	12	0.12	-105.00	192.00	2190	20230703	-37.72	500	20230503	172.80	2190	-37.72	20230703	500	172.80	20230503	2190	-37.72	20230703	500	172.80	20230503	0.07	N	317240	100	94 억		179453	N	N	0	N	00	N
17	20230926	091109	57	100.00	KOSDAQ		화학	N	N	N	N		N	1402	1	2	0.07	35066214	25020	7.41	1400	1441	1400	1821	981	1401	1401.53	0.19	0	-1936	1521	1460	1430	1369	1339	1446	1355	94	420	100	920	1	1	94447625	1324	-13.35	7.30	12	0.03	-105.00	192.00	2190	20230703	-35.98	500	20230503	180.40	2190	-35.98	20230703	500	180.40	20230503	2190	-35.98	20230703	500	180.40	20230503	0.07	N	317240	100	94 억		179453	N	N	0	N	00	N
18	20230925	161112	57	100.00	KOSDAQ		화학	N	N	N	N		N	1401	-47	5	-3.25	475884074	337287	78.71	1447	1491	1400	1882	1014	1448	1410.92	0.29	0	-96062	1562	1504	1447	1389	1332	1534	1419	94	434	100	950	1	1	94447625	1323	-13.34	7.30	12	0.36	-105.00	192.00	2190	20230703	-36.03	500	20230503	180.20	2190	-36.03	20230703	500	180.20	20230503	2190	-36.03	20230703	500	180.20	20230503	0.07	N	317240	100	94 억		275515	N	N	0	N	00	N
19	20230925	151113	57	100.00	KOSDAQ		화학	N	N	N	N		N	1405	-43	5	-2.97	290748113	205150	47.88	1447	1491	1401	1882	1014	1448	1417.25	0.29	0	-53046	1562	1504	1447	1389	1332	1534	1419	94	434	100	950	1	1	94447625	1327	-13.38	7.32	12	0.22	-105.00	192.00	2190	20230703	-35.84	500	20230503	181.00	2190	-35.84	20230703	500	181.00	20230503	2190	-35.84	20230703	500	181.00	20230503	0.07	N	317240	100	94 억		275515	N	N	0	N	00	N
20	20230925	141054	57	100.00	KOSDAQ		화학	N	N	N	N		N	1408	-40	5	-2.76	248039484	174778	40.79	1447	1491	1401	1882	1014	1448	1419.17	0.29	0	-42977	1562	1504	1447	1389	1332	1534	1419	94	434	100	950	1	1	94447625	1330	-13.41	7.33	12	0.19	-105.00	192.00	2190	20230703	-35.71	500	20230503	181.60	2190	-35.71	20230703	500	181.60	20230503	2190	-35.71	20230703	500	181.60	20230503	0.07	N	317240	100	94 억		275515	N	N	0	N	00	N
21	20230925	131101	57	100.00	KOSDAQ		화학	N	N	N	N		N	1413	-35	5	-2.42	225923079	159094	37.13	1447	1491	1401	1882	1014	1448	1420.06	0.29	0	-34362	1562	1504	1447	1389	1332	1534	1419	94	434	100	950	1	1	94447625	1335	-13.46	7.36	12	0.17	-105.00	192.00	2190	20230703	-35.48	500	20230503	182.60	2190	-35.48	20230703	500	182.60	20230503	2190	-35.48	20230703	500	182.60	20230503	0.07	N	317240	100	94 억		275515	N	N	0	N	00	N
22	20230925	121106	57	100.00	KOSDAQ		화학	N	N	N	N		N	1415	-33	5	-2.28	192981558	135799	31.69	1447	1491	1401	1882	1014	1448	1421.08	0.29	0	-27507	1562	1504	1447	1389	1332	1534	1419	94	434	100	950	1	1	94447625	1336	-13.48	7.37	12	0.14	-105.00	192.00	2190	20230703	-35.39	500	20230503	183.00	2190	-35.39	20230703	500	183.00	20230503	2190	-35.39	20230703	500	183.00	20230503	0.07	N	317240	100	94 억		275515	N	N	0	N	00	N
23	20230925	111101	57	100.00	KOSDAQ		화학	N	N	N	N		N	1411	-37	5	-2.56	163262792	114773	26.79	1447	1491	1401	1882	1014	1448	1422.48	0.29	0	-18775	1562	1504	1447	1389	1332	1534	1419	94	434	100	950	1	1	94447625	1333	-13.44	7.35	12	0.12	-105.00	192.00	2190	20230703	-35.57	500	20230503	182.20	2190	-35.57	20230703	500	182.20	20230503	2190	-35.57	20230703	500	182.20	20230503	0.07	N	317240	100	94 억		275515	N	N	0	N	00	N
24	20230925	101104	57	100.00	KOSDAQ		화학	N	N	N	N		N	1410	-38	5	-2.62	96675487	67455	15.74	1447	1491	1401	1882	1014	1448	1433.18	0.29	0	-19822	1562	1504	1447	1389	1332	1534	1419	94	434	100	950	1	1	94447625	1332	-13.43	7.34	12	0.07	-105.00	192.00	2190	20230703	-35.62	500	20230503	182.00	2190	-35.62	20230703	500	182.00	20230503	2190	-35.62	20230703	500	182.00	20230503	0.07	N	317240	100	94 억		275515	N	N	0	N	00	N
25	20230925	091100	57	100.00	KOSDAQ		화학	N	N	N	N		N	1440	-8	5	-0.55	27677024	19063	4.45	1447	1491	1440	1882	1014	1448	1451.87	0.29	0	369	1562	1504	1447	1389	1332	1534	1419	94	434	100	950	1	1	94447625	1360	-13.71	7.50	12	0.02	-105.00	192.00	2190	20230703	-34.25	500	20230503	188.00	2190	-34.25	20230703	500	188.00	20230503	2190	-34.25	20230703	500	188.00	20230503	0.07	N	317240	100	94 억		275515	N	N	0	N	00	N
26	20230922	161141	57	100.00	KOSDAQ		화학	N	N	N	N		N	1448	14	2	0.98	625704553	427070	108.43	1434	1505	1390	1864	1004	1434	1465.11	0.26	0	35460	1566	1499	1462	1395	1358	1481	1377	94	430	100	940	1	1	94447625	1368	-13.79	7.54	12	0.45	-105.00	192.00	2190	20230703	-33.88	500	20230503	189.60	2190	-33.88	20230703	500	189.60	20230503	2190	-33.88	20230703	500	189.60	20230503	0.07	N	317240	100	94 억		241680	N	N	0	N	00	N
27	20230922	151134	57	100.00	KOSDAQ		화학	N	N	N	N		N	1456	22	2	1.53	582336454	397205	100.85	1434	1505	1390	1864	1004	1434	1466.09	0.26	0	47817	1566	1499	1462	1395	1358	1481	1377	94	430	100	940	1	1	94447625	1375	-13.87	7.58	12	0.42	-105.00	192.00	2190	20230703	-33.52	500	20230503	191.20	2190	-33.52	20230703	500	191.20	20230503	2190	-33.52	20230703	500	191.20	20230503	0.07	N	317240	100	94 억		241680	N	N	0	N	00	N
28	20230922	141133	57	100.00	KOSDAQ		화학	N	N	N	N		N	1464	30	2	2.09	556262515	379321	96.31	1434	1505	1390	1864	1004	1434	1466.47	0.26	0	50168	1566	1499	1462	1395	1358	1481	1377	94	430	100	940	1	1	94447625	1383	-13.94	7.62	12	0.40	-105.00	192.00	2190	20230703	-33.15	500	20230503	192.80	2190	-33.15	20230703	500	192.80	20230503	2190	-33.15	20230703	500	192.80	20230503	0.07	N	317240	100	94 억		241680	N	N	0	N	00	N
29	20230922	131022	57	100.00	KOSDAQ		화학	N	N	N	N		N	1486	52	2	3.63	488390319	332979	84.54	1434	1505	1390	1864	1004	1434	1466.73	0.26	0	32330	1566	1499	1462	1395	1358	1481	1377	94	430	100	940	1	1	94447625	1403	-14.15	7.74	12	0.35	-105.00	192.00	2190	20230703	-32.15	500	20230503	197.20	2190	-32.15	20230703	500	197.20	20230503	2190	-32.15	20230703	500	197.20	20230503	0.07	N	317240	100	94 억		241680	N	N	0	N	00	N
30	20230922	121020	57	100.00	KOSDAQ		화학	N	N	N	N		N	1500	66	2	4.60	450167112	307372	78.04	1434	1505	1390	1864	1004	1434	1464.57	0.26	0	36559	1566	1499	1462	1395	1358	1481	1377	94	430	100	940	1	1	94447625	1417	-14.29	7.81	12	0.33	-105.00	192.00	2190	20230703	-31.51	500	20230503	200.00	2190	-31.51	20230703	500	200.00	20230503	2190	-31.51	20230703	500	200.00	20230503	0.07	N	317240	100	94 억		241680	N	N	0	N	00	N
31	20230922	111016	57	100.00	KOSDAQ		화학	N	N	N	N		N	1487	53	2	3.70	222894999	155300	39.43	1434	1487	1390	1864	1004	1434	1435.25	0.26	0	48678	1566	1499	1462	1395	1358	1481	1377	94	430	100	940	1	1	94447625	1404	-14.16	7.74	12	0.16	-105.00	192.00	2190	20230703	-32.10	500	20230503	197.40	2190	-32.10	20230703	500	197.40	20230503	2190	-32.10	20230703	500	197.40	20230503	0.07	N	317240	100	94 억		241680	N	N	0	N	00	N
32	20230922	101015	57	100.00	KOSDAQ		화학	N	N	N	N		N	1428	-6	5	-0.42	124227353	87879	22.31	1434	1459	1390	1864	1004	1434	1413.62	0.26	0	28201	1566	1499	1462	1395	1358	1481	1377	94	430	100	940	1	1	94447625	1349	-13.60	7.44	12	0.09	-105.00	192.00	2190	20230703	-34.79	500	20230503	185.60	2190	-34.79	20230703	500	185.60	20230503	2190	-34.79	20230703	500	185.60	20230503	0.07	N	317240	100	94 억		241680	N	N	0	N	00	N
33	20230922	091014	57	100.00	KOSDAQ		화학	N	N	N	N		N	1409	-25	5	-1.74	51744783	37043	9.41	1434	1435	1390	1864	1004	1434	1396.88	0.26	0	27869	1566	1499	1462	1395	1358	1481	1377	94	430	100	940	1	1	94447625	1331	-13.42	7.34	12	0.04	-105.00	192.00	2190	20230703	-35.66	500	20230503	181.80	2190	-35.66	20230703	500	181.80	20230503	2190	-35.66	20230703	500	181.80	20230503	0.07	N	317240	100	94 억		241680	N	N	0	N	00	N
34	20230921	161014	57	100.00	KOSDAQ		화학	N	N	N	N		N	1434	-51	5	-3.43	570257491	393855	88.27	1485	1529	1425	1930	1040	1485	1447.89	0.43	0	-167170	1558	1521	1501	1464	1444	1511	1454	94	445	100	980	1	1	94447625	1354	-13.66	7.47	12	0.42	-105.00	192.00	2190	20230703	-34.52	500	20230503	186.80	2190	-34.52	20230703	500	186.80	20230503	2190	-34.52	20230703	500	186.80	20230503	0.11	N	317240	100	94 억		408850	N	N	0	N	00	N
35	20230921	151002	57	100.00	KOSDAQ		화학	N	N	N	N		N	1426	-59	5	-3.97	560229515	386854	86.70	1485	1529	1425	1930	1040	1485	1448.17	0.43	0	-167077	1558	1521	1501	1464	1444	1511	1454	94	445	100	980	1	1	94447625	1347	-13.58	7.43	12	0.41	-105.00	192.00	2190	20230703	-34.89	500	20230503	185.20	2190	-34.89	20230703	500	185.20	20230503	2190	-34.89	20230703	500	185.20	20230503	0.11	N	317240	100	94 억		408850	N	N	0	N	00	N
36	20230921	141009	57	100.00	KOSDAQ		화학	N	N	N	N		N	1436	-49	5	-3.30	470197128	323927	72.60	1485	1529	1432	1930	1040	1485	1451.55	0.43	0	-129886	1558	1521	1501	1464	1444	1511	1454	94	445	100	980	1	1	94447625	1356	-13.68	7.48	12	0.34	-105.00	192.00	2190	20230703	-34.43	500	20230503	187.20	2190	-34.43	20230703	500	187.20	20230503	2190	-34.43	20230703	500	187.20	20230503	0.11	N	317240	100	94 억		408850	N	N	0	N	00	N
37	20230921	131007	57	100.00	KOSDAQ		화학	N	N	N	N		N	1445	-40	5	-2.69	373469752	256673	57.53	1485	1529	1442	1930	1040	1485	1455.04	0.43	0	-90702	1558	1521	1501	1464	1444	1511	1454	94	445	100	980	1	1	94447625	1365	-13.76	7.53	12	0.27	-105.00	192.00	2190	20230703	-34.02	500	20230503	189.00	2190	-34.02	20230703	500	189.00	20230503	2190	-34.02	20230703	500	189.00	20230503	0.11	N	317240	100	94 억		408850	N	N	0	N	00	N
38	20230921	121000	57	100.00	KOSDAQ		화학	N	N	N	N		N	1449	-36	5	-2.42	319199373	219130	49.11	1485	1529	1445	1930	1040	1485	1456.67	0.43	0	-66593	1558	1521	1501	1464	1444	1511	1454	94	445	100	980	1	1	94447625	1369	-13.80	7.55	12	0.23	-105.00	192.00	2190	20230703	-33.84	500	20230503	189.80	2190	-33.84	20230703	500	189.80	20230503	2190	-33.84	20230703	500	189.80	20230503	0.11	N	317240	100	94 억		408850	N	N	0	N	00	N
39	20230921	111021	57	100.00	KOSDAQ		화학	N	N	N	N		N	1461	-24	5	-1.62	294670555	202205	45.32	1485	1529	1445	1930	1040	1485	1457.29	0.43	0	-55730	1558	1521	1501	1464	1444	1511	1454	94	445	100	980	1	1	94447625	1380	-13.91	7.61	12	0.21	-105.00	192.00	2190	20230703	-33.29	500	20230503	192.20	2190	-33.29	20230703	500	192.20	20230503	2190	-33.29	20230703	500	192.20	20230503	0.11	N	317240	100	94 억		408850	N	N	0	N	00	N
40	20230921	100958	57	100.00	KOSDAQ		화학	N	N	N	N		N	1449	-36	5	-2.42	261079193	179034	40.13	1485	1529	1446	1930	1040	1485	1458.27	0.43	0	-45660	1558	1521	1501	1464	1444	1511	1454	94	445	100	980	1	1	94447625	1369	-13.80	7.55	12	0.19	-105.00	192.00	2190	20230703	-33.84	500	20230503	189.80	2190	-33.84	20230703	500	189.80	20230503	2190	-33.84	20230703	500	189.80	20230503	0.11	N	317240	100	94 억		408850	N	N	0	N	00	N
41	20230921	091003	57	100.00	KOSDAQ		화학	N	N	N	N		N	1462	-23	5	-1.55	43151592	29207	6.55	1485	1529	1462	1930	1040	1485	1477.44	0.43	0	-19195	1558	1521	1501	1464	1444	1511	1454	94	445	100	980	1	1	94447625	1381	-13.92	7.61	12	0.03	-105.00	192.00	2190	20230703	-33.24	500	20230503	192.40	2190	-33.24	20230703	500	192.40	20230503	2190	-33.24	20230703	500	192.40	20230503	0.11	N	317240	100	94 억		408850	N	N	0	N	00	N
42	20230920	161012	57	100.00	KOSDAQ		화학	N	N	N	N		N	1485	-43	5	-2.81	669918923	444718	38.21	1505	1538	1481	1986	1070	1528	1506.37	0.49	0	-50297	1594	1560	1505	1471	1416	1578	1489	94	458	100	1000	1	1	94447625	1403	-14.14	7.73	12	0.47	-105.00	192.00	2190	20230703	-32.19	500	20230503	197.00	2190	-32.19	20230703	500	197.00	20230503	2190	-32.19	20230703	500	197.00	20230503	0.16	N	317240	100	94 억		465851	N	N	0	N	00	N
43	20230920	150944	57	100.00	KOSDAQ		화학	N	N	N	N		N	1488	-40	5	-2.62	647740942	429792	36.92	1505	1538	1481	1986	1070	1528	1507.07	0.49	0	-45109	1594	1560	1505	1471	1416	1578	1489	94	458	100	1000	1	1	94447625	1405	-14.17	7.75	12	0.46	-105.00	192.00	2190	20230703	-32.05	500	20230503	197.60	2190	-32.05	20230703	500	197.60	20230503	2190	-32.05	20230703	500	197.60	20230503	0.16	N	317240	100	94 억		465851	N	N	0	N	00	N
44	20230920	141002	57	100.00	KOSDAQ		화학	N	N	N	N		N	1494	-34	5	-2.23	548193463	362999	31.19	1505	1538	1481	1986	1070	1528	1510.15	0.49	0	-5935	1594	1560	1505	1471	1416	1578	1489	94	458	100	1000	1	1	94447625	1411	-14.23	7.78	12	0.38	-105.00	192.00	2190	20230703	-31.78	500	20230503	198.80	2190	-31.78	20230703	500	198.80	20230503	2190	-31.78	20230703	500	198.80	20230503	0.16	N	317240	100	94 억		465851	N	N	0	N	00	N
45	20230920	130955	57	100.00	KOSDAQ		화학	N	N	N	N		N	1509	-19	5	-1.24	388046466	256122	22.00	1505	1538	1481	1986	1070	1528	1515.05	0.49	0	28491	1594	1560	1505	1471	1416	1578	1489	94	458	100	1000	1	1	94447625	1425	-14.37	7.86	12	0.27	-105.00	192.00	2190	20230703	-31.10	500	20230503	201.80	2190	-31.10	20230703	500	201.80	20230503	2190	-31.10	20230703	500	201.80	20230503	0.16	N	317240	100	94 억		465851	N	N	0	N	00	N
46	20230920	120954	57	100.00	KOSDAQ		화학	N	N	N	N		N	1520	-8	5	-0.52	333199465	219838	18.89	1505	1538	1481	1986	1070	1528	1515.63	0.49	0	32275	1594	1560	1505	1471	1416	1578	1489	94	458	100	1000	1	1	94447625	1436	-14.48	7.92	12	0.23	-105.00	192.00	2190	20230703	-30.59	500	20230503	204.00	2190	-30.59	20230703	500	204.00	20230503	2190	-30.59	20230703	500	204.00	20230503	0.16	N	317240	100	94 억		465851	N	N	0	N	00	N
47	20230920	110959	57	100.00	KOSDAQ		화학	N	N	N	N		N	1520	-8	5	-0.52	308579560	203606	17.49	1505	1538	1481	1986	1070	1528	1515.53	0.49	0	34316	1594	1560	1505	1471	1416	1578	1489	94	458	100	1000	1	1	94447625	1436	-14.48	7.92	12	0.22	-105.00	192.00	2190	20230703	-30.59	500	20230503	204.00	2190	-30.59	20230703	500	204.00	20230503	2190	-30.59	20230703	500	204.00	20230503	0.16	N	317240	100	94 억		465851	N	N	0	N	00	N
48	20230920	100939	57	100.00	KOSDAQ		화학	N	N	N	N		N	1515	-13	5	-0.85	199711481	131738	11.32	1505	1538	1481	1986	1070	1528	1515.92	0.49	0	18887	1594	1560	1505	1471	1416	1578	1489	94	458	100	1000	1	1	94447625	1431	-14.43	7.89	12	0.14	-105.00	192.00	2190	20230703	-30.82	500	20230503	203.00	2190	-30.82	20230703	500	203.00	20230503	2190	-30.82	20230703	500	203.00	20230503	0.16	N	317240	100	94 억		465851	N	N	0	N	00	N
49	20230920	090952	57	100.00	KOSDAQ		화학	N	N	N	N		N	1513	-15	5	-0.98	44587800	29696	2.55	1505	1527	1481	1986	1070	1528	1500.92	0.49	0	-648	1594	1560	1505	1471	1416	1578	1489	94	458	100	1000	1	1	94447625	1429	-14.41	7.88	12	0.03	-105.00	192.00	2190	20230703	-30.91	500	20230503	202.60	2190	-30.91	20230703	500	202.60	20230503	2190	-30.91	20230703	500	202.60	20230503	0.16	N	317240	100	94 억		465851	N	N	0	N	00	N
50	20230919	160948	57	100.00	KOSDAQ		화학	N	N	N	N		N	1528	77	2	5.31	1719201606	1142603	80.87	1450	1539	1450	1886	1016	1451	1504.04	0.23	0	250090	1650	1550	1460	1360	1270	1600	1410	94	435	100	950	1	1	94447625	1443	-14.55	7.96	12	1.21	-105.00	192.00	2190	20230703	-30.23	500	20230503	205.60	2190	-30.23	20230703	500	205.60	20230503	2190	-30.23	20230703	500	205.60	20230503	0.16	N	317240	100	94 억		216018	N	N	0	N	00	N
51	20230919	150951	57	100.00	KOSDAQ		화학	N	N	N	N		N	1524	73	2	5.03	1511978565	1007031	71.28	1450	1539	1450	1886	1016	1451	1501.42	0.23	0	212104	1650	1550	1460	1360	1270	1600	1410	94	435	100	950	1	1	94447625	1439	-14.51	7.94	12	1.07	-105.00	192.00	2190	20230703	-30.41	500	20230503	204.80	2190	-30.41	20230703	500	204.80	20230503	2190	-30.41	20230703	500	204.80	20230503	0.16	N	317240	100	94 억		216018	N	N	0	N	00	N
52	20230919	140952	57	100.00	KOSDAQ		화학	N	N	N	N		N	1501	50	2	3.45	1327853358	884902	62.63	1450	1539	1450	1886	1016	1451	1500.57	0.23	0	158758	1650	1550	1460	1360	1270	1600	1410	94	435	100	950	1	1	94447625	1418	-14.30	7.82	12	0.94	-105.00	192.00	2190	20230703	-31.46	500	20230503	200.20	2190	-31.46	20230703	500	200.20	20230503	2190	-31.46	20230703	500	200.20	20230503	0.16	N	317240	100	94 억		216018	N	N	0	N	00	N
53	20230919	130934	57	100.00	KOSDAQ		화학	N	N	N	N		N	1509	58	2	4.00	1262934957	841766	59.58	1450	1539	1450	1886	1016	1451	1500.34	0.23	0	145439	1650	1550	1460	1360	1270	1600	1410	94	435	100	950	1	1	94447625	1425	-14.37	7.86	12	0.89	-105.00	192.00	2190	20230703	-31.10	500	20230503	201.80	2190	-31.10	20230703	500	201.80	20230503	2190	-31.10	20230703	500	201.80	20230503	0.16	N	317240	100	94 억		216018	N	N	0	N	00	N
54	20230919	120950	57	100.00	KOSDAQ		화학	N	N	N	N		N	1490	39	2	2.69	422827310	286897	20.31	1450	1496	1450	1886	1016	1451	1473.79	0.23	0	59752	1650	1550	1460	1360	1270	1600	1410	94	435	100	950	1	1	94447625	1407	-14.19	7.76	12	0.30	-105.00	192.00	2190	20230703	-31.96	500	20230503	198.00	2190	-31.96	20230703	500	198.00	20230503	2190	-31.96	20230703	500	198.00	20230503	0.16	N	317240	100	94 억		216018	N	N	0	N	00	N
55	20230919	110956	57	100.00	KOSDAQ		화학	N	N	N	N		N	1466	15	2	1.03	267893415	182311	12.90	1450	1493	1450	1886	1016	1451	1469.43	0.23	0	-9629	1650	1550	1460	1360	1270	1600	1410	94	435	100	950	1	1	94447625	1385	-13.96	7.64	12	0.19	-105.00	192.00	2190	20230703	-33.06	500	20230503	193.20	2190	-33.06	20230703	500	193.20	20230503	2190	-33.06	20230703	500	193.20	20230503	0.16	N	317240	100	94 억		216018	N	N	0	N	00	N
56	20230919	100948	57	100.00	KOSDAQ		화학	N	N	N	N		N	1451	0	3	0.00	169083162	115278	8.16	1450	1490	1450	1886	1016	1451	1466.74	0.23	0	-5069	1650	1550	1460	1360	1270	1600	1410	94	435	100	950	1	1	94447625	1370	-13.82	7.56	12	0.12	-105.00	192.00	2190	20230703	-33.74	500	20230503	190.20	2190	-33.74	20230703	500	190.20	20230503	2190	-33.74	20230703	500	190.20	20230503	0.16	N	317240	100	94 억		216018	N	N	0	N	00	N
57	20230919	090945	57	100.00	KOSDAQ		화학	N	N	N	N		N	1467	16	2	1.10	31996118	21848	1.55	1450	1489	1450	1886	1016	1451	1464.49	0.23	0	-824	1650	1550	1460	1360	1270	1600	1410	94	435	100	950	1	1	94447625	1386	-13.97	7.64	12	0.02	-105.00	192.00	2190	20230703	-33.01	500	20230503	193.40	2190	-33.01	20230703	500	193.40	20230503	2190	-33.01	20230703	500	193.40	20230503	0.16	N	317240	100	94 억		216018	N	N	0	N	00	N
58	20230918	160949	57	100.00	KOSDAQ		화학	N	N	N	N		N	1451	1	2	0.07	2047848423	1409388	22.47	1421	1560	1370	1885	1015	1450	1453.01	0.22	0	13825	1836	1642	1546	1352	1256	1595	1305	94	435	100	950	1	1	94447625	1370	-13.82	7.56	12	1.49	-105.00	192.00	2190	20230703	-33.74	500	20230503	190.20	2190	-33.74	20230703	500	190.20	20230503	2190	-33.74	20230703	500	190.20	20230503	0.16	N	317240	100	94 억		210168	N	N	0	N	00	N
59	20230918	150947	57	100.00	KOSDAQ		화학	N	N	N	N		N	1452	2	2	0.14	1998746001	1375566	21.93	1421	1560	1370	1885	1015	1450	1453.04	0.22	0	7109	1836	1642	1546	1352	1256	1595	1305	94	435	100	950	1	1	94447625	1371	-13.83	7.56	12	1.46	-105.00	192.00	2190	20230703	-33.70	500	20230503	190.40	2190	-33.70	20230703	500	190.40	20230503	2190	-33.70	20230703	500	190.40	20230503	0.16	N	317240	100	94 억		210168	N	N	0	N	00	N
60	20230918	141009	57	100.00	KOSDAQ		화학	N	N	N	N		N	1451	1	2	0.07	1858341028	1278977	20.39	1421	1560	1370	1885	1015	1450	1452.99	0.22	0	6170	1836	1642	1546	1352	1256	1595	1305	94	435	100	950	1	1	94447625	1370	-13.82	7.56	12	1.35	-105.00	192.00	2190	20230703	-33.74	500	20230503	190.20	2190	-33.74	20230703	500	190.20	20230503	2190	-33.74	20230703	500	190.20	20230503	0.16	N	317240	100	94 억		210168	N	N	0	N	00	N
61	20230918	130945	57	100.00	KOSDAQ		화학	N	N	N	N		N	1455	5	2	0.34	1764733759	1214551	19.36	1421	1560	1370	1885	1015	1450	1452.99	0.22	0	12226	1836	1642	1546	1352	1256	1595	1305	94	435	100	950	1	1	94447625	1374	-13.86	7.58	12	1.29	-105.00	192.00	2190	20230703	-33.56	500	20230503	191.00	2190	-33.56	20230703	500	191.00	20230503	2190	-33.56	20230703	500	191.00	20230503	0.16	N	317240	100	94 억		210168	N	N	0	N	00	N
62	20230918	120953	57	100.00	KOSDAQ		화학	N	N	N	N		N	1452	2	2	0.14	1715552468	1180701	18.82	1421	1560	1370	1885	1015	1450	1452.99	0.22	0	14703	1836	1642	1546	1352	1256	1595	1305	94	435	100	950	1	1	94447625	1371	-13.83	7.56	12	1.25	-105.00	192.00	2190	20230703	-33.70	500	20230503	190.40	2190	-33.70	20230703	500	190.40	20230503	2190	-33.70	20230703	500	190.40	20230503	0.16	N	317240	100	94 억		210168	N	N	0	N	00	N
63	20230918	110936	57	100.00	KOSDAQ		화학	N	N	N	N		N	1501	51	2	3.52	1368259426	944628	15.06	1421	1560	1370	1885	1015	1450	1448.46	0.22	0	5443	1836	1642	1546	1352	1256	1595	1305	94	435	100	950	1	1	94447625	1418	-14.30	7.82	12	1.00	-105.00	192.00	2190	20230703	-31.46	500	20230503	200.20	2190	-31.46	20230703	500	200.20	20230503	2190	-31.46	20230703	500	200.20	20230503	0.16	N	317240	100	94 억		210168	N	N	0	N	00	N
64	20230918	100928	57	100.00	KOSDAQ		화학	N	N	N	N		N	1403	-47	5	-3.24	620003823	441601	7.04	1421	1439	1370	1885	1015	1450	1403.99	0.22	0	20079	1836	1642	1546	1352	1256	1595	1305	94	435	100	950	1	1	94447625	1325	-13.36	7.31	12	0.47	-105.00	192.00	2190	20230703	-35.94	500	20230503	180.60	2190	-35.94	20230703	500	180.60	20230503	2190	-35.94	20230703	500	180.60	20230503	0.16	N	317240	100	94 억		210168	N	N	0	N	00	N
65	20230918	090933	57	100.00	KOSDAQ		화학	N	N	N	N		N	1398	-52	5	-3.59	345857240	245959	3.92	1421	1439	1370	1885	1015	1450	1406.16	0.22	0	24774	1836	1642	1546	1352	1256	1595	1305	94	435	100	950	1	1	94447625	1320	-13.31	7.28	12	0.26	-105.00	192.00	2190	20230703	-36.16	500	20230503	179.60	2190	-36.16	20230703	500	179.60	20230503	2190	-36.16	20230703	500	179.60	20230503	0.16	N	317240	100	94 억		210168	N	N	0	N	00	N
66	20230915	160944	57	100.00	KOSDAQ		화학	N	N	N	N		N	1450	50	2	3.57	9844169959	6243941	5447.37	1736	1740	1450	1820	980	1400	1576.63	0.95	0	-680785	1426	1413	1397	1384	1368	1419	1390	94	420	100	920	1	1	94447625	1369	-13.81	7.55	12	6.61	-105.00	192.00	2190	20230703	-33.79	500	20230503	190.00	2190	-33.79	20230703	500	190.00	20230503	2190	-33.79	20230703	500	190.00	20230503	0.17	N	317240	100	94 억		899309	N	N	0	N	00	N
67	20230915	150940	57	100.00	KOSDAQ		화학	N	N	N	N		N	1474	74	2	5.29	9662190099	6119702	5338.98	1736	1740	1472	1820	980	1400	1578.87	0.95	0	-691036	1426	1413	1397	1384	1368	1419	1390	94	420	100	920	1	1	94447625	1392	-14.04	7.68	12	6.48	-105.00	192.00	2190	20230703	-32.69	500	20230503	194.80	2190	-32.69	20230703	500	194.80	20230503	2190	-32.69	20230703	500	194.80	20230503	0.17	N	317240	100	94 억		899309	N	N	0	N	00	N
68	20230915	140946	57	100.00	KOSDAQ		화학	N	N	N	N		N	1531	131	2	9.36	9277210579	5865674	5117.36	1736	1740	1515	1820	980	1400	1581.61	0.95	0	-690978	1426	1413	1397	1384	1368	1419	1390	94	420	100	920	1	1	94447625	1446	-14.58	7.97	12	6.21	-105.00	192.00	2190	20230703	-30.09	500	20230503	206.20	2190	-30.09	20230703	500	206.20	20230503	2190	-30.09	20230703	500	206.20	20230503	0.17	N	317240	100	94 억		899309	N	N	0	N	00	N
69	20230915	130934	57	100.00	KOSDAQ		화학	N	N	N	N		N	1521	121	2	8.64	8693613549	5483893	4784.29	1736	1740	1515	1820	980	1400	1585.30	0.95	0	-683389	1426	1413	1397	1384	1368	1419	1390	94	420	100	920	1	1	94447625	1437	-14.49	7.92	12	5.81	-105.00	192.00	2190	20230703	-30.55	500	20230503	204.20	2190	-30.55	20230703	500	204.20	20230503	2190	-30.55	20230703	500	204.20	20230503	0.17	N	317240	100	94 억		899309	N	N	0	N	00	N
70	20230915	120941	57	100.00	KOSDAQ		화학	N	N	N	N		N	1526	126	2	9.00	8041198692	5057242	4412.07	1736	1740	1515	1820	980	1400	1590.04	0.95	0	-666393	1426	1413	1397	1384	1368	1419	1390	94	420	100	920	1	1	94447625	1441	-14.53	7.95	12	5.35	-105.00	192.00	2190	20230703	-30.32	500	20230503	205.20	2190	-30.32	20230703	500	205.20	20230503	2190	-30.32	20230703	500	205.20	20230503	0.17	N	317240	100	94 억		899309	N	N	0	N	00	N
71	20230915	110949	57	100.00	KOSDAQ		화학	N	N	N	N		N	1548	148	2	10.57	7048594318	4417936	3854.32	1736	1740	1515	1820	980	1400	1595.45	0.95	0	-660602	1426	1413	1397	1384	1368	1419	1390	94	420	100	920	1	1	94447625	1462	-14.74	8.06	12	4.68	-105.00	192.00	2190	20230703	-29.32	500	20230503	209.60	2190	-29.32	20230703	500	209.60	20230503	2190	-29.32	20230703	500	209.60	20230503	0.17	N	317240	100	94 억		899309	N	N	0	N	00	N
72	20230915	100947	57	100.00	KOSDAQ		화학	N	N	N	N		N	1568	168	2	12.00	5978475032	3725084	3249.86	1736	1740	1515	1820	980	1400	1604.92	0.95	0	-626199	1426	1413	1397	1384	1368	1419	1390	94	420	100	920	1	1	94447625	1481	-14.93	8.17	12	3.94	-105.00	192.00	2190	20230703	-28.40	500	20230503	213.60	2190	-28.40	20230703	500	213.60	20230503	2190	-28.40	20230703	500	213.60	20230503	0.17	N	317240	100	94 억		899309	N	N	0	N	00	N
73	20230915	090935	57	100.00	KOSDAQ		화학	N	N	N	N		N	1623	223	2	15.93	2214427158	1319043	1150.77	1736	1740	1616	1820	980	1400	1678.81	0.95	0	-332032	1426	1413	1397	1384	1368	1419	1390	94	420	100	920	1	1	94447625	1533	-15.46	8.45	12	1.40	-105.00	192.00	2190	20230703	-25.89	500	20230503	224.60	2190	-25.89	20230703	500	224.60	20230503	2190	-25.89	20230703	500	224.60	20230503	0.17	N	317240	100	94 억		899309	N	N	0	N	00	N
74	20230914	160947	57	100.00	KOSDAQ		화학	N	N	N	N		N	1400	7	2	0.50	128408473	91970	15.91	1395	1410	1381	1810	976	1393	1396.20	0.97	0	-14429	1545	1469	1419	1343	1293	1444	1318	94	417	100	910	1	1	94447625	1322	-13.33	7.29	12	0.10	-105.00	192.00	2190	20230703	-36.07	500	20230503	180.00	2190	-36.07	20230703	500	180.00	20230503	2190	-36.07	20230703	500	180.00	20230503	0.19	N	317240	100	94 억		913738	N	N	0	N	00	N
75	20230914	150914	57	100.00	KOSDAQ		화학	N	N	N	N		N	1408	15	2	1.08	119315437	85504	14.79	1395	1409	1381	1810	976	1393	1395.44	0.97	0	-13248	1545	1469	1419	1343	1293	1444	1318	94	417	100	910	1	1	94447625	1330	-13.41	7.33	12	0.09	-105.00	192.00	2190	20230703	-35.71	500	20230503	181.60	2190	-35.71	20230703	500	181.60	20230503	2190	-35.71	20230703	500	181.60	20230503	0.19	N	317240	100	94 억		913738	N	N	0	N	00	N
76	20230914	140938	57	100.00	KOSDAQ		화학	N	N	N	N		N	1400	7	2	0.50	107588300	77162	13.35	1395	1409	1381	1810	976	1393	1394.32	0.97	0	-10419	1545	1469	1419	1343	1293	1444	1318	94	417	100	910	1	1	94447625	1322	-13.33	7.29	12	0.08	-105.00	192.00	2190	20230703	-36.07	500	20230503	180.00	2190	-36.07	20230703	500	180.00	20230503	2190	-36.07	20230703	500	180.00	20230503	0.19	N	317240	100	94 억		913738	N	N	0	N	00	N
77	20230914	130919	57	100.00	KOSDAQ		화학	N	N	N	N		N	1408	15	2	1.08	96052230	68923	11.92	1395	1409	1381	1810	976	1393	1393.62	0.97	0	-8916	1545	1469	1419	1343	1293	1444	1318	94	417	100	910	1	1	94447625	1330	-13.41	7.33	12	0.07	-105.00	192.00	2190	20230703	-35.71	500	20230503	181.60	2190	-35.71	20230703	500	181.60	20230503	2190	-35.71	20230703	500	181.60	20230503	0.19	N	317240	100	94 억		913738	N	N	0	N	00	N
78	20230914	120928	57	100.00	KOSDAQ		화학	N	N	N	N		N	1391	-2	5	-0.14	69591276	50004	8.65	1395	1404	1381	1810	976	1393	1391.71	0.97	0	-13911	1545	1469	1419	1343	1293	1444	1318	94	417	100	910	1	1	94447625	1314	-13.25	7.24	12	0.05	-105.00	192.00	2190	20230703	-36.48	500	20230503	178.20	2190	-36.48	20230703	500	178.20	20230503	2190	-36.48	20230703	500	178.20	20230503	0.19	N	317240	100	94 억		913738	N	N	0	N	00	N
79	20230914	110921	57	100.00	KOSDAQ		화학	N	N	N	N		N	1392	-1	5	-0.07	60515493	43483	7.52	1395	1404	1381	1810	976	1393	1391.70	0.97	0	-14373	1545	1469	1419	1343	1293	1444	1318	94	417	100	910	1	1	94447625	1315	-13.26	7.25	12	0.05	-105.00	192.00	2190	20230703	-36.44	500	20230503	178.40	2190	-36.44	20230703	500	178.40	20230503	2190	-36.44	20230703	500	178.40	20230503	0.19	N	317240	100	94 억		913738	N	N	0	N	00	N
80	20230914	100914	57	100.00	KOSDAQ		화학	N	N	N	N		N	1390	-3	5	-0.22	46065945	33100	5.73	1395	1404	1381	1810	976	1393	1391.72	0.97	0	-13901	1545	1469	1419	1343	1293	1444	1318	94	417	100	910	1	1	94447625	1313	-13.24	7.24	12	0.04	-105.00	192.00	2190	20230703	-36.53	500	20230503	178.00	2190	-36.53	20230703	500	178.00	20230503	2190	-36.53	20230703	500	178.00	20230503	0.19	N	317240	100	94 억		913738	N	N	0	N	00	N
81	20230914	090931	57	100.00	KOSDAQ		화학	N	N	N	N		N	1388	-5	5	-0.36	11878872	8529	1.48	1395	1400	1381	1810	976	1393	1392.76	0.97	0	-6325	1545	1469	1419	1343	1293	1444	1318	94	417	100	910	1	1	94447625	1311	-13.22	7.23	12	0.01	-105.00	192.00	2190	20230703	-36.62	500	20230503	177.60	2190	-36.62	20230703	500	177.60	20230503	2190	-36.62	20230703	500	177.60	20230503	0.19	N	317240	100	94 억		913738	N	N	0	N	00	N
82	20230913	160934	57	100.00	KOSDAQ		화학	N	N	N	N		N	1393	-82	5	-5.56	818982351	577412	93.40	1475	1495	1369	1917	1033	1475	1418.47	1.03	0	-63363	1606	1540	1470	1404	1334	1573	1437	94	442	100	970	1	1	94447625	1316	-13.27	7.26	12	0.61	-105.00	192.00	2190	20230703	-36.39	500	20230503	178.60	2190	-36.39	20230703	500	178.60	20230503	2190	-36.39	20230703	500	178.60	20230503	0.19	N	317240	100	94 억		975310	N	N	0	N	00	N
83	20230913	150926	57	100.00	KOSDAQ		화학	N	N	N	N		N	1400	-75	5	-5.08	781116232	550437	89.04	1475	1495	1369	1917	1033	1475	1419.08	1.03	0	-52509	1606	1540	1470	1404	1334	1573	1437	94	442	100	970	1	1	94447625	1322	-13.33	7.29	12	0.58	-105.00	192.00	2190	20230703	-36.07	500	20230503	180.00	2190	-36.07	20230703	500	180.00	20230503	2190	-36.07	20230703	500	180.00	20230503	0.19	N	317240	100	94 억		975310	N	N	0	N	00	N
84	20230913	140934	57	100.00	KOSDAQ		화학	N	N	N	N		N	1400	-75	5	-5.08	560467388	390711	63.20	1475	1495	1376	1917	1033	1475	1434.48	1.03	0	-33846	1606	1540	1470	1404	1334	1573	1437	94	442	100	970	1	1	94447625	1322	-13.33	7.29	12	0.41	-105.00	192.00	2190	20230703	-36.07	500	20230503	180.00	2190	-36.07	20230703	500	180.00	20230503	2190	-36.07	20230703	500	180.00	20230503	0.19	N	317240	100	94 억		975310	N	N	0	N	00	N
85	20230913	130907	57	100.00	KOSDAQ		화학	N	N	N	N		N	1440	-35	5	-2.37	377027316	260906	42.20	1475	1495	1428	1917	1033	1475	1445.07	1.03	0	-2386	1606	1540	1470	1404	1334	1573	1437	94	442	100	970	1	1	94447625	1360	-13.71	7.50	12	0.28	-105.00	192.00	2190	20230703	-34.25	500	20230503	188.00	2190	-34.25	20230703	500	188.00	20230503	2190	-34.25	20230703	500	188.00	20230503	0.19	N	317240	100	94 억		975310	N	N	0	N	00	N
86	20230913	120933	57	100.00	KOSDAQ		화학	N	N	N	N		N	1467	-8	5	-0.54	352340671	243799	39.44	1475	1495	1428	1917	1033	1475	1445.21	1.03	0	-10441	1606	1540	1470	1404	1334	1573	1437	94	442	100	970	1	1	94447625	1386	-13.97	7.64	12	0.26	-105.00	192.00	2190	20230703	-33.01	500	20230503	193.40	2190	-33.01	20230703	500	193.40	20230503	2190	-33.01	20230703	500	193.40	20230503	0.19	N	317240	100	94 억		975310	N	N	0	N	00	N
87	20230913	110931	57	100.00	KOSDAQ		화학	N	N	N	N		N	1470	-5	5	-0.34	328540352	227688	36.83	1475	1494	1428	1917	1033	1475	1442.94	1.03	0	-7088	1606	1540	1470	1404	1334	1573	1437	94	442	100	970	1	1	94447625	1388	-14.00	7.66	12	0.24	-105.00	192.00	2190	20230703	-32.88	500	20230503	194.00	2190	-32.88	20230703	500	194.00	20230503	2190	-32.88	20230703	500	194.00	20230503	0.19	N	317240	100	94 억		975310	N	N	0	N	00	N
88	20230913	100917	57	100.00	KOSDAQ		화학	N	N	N	N		N	1443	-32	5	-2.17	213829077	148009	23.94	1475	1494	1430	1917	1033	1475	1444.70	1.03	0	16566	1606	1540	1470	1404	1334	1573	1437	94	442	100	970	1	1	94447625	1363	-13.74	7.52	12	0.16	-105.00	192.00	2190	20230703	-34.11	500	20230503	188.60	2190	-34.11	20230703	500	188.60	20230503	2190	-34.11	20230703	500	188.60	20230503	0.19	N	317240	100	94 억		975310	N	N	0	N	00	N
89	20230913	090910	57	100.00	KOSDAQ		화학	N	N	N	N		N	1447	-28	5	-1.90	70338192	48892	7.91	1475	1475	1431	1917	1033	1475	1438.64	1.03	0	27772	1606	1540	1470	1404	1334	1573	1437	94	442	100	970	1	1	94447625	1367	-13.78	7.54	12	0.05	-105.00	192.00	2190	20230703	-33.93	500	20230503	189.40	2190	-33.93	20230703	500	189.40	20230503	2190	-33.93	20230703	500	189.40	20230503	0.19	N	317240	100	94 억		975310	N	N	0	N	00	N
90	20230912	160908	57	100.00	KOSDAQ		화학	N	N	N	N		N	1475	73	2	5.21	899802436	616335	256.95	1400	1536	1400	1822	982	1402	1459.92	0.90	0	122685	1476	1439	1412	1375	1348	1457	1393	94	420	100	920	1	1	94447625	1393	-14.05	7.68	12	0.65	-105.00	192.00	2190	20230703	-32.65	500	20230503	195.00	2190	-32.65	20230703	500	195.00	20230503	2190	-32.65	20230703	500	195.00	20230503	0.19	N	317240	100	94 억		853349	N	N	0	N	00	N
91	20230912	150918	57	100.00	KOSDAQ		화학	N	N	N	N		N	1459	57	2	4.07	870751435	596580	248.71	1400	1536	1400	1822	982	1402	1459.57	0.90	0	120177	1476	1439	1412	1375	1348	1457	1393	94	420	100	920	1	1	94447625	1378	-13.90	7.60	12	0.63	-105.00	192.00	2190	20230703	-33.38	500	20230503	191.80	2190	-33.38	20230703	500	191.80	20230503	2190	-33.38	20230703	500	191.80	20230503	0.19	N	317240	100	94 억		853349	N	N	0	N	00	N
92	20230912	140916	57	100.00	KOSDAQ		화학	N	N	N	N		N	1485	83	2	5.92	615723149	426101	177.64	1400	1489	1400	1822	982	1402	1445.02	0.90	0	77957	1476	1439	1412	1375	1348	1457	1393	94	420	100	920	1	1	94447625	1403	-14.14	7.73	12	0.45	-105.00	192.00	2190	20230703	-32.19	500	20230503	197.00	2190	-32.19	20230703	500	197.00	20230503	2190	-32.19	20230703	500	197.00	20230503	0.19	N	317240	100	94 억		853349	N	N	0	N	00	N
93	20230912	130905	57	100.00	KOSDAQ		화학	N	N	N	N		N	1465	63	2	4.49	463333258	321999	134.24	1400	1489	1400	1822	982	1402	1438.93	0.90	0	61468	1476	1439	1412	1375	1348	1457	1393	94	420	100	920	1	1	94447625	1384	-13.95	7.63	12	0.34	-105.00	192.00	2190	20230703	-33.11	500	20230503	193.00	2190	-33.11	20230703	500	193.00	20230503	2190	-33.11	20230703	500	193.00	20230503	0.19	N	317240	100	94 억		853349	N	N	0	N	00	N
94	20230912	120904	57	100.00	KOSDAQ		화학	N	N	N	N		N	1437	35	2	2.50	260105836	182510	76.09	1400	1458	1400	1822	982	1402	1425.16	0.90	0	46639	1476	1439	1412	1375	1348	1457	1393	94	420	100	920	1	1	94447625	1357	-13.69	7.48	12	0.19	-105.00	192.00	2190	20230703	-34.38	500	20230503	187.40	2190	-34.38	20230703	500	187.40	20230503	2190	-34.38	20230703	500	187.40	20230503	0.19	N	317240	100	94 억		853349	N	N	0	N	00	N
95	20230912	110909	57	100.00	KOSDAQ		화학	N	N	N	N		N	1428	26	2	1.85	164470360	115965	48.35	1400	1440	1400	1822	982	1402	1418.28	0.90	0	28983	1476	1439	1412	1375	1348	1457	1393	94	420	100	920	1	1	94447625	1349	-13.60	7.44	12	0.12	-105.00	192.00	2190	20230703	-34.79	500	20230503	185.60	2190	-34.79	20230703	500	185.60	20230503	2190	-34.79	20230703	500	185.60	20230503	0.19	N	317240	100	94 억		853349	N	N	0	N	00	N
96	20230912	100859	57	100.00	KOSDAQ		화학	N	N	N	N		N	1412	10	2	0.71	73418990	52092	21.72	1400	1426	1400	1822	982	1402	1409.41	0.90	0	-6053	1476	1439	1412	1375	1348	1457	1393	94	420	100	920	1	1	94447625	1334	-13.45	7.35	12	0.06	-105.00	192.00	2190	20230703	-35.53	500	20230503	182.40	2190	-35.53	20230703	500	182.40	20230503	2190	-35.53	20230703	500	182.40	20230503	0.19	N	317240	100	94 억		853349	N	N	0	N	00	N
97	20230912	090920	57	100.00	KOSDAQ		화학	N	N	N	N		N	1422	20	2	1.43	16908917	12060	5.03	1400	1426	1400	1822	982	1402	1402.07	0.90	0	1373	1476	1439	1412	1375	1348	1457	1393	94	420	100	920	1	1	94447625	1343	-13.54	7.41	12	0.01	-105.00	192.00	2190	20230703	-35.07	500	20230503	184.40	2190	-35.07	20230703	500	184.40	20230503	2190	-35.07	20230703	500	184.40	20230503	0.19	N	317240	100	94 억		853349	N	N	0	N	00	N
98	20230911	160902	57	100.00	KOSDAQ		화학	N	N	N	N		N	1402	-10	5	-0.71	336929950	238804	51.77	1400	1449	1385	1835	989	1412	1410.93	0.89	0	10228	1482	1446	1423	1387	1364	1435	1376	94	423	100	930	1	1	94447625	1324	-13.35	7.30	12	0.25	-105.00	192.00	2190	20230703	-35.98	500	20230503	180.40	2190	-35.98	20230703	500	180.40	20230503	2190	-35.98	20230703	500	180.40	20230503	0.19	N	317240	100	94 억		843121	N	N	0	N	00	N
99	20230911	150905	57	100.00	KOSDAQ		화학	N	N	N	N		N	1408	-4	5	-0.28	308751994	218713	47.42	1400	1449	1385	1835	989	1412	1411.68	0.89	0	10006	1482	1446	1423	1387	1364	1435	1376	94	423	100	930	1	1	94447625	1330	-13.41	7.33	12	0.23	-105.00	192.00	2190	20230703	-35.71	500	20230503	181.60	2190	-35.71	20230703	500	181.60	20230503	2190	-35.71	20230703	500	181.60	20230503	0.19	N	317240	100	94 억		843121	N	N	0	N	00	N
100	20230911	140915	57	100.00	KOSDAQ		화학	N	N	N	N		N	1420	8	2	0.57	274563865	194588	42.19	1400	1449	1385	1835	989	1412	1411.00	0.89	0	13532	1482	1446	1423	1387	1364	1435	1376	94	423	100	930	1	1	94447625	1341	-13.52	7.40	12	0.21	-105.00	192.00	2190	20230703	-35.16	500	20230503	184.00	2190	-35.16	20230703	500	184.00	20230503	2190	-35.16	20230703	500	184.00	20230503	0.19	N	317240	100	94 억		843121	N	N	0	N	00	N
101	20230911	130847	57	100.00	KOSDAQ		화학	N	N	N	N		N	1410	-2	5	-0.14	252859656	179158	38.84	1400	1449	1385	1835	989	1412	1411.38	0.89	0	16036	1482	1446	1423	1387	1364	1435	1376	94	423	100	930	1	1	94447625	1332	-13.43	7.34	12	0.19	-105.00	192.00	2190	20230703	-35.62	500	20230503	182.00	2190	-35.62	20230703	500	182.00	20230503	2190	-35.62	20230703	500	182.00	20230503	0.19	N	317240	100	94 억		843121	N	N	0	N	00	N
102	20230911	120903	57	100.00	KOSDAQ		화학	N	N	N	N		N	1416	4	2	0.28	216161885	153201	33.21	1400	1449	1385	1835	989	1412	1410.97	0.89	0	25450	1482	1446	1423	1387	1364	1435	1376	94	423	100	930	1	1	94447625	1337	-13.49	7.38	12	0.16	-105.00	192.00	2190	20230703	-35.34	500	20230503	183.20	2190	-35.34	20230703	500	183.20	20230503	2190	-35.34	20230703	500	183.20	20230503	0.19	N	317240	100	94 억		843121	N	N	0	N	00	N
103	20230911	110847	57	100.00	KOSDAQ		화학	N	N	N	N		N	1430	18	2	1.27	192739756	136677	29.63	1400	1449	1385	1835	989	1412	1410.18	0.89	0	24608	1482	1446	1423	1387	1364	1435	1376	94	423	100	930	1	1	94447625	1351	-13.62	7.45	12	0.14	-105.00	192.00	2190	20230703	-34.70	500	20230503	186.00	2190	-34.70	20230703	500	186.00	20230503	2190	-34.70	20230703	500	186.00	20230503	0.19	N	317240	100	94 억		843121	N	N	0	N	00	N
104	20230911	100847	57	100.00	KOSDAQ		화학	N	N	N	N		N	1424	12	2	0.85	156071340	111056	24.08	1400	1449	1385	1835	989	1412	1405.34	0.89	0	39136	1482	1446	1423	1387	1364	1435	1376	94	423	100	930	1	1	94447625	1345	-13.56	7.42	12	0.12	-105.00	192.00	2190	20230703	-34.98	500	20230503	184.80	2190	-34.98	20230703	500	184.80	20230503	2190	-34.98	20230703	500	184.80	20230503	0.19	N	317240	100	94 억		843121	N	N	0	N	00	N
105	20230911	090846	57	100.00	KOSDAQ		화학	N	N	N	N		N	1390	-22	5	-1.56	40109848	28842	6.25	1400	1400	1385	1835	989	1412	1390.67	0.89	0	-286	1482	1446	1423	1387	1364	1435	1376	94	423	100	930	1	1	94447625	1313	-13.24	7.24	12	0.03	-105.00	192.00	2190	20230703	-36.53	500	20230503	178.00	2190	-36.53	20230703	500	178.00	20230503	2190	-36.53	20230703	500	178.00	20230503	0.19	N	317240	100	94 억		843121	N	N	0	N	00	N
106	20230908	160908	57	100.00	KOSDAQ		화학	N	N	N	N		N	1412	-37	5	-2.55	654014662	459806	181.87	1458	1459	1400	1883	1015	1449	1422.38	0.98	0	-80855	1519	1483	1454	1418	1389	1469	1404	94	434	100	950	1	1	94447625	1334	-13.45	7.35	12	0.49	-105.00	192.00	2190	20230703	-35.53	500	20230503	182.40	2190	-35.53	20230703	500	182.40	20230503	2190	-35.53	20230703	500	182.40	20230503	0.19	N	317240	100	94 억		923976	N	N	0	N	00	N
107	20230908	150908	57	100.00	KOSDAQ		화학	N	N	N	N		N	1413	-36	5	-2.48	637754795	448291	177.32	1458	1459	1400	1883	1015	1449	1422.64	0.98	0	-78670	1519	1483	1454	1418	1389	1469	1404	94	434	100	950	1	1	94447625	1335	-13.46	7.36	12	0.47	-105.00	192.00	2190	20230703	-35.48	500	20230503	182.60	2190	-35.48	20230703	500	182.60	20230503	2190	-35.48	20230703	500	182.60	20230503	0.19	N	317240	100	94 억		923976	N	N	0	N	00	N
108	20230908	140858	57	100.00	KOSDAQ		화학	N	N	N	N		N	1420	-29	5	-2.00	533686224	374928	148.30	1458	1459	1400	1883	1015	1449	1423.44	0.98	0	-74644	1519	1483	1454	1418	1389	1469	1404	94	434	100	950	1	1	94447625	1341	-13.52	7.40	12	0.40	-105.00	192.00	2190	20230703	-35.16	500	20230503	184.00	2190	-35.16	20230703	500	184.00	20230503	2190	-35.16	20230703	500	184.00	20230503	0.19	N	317240	100	94 억		923976	N	N	0	N	00	N
109	20230908	130907	57	100.00	KOSDAQ		화학	N	N	N	N		N	1415	-34	5	-2.35	434723055	305087	120.67	1458	1459	1400	1883	1015	1449	1424.92	0.98	0	-68853	1519	1483	1454	1418	1389	1469	1404	94	434	100	950	1	1	94447625	1336	-13.48	7.37	12	0.32	-105.00	192.00	2190	20230703	-35.39	500	20230503	183.00	2190	-35.39	20230703	500	183.00	20230503	2190	-35.39	20230703	500	183.00	20230503	0.19	N	317240	100	94 억		923976	N	N	0	N	00	N
110	20230908	120919	57	100.00	KOSDAQ		화학	N	N	N	N		N	1410	-39	5	-2.69	314678580	219671	86.89	1458	1459	1410	1883	1015	1449	1432.50	0.98	0	-49786	1519	1483	1454	1418	1389	1469	1404	94	434	100	950	1	1	94447625	1332	-13.43	7.34	12	0.23	-105.00	192.00	2190	20230703	-35.62	500	20230503	182.00	2190	-35.62	20230703	500	182.00	20230503	2190	-35.62	20230703	500	182.00	20230503	0.19	N	317240	100	94 억		923976	N	N	0	N	00	N
111	20230908	110916	57	100.00	KOSDAQ		화학	N	N	N	N		N	1425	-24	5	-1.66	203338683	141167	55.84	1458	1459	1425	1883	1015	1449	1440.41	0.98	0	-46975	1519	1483	1454	1418	1389	1469	1404	94	434	100	950	1	1	94447625	1346	-13.57	7.42	12	0.15	-105.00	192.00	2190	20230703	-34.93	500	20230503	185.00	2190	-34.93	20230703	500	185.00	20230503	2190	-34.93	20230703	500	185.00	20230503	0.19	N	317240	100	94 억		923976	N	N	0	N	00	N
112	20230908	100905	57	100.00	KOSDAQ		화학	N	N	N	N		N	1446	-3	5	-0.21	132995193	92123	36.44	1458	1459	1430	1883	1015	1449	1443.67	0.98	0	-15945	1519	1483	1454	1418	1389	1469	1404	94	434	100	950	1	1	94447625	1366	-13.77	7.53	12	0.10	-105.00	192.00	2190	20230703	-33.97	500	20230503	189.20	2190	-33.97	20230703	500	189.20	20230503	2190	-33.97	20230703	500	189.20	20230503	0.19	N	317240	100	94 억		923976	N	N	0	N	00	N
113	20230908	090913	57	100.00	KOSDAQ		화학	N	N	N	N		N	1435	-14	5	-0.97	45734643	31489	12.46	1458	1459	1430	1883	1015	1449	1452.40	0.98	0	-11052	1519	1483	1454	1418	1389	1469	1404	94	434	100	950	1	1	94447625	1355	-13.67	7.47	12	0.03	-105.00	192.00	2190	20230703	-34.47	500	20230503	187.00	2190	-34.47	20230703	500	187.00	20230503	2190	-34.47	20230703	500	187.00	20230503	0.19	N	317240	100	94 억		923976	N	N	0	N	00	N
114	20230907	160855	57	100.00	KOSDAQ		화학	N	N	N	N		N	1449	-24	5	-1.63	365760630	252696	52.31	1460	1490	1425	1914	1032	1473	1447.43	1.00	0	-21311	1577	1525	1475	1423	1373	1500	1398	94	441	100	970	1	1	94447625	1369	-13.80	7.55	12	0.27	-105.00	192.00	2190	20230703	-33.84	500	20230503	189.80	2190	-33.84	20230703	500	189.80	20230503	2190	-33.84	20230703	500	189.80	20230503	0.19	N	317240	100	94 억		945287	N	N	0	N	00	N
115	20230907	150903	57	100.00	KOSDAQ		화학	N	N	N	N		N	1440	-33	5	-2.24	352792699	243748	50.45	1460	1490	1425	1914	1032	1473	1447.37	1.00	0	-24982	1577	1525	1475	1423	1373	1500	1398	94	441	100	970	1	1	94447625	1360	-13.71	7.50	12	0.26	-105.00	192.00	2190	20230703	-34.25	500	20230503	188.00	2190	-34.25	20230703	500	188.00	20230503	2190	-34.25	20230703	500	188.00	20230503	0.19	N	317240	100	94 억		945287	N	N	0	N	00	N
116	20230907	140900	57	100.00	KOSDAQ		화학	N	N	N	N		N	1442	-31	5	-2.10	282360107	194875	40.34	1460	1490	1425	1914	1032	1473	1448.93	1.00	0	-28249	1577	1525	1475	1423	1373	1500	1398	94	441	100	970	1	1	94447625	1362	-13.73	7.51	12	0.21	-105.00	192.00	2190	20230703	-34.16	500	20230503	188.40	2190	-34.16	20230703	500	188.40	20230503	2190	-34.16	20230703	500	188.40	20230503	0.19	N	317240	100	94 억		945287	N	N	0	N	00	N
117	20230907	130855	57	100.00	KOSDAQ		화학	N	N	N	N		N	1439	-34	5	-2.31	236693513	163312	33.80	1460	1490	1425	1914	1032	1473	1449.33	1.00	0	-29222	1577	1525	1475	1423	1373	1500	1398	94	441	100	970	1	1	94447625	1359	-13.70	7.49	12	0.17	-105.00	192.00	2190	20230703	-34.29	500	20230503	187.80	2190	-34.29	20230703	500	187.80	20230503	2190	-34.29	20230703	500	187.80	20230503	0.19	N	317240	100	94 억		945287	N	N	0	N	00	N
118	20230907	120908	57	100.00	KOSDAQ		화학	N	N	N	N		N	1439	-34	5	-2.31	230966312	159335	32.98	1460	1490	1425	1914	1032	1473	1449.56	1.00	0	-26854	1577	1525	1475	1423	1373	1500	1398	94	441	100	970	1	1	94447625	1359	-13.70	7.49	12	0.17	-105.00	192.00	2190	20230703	-34.29	500	20230503	187.80	2190	-34.29	20230703	500	187.80	20230503	2190	-34.29	20230703	500	187.80	20230503	0.19	N	317240	100	94 억		945287	N	N	0	N	00	N
119	20230907	110858	57	100.00	KOSDAQ		화학	N	N	N	N		N	1444	-29	5	-1.97	217518685	149997	31.05	1460	1490	1425	1914	1032	1473	1450.15	1.00	0	-25965	1577	1525	1475	1423	1373	1500	1398	94	441	100	970	1	1	94447625	1364	-13.75	7.52	12	0.16	-105.00	192.00	2190	20230703	-34.06	500	20230503	188.80	2190	-34.06	20230703	500	188.80	20230503	2190	-34.06	20230703	500	188.80	20230503	0.19	N	317240	100	94 억		945287	N	N	0	N	00	N
120	20230907	100859	57	100.00	KOSDAQ		화학	N	N	N	N		N	1442	-31	5	-2.10	175759643	120994	25.05	1460	1490	1425	1914	1032	1473	1452.63	1.00	0	-24472	1577	1525	1475	1423	1373	1500	1398	94	441	100	970	1	1	94447625	1362	-13.73	7.51	12	0.13	-105.00	192.00	2190	20230703	-34.16	500	20230503	188.40	2190	-34.16	20230703	500	188.40	20230503	2190	-34.16	20230703	500	188.40	20230503	0.19	N	317240	100	94 억		945287	N	N	0	N	00	N
121	20230907	090913	57	100.00	KOSDAQ		화학	N	N	N	N		N	1448	-25	5	-1.70	11916371	8232	1.70	1460	1460	1439	1914	1032	1473	1447.57	1.00	0	-5267	1577	1525	1475	1423	1373	1500	1398	94	441	100	970	1	1	94447625	1368	-13.79	7.54	12	0.01	-105.00	192.00	2190	20230703	-33.88	500	20230503	189.60	2190	-33.88	20230703	500	189.60	20230503	2190	-33.88	20230703	500	189.60	20230503	0.19	N	317240	100	94 억		945287	N	N	0	N	00	N
122	20230906	160900	57	100.00	KOSDAQ		화학	N	N	N	N		N	1473	-8	5	-0.54	712928355	482756	100.49	1484	1527	1425	1925	1037	1481	1476.78	1.04	0	-36527	1634	1557	1499	1422	1364	1528	1393	94	444	100	970	1	1	94447625	1391	-14.03	7.67	12	0.51	-105.00	192.00	2190	20230703	-32.74	500	20230503	194.60	2190	-32.74	20230703	500	194.60	20230503	2190	-32.74	20230703	500	194.60	20230503	0.20	N	317240	100	94 억		981761	N	N	0	N	00	N
123	20230906	150901	57	100.00	KOSDAQ		화학	N	N	N	N		N	1440	-41	5	-2.77	697273564	471998	98.25	1484	1527	1425	1925	1037	1481	1477.27	1.04	0	-36060	1634	1557	1499	1422	1364	1528	1393	94	444	100	970	1	1	94447625	1360	-13.71	7.50	12	0.50	-105.00	192.00	2190	20230703	-34.25	500	20230503	188.00	2190	-34.25	20230703	500	188.00	20230503	2190	-34.25	20230703	500	188.00	20230503	0.20	N	317240	100	94 억		981761	N	N	0	N	00	N
124	20230906	140902	57	100.00	KOSDAQ		화학	N	N	N	N		N	1463	-18	5	-1.22	521462166	350620	72.98	1484	1527	1455	1925	1037	1481	1487.28	1.04	0	-15222	1634	1557	1499	1422	1364	1528	1393	94	444	100	970	1	1	94447625	1382	-13.93	7.62	12	0.37	-105.00	192.00	2190	20230703	-33.20	500	20230503	192.60	2190	-33.20	20230703	500	192.60	20230503	2190	-33.20	20230703	500	192.60	20230503	0.20	N	317240	100	94 억		981761	N	N	0	N	00	N
125	20230906	130851	57	100.00	KOSDAQ		화학	N	N	N	N		N	1481	0	3	0.00	440888714	295752	61.56	1484	1527	1455	1925	1037	1481	1490.79	1.04	0	5589	1634	1557	1499	1422	1364	1528	1393	94	444	100	970	1	1	94447625	1399	-14.10	7.71	12	0.31	-105.00	192.00	2190	20230703	-32.37	500	20230503	196.20	2190	-32.37	20230703	500	196.20	20230503	2190	-32.37	20230703	500	196.20	20230503	0.20	N	317240	100	94 억		981761	N	N	0	N	00	N
126	20230906	120903	57	100.00	KOSDAQ		화학	N	N	N	N		N	1476	-5	5	-0.34	402995371	270062	56.22	1484	1527	1455	1925	1037	1481	1492.30	1.04	0	8935	1634	1557	1499	1422	1364	1528	1393	94	444	100	970	1	1	94447625	1394	-14.06	7.69	12	0.29	-105.00	192.00	2190	20230703	-32.60	500	20230503	195.20	2190	-32.60	20230703	500	195.20	20230503	2190	-32.60	20230703	500	195.20	20230503	0.20	N	317240	100	94 억		981761	N	N	0	N	00	N
127	20230906	110911	57	100.00	KOSDAQ		화학	N	N	N	N		N	1479	-2	5	-0.14	389141456	260670	54.26	1484	1527	1455	1925	1037	1481	1492.92	1.04	0	18262	1634	1557	1499	1422	1364	1528	1393	94	444	100	970	1	1	94447625	1397	-14.09	7.70	12	0.28	-105.00	192.00	2190	20230703	-32.47	500	20230503	195.80	2190	-32.47	20230703	500	195.80	20230503	2190	-32.47	20230703	500	195.80	20230503	0.20	N	317240	100	94 억		981761	N	N	0	N	00	N
128	20230906	100846	57	100.00	KOSDAQ		화학	N	N	N	N		N	1492	11	2	0.74	314794666	210284	43.77	1484	1527	1455	1925	1037	1481	1497.11	1.04	0	42566	1634	1557	1499	1422	1364	1528	1393	94	444	100	970	1	1	94447625	1409	-14.21	7.77	12	0.22	-105.00	192.00	2190	20230703	-31.87	500	20230503	198.40	2190	-31.87	20230703	500	198.40	20230503	2190	-31.87	20230703	500	198.40	20230503	0.20	N	317240	100	94 억		981761	N	N	0	N	00	N
129	20230906	090848	57	100.00	KOSDAQ		화학	N	N	N	N		N	1485	4	2	0.27	77523903	52362	10.90	1484	1510	1455	1925	1037	1481	1480.52	1.04	0	3028	1634	1557	1499	1422	1364	1528	1393	94	444	100	970	1	1	94447625	1403	-14.14	7.73	12	0.06	-105.00	192.00	2190	20230703	-32.19	500	20230503	197.00	2190	-32.19	20230703	500	197.00	20230503	2190	-32.19	20230703	500	197.00	20230503	0.20	N	317240	100	94 억		981761	N	N	0	N	00	N
130	20230905	160849	57	100.00	KOSDAQ		화학	N	N	N	N		N	1481	-60	5	-3.89	703222068	474270	92.86	1575	1576	1441	2000	1079	1541	1482.75	1.24	0	-189701	1631	1585	1542	1496	1453	1609	1520	94	459	100	1010	1	1	94447625	1399	-14.10	7.71	12	0.50	-105.00	192.00	2190	20230703	-32.37	500	20230503	196.20	2190	-32.37	20230703	500	196.20	20230503	2190	-32.37	20230703	500	196.20	20230503	0.22	N	317240	100	94 억		1171462	N	N	0	N	00	N
131	20230905	150903	57	100.00	KOSDAQ		화학	N	N	N	N		N	1475	-66	5	-4.28	672869851	453750	88.84	1575	1576	1441	2000	1079	1541	1482.91	1.24	0	-182195	1631	1585	1542	1496	1453	1609	1520	94	459	100	1010	1	1	94447625	1393	-14.05	7.68	12	0.48	-105.00	192.00	2190	20230703	-32.65	500	20230503	195.00	2190	-32.65	20230703	500	195.00	20230503	2190	-32.65	20230703	500	195.00	20230503	0.22	N	317240	100	94 억		1171462	N	N	0	N	00	N
132	20230905	140900	57	100.00	KOSDAQ		화학	N	N	N	N		N	1478	-63	5	-4.09	523733270	352543	69.03	1575	1576	1441	2000	1079	1541	1485.59	1.24	0	-150917	1631	1585	1542	1496	1453	1609	1520	94	459	100	1010	1	1	94447625	1396	-14.08	7.70	12	0.37	-105.00	192.00	2190	20230703	-32.51	500	20230503	195.60	2190	-32.51	20230703	500	195.60	20230503	2190	-32.51	20230703	500	195.60	20230503	0.22	N	317240	100	94 억		1171462	N	N	0	N	00	N
133	20230905	130842	57	100.00	KOSDAQ		화학	N	N	N	N		N	1465	-76	5	-4.93	459547679	309137	60.53	1575	1576	1441	2000	1079	1541	1486.55	1.24	0	-118430	1631	1585	1542	1496	1453	1609	1520	94	459	100	1010	1	1	94447625	1384	-13.95	7.63	12	0.33	-105.00	192.00	2190	20230703	-33.11	500	20230503	193.00	2190	-33.11	20230703	500	193.00	20230503	2190	-33.11	20230703	500	193.00	20230503	0.22	N	317240	100	94 억		1171462	N	N	0	N	00	N
134	20230905	120844	57	100.00	KOSDAQ		화학	N	N	N	N		N	1472	-69	5	-4.48	399880416	268436	52.56	1575	1576	1441	2000	1079	1541	1489.67	1.24	0	-109812	1631	1585	1542	1496	1453	1609	1520	94	459	100	1010	1	1	94447625	1390	-14.02	7.67	12	0.28	-105.00	192.00	2190	20230703	-32.79	500	20230503	194.40	2190	-32.79	20230703	500	194.40	20230503	2190	-32.79	20230703	500	194.40	20230503	0.22	N	317240	100	94 억		1171462	N	N	0	N	00	N
135	20230905	110850	57	100.00	KOSDAQ		화학	N	N	N	N		N	1472	-69	5	-4.48	371111159	248879	48.73	1575	1576	1441	2000	1079	1541	1491.13	1.24	0	-91722	1631	1585	1542	1496	1453	1609	1520	94	459	100	1010	1	1	94447625	1390	-14.02	7.67	12	0.26	-105.00	192.00	2190	20230703	-32.79	500	20230503	194.40	2190	-32.79	20230703	500	194.40	20230503	2190	-32.79	20230703	500	194.40	20230503	0.22	N	317240	100	94 억		1171462	N	N	0	N	00	N
136	20230905	100839	57	100.00	KOSDAQ		화학	N	N	N	N		N	1489	-52	5	-3.37	272272884	181857	35.61	1575	1576	1441	2000	1079	1541	1497.18	1.24	0	-50256	1631	1585	1542	1496	1453	1609	1520	94	459	100	1010	1	1	94447625	1406	-14.18	7.76	12	0.19	-105.00	192.00	2190	20230703	-32.01	500	20230503	197.80	2190	-32.01	20230703	500	197.80	20230503	2190	-32.01	20230703	500	197.80	20230503	0.22	N	317240	100	94 억		1171462	N	N	0	N	00	N
137	20230905	090840	57	100.00	KOSDAQ		화학	N	N	N	N		N	1521	-20	5	-1.30	61448793	39996	7.83	1575	1576	1503	2000	1079	1541	1536.37	1.24	0	-12592	1631	1585	1542	1496	1453	1609	1520	94	459	100	1010	1	1	94447625	1437	-14.49	7.92	12	0.04	-105.00	192.00	2190	20230703	-30.55	500	20230503	204.20	2190	-30.55	20230703	500	204.20	20230503	2190	-30.55	20230703	500	204.20	20230503	0.22	N	317240	100	94 억		1171462	N	N	0	N	00	N
138	20230904	160836	57	100.00	KOSDAQ		화학	N	N	N	N		N	1541	3	2	0.20	784735944	509179	105.75	1538	1588	1499	1999	1077	1538	1541.18	1.17	0	65272	1632	1584	1502	1454	1372	1609	1479	94	461	100	1010	1	1	94447625	1455	-14.68	8.03	12	0.54	-105.00	192.00	2190	20230703	-29.63	500	20230503	208.20	2190	-29.63	20230703	500	208.20	20230503	2190	-29.63	20230703	500	208.20	20230503	0.28	N	317240	100	94 억		1106642	N	N	0	N	00	N
139	20230904	150822	57	100.00	KOSDAQ		화학	N	N	N	N		N	1553	15	2	0.98	755994948	490549	101.88	1538	1588	1499	1999	1077	1538	1541.12	1.17	0	64004	1632	1584	1502	1454	1372	1609	1479	94	461	100	1010	1	1	94447625	1467	-14.79	8.09	12	0.52	-105.00	192.00	2190	20230703	-29.09	500	20230503	210.60	2190	-29.09	20230703	500	210.60	20230503	2190	-29.09	20230703	500	210.60	20230503	0.28	N	317240	100	94 억		1106642	N	N	0	N	00	N
140	20230904	140821	57	100.00	KOSDAQ		화학	N	N	N	N		N	1541	3	2	0.20	670484855	435499	90.45	1538	1588	1499	1999	1077	1538	1539.58	1.17	0	45176	1632	1584	1502	1454	1372	1609	1479	94	461	100	1010	1	1	94447625	1455	-14.68	8.03	12	0.46	-105.00	192.00	2190	20230703	-29.63	500	20230503	208.20	2190	-29.63	20230703	500	208.20	20230503	2190	-29.63	20230703	500	208.20	20230503	0.28	N	317240	100	94 억		1106642	N	N	0	N	00	N
141	20230904	130833	57	100.00	KOSDAQ		화학	N	N	N	N		N	1518	-20	5	-1.30	628560446	408197	84.78	1538	1588	1499	1999	1077	1538	1539.85	1.17	0	46211	1632	1584	1502	1454	1372	1609	1479	94	461	100	1010	1	1	94447625	1434	-14.46	7.91	12	0.43	-105.00	192.00	2190	20230703	-30.68	500	20230503	203.60	2190	-30.68	20230703	500	203.60	20230503	2190	-30.68	20230703	500	203.60	20230503	0.28	N	317240	100	94 억		1106642	N	N	0	N	00	N
142	20230904	120817	57	100.00	KOSDAQ		화학	N	N	N	N		N	1520	-18	5	-1.17	558840562	362391	75.26	1538	1588	1499	1999	1077	1538	1542.09	1.17	0	60961	1632	1584	1502	1454	1372	1609	1479	94	461	100	1010	1	1	94447625	1436	-14.48	7.92	12	0.38	-105.00	192.00	2190	20230703	-30.59	500	20230503	204.00	2190	-30.59	20230703	500	204.00	20230503	2190	-30.59	20230703	500	204.00	20230503	0.28	N	317240	100	94 억		1106642	N	N	0	N	00	N
143	20230904	110803	57	100.00	KOSDAQ		화학	N	N	N	N		N	1543	5	2	0.33	461233687	298660	62.03	1538	1588	1499	1999	1077	1538	1544.34	1.17	0	73991	1632	1584	1502	1454	1372	1609	1479	94	461	100	1010	1	1	94447625	1457	-14.70	8.04	12	0.32	-105.00	192.00	2190	20230703	-29.54	500	20230503	208.60	2190	-29.54	20230703	500	208.60	20230503	2190	-29.54	20230703	500	208.60	20230503	0.28	N	317240	100	94 억		1106642	N	N	0	N	00	N
144	20230904	100808	57	100.00	KOSDAQ		화학	N	N	N	N		N	1550	12	2	0.78	388477226	251883	52.31	1538	1588	1499	1999	1077	1538	1542.29	1.17	0	55094	1632	1584	1502	1454	1372	1609	1479	94	461	100	1010	1	1	94447625	1464	-14.76	8.07	12	0.27	-105.00	192.00	2190	20230703	-29.22	500	20230503	210.00	2190	-29.22	20230703	500	210.00	20230503	2190	-29.22	20230703	500	210.00	20230503	0.28	N	317240	100	94 억		1106642	N	N	0	N	00	N
145	20230904	090821	57	100.00	KOSDAQ		화학	N	N	N	N		N	1550	12	2	0.78	137515724	89992	18.69	1538	1550	1499	1999	1077	1538	1528.09	1.17	0	21754	1632	1584	1502	1454	1372	1609	1479	94	461	100	1010	1	1	94447625	1464	-14.76	8.07	12	0.10	-105.00	192.00	2190	20230703	-29.22	500	20230503	210.00	2190	-29.22	20230703	500	210.00	20230503	2190	-29.22	20230703	500	210.00	20230503	0.28	N	317240	100	94 억		1106642	N	N	0	N	00	N
146	20230901	160812	57	100.00	KOSDAQ		화학	N	N	N	N		N	1538	81	2	5.56	711920836	480591	107.00	1444	1550	1420	1894	1020	1457	1481.30	1.19	0	-16126	1573	1514	1477	1418	1381	1496	1400	94	437	100	960	1	1	94447625	1453	-14.65	8.01	12	0.51	-105.00	192.00	2190	20230703	-29.77	500	20230503	207.60	2190	-29.77	20230703	500	207.60	20230503	2190	-29.77	20230703	500	207.60	20230503	0.28	N	317240	100	94 억		1124386	N	N	0	N	00	N
147	20230901	150824	57	100.00	KOSDAQ		화학	N	N	N	N		N	1527	70	2	4.80	589007959	400565	89.18	1444	1550	1420	1894	1020	1457	1470.44	1.19	0	-36649	1573	1514	1477	1418	1381	1496	1400	94	437	100	960	1	1	94447625	1442	-14.54	7.95	12	0.42	-105.00	192.00	2190	20230703	-30.27	500	20230503	205.40	2190	-30.27	20230703	500	205.40	20230503	2190	-30.27	20230703	500	205.40	20230503	0.28	N	317240	100	94 억		1124386	N	N	0	N	00	N
148	20230901	140824	57	100.00	KOSDAQ		화학	N	N	N	N		N	1484	27	2	1.85	319361759	221874	49.40	1444	1484	1420	1894	1020	1457	1439.38	1.19	0	-17506	1573	1514	1477	1418	1381	1496	1400	94	437	100	960	1	1	94447625	1402	-14.13	7.73	12	0.23	-105.00	192.00	2190	20230703	-32.24	500	20230503	196.80	2190	-32.24	20230703	500	196.80	20230503	2190	-32.24	20230703	500	196.80	20230503	0.28	N	317240	100	94 억		1124386	N	N	0	N	00	N
149	20230901	130758	57	100.00	KOSDAQ		화학	N	N	N	N		N	1443	-14	5	-0.96	261421405	181968	40.51	1444	1464	1420	1894	1020	1457	1436.63	1.19	0	-20935	1573	1514	1477	1418	1381	1496	1400	94	437	100	960	1	1	94447625	1363	-13.74	7.52	12	0.19	-105.00	192.00	2190	20230703	-34.11	500	20230503	188.60	2190	-34.11	20230703	500	188.60	20230503	2190	-34.11	20230703	500	188.60	20230503	0.28	N	317240	100	94 억		1124386	N	N	0	N	00	N
150	20230901	120810	57	100.00	KOSDAQ		화학	N	N	N	N		N	1439	-18	5	-1.24	243671668	169671	37.77	1444	1464	1420	1894	1020	1457	1436.14	1.19	0	-20752	1573	1514	1477	1418	1381	1496	1400	94	437	100	960	1	1	94447625	1359	-13.70	7.49	12	0.18	-105.00	192.00	2190	20230703	-34.29	500	20230503	187.80	2190	-34.29	20230703	500	187.80	20230503	2190	-34.29	20230703	500	187.80	20230503	0.28	N	317240	100	94 억		1124386	N	N	0	N	00	N
151	20230901	110809	57	100.00	KOSDAQ		화학	N	N	N	N		N	1445	-12	5	-0.82	208238541	145179	32.32	1444	1464	1420	1894	1020	1457	1434.36	1.19	0	-10629	1573	1514	1477	1418	1381	1496	1400	94	437	100	960	1	1	94447625	1365	-13.76	7.53	12	0.15	-105.00	192.00	2190	20230703	-34.02	500	20230503	189.00	2190	-34.02	20230703	500	189.00	20230503	2190	-34.02	20230703	500	189.00	20230503	0.28	N	317240	100	94 억		1124386	N	N	0	N	00	N
152	20230901	100804	57	100.00	KOSDAQ		화학	N	N	N	N		N	1442	-15	5	-1.03	175149325	122339	27.24	1444	1464	1420	1894	1020	1457	1431.67	1.19	0	-10099	1573	1514	1477	1418	1381	1496	1400	94	437	100	960	1	1	94447625	1362	-13.73	7.51	12	0.13	-105.00	192.00	2190	20230703	-34.16	500	20230503	188.40	2190	-34.16	20230703	500	188.40	20230503	2190	-34.16	20230703	500	188.40	20230503	0.28	N	317240	100	94 억		1124386	N	N	0	N	00	N
153	20230901	090753	57	100.00	KOSDAQ		화학	N	N	N	N		N	1431	-26	5	-1.78	47778736	33314	7.42	1444	1455	1420	1894	1020	1457	1434.19	1.19	0	-11141	1573	1514	1477	1418	1381	1496	1400	94	437	100	960	1	1	94447625	1352	-13.63	7.45	12	0.04	-105.00	192.00	2190	20230703	-34.66	500	20230503	186.20	2190	-34.66	20230703	500	186.20	20230503	2190	-34.66	20230703	500	186.20	20230503	0.28	N	317240	100	94 억		1124386	N	N	0	N	00	N