KissMeData/237880/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	161001	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	29000	750	2	2.65	8837863500	305986	142.05	27900	29500	27200	36700	19800	28250	28883.10	3.81	0	-10735	29716	28982	28266	27532	26816	28625	27175	90	8450	500	20340	50	1	18071353	5241	51.79	2.60	12	1.69	560.00	11170.00	29500	20230927	-1.69	12150	20221026	138.68	29500	-1.69	20230927	15250	90.16	20230102	29500	-1.69	20230927	12150	138.68	20221026	0.73	N	237880	500	90 억		688661	N	N	62	N	00	N
3	20230927	151011	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	29100	850	2	3.01	8448461600	292589	135.83	27900	29500	27200	36700	19800	28250	28874.86	3.81	0	-8510	29716	28982	28266	27532	26816	28625	27175	90	8450	500	20340	50	1	18071353	5259	51.96	2.61	12	1.62	560.00	11170.00	29500	20230927	-1.36	12150	20221026	139.51	29500	-1.36	20230927	15250	90.82	20230102	29500	-1.36	20230927	12150	139.51	20221026	0.73	N	237880	500	90 억		688661	N	N	177	N	00	N
4	20230927	141012	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	29450	1200	2	4.25	6831909750	237527	110.27	27900	29500	27200	36700	19800	28250	28762.68	3.81	0	-9407	29716	28982	28266	27532	26816	28625	27175	90	8450	500	20340	50	1	18071353	5322	52.59	2.64	12	1.31	560.00	11170.00	29500	20230927	-0.17	12150	20221026	142.39	29500	-0.17	20230927	15250	93.11	20230102	29500	-0.17	20230927	12150	142.39	20221026	0.73	N	237880	500	90 억		688661	N	N	177	N	00	N
5	20230927	130957	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	29300	1050	2	3.72	5078098000	177696	82.49	27900	29400	27200	36700	19800	28250	28577.46	3.81	0	-2180	29716	28982	28266	27532	26816	28625	27175	90	8450	500	20340	50	1	18071353	5295	52.32	2.62	12	0.98	560.00	11170.00	29400	20230927	-0.34	12150	20221026	141.15	29400	-0.34	20230927	15250	92.13	20230102	29400	-0.34	20230927	12150	141.15	20221026	0.73	N	237880	500	90 억		688661	N	N	177	N	00	N
6	20230927	120957	57	100.00	KOSDAQ		화학	N	N	N	N		N	28850	600	2	2.12	3717722400	130866	60.75	27900	29000	27200	36700	19800	28250	28408.63	3.81	0	-7170	29716	28982	28266	27532	26816	28625	27175	90	8450	500	20340	50	1	18071353	5214	51.52	2.58	12	0.72	560.00	11170.00	29100	20230919	-0.86	12150	20221026	137.45	29100	-0.86	20230919	15250	89.18	20230102	29100	-0.86	20230919	12150	137.45	20221026	0.73	N	237880	500	90 억		688661	N	N	177	N	00	N
7	20230927	111007	57	100.00	KOSDAQ		화학	N	N	N	N		N	28800	550	2	1.95	3088201500	109007	50.60	27900	29000	27200	36700	19800	28250	28330.31	3.81	0	-7305	29716	28982	28266	27532	26816	28625	27175	90	8450	500	20340	50	1	18071353	5205	51.43	2.58	12	0.60	560.00	11170.00	29100	20230919	-1.03	12150	20221026	137.04	29100	-1.03	20230919	15250	88.85	20230102	29100	-1.03	20230919	12150	137.04	20221026	0.73	N	237880	500	90 억		688661	N	N	177	N	00	N
8	20230927	100959	57	100.00	KOSDAQ		화학	N	N	N	N		N	28500	250	2	0.88	1583919050	56698	26.32	27900	28650	27200	36700	19800	28250	27936.02	3.81	0	-5007	29716	28982	28266	27532	26816	28625	27175	90	8450	500	20340	50	1	18071353	5150	50.89	2.55	12	0.31	560.00	11170.00	29100	20230919	-2.06	12150	20221026	134.57	29100	-2.06	20230919	15250	86.89	20230102	29100	-2.06	20230919	12150	134.57	20221026	0.73	N	237880	500	90 억		688661	N	N	177	N	00	N
9	20230927	091018	57	100.00	KOSDAQ		화학	N	N	N	N		N	27600	-650	5	-2.30	161541400	5855	2.72	27900	27900	27300	36700	19800	28250	27589.43	3.81	0	-773	29716	28982	28266	27532	26816	28625	27175	90	8450	500	20340	50	1	18071353	4988	49.29	2.47	12	0.03	560.00	11170.00	29100	20230919	-5.15	12150	20221026	127.16	29100	-5.15	20230919	15250	80.98	20230102	29100	-5.15	20230919	12150	127.16	20221026	0.73	N	237880	500	90 억		688661	N	N	177	N	00	N
10	20230926	160959	57	100.00	KOSDAQ		화학	N	N	N	N		N	28250	-400	5	-1.40	6088160150	214768	80.02	28650	29000	27550	37200	20100	28650	28347.63	3.89	0	-56089	29783	29216	28433	27866	27083	29500	28150	90	8550	500	20620	50	1	18071353	5105	50.45	2.53	12	1.19	560.00	11170.00	29100	20230919	-2.92	12150	20221026	132.51	29100	-2.92	20230919	15250	85.25	20230102	29100	-2.92	20230919	12150	132.51	20221026	0.75	N	237880	500	90 억		702136	N	N	177	N	00	N
11	20230926	150957	57	100.00	KOSDAQ		화학	N	N	N	N		N	27950	-700	5	-2.44	5887782750	207663	77.37	28650	29000	27550	37200	20100	28650	28352.55	3.89	0	-52958	29783	29216	28433	27866	27083	29500	28150	90	8550	500	20620	50	1	18071353	5051	49.91	2.50	12	1.15	560.00	11170.00	29100	20230919	-3.95	12150	20221026	130.04	29100	-3.95	20230919	15250	83.28	20230102	29100	-3.95	20230919	12150	130.04	20221026	0.75	N	237880	500	90 억		702136	N	N	12	N	00	N
12	20230926	140951	57	100.00	KOSDAQ		화학	N	N	N	N		N	28300	-350	5	-1.22	4503429350	157977	58.86	28650	29000	27800	37200	20100	28650	28506.84	3.89	0	-53852	29783	29216	28433	27866	27083	29500	28150	90	8550	500	20620	50	1	18071353	5114	50.54	2.53	12	0.87	560.00	11170.00	29100	20230919	-2.75	12150	20221026	132.92	29100	-2.75	20230919	15250	85.57	20230102	29100	-2.75	20230919	12150	132.92	20221026	0.75	N	237880	500	90 억		702136	N	N	12	N	00	N
13	20230926	130955	57	100.00	KOSDAQ		화학	N	N	N	N		N	28550	-100	5	-0.35	3730195250	130890	48.77	28650	29000	27800	37200	20100	28650	28498.67	3.89	0	-38821	29783	29216	28433	27866	27083	29500	28150	90	8550	500	20620	50	1	18071353	5159	50.98	2.56	12	0.72	560.00	11170.00	29100	20230919	-1.89	12150	20221026	134.98	29100	-1.89	20230919	15250	87.21	20230102	29100	-1.89	20230919	12150	134.98	20221026	0.75	N	237880	500	90 억		702136	N	N	12	N	00	N
14	20230926	121002	57	100.00	KOSDAQ		화학	N	N	N	N		N	28650	0	3	0.00	3057715350	107456	40.04	28650	29000	27800	37200	20100	28650	28455.46	3.89	0	-29537	29783	29216	28433	27866	27083	29500	28150	90	8550	500	20620	50	1	18071353	5177	51.16	2.56	12	0.59	560.00	11170.00	29100	20230919	-1.55	12150	20221026	135.80	29100	-1.55	20230919	15250	87.87	20230102	29100	-1.55	20230919	12150	135.80	20221026	0.75	N	237880	500	90 억		702136	N	N	12	N	00	N
15	20230926	110956	57	100.00	KOSDAQ		화학	N	N	N	N		N	28600	-50	5	-0.17	2386311300	83981	31.29	28650	29000	27800	37200	20100	28650	28414.82	3.89	0	-19545	29783	29216	28433	27866	27083	29500	28150	90	8550	500	20620	50	1	18071353	5168	51.07	2.56	12	0.46	560.00	11170.00	29100	20230919	-1.72	12150	20221026	135.39	29100	-1.72	20230919	15250	87.54	20230102	29100	-1.72	20230919	12150	135.39	20221026	0.75	N	237880	500	90 억		702136	N	N	12	N	00	N
16	20230926	100957	57	100.00	KOSDAQ		화학	N	N	N	N		N	28550	-100	5	-0.35	1386177550	49081	18.29	28650	28750	27800	37200	20100	28650	28242.43	3.89	0	-7722	29783	29216	28433	27866	27083	29500	28150	90	8550	500	20620	50	1	18071353	5159	50.98	2.56	12	0.27	560.00	11170.00	29100	20230919	-1.89	12150	20221026	134.98	29100	-1.89	20230919	15250	87.21	20230102	29100	-1.89	20230919	12150	134.98	20221026	0.75	N	237880	500	90 억		702136	N	N	12	N	00	N
17	20230926	090959	57	100.00	KOSDAQ		화학	N	N	N	N		N	27850	-800	5	-2.79	366471450	12983	4.84	28650	28650	27800	37200	20100	28650	28226.14	3.89	0	-2965	29783	29216	28433	27866	27083	29500	28150	90	8550	500	20620	50	1	18071353	5033	49.73	2.49	12	0.07	560.00	11170.00	29100	20230919	-4.30	12150	20221026	129.22	29100	-4.30	20230919	15250	82.62	20230102	29100	-4.30	20230919	12150	129.22	20221026	0.75	N	237880	500	90 억		702136	N	N	12	N	00	N
18	20230925	160958	57	100.00	KOSDAQ		화학	N	N	N	N		N	28650	1350	2	4.95	7564690800	266933	173.89	27650	29000	27650	35450	19150	27300	28338.93	3.93	0	1186	28900	28100	26700	25900	24500	28500	26300	90	8150	500	19650	50	1	18071353	5177	51.16	2.56	12	1.48	560.00	11170.00	29100	20230919	-1.55	12150	20221026	135.80	29100	-1.55	20230919	15250	87.87	20230102	29100	-1.55	20230919	12150	135.80	20221026	0.74	N	237880	500	90 억		710074	N	N	12	N	00	N
19	20230925	151001	57	100.00	KOSDAQ		화학	N	N	N	N		N	28400	1100	2	4.03	6854779800	242058	157.69	27650	29000	27650	35450	19150	27300	28318.75	3.93	0	4136	28900	28100	26700	25900	24500	28500	26300	90	8150	500	19650	50	1	18071353	5132	50.71	2.54	12	1.34	560.00	11170.00	29100	20230919	-2.41	12150	20221026	133.74	29100	-2.41	20230919	15250	86.23	20230102	29100	-2.41	20230919	12150	133.74	20221026	0.74	N	237880	500	90 억		710074	N	N	43	N	00	N
20	20230925	140944	57	100.00	KOSDAQ		화학	N	N	N	N		N	28350	1050	2	3.85	6016091600	212537	138.46	27650	29000	27650	35450	19150	27300	28306.09	3.93	0	2500	28900	28100	26700	25900	24500	28500	26300	90	8150	500	19650	50	1	18071353	5123	50.62	2.54	12	1.18	560.00	11170.00	29100	20230919	-2.58	12150	20221026	133.33	29100	-2.58	20230919	15250	85.90	20230102	29100	-2.58	20230919	12150	133.33	20221026	0.74	N	237880	500	90 억		710074	N	N	43	N	00	N
21	20230925	130950	57	100.00	KOSDAQ		화학	N	N	N	N		N	28200	900	2	3.30	5141607400	181709	118.37	27650	29000	27650	35450	19150	27300	28295.83	3.93	0	-3389	28900	28100	26700	25900	24500	28500	26300	90	8150	500	19650	50	1	18071353	5096	50.36	2.52	12	1.01	560.00	11170.00	29100	20230919	-3.09	12150	20221026	132.10	29100	-3.09	20230919	15250	84.92	20230102	29100	-3.09	20230919	12150	132.10	20221026	0.74	N	237880	500	90 억		710074	N	N	43	N	00	N
22	20230925	120955	57	100.00	KOSDAQ		화학	N	N	N	N		N	28300	1000	2	3.66	4517265900	159590	103.97	27650	29000	27650	35450	19150	27300	28305.44	3.93	0	-2872	28900	28100	26700	25900	24500	28500	26300	90	8150	500	19650	50	1	18071353	5114	50.54	2.53	12	0.88	560.00	11170.00	29100	20230919	-2.75	12150	20221026	132.92	29100	-2.75	20230919	15250	85.57	20230102	29100	-2.75	20230919	12150	132.92	20221026	0.74	N	237880	500	90 억		710074	N	N	43	N	00	N
23	20230925	110950	57	100.00	KOSDAQ		화학	N	N	N	N		N	28100	800	2	2.93	3839674300	135561	88.31	27650	29000	27650	35450	19150	27300	28324.33	3.93	0	-3325	28900	28100	26700	25900	24500	28500	26300	90	8150	500	19650	50	1	18071353	5078	50.18	2.52	12	0.75	560.00	11170.00	29100	20230919	-3.44	12150	20221026	131.28	29100	-3.44	20230919	15250	84.26	20230102	29100	-3.44	20230919	12150	131.28	20221026	0.74	N	237880	500	90 억		710074	N	N	43	N	00	N
24	20230925	100954	57	100.00	KOSDAQ		화학	N	N	N	N		N	28350	1050	2	3.85	3092079900	109089	71.07	27650	29000	27650	35450	19150	27300	28344.56	3.93	0	-1941	28900	28100	26700	25900	24500	28500	26300	90	8150	500	19650	50	1	18071353	5123	50.62	2.54	12	0.60	560.00	11170.00	29100	20230919	-2.58	12150	20221026	133.33	29100	-2.58	20230919	15250	85.90	20230102	29100	-2.58	20230919	12150	133.33	20221026	0.74	N	237880	500	90 억		710074	N	N	43	N	00	N
25	20230925	090949	57	100.00	KOSDAQ		화학	N	N	N	N		N	28800	1500	2	5.49	1274868150	44739	29.15	27650	29000	27650	35450	19150	27300	28495.68	3.93	0	216	28900	28100	26700	25900	24500	28500	26300	90	8150	500	19650	50	1	18071353	5205	51.43	2.58	12	0.25	560.00	11170.00	29100	20230919	-1.03	12150	20221026	137.04	29100	-1.03	20230919	15250	88.85	20230102	29100	-1.03	20230919	12150	137.04	20221026	0.74	N	237880	500	90 억		710074	N	N	43	N	00	N
26	20230922	161026	57	100.00	KOSDAQ		화학	N	N	N	N		N	27300	800	2	3.02	4093052350	153165	118.60	26000	27500	25300	34450	18550	26500	26723.06	3.97	0	-6655	27800	27150	26650	26000	25500	26900	25750	90	7950	500	19080	50	1	18071353	4933	48.75	2.44	12	0.85	560.00	11170.00	29100	20230919	-6.19	12150	20221026	124.69	29100	-6.19	20230919	15250	79.02	20230102	29100	-6.19	20230919	12150	124.69	20221026	0.79	N	237880	500	90 억		717361	N	N	43	N	00	N
27	20230922	151020	57	100.00	KOSDAQ		화학	N	N	N	N		N	27500	1000	2	3.77	3854848450	144453	111.86	26000	27500	25300	34450	18550	26500	26685.83	3.97	0	-5913	27800	27150	26650	26000	25500	26900	25750	90	7950	500	19080	50	1	18071353	4970	49.11	2.46	12	0.80	560.00	11170.00	29100	20230919	-5.50	12150	20221026	126.34	29100	-5.50	20230919	15250	80.33	20230102	29100	-5.50	20230919	12150	126.34	20221026	0.79	N	237880	500	90 억		717361	N	N	0	N	00	N
28	20230922	141018	57	100.00	KOSDAQ		화학	N	N	N	N		N	27250	750	2	2.83	2496775250	94846	73.44	26000	27300	25300	34450	18550	26500	26324.52	3.97	0	7808	27800	27150	26650	26000	25500	26900	25750	90	7950	500	19080	50	1	18071353	4924	48.66	2.44	12	0.52	560.00	11170.00	29100	20230919	-6.36	12150	20221026	124.28	29100	-6.36	20230919	15250	78.69	20230102	29100	-6.36	20230919	12150	124.28	20221026	0.79	N	237880	500	90 억		717361	N	N	0	N	00	N
29	20230922	130918	57	100.00	KOSDAQ		화학	N	N	N	N		N	26550	50	2	0.19	1565411450	60165	46.59	26000	26650	25300	34450	18550	26500	26018.64	3.97	0	11522	27800	27150	26650	26000	25500	26900	25750	90	7950	500	19080	50	1	18071353	4798	47.41	2.38	12	0.33	560.00	11170.00	29100	20230919	-8.76	12150	20221026	118.52	29100	-8.76	20230919	15250	74.10	20230102	29100	-8.76	20230919	12150	118.52	20221026	0.79	N	237880	500	90 억		717361	N	N	0	N	00	N
30	20230922	120916	57	100.00	KOSDAQ		화학	N	N	N	N		N	26200	-300	5	-1.13	1181946200	45637	35.34	26000	26450	25300	34450	18550	26500	25898.86	3.97	0	7470	27800	27150	26650	26000	25500	26900	25750	90	7950	500	19080	50	1	18071353	4735	46.79	2.35	12	0.25	560.00	11170.00	29100	20230919	-9.97	12150	20221026	115.64	29100	-9.97	20230919	15250	71.80	20230102	29100	-9.97	20230919	12150	115.64	20221026	0.79	N	237880	500	90 억		717361	N	N	0	N	00	N
31	20230922	110910	57	100.00	KOSDAQ		화학	N	N	N	N		N	26150	-350	5	-1.32	965472350	37396	28.96	26000	26300	25300	34450	18550	26500	25817.53	3.97	0	9470	27800	27150	26650	26000	25500	26900	25750	90	7950	500	19080	50	1	18071353	4726	46.70	2.34	12	0.21	560.00	11170.00	29100	20230919	-10.14	12150	20221026	115.23	29100	-10.14	20230919	15250	71.48	20230102	29100	-10.14	20230919	12150	115.23	20221026	0.79	N	237880	500	90 억		717361	N	N	0	N	00	N
32	20230922	100911	57	100.00	KOSDAQ		화학	N	N	N	N		N	25750	-750	5	-2.83	688467050	26722	20.69	26000	26300	25300	34450	18550	26500	25764.05	3.97	0	8751	27800	27150	26650	26000	25500	26900	25750	90	7950	500	19080	50	1	18071353	4653	45.98	2.31	12	0.15	560.00	11170.00	29100	20230919	-11.51	12150	20221026	111.93	29100	-11.51	20230919	15250	68.85	20230102	29100	-11.51	20230919	12150	111.93	20221026	0.79	N	237880	500	90 억		717361	N	N	0	N	00	N
33	20230922	090907	57	100.00	KOSDAQ		화학	N	N	N	N		N	26050	-450	5	-1.70	315448300	12262	9.50	26000	26300	25300	34450	18550	26500	25725.68	3.97	0	4029	27800	27150	26650	26000	25500	26900	25750	90	7950	500	19080	50	1	18071353	4708	46.52	2.33	12	0.07	560.00	11170.00	29100	20230919	-10.48	12150	20221026	114.40	29100	-10.48	20230919	15250	70.82	20230102	29100	-10.48	20230919	12150	114.40	20221026	0.79	N	237880	500	90 억		717361	N	N	0	N	00	N
34	20230921	160910	57	100.00	KOSDAQ		화학	N	N	N	N		N	26500	-900	5	-3.28	3393224500	128132	74.83	26800	27300	26150	35600	19200	27400	26482.23	3.81	0	30298	28766	28082	27266	26582	25766	28425	26925	90	8200	500	19720	50	1	18071353	4789	47.32	2.37	12	0.71	560.00	11170.00	29100	20230919	-8.93	12150	20221026	118.11	29100	-8.93	20230919	15250	73.77	20230102	29100	-8.93	20230919	12150	118.11	20221026	0.88	N	237880	500	90 억		689193	N	N	0	N	00	N
35	20230921	150859	57	100.00	KOSDAQ		화학	N	N	N	N		N	26450	-950	5	-3.47	3293906600	124378	72.63	26800	27300	26150	35600	19200	27400	26483.02	3.81	0	28608	28766	28082	27266	26582	25766	28425	26925	90	8200	500	19720	50	1	18071353	4780	47.23	2.37	12	0.69	560.00	11170.00	29100	20230919	-9.11	12150	20221026	117.70	29100	-9.11	20230919	15250	73.44	20230102	29100	-9.11	20230919	12150	117.70	20221026	0.88	N	237880	500	90 억		689193	N	N	0	N	00	N
36	20230921	140906	57	100.00	KOSDAQ		화학	N	N	N	N		N	26400	-1000	5	-3.65	2891011950	109137	63.73	26800	27300	26150	35600	19200	27400	26489.73	3.81	0	27110	28766	28082	27266	26582	25766	28425	26925	90	8200	500	19720	50	1	18071353	4771	47.14	2.36	12	0.60	560.00	11170.00	29100	20230919	-9.28	12150	20221026	117.28	29100	-9.28	20230919	15250	73.11	20230102	29100	-9.28	20230919	12150	117.28	20221026	0.88	N	237880	500	90 억		689193	N	N	0	N	00	N
37	20230921	130902	57	100.00	KOSDAQ		화학	N	N	N	N		N	26300	-1100	5	-4.01	2430857100	91723	53.56	26800	27300	26150	35600	19200	27400	26502.13	3.81	0	25106	28766	28082	27266	26582	25766	28425	26925	90	8200	500	19720	50	1	18071353	4753	46.96	2.35	12	0.51	560.00	11170.00	29100	20230919	-9.62	12150	20221026	116.46	29100	-9.62	20230919	15250	72.46	20230102	29100	-9.62	20230919	12150	116.46	20221026	0.88	N	237880	500	90 억		689193	N	N	0	N	00	N
38	20230921	120854	57	100.00	KOSDAQ		화학	N	N	N	N		N	26350	-1050	5	-3.83	1870090400	70439	41.13	26800	27300	26150	35600	19200	27400	26549.05	3.81	0	16300	28766	28082	27266	26582	25766	28425	26925	90	8200	500	19720	50	1	18071353	4762	47.05	2.36	12	0.39	560.00	11170.00	29100	20230919	-9.45	12150	20221026	116.87	29100	-9.45	20230919	15250	72.79	20230102	29100	-9.45	20230919	12150	116.87	20221026	0.88	N	237880	500	90 억		689193	N	N	0	N	00	N
39	20230921	110914	57	100.00	KOSDAQ		화학	N	N	N	N		N	26600	-800	5	-2.92	1426036800	53714	31.37	26800	27300	26150	35600	19200	27400	26548.67	3.81	0	9895	28766	28082	27266	26582	25766	28425	26925	90	8200	500	19720	50	1	18071353	4807	47.50	2.38	12	0.30	560.00	11170.00	29100	20230919	-8.59	12150	20221026	118.93	29100	-8.59	20230919	15250	74.43	20230102	29100	-8.59	20230919	12150	118.93	20221026	0.88	N	237880	500	90 억		689193	N	N	0	N	00	N
40	20230921	100856	57	100.00	KOSDAQ		화학	N	N	N	N		N	26350	-1050	5	-3.83	968790600	36500	21.31	26800	27300	26150	35600	19200	27400	26542.16	3.81	0	3618	28766	28082	27266	26582	25766	28425	26925	90	8200	500	19720	50	1	18071353	4762	47.05	2.36	12	0.20	560.00	11170.00	29100	20230919	-9.45	12150	20221026	116.87	29100	-9.45	20230919	15250	72.79	20230102	29100	-9.45	20230919	12150	116.87	20221026	0.88	N	237880	500	90 억		689193	N	N	0	N	00	N
41	20230921	090902	57	100.00	KOSDAQ		화학	N	N	N	N		N	27000	-400	5	-1.46	111668000	4145	2.42	26800	27300	26800	35600	19200	27400	26940.19	3.81	0	338	28766	28082	27266	26582	25766	28425	26925	90	8200	500	19720	50	1	18071353	4879	48.21	2.42	12	0.02	560.00	11170.00	29100	20230919	-7.22	12150	20221026	122.22	29100	-7.22	20230919	15250	77.05	20230102	29100	-7.22	20230919	12150	122.22	20221026	0.88	N	237880	500	90 억		689193	N	N	0	N	00	N
42	20230920	160907	57	100.00	KOSDAQ		화학	N	N	N	N		N	27400	50	2	0.18	4602315350	169195	37.73	26900	27950	26450	35550	19150	27350	27200.41	3.82	0	-1763	30683	29016	27433	25766	24183	28225	24975	90	8200	500	19690	50	1	18071353	4952	48.93	2.45	12	0.94	560.00	11170.00	29100	20230919	-5.84	12150	20221026	125.51	29100	-5.84	20230919	15250	79.67	20230102	29100	-5.84	20230919	12150	125.51	20221026	0.86	N	237880	500	90 억		689907	N	N	257	N	00	N
43	20230920	150843	57	100.00	KOSDAQ		화학	N	N	N	N		N	27200	-150	5	-0.55	4416888850	162410	36.22	26900	27950	26450	35550	19150	27350	27195.91	3.82	0	-2350	30683	29016	27433	25766	24183	28225	24975	90	8200	500	19690	50	1	18071353	4915	48.57	2.44	12	0.90	560.00	11170.00	29100	20230919	-6.53	12150	20221026	123.87	29100	-6.53	20230919	15250	78.36	20230102	29100	-6.53	20230919	12150	123.87	20221026	0.86	N	237880	500	90 억		689907	N	N	257	N	00	N
44	20230920	140855	57	100.00	KOSDAQ		화학	N	N	N	N		N	27100	-250	5	-0.91	4032251500	148204	33.05	26900	27950	26450	35550	19150	27350	27207.44	3.82	0	-475	30683	29016	27433	25766	24183	28225	24975	90	8200	500	19690	50	1	18071353	4897	48.39	2.43	12	0.82	560.00	11170.00	29100	20230919	-6.87	12150	20221026	123.05	29100	-6.87	20230919	15250	77.70	20230102	29100	-6.87	20230919	12150	123.05	20221026	0.86	N	237880	500	90 억		689907	N	N	257	N	00	N
45	20230920	130850	57	100.00	KOSDAQ		화학	N	N	N	N		N	27750	400	2	1.46	3538055550	130191	29.04	26900	27950	26450	35550	19150	27350	27175.88	3.82	0	883	30683	29016	27433	25766	24183	28225	24975	90	8200	500	19690	50	1	18071353	5015	49.55	2.48	12	0.72	560.00	11170.00	29100	20230919	-4.64	12150	20221026	128.40	29100	-4.64	20230919	15250	81.97	20230102	29100	-4.64	20230919	12150	128.40	20221026	0.86	N	237880	500	90 억		689907	N	N	257	N	00	N
46	20230920	120851	57	100.00	KOSDAQ		화학	N	N	N	N		N	27450	100	2	0.37	2861771000	105755	23.59	26900	27750	26450	35550	19150	27350	27060.37	3.82	0	6303	30683	29016	27433	25766	24183	28225	24975	90	8200	500	19690	50	1	18071353	4961	49.02	2.46	12	0.59	560.00	11170.00	29100	20230919	-5.67	12150	20221026	125.93	29100	-5.67	20230919	15250	80.00	20230102	29100	-5.67	20230919	12150	125.93	20221026	0.86	N	237880	500	90 억		689907	N	N	257	N	00	N
47	20230920	110857	57	100.00	KOSDAQ		화학	N	N	N	N		N	27450	100	2	0.37	2194996900	81463	18.17	26900	27550	26450	35550	19150	27350	26944.69	3.82	0	18966	30683	29016	27433	25766	24183	28225	24975	90	8200	500	19690	50	1	18071353	4961	49.02	2.46	12	0.45	560.00	11170.00	29100	20230919	-5.67	12150	20221026	125.93	29100	-5.67	20230919	15250	80.00	20230102	29100	-5.67	20230919	12150	125.93	20221026	0.86	N	237880	500	90 억		689907	N	N	257	N	00	N
48	20230920	100838	57	100.00	KOSDAQ		화학	N	N	N	N		N	26800	-550	5	-2.01	1157958150	43025	9.60	26900	27550	26450	35550	19150	27350	26913.57	3.82	0	6845	30683	29016	27433	25766	24183	28225	24975	90	8200	500	19690	50	1	18071353	4843	47.86	2.40	12	0.24	560.00	11170.00	29100	20230919	-7.90	12150	20221026	120.58	29100	-7.90	20230919	15250	75.74	20230102	29100	-7.90	20230919	12150	120.58	20221026	0.86	N	237880	500	90 억		689907	N	N	257	N	00	N
49	20230920	090851	57	100.00	KOSDAQ		화학	N	N	N	N		N	27250	-100	5	-0.37	169649450	6314	1.41	26900	27250	26800	35550	19150	27350	26868.47	3.82	0	-43	30683	29016	27433	25766	24183	28225	24975	90	8200	500	19690	50	1	18071353	4924	48.66	2.44	12	0.03	560.00	11170.00	29100	20230919	-6.36	12150	20221026	124.28	29100	-6.36	20230919	15250	78.69	20230102	29100	-6.36	20230919	12150	124.28	20221026	0.86	N	237880	500	90 억		689907	N	N	257	N	00	N
50	20230919	160849	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	27350	-650	5	-2.32	12222213100	447538	106.74	28050	29100	25850	36400	19600	28000	27309.68	3.93	0	-24100	29200	28600	27400	26800	25600	28900	27100	90	8400	500	20160	50	1	18071353	4943	48.84	2.45	12	2.48	560.00	11170.00	29100	20230919	-6.01	12150	20221026	125.10	29100	-6.01	20230919	15250	79.34	20230102	29100	-6.01	20230919	12150	125.10	20221026	0.88	N	237880	500	90 억		709961	N	N	257	N	00	N
51	20230919	150848	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	27450	-550	5	-1.96	12008818100	439722	104.88	28050	29100	25850	36400	19600	28000	27309.87	3.93	0	-24671	29200	28600	27400	26800	25600	28900	27100	90	8400	500	20160	50	1	18071353	4961	49.02	2.46	12	2.43	560.00	11170.00	29100	20230919	-5.67	12150	20221026	125.93	29100	-5.67	20230919	15250	80.00	20230102	29100	-5.67	20230919	12150	125.93	20221026	0.88	N	237880	500	90 억		709961	N	N	0	N	00	N
52	20230919	140846	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	27250	-750	5	-2.68	10943798800	400929	95.63	28050	29100	25850	36400	19600	28000	27295.93	3.93	0	-9756	29200	28600	27400	26800	25600	28900	27100	90	8400	500	20160	50	1	18071353	4924	48.66	2.44	12	2.22	560.00	11170.00	29100	20230919	-6.36	12150	20221026	124.28	29100	-6.36	20230919	15250	78.69	20230102	29100	-6.36	20230919	12150	124.28	20221026	0.88	N	237880	500	90 억		709961	N	N	0	N	00	N
53	20230919	130832	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	27300	-700	5	-2.50	9857637650	361116	86.13	28050	29100	25850	36400	19600	28000	27297.51	3.93	0	1200	29200	28600	27400	26800	25600	28900	27100	90	8400	500	20160	50	1	18071353	4933	48.75	2.44	12	2.00	560.00	11170.00	29100	20230919	-6.19	12150	20221026	124.69	29100	-6.19	20230919	15250	79.02	20230102	29100	-6.19	20230919	12150	124.69	20221026	0.88	N	237880	500	90 억		709961	N	N	0	N	00	N
54	20230919	120849	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	26050	-1950	5	-6.96	8464402550	308775	73.65	28050	29100	25850	36400	19600	28000	27412.66	3.93	0	8113	29200	28600	27400	26800	25600	28900	27100	90	8400	500	20160	50	1	18071353	4708	46.52	2.33	12	1.71	560.00	11170.00	29100	20230919	-10.48	12150	20221026	114.40	29100	-10.48	20230919	15250	70.82	20230102	29100	-10.48	20230919	12150	114.40	20221026	0.88	N	237880	500	90 억		709961	N	N	0	N	00	N
55	20230919	110855	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	26550	-1450	5	-5.18	6955031850	251181	59.91	28050	29100	26400	36400	19600	28000	27689.20	3.93	0	432	29200	28600	27400	26800	25600	28900	27100	90	8400	500	20160	50	1	18071353	4798	47.41	2.38	12	1.39	560.00	11170.00	29100	20230919	-8.76	12150	20221026	118.52	29100	-8.76	20230919	15250	74.10	20230102	29100	-8.76	20230919	12150	118.52	20221026	0.88	N	237880	500	90 억		709961	N	N	0	N	00	N
56	20230919	100846	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	27150	-850	5	-3.04	5502759250	197015	46.99	28050	29100	26400	36400	19600	28000	27930.63	3.93	0	-2069	29200	28600	27400	26800	25600	28900	27100	90	8400	500	20160	50	1	18071353	4906	48.48	2.43	12	1.09	560.00	11170.00	29100	20230919	-6.70	12150	20221026	123.46	29100	-6.70	20230919	15250	78.03	20230102	29100	-6.70	20230919	12150	123.46	20221026	0.88	N	237880	500	90 억		709961	N	N	0	N	00	N
57	20230919	090843	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	28850	850	2	3.04	1423521500	49691	11.85	28050	29100	28050	36400	19600	28000	28648.78	3.93	0	-4266	29200	28600	27400	26800	25600	28900	27100	90	8400	500	20160	50	1	18071353	5214	51.52	2.58	12	0.27	560.00	11170.00	29100	20230919	-0.86	12150	20221026	137.45	29100	-0.86	20230919	15250	89.18	20230102	29100	-0.86	20230919	12150	137.45	20221026	0.88	N	237880	500	90 억		709961	N	N	0	N	00	N
58	20230918	160848	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	28000	2150	2	8.32	11283832850	412798	387.43	26450	28000	26200	33600	18100	25850	27334.46	4.01	0	-12942	26583	26216	25783	25416	24983	26400	25600	90	7750	500	18610	50	1	18071353	5060	50.00	2.51	12	2.28	560.00	11170.00	28000	20230918	0.00	12150	20221026	130.45	28000	0.00	20230918	15250	83.61	20230102	28000	0.00	20230918	12150	130.45	20221026	0.95	N	237880	500	90 억		724216	N	N	0	N	00	N
59	20230918	150844	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	27850	2000	2	7.74	10628819400	389366	365.43	26450	28000	26200	33600	18100	25850	27298.19	4.01	0	-11627	26583	26216	25783	25416	24983	26400	25600	90	7750	500	18610	50	1	18071353	5033	49.73	2.49	12	2.15	560.00	11170.00	28000	20230918	-0.54	12150	20221026	129.22	28000	-0.54	20230918	15250	82.62	20230102	28000	-0.54	20230918	12150	129.22	20221026	0.95	N	237880	500	90 억		724216	N	N	0	N	00	N
60	20230918	140904	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	27500	1650	2	6.38	7939628600	292710	274.72	26450	27550	26200	33600	18100	25850	27125.06	4.01	0	1274	26583	26216	25783	25416	24983	26400	25600	90	7750	500	18610	50	1	18071353	4970	49.11	2.46	12	1.62	560.00	11170.00	27550	20230918	-0.18	12150	20221026	126.34	27550	-0.18	20230918	15250	80.33	20230102	27550	-0.18	20230918	12150	126.34	20221026	0.95	N	237880	500	90 억		724216	N	N	0	N	00	N
61	20230918	130841	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	27400	1550	2	6.00	6749438100	249287	233.96	26450	27500	26200	33600	18100	25850	27075.54	4.01	0	3518	26583	26216	25783	25416	24983	26400	25600	90	7750	500	18610	50	1	18071353	4952	48.93	2.45	12	1.38	560.00	11170.00	27500	20230918	-0.36	12150	20221026	125.51	27500	-0.36	20230918	15250	79.67	20230102	27500	-0.36	20230918	12150	125.51	20221026	0.95	N	237880	500	90 억		724216	N	N	0	N	00	N
62	20230918	120849	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	27350	1500	2	5.80	5807191250	214905	201.70	26450	27450	26200	33600	18100	25850	27022.76	4.01	0	7356	26583	26216	25783	25416	24983	26400	25600	90	7750	500	18610	50	1	18071353	4943	48.84	2.45	12	1.19	560.00	11170.00	27450	20230918	-0.36	12150	20221026	125.10	27450	-0.36	20230918	15250	79.34	20230102	27450	-0.36	20230918	12150	125.10	20221026	0.95	N	237880	500	90 억		724216	N	N	0	N	00	N
63	20230918	110835	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	27100	1250	2	4.84	4926750600	182576	171.35	26450	27450	26200	33600	18100	25850	26985.38	4.01	0	11479	26583	26216	25783	25416	24983	26400	25600	90	7750	500	18610	50	1	18071353	4897	48.39	2.43	12	1.01	560.00	11170.00	27450	20230918	-1.28	12150	20221026	123.05	27450	-1.28	20230918	15250	77.70	20230102	27450	-1.28	20230918	12150	123.05	20221026	0.95	N	237880	500	90 억		724216	N	N	0	N	00	N
64	20230918	100829	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	27100	1250	2	4.84	4063570600	150418	141.17	26450	27450	26200	33600	18100	25850	27016.09	4.01	0	16748	26583	26216	25783	25416	24983	26400	25600	90	7750	500	18610	50	1	18071353	4897	48.39	2.43	12	0.83	560.00	11170.00	27450	20230918	-1.28	12150	20221026	123.05	27450	-1.28	20230918	15250	77.70	20230102	27450	-1.28	20230918	12150	123.05	20221026	0.95	N	237880	500	90 억		724216	N	N	0	N	00	N
65	20230918	090832	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	26650	800	2	3.09	545988350	20569	19.30	26450	26750	26200	33600	18100	25850	26548.17	4.01	0	-1466	26583	26216	25783	25416	24983	26400	25600	90	7750	500	18610	50	1	18071353	4816	47.59	2.39	12	0.11	560.00	11170.00	26750	20230918	-0.37	12150	20221026	119.34	26750	-0.37	20230918	15250	74.75	20230102	26750	-0.37	20230918	12150	119.34	20221026	0.95	N	237880	500	90 억		724216	N	N	0	N	00	N
66	20230915	160842	57	100.00	KOSDAQ		화학	N	N	N	N		N	25850	200	2	0.78	2749413500	106189	64.01	25600	26150	25350	33300	18000	25650	25892.30	4.01	0	-847	27483	26566	25783	24866	24083	26175	24475	90	7650	500	18460	50	1	18071353	4671	46.16	2.31	12	0.59	560.00	11170.00	26700	20230914	-3.18	12150	20221026	112.76	26700	-3.18	20230914	15250	69.51	20230102	26700	-3.18	20230914	12150	112.76	20221026	1.05	N	237880	500	90 억		725359	N	N	113	N	00	N
67	20230915	150838	57	100.00	KOSDAQ		화학	N	N	N	N		N	25900	250	2	0.97	2659118600	102701	61.91	25600	26150	25350	33300	18000	25650	25892.44	4.01	0	-631	27483	26566	25783	24866	24083	26175	24475	90	7650	500	18460	50	1	18071353	4680	46.25	2.32	12	0.57	560.00	11170.00	26700	20230914	-3.00	12150	20221026	113.17	26700	-3.00	20230914	15250	69.84	20230102	26700	-3.00	20230914	12150	113.17	20221026	1.05	N	237880	500	90 억		725359	N	N	113	N	00	N
68	20230915	140843	57	100.00	KOSDAQ		화학	N	N	N	N		N	26100	450	2	1.75	2252834450	87078	52.49	25600	26150	25350	33300	18000	25650	25872.09	4.01	0	4590	27483	26566	25783	24866	24083	26175	24475	90	7650	500	18460	50	1	18071353	4717	46.61	2.34	12	0.48	560.00	11170.00	26700	20230914	-2.25	12150	20221026	114.81	26700	-2.25	20230914	15250	71.15	20230102	26700	-2.25	20230914	12150	114.81	20221026	1.05	N	237880	500	90 억		725359	N	N	113	N	00	N
69	20230915	130835	57	100.00	KOSDAQ		화학	N	N	N	N		N	26000	350	2	1.36	1688573750	65449	39.45	25600	26100	25350	33300	18000	25650	25800.41	4.01	0	5698	27483	26566	25783	24866	24083	26175	24475	90	7650	500	18460	50	1	18071353	4699	46.43	2.33	12	0.36	560.00	11170.00	26700	20230914	-2.62	12150	20221026	113.99	26700	-2.62	20230914	15250	70.49	20230102	26700	-2.62	20230914	12150	113.99	20221026	1.05	N	237880	500	90 억		725359	N	N	113	N	00	N
70	20230915	120839	57	100.00	KOSDAQ		화학	N	N	N	N		N	25900	250	2	0.97	1289205400	50091	30.19	25600	26050	25350	33300	18000	25650	25737.70	4.01	0	2608	27483	26566	25783	24866	24083	26175	24475	90	7650	500	18460	50	1	18071353	4680	46.25	2.32	12	0.28	560.00	11170.00	26700	20230914	-3.00	12150	20221026	113.17	26700	-3.00	20230914	15250	69.84	20230102	26700	-3.00	20230914	12150	113.17	20221026	1.05	N	237880	500	90 억		725359	N	N	113	N	00	N
71	20230915	110846	57	100.00	KOSDAQ		화학	N	N	N	N		N	25850	200	2	0.78	1011160400	39340	23.71	25600	26050	25350	33300	18000	25650	25703.45	4.01	0	4222	27483	26566	25783	24866	24083	26175	24475	90	7650	500	18460	50	1	18071353	4671	46.16	2.31	12	0.22	560.00	11170.00	26700	20230914	-3.18	12150	20221026	112.76	26700	-3.18	20230914	15250	69.51	20230102	26700	-3.18	20230914	12150	112.76	20221026	1.05	N	237880	500	90 억		725359	N	N	113	N	00	N
72	20230915	100844	57	100.00	KOSDAQ		화학	N	N	N	N		N	25750	100	2	0.39	653854600	25538	15.39	25600	26000	25350	33300	18000	25650	25602.74	4.01	0	1645	27483	26566	25783	24866	24083	26175	24475	90	7650	500	18460	50	1	18071353	4653	45.98	2.31	12	0.14	560.00	11170.00	26700	20230914	-3.56	12150	20221026	111.93	26700	-3.56	20230914	15250	68.85	20230102	26700	-3.56	20230914	12150	111.93	20221026	1.05	N	237880	500	90 억		725359	N	N	113	N	00	N
73	20230915	090834	57	100.00	KOSDAQ		화학	N	N	N	N		N	25400	-250	5	-0.97	190431450	7496	4.52	25600	25650	25350	33300	18000	25650	25395.94	4.01	0	2889	27483	26566	25783	24866	24083	26175	24475	90	7650	500	18460	50	1	18071353	4590	45.36	2.27	12	0.04	560.00	11170.00	26700	20230914	-4.87	12150	20221026	109.05	26700	-4.87	20230914	15250	66.56	20230102	26700	-4.87	20230914	12150	109.05	20221026	1.05	N	237880	500	90 억		725359	N	N	113	N	00	N
74	20230914	160844	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	25650	150	2	0.59	4256757650	165471	112.69	26000	26700	25000	33150	17850	25500	25725.20	4.02	0	-9346	26733	26116	25483	24866	24233	26425	25175	90	7650	500	18360	50	1	18071353	4635	45.80	2.30	12	0.92	560.00	11170.00	26700	20230914	-3.93	12150	20221026	111.11	26700	-3.93	20230914	15250	68.20	20230102	26700	-3.93	20230914	12150	111.11	20221026	1.18	N	237880	500	90 억		726045	N	N	113	N	00	N
75	20230914	150818	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	25600	100	2	0.39	4155451400	161522	110.00	26000	26700	25000	33150	17850	25500	25726.92	4.02	0	-8724	26733	26116	25483	24866	24233	26425	25175	90	7650	500	18360	50	1	18071353	4626	45.71	2.29	12	0.89	560.00	11170.00	26700	20230914	-4.12	12150	20221026	110.70	26700	-4.12	20230914	15250	67.87	20230102	26700	-4.12	20230914	12150	110.70	20221026	1.18	N	237880	500	90 억		726045	N	N	189	N	00	N
76	20230914	140836	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	25450	-50	5	-0.20	3606181900	140001	95.34	26000	26700	25000	33150	17850	25500	25758.35	4.02	0	-5363	26733	26116	25483	24866	24233	26425	25175	90	7650	500	18360	50	1	18071353	4599	45.45	2.28	12	0.77	560.00	11170.00	26700	20230914	-4.68	12150	20221026	109.47	26700	-4.68	20230914	15250	66.89	20230102	26700	-4.68	20230914	12150	109.47	20221026	1.18	N	237880	500	90 억		726045	N	N	189	N	00	N
77	20230914	130819	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	25850	350	2	1.37	3139172800	121744	82.91	26000	26700	25000	33150	17850	25500	25785.15	4.02	0	-2346	26733	26116	25483	24866	24233	26425	25175	90	7650	500	18360	50	1	18071353	4671	46.16	2.31	12	0.67	560.00	11170.00	26700	20230914	-3.18	12150	20221026	112.76	26700	-3.18	20230914	15250	69.51	20230102	26700	-3.18	20230914	12150	112.76	20221026	1.18	N	237880	500	90 억		726045	N	N	189	N	00	N
78	20230914	120829	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	25800	300	2	1.18	2810759400	109077	74.28	26000	26700	25000	33150	17850	25500	25768.71	4.02	0	-2170	26733	26116	25483	24866	24233	26425	25175	90	7650	500	18360	50	1	18071353	4662	46.07	2.31	12	0.60	560.00	11170.00	26700	20230914	-3.37	12150	20221026	112.35	26700	-3.37	20230914	15250	69.18	20230102	26700	-3.37	20230914	12150	112.35	20221026	1.18	N	237880	500	90 억		726045	N	N	189	N	00	N
79	20230914	110822	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	25550	50	2	0.20	2561518400	99393	67.69	26000	26700	25000	33150	17850	25500	25771.76	4.02	0	-1190	26733	26116	25483	24866	24233	26425	25175	90	7650	500	18360	50	1	18071353	4617	45.62	2.29	12	0.55	560.00	11170.00	26700	20230914	-4.31	12150	20221026	110.29	26700	-4.31	20230914	15250	67.54	20230102	26700	-4.31	20230914	12150	110.29	20221026	1.18	N	237880	500	90 억		726045	N	N	189	N	00	N
80	20230914	100816	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	25200	-300	5	-1.18	2116406700	81898	55.77	26000	26700	25000	33150	17850	25500	25842.20	4.02	0	4455	26733	26116	25483	24866	24233	26425	25175	90	7650	500	18360	50	1	18071353	4554	45.00	2.26	12	0.45	560.00	11170.00	26700	20230914	-5.62	12150	20221026	107.41	26700	-5.62	20230914	15250	65.25	20230102	26700	-5.62	20230914	12150	107.41	20221026	1.18	N	237880	500	90 억		726045	N	N	189	N	00	N
81	20230914	090831	57	100.00	KOSDAQ		화학	N	N	N	N		N	26100	600	2	2.35	243277800	9337	6.36	26000	26200	25750	33150	17850	25500	26058.35	4.02	0	-2305	26733	26116	25483	24866	24233	26425	25175	90	7650	500	18360	50	1	18071353	4717	46.61	2.34	12	0.05	560.00	11170.00	26400	20230912	-1.14	12150	20221026	114.81	26400	-1.14	20230912	15250	71.15	20230102	26400	-1.14	20230912	12150	114.81	20221026	1.18	N	237880	500	90 억		726045	N	N	189	N	00	N
82	20230913	160835	57	100.00	KOSDAQ		화학	N	N	N	N		N	25500	500	2	2.00	3761623150	146351	116.56	25000	26100	24850	32500	17500	25000	25702.89	4.09	0	-10405	27033	26016	25383	24366	23733	25700	24050	90	7500	500	18000	50	1	18071353	4608	45.54	2.28	12	0.81	560.00	11170.00	26400	20230912	-3.41	12150	20221026	109.88	26400	-3.41	20230912	15250	67.21	20230102	26400	-3.41	20230912	12150	109.88	20221026	1.17	N	237880	500	90 억		738325	N	N	189	N	00	N
83	20230913	150825	57	100.00	KOSDAQ		화학	N	N	N	N		N	25700	700	2	2.80	3533126900	137418	109.45	25000	26100	24850	32500	17500	25000	25710.81	4.09	0	-11186	27033	26016	25383	24366	23733	25700	24050	90	7500	500	18000	50	1	18071353	4644	45.89	2.30	12	0.76	560.00	11170.00	26400	20230912	-2.65	12150	20221026	111.52	26400	-2.65	20230912	15250	68.52	20230102	26400	-2.65	20230912	12150	111.52	20221026	1.17	N	237880	500	90 억		738325	N	N	95	N	00	N
84	20230913	140834	57	100.00	KOSDAQ		화학	N	N	N	N		N	25700	700	2	2.80	3109116000	120938	96.32	25000	26100	24850	32500	17500	25000	25708.35	4.09	0	-6508	27033	26016	25383	24366	23733	25700	24050	90	7500	500	18000	50	1	18071353	4644	45.89	2.30	12	0.67	560.00	11170.00	26400	20230912	-2.65	12150	20221026	111.52	26400	-2.65	20230912	15250	68.52	20230102	26400	-2.65	20230912	12150	111.52	20221026	1.17	N	237880	500	90 억		738325	N	N	95	N	00	N
85	20230913	130810	57	100.00	KOSDAQ		화학	N	N	N	N		N	25650	650	2	2.60	2797109300	108808	86.66	25000	26100	24850	32500	17500	25000	25706.84	4.09	0	-4487	27033	26016	25383	24366	23733	25700	24050	90	7500	500	18000	50	1	18071353	4635	45.80	2.30	12	0.60	560.00	11170.00	26400	20230912	-2.84	12150	20221026	111.11	26400	-2.84	20230912	15250	68.20	20230102	26400	-2.84	20230912	12150	111.11	20221026	1.17	N	237880	500	90 억		738325	N	N	95	N	00	N
86	20230913	120830	57	100.00	KOSDAQ		화학	N	N	N	N		N	25700	700	2	2.80	2496149200	97087	77.33	25000	26100	24850	32500	17500	25000	25710.44	4.09	0	-588	27033	26016	25383	24366	23733	25700	24050	90	7500	500	18000	50	1	18071353	4644	45.89	2.30	12	0.54	560.00	11170.00	26400	20230912	-2.65	12150	20221026	111.52	26400	-2.65	20230912	15250	68.52	20230102	26400	-2.65	20230912	12150	111.52	20221026	1.17	N	237880	500	90 억		738325	N	N	95	N	00	N
87	20230913	110830	57	100.00	KOSDAQ		화학	N	N	N	N		N	25850	850	2	3.40	2037906100	79326	63.18	25000	26100	24850	32500	17500	25000	25690.28	4.09	0	-126	27033	26016	25383	24366	23733	25700	24050	90	7500	500	18000	50	1	18071353	4671	46.16	2.31	12	0.44	560.00	11170.00	26400	20230912	-2.08	12150	20221026	112.76	26400	-2.08	20230912	15250	69.51	20230102	26400	-2.08	20230912	12150	112.76	20221026	1.17	N	237880	500	90 억		738325	N	N	95	N	00	N
88	20230913	100821	57	100.00	KOSDAQ		화학	N	N	N	N		N	25800	800	2	3.20	981134800	38449	30.62	25000	26000	24850	32500	17500	25000	25517.84	4.09	0	827	27033	26016	25383	24366	23733	25700	24050	90	7500	500	18000	50	1	18071353	4662	46.07	2.31	12	0.21	560.00	11170.00	26400	20230912	-2.27	12150	20221026	112.35	26400	-2.27	20230912	15250	69.18	20230102	26400	-2.27	20230912	12150	112.35	20221026	1.17	N	237880	500	90 억		738325	N	N	95	N	00	N
89	20230913	090813	57	100.00	KOSDAQ		화학	N	N	N	N		N	25000	0	3	0.00	59575000	2384	1.90	25000	25200	24850	32500	17500	25000	24989.51	4.09	0	510	27033	26016	25383	24366	23733	25700	24050	90	7500	500	18000	50	1	18071353	4518	44.64	2.24	12	0.01	560.00	11170.00	26400	20230912	-5.30	12150	20221026	105.76	26400	-5.30	20230912	15250	63.93	20230102	26400	-5.30	20230912	12150	105.76	20221026	1.17	N	237880	500	90 억		738325	N	N	95	N	00	N
90	20230912	160810	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	25000	-700	5	-2.72	3166843200	125010	61.57	26000	26400	24750	33400	18000	25700	25333.22	4.05	0	5199	26733	26216	25633	25116	24533	25925	24825	90	7700	500	18500	50	1	18071353	4518	44.64	2.24	12	0.69	560.00	11170.00	26400	20230912	-5.30	12150	20221026	105.76	26400	-5.30	20230912	15250	63.93	20230102	26400	-5.30	20230912	12150	105.76	20221026	0.97	N	237880	500	90 억		731984	N	N	95	N	00	N
91	20230912	150819	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	25200	-500	5	-1.95	3054495650	120517	59.36	26000	26400	24750	33400	18000	25700	25344.94	4.05	0	4757	26733	26216	25633	25116	24533	25925	24825	90	7700	500	18500	50	1	18071353	4554	45.00	2.26	12	0.67	560.00	11170.00	26400	20230912	-4.55	12150	20221026	107.41	26400	-4.55	20230912	15250	65.25	20230102	26400	-4.55	20230912	12150	107.41	20221026	0.97	N	237880	500	90 억		731984	N	N	152	N	00	N
92	20230912	140818	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	24900	-800	5	-3.11	2646365600	104265	51.36	26000	26400	24750	33400	18000	25700	25381.15	4.05	0	11220	26733	26216	25633	25116	24533	25925	24825	90	7700	500	18500	50	1	18071353	4500	44.46	2.23	12	0.58	560.00	11170.00	26400	20230912	-5.68	12150	20221026	104.94	26400	-5.68	20230912	15250	63.28	20230102	26400	-5.68	20230912	12150	104.94	20221026	0.97	N	237880	500	90 억		731984	N	N	152	N	00	N
93	20230912	130808	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	25150	-550	5	-2.14	2177079200	85535	42.13	26000	26400	24750	33400	18000	25700	25452.50	4.05	0	10420	26733	26216	25633	25116	24533	25925	24825	90	7700	500	18500	50	1	18071353	4545	44.91	2.25	12	0.47	560.00	11170.00	26400	20230912	-4.73	12150	20221026	107.00	26400	-4.73	20230912	15250	64.92	20230102	26400	-4.73	20230912	12150	107.00	20221026	0.97	N	237880	500	90 억		731984	N	N	152	N	00	N
94	20230912	120806	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	25000	-700	5	-2.72	1809170200	70796	34.87	26000	26400	25000	33400	18000	25700	25554.70	4.05	0	6847	26733	26216	25633	25116	24533	25925	24825	90	7700	500	18500	50	1	18071353	4518	44.64	2.24	12	0.39	560.00	11170.00	26400	20230912	-5.30	12150	20221026	105.76	26400	-5.30	20230912	15250	63.93	20230102	26400	-5.30	20230912	12150	105.76	20221026	0.97	N	237880	500	90 억		731984	N	N	152	N	00	N
95	20230912	110811	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	25150	-550	5	-2.14	1536768350	59943	29.52	26000	26400	25000	33400	18000	25700	25637.16	4.05	0	5401	26733	26216	25633	25116	24533	25925	24825	90	7700	500	18500	50	1	18071353	4545	44.91	2.25	12	0.33	560.00	11170.00	26400	20230912	-4.73	12150	20221026	107.00	26400	-4.73	20230912	15250	64.92	20230102	26400	-4.73	20230912	12150	107.00	20221026	0.97	N	237880	500	90 억		731984	N	N	152	N	00	N
96	20230912	100804	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	25350	-350	5	-1.36	986413150	38042	18.74	26000	26400	25300	33400	18000	25700	25929.58	4.05	0	169	26733	26216	25633	25116	24533	25925	24825	90	7700	500	18500	50	1	18071353	4581	45.27	2.27	12	0.21	560.00	11170.00	26400	20230912	-3.98	12150	20221026	108.64	26400	-3.98	20230912	15250	66.23	20230102	26400	-3.98	20230912	12150	108.64	20221026	0.97	N	237880	500	90 억		731984	N	N	152	N	00	N
97	20230912	090822	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	26050	350	2	1.36	209857750	8060	3.97	26000	26200	25750	33400	18000	25700	26036.94	4.05	0	-62	26733	26216	25633	25116	24533	25925	24825	90	7700	500	18500	50	1	18071353	4708	46.52	2.33	12	0.04	560.00	11170.00	26200	20230912	-0.57	12150	20221026	114.40	26200	-0.57	20230912	15250	70.82	20230102	26200	-0.57	20230912	12150	114.40	20221026	0.97	N	237880	500	90 억		731984	N	N	152	N	00	N
98	20230911	160804	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	25700	-250	5	-0.96	5171583350	202686	80.01	26000	26150	25050	33700	18200	25950	25515.11	4.21	0	-37409	27350	26650	25300	24600	23250	27000	24950	90	7750	500	18680	50	1	18071353	4644	45.89	2.30	12	1.12	560.00	11170.00	26150	20230911	-1.72	12150	20221026	111.52	26150	-1.72	20230911	15250	68.52	20230102	26150	-1.72	20230911	12150	111.52	20221026	0.95	N	237880	500	90 억		760777	N	N	152	N	00	N
99	20230911	150810	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	26000	50	2	0.19	5034772050	197392	77.92	26000	26150	25050	33700	18200	25950	25506.46	4.21	0	-36208	27350	26650	25300	24600	23250	27000	24950	90	7750	500	18680	50	1	18071353	4699	46.43	2.33	12	1.09	560.00	11170.00	26150	20230911	-0.57	12150	20221026	113.99	26150	-0.57	20230911	15250	70.49	20230102	26150	-0.57	20230911	12150	113.99	20221026	0.95	N	237880	500	90 억		760777	N	N	1058	N	00	N
100	20230911	140819	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	25500	-450	5	-1.73	3905933000	153615	60.64	26000	26100	25050	33700	18200	25950	25426.77	4.21	0	-26222	27350	26650	25300	24600	23250	27000	24950	90	7750	500	18680	50	1	18071353	4608	45.54	2.28	12	0.85	560.00	11170.00	26100	20230911	-2.30	12150	20221026	109.88	26100	-2.30	20230911	15250	67.21	20230102	26100	-2.30	20230911	12150	109.88	20221026	0.95	N	237880	500	90 억		760777	N	N	1058	N	00	N
101	20230911	130753	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	25400	-550	5	-2.12	3088726900	121648	48.02	26000	26100	25050	33700	18200	25950	25390.69	4.21	0	-18379	27350	26650	25300	24600	23250	27000	24950	90	7750	500	18680	50	1	18071353	4590	45.36	2.27	12	0.67	560.00	11170.00	26100	20230911	-2.68	12150	20221026	109.05	26100	-2.68	20230911	15250	66.56	20230102	26100	-2.68	20230911	12150	109.05	20221026	0.95	N	237880	500	90 억		760777	N	N	1058	N	00	N
102	20230911	120808	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	25200	-750	5	-2.89	2264739600	89111	35.17	26000	26100	25100	33700	18200	25950	25414.82	4.21	0	-7224	27350	26650	25300	24600	23250	27000	24950	90	7750	500	18680	50	1	18071353	4554	45.00	2.26	12	0.49	560.00	11170.00	26100	20230911	-3.45	12150	20221026	107.41	26100	-3.45	20230911	15250	65.25	20230102	26100	-3.45	20230911	12150	107.41	20221026	0.95	N	237880	500	90 억		760777	N	N	1058	N	00	N
103	20230911	110754	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	25200	-750	5	-2.89	1651405250	64932	25.63	26000	26100	25150	33700	18200	25950	25432.84	4.21	0	3587	27350	26650	25300	24600	23250	27000	24950	90	7750	500	18680	50	1	18071353	4554	45.00	2.26	12	0.36	560.00	11170.00	26100	20230911	-3.45	12150	20221026	107.41	26100	-3.45	20230911	15250	65.25	20230102	26100	-3.45	20230911	12150	107.41	20221026	0.95	N	237880	500	90 억		760777	N	N	1058	N	00	N
104	20230911	100752	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	25400	-550	5	-2.12	1264923150	49651	19.60	26000	26100	25200	33700	18200	25950	25476.29	4.21	0	5992	27350	26650	25300	24600	23250	27000	24950	90	7750	500	18680	50	1	18071353	4590	45.36	2.27	12	0.27	560.00	11170.00	26100	20230911	-2.68	12150	20221026	109.05	26100	-2.68	20230911	15250	66.56	20230102	26100	-2.68	20230911	12150	109.05	20221026	0.95	N	237880	500	90 억		760777	N	N	1058	N	00	N
105	20230911	090750	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	25400	-550	5	-2.12	398445000	15519	6.13	26000	26100	25400	33700	18200	25950	25674.66	4.21	0	117	27350	26650	25300	24600	23250	27000	24950	90	7750	500	18680	50	1	18071353	4590	45.36	2.27	12	0.09	560.00	11170.00	26100	20230911	-2.68	12150	20221026	109.05	26100	-2.68	20230911	15250	66.56	20230102	26100	-2.68	20230911	12150	109.05	20221026	0.95	N	237880	500	90 억		760777	N	N	1058	N	00	N
106	20230908	160811	57	100.00	KOSDAQ		화학	N	N	N	N		N	25950	950	2	3.80	6368125300	252508	125.83	24700	26000	23950	32500	17500	25000	25218.56	4.35	0	-13254	26000	25500	24900	24400	23800	25750	24650	90	7500	500	18000	50	1	18071353	4690	46.34	2.32	12	1.40	560.00	11170.00	26050	20230906	-0.38	12150	20221026	113.58	26050	-0.38	20230906	15250	70.16	20230102	26050	-0.38	20230906	12150	113.58	20221026	1.01	N	237880	500	90 억		785948	N	N	1058	N	00	N
107	20230908	150809	57	100.00	KOSDAQ		화학	N	N	N	N		N	25900	900	2	3.60	5725687850	227714	113.47	24700	25950	23950	32500	17500	25000	25144.21	4.35	0	-11585	26000	25500	24900	24400	23800	25750	24650	90	7500	500	18000	50	1	18071353	4680	46.25	2.32	12	1.26	560.00	11170.00	26050	20230906	-0.58	12150	20221026	113.17	26050	-0.58	20230906	15250	69.84	20230102	26050	-0.58	20230906	12150	113.17	20221026	1.01	N	237880	500	90 억		785948	N	N	539	N	00	N
108	20230908	140802	57	100.00	KOSDAQ		화학	N	N	N	N		N	25900	900	2	3.60	4749339900	189999	94.68	24700	25950	23950	32500	17500	25000	24996.66	4.35	0	-6140	26000	25500	24900	24400	23800	25750	24650	90	7500	500	18000	50	1	18071353	4680	46.25	2.32	12	1.05	560.00	11170.00	26050	20230906	-0.58	12150	20221026	113.17	26050	-0.58	20230906	15250	69.84	20230102	26050	-0.58	20230906	12150	113.17	20221026	1.01	N	237880	500	90 억		785948	N	N	539	N	00	N
109	20230908	130810	57	100.00	KOSDAQ		화학	N	N	N	N		N	25400	400	2	1.60	3392715650	137352	68.44	24700	25550	23950	32500	17500	25000	24700.88	4.35	0	-826	26000	25500	24900	24400	23800	25750	24650	90	7500	500	18000	50	1	18071353	4590	45.36	2.27	12	0.76	560.00	11170.00	26050	20230906	-2.50	12150	20221026	109.05	26050	-2.50	20230906	15250	66.56	20230102	26050	-2.50	20230906	12150	109.05	20221026	1.01	N	237880	500	90 억		785948	N	N	539	N	00	N
110	20230908	120821	57	100.00	KOSDAQ		화학	N	N	N	N		N	25050	50	2	0.20	2526353400	103101	51.38	24700	25100	23950	32500	17500	25000	24503.68	4.35	0	7633	26000	25500	24900	24400	23800	25750	24650	90	7500	500	18000	50	1	18071353	4527	44.73	2.24	12	0.57	560.00	11170.00	26050	20230906	-3.84	12150	20221026	106.17	26050	-3.84	20230906	15250	64.26	20230102	26050	-3.84	20230906	12150	106.17	20221026	1.01	N	237880	500	90 억		785948	N	N	539	N	00	N
111	20230908	110816	57	100.00	KOSDAQ		화학	N	N	N	N		N	24950	-50	5	-0.20	2140707750	87614	43.66	24700	25100	23950	32500	17500	25000	24433.40	4.35	0	10476	26000	25500	24900	24400	23800	25750	24650	90	7500	500	18000	50	1	18071353	4509	44.55	2.23	12	0.48	560.00	11170.00	26050	20230906	-4.22	12150	20221026	105.35	26050	-4.22	20230906	15250	63.61	20230102	26050	-4.22	20230906	12150	105.35	20221026	1.01	N	237880	500	90 억		785948	N	N	539	N	00	N
112	20230908	100809	57	100.00	KOSDAQ		화학	N	N	N	N		N	24700	-300	5	-1.20	1597821000	65799	32.79	24700	24750	23950	32500	17500	25000	24283.36	4.35	0	11268	26000	25500	24900	24400	23800	25750	24650	90	7500	500	18000	50	1	18071353	4464	44.11	2.21	12	0.36	560.00	11170.00	26050	20230906	-5.18	12150	20221026	103.29	26050	-5.18	20230906	15250	61.97	20230102	26050	-5.18	20230906	12150	103.29	20221026	1.01	N	237880	500	90 억		785948	N	N	539	N	00	N
113	20230908	090813	57	100.00	KOSDAQ		화학	N	N	N	N		N	24400	-600	5	-2.40	223497700	9102	4.54	24700	24700	24350	32500	17500	25000	24554.79	4.35	0	1080	26000	25500	24900	24400	23800	25750	24650	90	7500	500	18000	50	1	18071353	4409	43.57	2.18	12	0.05	560.00	11170.00	26050	20230906	-6.33	12150	20221026	100.82	26050	-6.33	20230906	15250	60.00	20230102	26050	-6.33	20230906	12150	100.82	20221026	1.01	N	237880	500	90 억		785948	N	N	539	N	00	N
114	20230907	160800	57	100.00	KOSDAQ		화학	N	N	N	N		N	25000	50	2	0.20	5000513050	199662	53.99	24900	25400	24300	32400	17500	24950	25045.02	4.66	0	-56760	26550	25750	25250	24450	23950	26150	24850	90	7450	500	17960	50	1	18071353	4518	44.64	2.24	12	1.10	560.00	11170.00	26050	20230906	-4.03	12150	20221026	105.76	26050	-4.03	20230906	15250	63.93	20230102	26050	-4.03	20230906	12150	105.76	20221026	0.93	N	237880	500	90 억		841901	N	N	539	N	00	N
115	20230907	150804	57	100.00	KOSDAQ		화학	N	N	N	N		N	25200	250	2	1.00	4797401250	191554	51.80	24900	25400	24300	32400	17500	24950	25044.74	4.66	0	-56278	26550	25750	25250	24450	23950	26150	24850	90	7450	500	17960	50	1	18071353	4554	45.00	2.26	12	1.06	560.00	11170.00	26050	20230906	-3.26	12150	20221026	107.41	26050	-3.26	20230906	15250	65.25	20230102	26050	-3.26	20230906	12150	107.41	20221026	0.93	N	237880	500	90 억		841901	N	N	491	N	00	N
116	20230907	140802	57	100.00	KOSDAQ		화학	N	N	N	N		N	25300	350	2	1.40	4054459900	162106	43.84	24900	25400	24300	32400	17500	24950	25011.24	4.66	0	-47300	26550	25750	25250	24450	23950	26150	24850	90	7450	500	17960	50	1	18071353	4572	45.18	2.26	12	0.90	560.00	11170.00	26050	20230906	-2.88	12150	20221026	108.23	26050	-2.88	20230906	15250	65.90	20230102	26050	-2.88	20230906	12150	108.23	20221026	0.93	N	237880	500	90 억		841901	N	N	491	N	00	N
117	20230907	130758	57	100.00	KOSDAQ		화학	N	N	N	N		N	25300	350	2	1.40	3400688900	136180	36.83	24900	25400	24300	32400	17500	24950	24972.05	4.66	0	-34756	26550	25750	25250	24450	23950	26150	24850	90	7450	500	17960	50	1	18071353	4572	45.18	2.26	12	0.75	560.00	11170.00	26050	20230906	-2.88	12150	20221026	108.23	26050	-2.88	20230906	15250	65.90	20230102	26050	-2.88	20230906	12150	108.23	20221026	0.93	N	237880	500	90 억		841901	N	N	491	N	00	N
118	20230907	120810	57	100.00	KOSDAQ		화학	N	N	N	N		N	25250	300	2	1.20	2830869200	113647	30.73	24900	25400	24300	32400	17500	24950	24909.25	4.66	0	-28298	26550	25750	25250	24450	23950	26150	24850	90	7450	500	17960	50	1	18071353	4563	45.09	2.26	12	0.63	560.00	11170.00	26050	20230906	-3.07	12150	20221026	107.82	26050	-3.07	20230906	15250	65.57	20230102	26050	-3.07	20230906	12150	107.82	20221026	0.93	N	237880	500	90 억		841901	N	N	491	N	00	N
119	20230907	110804	57	100.00	KOSDAQ		화학	N	N	N	N		N	25250	300	2	1.20	1965827900	79383	21.47	24900	25250	24300	32400	17500	24950	24763.37	4.66	0	-10624	26550	25750	25250	24450	23950	26150	24850	90	7450	500	17960	50	1	18071353	4563	45.09	2.26	12	0.44	560.00	11170.00	26050	20230906	-3.07	12150	20221026	107.82	26050	-3.07	20230906	15250	65.57	20230102	26050	-3.07	20230906	12150	107.82	20221026	0.93	N	237880	500	90 억		841901	N	N	491	N	00	N
120	20230907	100805	57	100.00	KOSDAQ		화학	N	N	N	N		N	24850	-100	5	-0.40	1204253000	48915	13.23	24900	25250	24300	32400	17500	24950	24617.95	4.66	0	1167	26550	25750	25250	24450	23950	26150	24850	90	7450	500	17960	50	1	18071353	4491	44.38	2.22	12	0.27	560.00	11170.00	26050	20230906	-4.61	12150	20221026	104.53	26050	-4.61	20230906	15250	62.95	20230102	26050	-4.61	20230906	12150	104.53	20221026	0.93	N	237880	500	90 억		841901	N	N	491	N	00	N
121	20230907	090817	57	100.00	KOSDAQ		화학	N	N	N	N		N	24650	-300	5	-1.20	329440200	13236	3.58	24900	25250	24650	32400	17500	24950	24888.79	4.66	0	-143	26550	25750	25250	24450	23950	26150	24850	90	7450	500	17960	50	1	18071353	4455	44.02	2.21	12	0.07	560.00	11170.00	26050	20230906	-5.37	12150	20221026	102.88	26050	-5.37	20230906	15250	61.64	20230102	26050	-5.37	20230906	12150	102.88	20221026	0.93	N	237880	500	90 억		841901	N	N	491	N	00	N
122	20230906	160801	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	24950	-100	5	-0.40	9338340450	367381	63.13	24900	26050	24750	32550	17550	25050	25421.12	4.62	0	16883	26616	25832	24366	23582	22116	26225	23975	90	7500	500	18030	50	1	18071353	4509	44.55	2.23	12	2.03	560.00	11170.00	26050	20230906	-4.22	12150	20221026	105.35	26050	-4.22	20230906	15250	63.61	20230102	26050	-4.22	20230906	12150	105.35	20221026	0.91	N	237880	500	90 억		835236	N	N	491	N	00	N
123	20230906	150804	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	24900	-150	5	-0.60	9065278250	356413	61.24	24900	26050	24800	32550	17550	25050	25436.16	4.62	0	14602	26616	25832	24366	23582	22116	26225	23975	90	7500	500	18030	50	1	18071353	4500	44.46	2.23	12	1.97	560.00	11170.00	26050	20230906	-4.41	12150	20221026	104.94	26050	-4.41	20230906	15250	63.28	20230102	26050	-4.41	20230906	12150	104.94	20221026	0.91	N	237880	500	90 억		835236	N	N	205	N	00	N
124	20230906	140803	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	25250	200	2	0.80	7641702250	299471	51.46	24900	26050	24900	32550	17550	25050	25519.36	4.62	0	-618	26616	25832	24366	23582	22116	26225	23975	90	7500	500	18030	50	1	18071353	4563	45.09	2.26	12	1.66	560.00	11170.00	26050	20230906	-3.07	12150	20221026	107.82	26050	-3.07	20230906	15250	65.57	20230102	26050	-3.07	20230906	12150	107.82	20221026	0.91	N	237880	500	90 억		835236	N	N	205	N	00	N
125	20230906	130756	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	25300	250	2	1.00	7067344900	276850	47.57	24900	26050	24900	32550	17550	25050	25529.94	4.62	0	3565	26616	25832	24366	23582	22116	26225	23975	90	7500	500	18030	50	1	18071353	4572	45.18	2.26	12	1.53	560.00	11170.00	26050	20230906	-2.88	12150	20221026	108.23	26050	-2.88	20230906	15250	65.90	20230102	26050	-2.88	20230906	12150	108.23	20221026	0.91	N	237880	500	90 억		835236	N	N	205	N	00	N
126	20230906	120807	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	25400	350	2	1.40	6415436300	251217	43.17	24900	26050	24900	32550	17550	25050	25539.95	4.62	0	8896	26616	25832	24366	23582	22116	26225	23975	90	7500	500	18030	50	1	18071353	4590	45.36	2.27	12	1.39	560.00	11170.00	26050	20230906	-2.50	12150	20221026	109.05	26050	-2.50	20230906	15250	66.56	20230102	26050	-2.50	20230906	12150	109.05	20221026	0.91	N	237880	500	90 억		835236	N	N	205	N	00	N
127	20230906	110811	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	25300	250	2	1.00	5768350100	225739	38.79	24900	26050	24900	32550	17550	25050	25556.08	4.62	0	18885	26616	25832	24366	23582	22116	26225	23975	90	7500	500	18030	50	1	18071353	4572	45.18	2.26	12	1.25	560.00	11170.00	26050	20230906	-2.88	12150	20221026	108.23	26050	-2.88	20230906	15250	65.90	20230102	26050	-2.88	20230906	12150	108.23	20221026	0.91	N	237880	500	90 억		835236	N	N	205	N	00	N
128	20230906	100749	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	25500	450	2	1.80	4782078550	186945	32.12	24900	26050	24900	32550	17550	25050	25583.83	4.62	0	13454	26616	25832	24366	23582	22116	26225	23975	90	7500	500	18030	50	1	18071353	4608	45.54	2.28	12	1.03	560.00	11170.00	26050	20230906	-2.11	12150	20221026	109.88	26050	-2.11	20230906	15250	67.21	20230102	26050	-2.11	20230906	12150	109.88	20221026	0.91	N	237880	500	90 억		835236	N	N	205	N	00	N
129	20230906	090753	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	25300	250	2	1.00	1456666300	57331	9.85	24900	25800	24900	32550	17550	25050	25416.26	4.62	0	-874	26616	25832	24366	23582	22116	26225	23975	90	7500	500	18030	50	1	18071353	4572	45.18	2.26	12	0.32	560.00	11170.00	25800	20230906	-1.94	12150	20221026	108.23	25800	-1.94	20230906	15250	65.90	20230102	25800	-1.94	20230906	12150	108.23	20221026	0.91	N	237880	500	90 억		835236	N	N	205	N	00	N
130	20230905	160755	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	25050	1800	2	7.74	14017036400	577298	132.62	23300	25150	22900	30200	16300	23250	24278.54	4.89	0	-49329	24583	23916	22833	22166	21083	24250	22500	90	6950	500	16740	50	1	18071353	4527	44.73	2.24	12	3.19	560.00	11170.00	25150	20230905	-0.40	12150	20221026	106.17	25150	-0.40	20230905	15250	64.26	20230102	25150	-0.40	20230905	12150	106.17	20221026	0.92	N	237880	500	90 억		883502	N	N	205	N	00	N
131	20230905	150806	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	24700	1450	2	6.24	12291691950	508106	116.73	23300	24700	22900	30200	16300	23250	24191.20	4.89	0	-49686	24583	23916	22833	22166	21083	24250	22500	90	6950	500	16740	50	1	18071353	4464	44.11	2.21	12	2.81	560.00	11170.00	24700	20230905	0.00	12150	20221026	103.29	24700	0.00	20230905	15250	61.97	20230102	24700	0.00	20230905	12150	103.29	20221026	0.92	N	237880	500	90 억		883502	N	N	352	N	00	N
132	20230905	140804	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	24300	1050	2	4.52	10872617450	450344	103.46	23300	24700	22900	30200	16300	23250	24142.92	4.89	0	-42293	24583	23916	22833	22166	21083	24250	22500	90	6950	500	16740	50	1	18071353	4391	43.39	2.18	12	2.49	560.00	11170.00	24700	20230905	-1.62	12150	20221026	100.00	24700	-1.62	20230905	15250	59.34	20230102	24700	-1.62	20230905	12150	100.00	20221026	0.92	N	237880	500	90 억		883502	N	N	352	N	00	N
133	20230905	130745	57	100.00	KOSDAQ		화학	N	N	N	N		N	24350	1100	2	4.73	8289853900	344986	79.25	23300	24400	22900	30200	16300	23250	24029.54	4.89	0	-29596	24583	23916	22833	22166	21083	24250	22500	90	6950	500	16740	50	1	18071353	4400	43.48	2.18	12	1.91	560.00	11170.00	24450	20230510	-0.41	12150	20221026	100.41	24450	-0.41	20230510	15250	59.67	20230102	24450	-0.41	20230510	12150	100.41	20221026	0.92	N	237880	500	90 억		883502	N	N	352	N	00	N
134	20230905	120750	57	100.00	KOSDAQ		화학	N	N	N	N		N	24100	850	2	3.66	6992654800	291483	66.96	23300	24400	22900	30200	16300	23250	23989.92	4.89	0	-20719	24583	23916	22833	22166	21083	24250	22500	90	6950	500	16740	50	1	18071353	4355	43.04	2.16	12	1.61	560.00	11170.00	24450	20230510	-1.43	12150	20221026	98.35	24450	-1.43	20230510	15250	58.03	20230102	24450	-1.43	20230510	12150	98.35	20221026	0.92	N	237880	500	90 억		883502	N	N	352	N	00	N
135	20230905	110756	57	100.00	KOSDAQ		화학	N	N	N	N		N	24100	850	2	3.66	5944861750	248071	56.99	23300	24400	22900	30200	16300	23250	23964.36	4.89	0	-11198	24583	23916	22833	22166	21083	24250	22500	90	6950	500	16740	50	1	18071353	4355	43.04	2.16	12	1.37	560.00	11170.00	24450	20230510	-1.43	12150	20221026	98.35	24450	-1.43	20230510	15250	58.03	20230102	24450	-1.43	20230510	12150	98.35	20221026	0.92	N	237880	500	90 억		883502	N	N	352	N	00	N
136	20230905	100745	57	100.00	KOSDAQ		화학	N	N	N	N		N	24350	1100	2	4.73	4180072200	174569	40.10	23300	24400	22900	30200	16300	23250	23945.10	4.89	0	-8340	24583	23916	22833	22166	21083	24250	22500	90	6950	500	16740	50	1	18071353	4400	43.48	2.18	12	0.97	560.00	11170.00	24450	20230510	-0.41	12150	20221026	100.41	24450	-0.41	20230510	15250	59.67	20230102	24450	-0.41	20230510	12150	100.41	20221026	0.92	N	237880	500	90 억		883502	N	N	352	N	00	N
137	20230905	090745	57	100.00	KOSDAQ		화학	N	N	N	N		N	23150	-100	5	-0.43	363622050	15524	3.57	23300	23600	23150	30200	16300	23250	23423.22	4.89	0	-1481	24583	23916	22833	22166	21083	24250	22500	90	6950	500	16740	50	1	18071353	4184	41.34	2.07	12	0.09	560.00	11170.00	24450	20230510	-5.32	12150	20221026	90.53	24450	-5.32	20230510	15250	51.80	20230102	24450	-5.32	20230510	12150	90.53	20221026	0.92	N	237880	500	90 억		883502	N	N	352	N	00	N
138	20230904	160741	57	100.00	KOSDAQ		화학	N	N	N	N		N	23250	1600	2	7.39	9942070900	433562	376.30	22200	23500	21750	28100	15200	21650	22930.99	4.96	0	10192	22350	22000	21550	21200	20750	22175	21375	90	6450	500	15580	50	1	18071353	4202	41.52	2.08	12	2.40	560.00	11170.00	24450	20230510	-4.91	12150	20221026	91.36	24450	-4.91	20230510	15250	52.46	20230102	24450	-4.91	20230510	12150	91.36	20221026	0.92	N	237880	500	90 억		896322	N	N	352	N	00	N
139	20230904	150732	57	100.00	KOSDAQ		화학	N	N	N	N		N	23300	1650	2	7.62	9676667400	422129	366.38	22200	23500	21750	28100	15200	21650	22923.62	4.96	0	8500	22350	22000	21550	21200	20750	22175	21375	90	6450	500	15580	50	1	18071353	4211	41.61	2.09	12	2.34	560.00	11170.00	24450	20230510	-4.70	12150	20221026	91.77	24450	-4.70	20230510	15250	52.79	20230102	24450	-4.70	20230510	12150	91.77	20221026	0.92	N	237880	500	90 억		896322	N	N	114	N	00	N
140	20230904	140727	57	100.00	KOSDAQ		화학	N	N	N	N		N	23400	1750	2	8.08	8229555000	360251	312.67	22200	23500	21750	28100	15200	21650	22844.10	4.96	0	15147	22350	22000	21550	21200	20750	22175	21375	90	6450	500	15580	50	1	18071353	4229	41.79	2.09	12	1.99	560.00	11170.00	24450	20230510	-4.29	12150	20221026	92.59	24450	-4.29	20230510	15250	53.44	20230102	24450	-4.29	20230510	12150	92.59	20221026	0.92	N	237880	500	90 억		896322	N	N	114	N	00	N
141	20230904	130740	57	100.00	KOSDAQ		화학	N	N	N	N		N	23400	1750	2	8.08	6615306200	291033	252.60	22200	23450	21750	28100	15200	21650	22730.60	4.96	0	17350	22350	22000	21550	21200	20750	22175	21375	90	6450	500	15580	50	1	18071353	4229	41.79	2.09	12	1.61	560.00	11170.00	24450	20230510	-4.29	12150	20221026	92.59	24450	-4.29	20230510	15250	53.44	20230102	24450	-4.29	20230510	12150	92.59	20221026	0.92	N	237880	500	90 억		896322	N	N	114	N	00	N
142	20230904	120725	57	100.00	KOSDAQ		화학	N	N	N	N		N	23000	1350	2	6.24	4675210800	207448	180.05	22200	23150	21750	28100	15200	21650	22536.98	4.96	0	13788	22350	22000	21550	21200	20750	22175	21375	90	6450	500	15580	50	1	18071353	4156	41.07	2.06	12	1.15	560.00	11170.00	24450	20230510	-5.93	12150	20221026	89.30	24450	-5.93	20230510	15250	50.82	20230102	24450	-5.93	20230510	12150	89.30	20221026	0.92	N	237880	500	90 억		896322	N	N	114	N	00	N
143	20230904	110713	57	100.00	KOSDAQ		화학	N	N	N	N		N	22850	1200	2	5.54	3288336050	146983	127.57	22200	22850	21750	28100	15200	21650	22372.44	4.96	0	8042	22350	22000	21550	21200	20750	22175	21375	90	6450	500	15580	50	1	18071353	4129	40.80	2.05	12	0.81	560.00	11170.00	24450	20230510	-6.54	12150	20221026	88.07	24450	-6.54	20230510	15250	49.84	20230102	24450	-6.54	20230510	12150	88.07	20221026	0.92	N	237880	500	90 억		896322	N	N	114	N	00	N
144	20230904	100717	57	100.00	KOSDAQ		화학	N	N	N	N		N	22300	650	2	3.00	1973445150	88726	77.01	22200	22500	21750	28100	15200	21650	22242.32	4.96	0	-5611	22350	22000	21550	21200	20750	22175	21375	90	6450	500	15580	50	1	18071353	4030	39.82	2.00	12	0.49	560.00	11170.00	24450	20230510	-8.79	12150	20221026	83.54	24450	-8.79	20230510	15250	46.23	20230102	24450	-8.79	20230510	12150	83.54	20221026	0.92	N	237880	500	90 억		896322	N	N	114	N	00	N
145	20230904	090731	57	100.00	KOSDAQ		화학	N	N	N	N		N	22250	600	2	2.77	615044250	27836	24.16	22200	22300	21750	28100	15200	21650	22096.00	4.96	0	-10462	22350	22000	21550	21200	20750	22175	21375	90	6450	500	15580	50	1	18071353	4021	39.73	1.99	12	0.15	560.00	11170.00	24450	20230510	-9.00	12150	20221026	83.13	24450	-9.00	20230510	15250	45.90	20230102	24450	-9.00	20230510	12150	83.13	20221026	0.92	N	237880	500	90 억		896322	N	N	114	N	00	N
146	20230901	160721	57	100.00	KOSDAQ		화학	N	N	N	N		N	21650	0	3	0.00	2480482100	114660	68.20	21500	21900	21100	28100	15200	21650	21633.35	5.02	0	-11554	22283	21966	21483	21166	20683	22125	21325	90	6450	500	15580	50	1	18071353	3912	38.66	1.94	12	0.63	560.00	11170.00	24450	20230510	-11.45	12150	20221026	78.19	24450	-11.45	20230510	15250	41.97	20230102	24450	-11.45	20230510	12150	78.19	20221026	0.93	N	237880	500	90 억		907979	N	N	114	N	00	N
147	20230901	150730	57	100.00	KOSDAQ		화학	N	N	N	N		N	21650	0	3	0.00	2395823900	110748	65.87	21500	21900	21100	28100	15200	21650	21633.11	5.02	0	-11187	22283	21966	21483	21166	20683	22125	21325	90	6450	500	15580	50	1	18071353	3912	38.66	1.94	12	0.61	560.00	11170.00	24450	20230510	-11.45	12150	20221026	78.19	24450	-11.45	20230510	15250	41.97	20230102	24450	-11.45	20230510	12150	78.19	20221026	0.93	N	237880	500	90 억		907979	N	N	10	N	00	N
148	20230901	140731	57	100.00	KOSDAQ		화학	N	N	N	N		N	21850	200	2	0.92	2060759950	95289	56.68	21500	21900	21100	28100	15200	21650	21626.42	5.02	0	-2642	22283	21966	21483	21166	20683	22125	21325	90	6450	500	15580	50	1	18071353	3949	39.02	1.96	12	0.53	560.00	11170.00	24450	20230510	-10.63	12150	20221026	79.84	24450	-10.63	20230510	15250	43.28	20230102	24450	-10.63	20230510	12150	79.84	20221026	0.93	N	237880	500	90 억		907979	N	N	10	N	00	N
149	20230901	130709	57	100.00	KOSDAQ		화학	N	N	N	N		N	21800	150	2	0.69	1591731150	73749	43.87	21500	21900	21100	28100	15200	21650	21583.09	5.02	0	1267	22283	21966	21483	21166	20683	22125	21325	90	6450	500	15580	50	1	18071353	3940	38.93	1.95	12	0.41	560.00	11170.00	24450	20230510	-10.84	12150	20221026	79.42	24450	-10.84	20230510	15250	42.95	20230102	24450	-10.84	20230510	12150	79.42	20221026	0.93	N	237880	500	90 억		907979	N	N	10	N	00	N
150	20230901	120719	57	100.00	KOSDAQ		화학	N	N	N	N		N	21750	100	2	0.46	1312380900	60939	36.25	21500	21850	21100	28100	15200	21650	21535.97	5.02	0	2113	22283	21966	21483	21166	20683	22125	21325	90	6450	500	15580	50	1	18071353	3931	38.84	1.95	12	0.34	560.00	11170.00	24450	20230510	-11.04	12150	20221026	79.01	24450	-11.04	20230510	15250	42.62	20230102	24450	-11.04	20230510	12150	79.01	20221026	0.93	N	237880	500	90 억		907979	N	N	10	N	00	N
151	20230901	110718	57	100.00	KOSDAQ		화학	N	N	N	N		N	21700	50	2	0.23	1127959250	52451	31.20	21500	21850	21100	28100	15200	21650	21505.00	5.02	0	4746	22283	21966	21483	21166	20683	22125	21325	90	6450	500	15580	50	1	18071353	3921	38.75	1.94	12	0.29	560.00	11170.00	24450	20230510	-11.25	12150	20221026	78.60	24450	-11.25	20230510	15250	42.30	20230102	24450	-11.25	20230510	12150	78.60	20221026	0.93	N	237880	500	90 억		907979	N	N	10	N	00	N
152	20230901	100714	57	100.00	KOSDAQ		화학	N	N	N	N		N	21450	-200	5	-0.92	587874950	27494	16.35	21500	21600	21100	28100	15200	21650	21381.92	5.02	0	-3202	22283	21966	21483	21166	20683	22125	21325	90	6450	500	15580	50	1	18071353	3876	38.30	1.92	12	0.15	560.00	11170.00	24450	20230510	-12.27	12150	20221026	76.54	24450	-12.27	20230510	15250	40.66	20230102	24450	-12.27	20230510	12150	76.54	20221026	0.93	N	237880	500	90 억		907979	N	N	10	N	00	N
153	20230901	090703	57	100.00	KOSDAQ		화학	N	N	N	N		N	21500	-150	5	-0.69	99251250	4618	2.75	21500	21600	21400	28100	15200	21650	21492.19	5.02	0	-1846	22283	21966	21483	21166	20683	22125	21325	90	6450	500	15580	50	1	18071353	3885	38.39	1.92	12	0.03	560.00	11170.00	24450	20230510	-12.07	12150	20221026	76.95	24450	-12.07	20230510	15250	40.98	20230102	24450	-12.07	20230510	12150	76.95	20221026	0.93	N	237880	500	90 억		907979	N	N	10	N	00	N