KissMeData/107600/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	160748	55	50.00	KOSDAQ	신저가	화학	N	N	N	Y	50	N	71900	1700	2	2.42	1661153300	23540	82.74	68500	73000	68500	91200	49200	70200	70566.35	0.03	-35	2298	75600	72900	71500	68800	67400	72200	68100	27	21000	500	50540	100	1	4861545	3495	39.46	5.54	12	0.48	1822.00	12989.00	147700	20220928	-51.32	68500	20230927	4.96	145300	-50.52	20230302	68500	4.96	20230927	147700	-51.32	20220928	68500	4.96	20230927	4.20	N	107600	500	27 억		1657	N	N	69	N	00	N
3	20230927	150754	55	50.00	KOSDAQ	신저가	화학	N	N	N	Y	50	N	71800	1600	2	2.28	1598551800	22669	79.68	68500	73000	68500	91200	49200	70200	70517.44	0.03	-35	2325	75600	72900	71500	68800	67400	72200	68100	27	21000	500	50540	100	1	4861545	3491	39.41	5.53	12	0.47	1822.00	12989.00	147700	20220928	-51.39	68500	20230927	4.82	145300	-50.58	20230302	68500	4.82	20230927	147700	-51.39	20220928	68500	4.82	20230927	4.20	N	107600	500	27 억		1657	N	N	11	N	00	N
4	20230927	140754	55	50.00	KOSDAQ	신저가	화학	N	N	N	Y	50	N	70400	200	2	0.28	1028890000	14720	51.74	68500	70800	68500	91200	49200	70200	69896.90	0.03	-35	1732	75600	72900	71500	68800	67400	72200	68100	27	21000	500	50540	100	1	4861545	3423	38.64	5.42	12	0.30	1822.00	12989.00	147700	20220928	-52.34	68500	20230927	2.77	145300	-51.55	20230302	68500	2.77	20230927	147700	-52.34	20220928	68500	2.77	20230927	4.20	N	107600	500	27 억		1657	N	N	11	N	00	N
5	20230927	130745	55	50.00	KOSDAQ	신저가	화학	N	N	N	Y	50	N	70400	200	2	0.28	965451300	13817	48.57	68500	70800	68500	91200	49200	70200	69873.57	0.03	-35	1679	75600	72900	71500	68800	67400	72200	68100	27	21000	500	50540	100	1	4861545	3423	38.64	5.42	12	0.28	1822.00	12989.00	147700	20220928	-52.34	68500	20230927	2.77	145300	-51.55	20230302	68500	2.77	20230927	147700	-52.34	20220928	68500	2.77	20230927	4.20	N	107600	500	27 억		1657	N	N	11	N	00	N
6	20230927	120744	55	50.00	KOSDAQ	신저가	화학	N	N	N	Y	50	N	70300	100	2	0.14	858718000	12298	43.23	68500	70800	68500	91200	49200	70200	69825.06	0.03	-35	934	75600	72900	71500	68800	67400	72200	68100	27	21000	500	50540	100	1	4861545	3418	38.58	5.41	12	0.25	1822.00	12989.00	147700	20220928	-52.40	68500	20230927	2.63	145300	-51.62	20230302	68500	2.63	20230927	147700	-52.40	20220928	68500	2.63	20230927	4.20	N	107600	500	27 억		1657	N	N	11	N	00	N
7	20230927	110752	55	50.00	KOSDAQ	신저가	화학	N	N	N	Y	50	N	70500	300	2	0.43	651551200	9345	32.85	68500	70800	68500	91200	49200	70200	69720.62	0.03	-35	1631	75600	72900	71500	68800	67400	72200	68100	27	21000	500	50540	100	1	4861545	3427	38.69	5.43	12	0.19	1822.00	12989.00	147700	20220928	-52.27	68500	20230927	2.92	145300	-51.48	20230302	68500	2.92	20230927	147700	-52.27	20220928	68500	2.92	20230927	4.20	N	107600	500	27 억		1657	N	N	11	N	00	N
8	20230927	100747	55	50.00	KOSDAQ	신저가	화학	N	N	N	Y	50	N	70100	-100	5	-0.14	559014800	8027	28.21	68500	70800	68500	91200	49200	70200	69640.06	0.03	-35	1066	75600	72900	71500	68800	67400	72200	68100	27	21000	500	50540	100	1	4861545	3408	38.47	5.40	12	0.17	1822.00	12989.00	147700	20220928	-52.54	68500	20230927	2.34	145300	-51.75	20230302	68500	2.34	20230927	147700	-52.54	20220928	68500	2.34	20230927	4.20	N	107600	500	27 억		1657	N	N	11	N	00	N
9	20230927	090759	55	50.00	KOSDAQ	신저가	화학	N	N	N	Y	50	N	70500	300	2	0.43	280778300	4062	14.28	68500	70500	68500	91200	49200	70200	69116.50	0.03	-35	1028	75600	72900	71500	68800	67400	72200	68100	27	21000	500	50540	100	1	4861545	3427	38.69	5.43	12	0.08	1822.00	12989.00	147700	20220928	-52.27	68500	20230927	2.92	145300	-51.48	20230302	68500	2.92	20230927	147700	-52.27	20220928	68500	2.92	20230927	4.20	N	107600	500	27 억		1657	N	N	11	N	00	N
10	20230926	160746	55	50.00	KOSDAQ	신저가	화학	N	N	N	Y	50	N	70200	-2800	5	-3.84	1999172900	28093	130.19	73000	74200	70100	94900	51100	73000	71165.04	0.02	-42	597	76066	74532	73766	72232	71466	74150	71850	27	21900	500	52560	100	1	4861545	3413	38.53	5.40	12	0.58	1822.00	12989.00	147700	20220928	-52.47	70100	20230926	0.14	145300	-51.69	20230302	70100	0.14	20230926	147700	-52.47	20220928	70100	0.14	20230926	4.24	N	107600	500	27 억		1119	N	N	11	N	00	N
11	20230926	150745	55	50.00	KOSDAQ	신저가	화학	N	N	N	Y	50	N	70300	-2700	5	-3.70	1656881100	23259	107.79	73000	74200	70100	94900	51100	73000	71236.13	0.02	-42	621	76066	74532	73766	72232	71466	74150	71850	27	21900	500	52560	100	1	4861545	3418	38.58	5.41	12	0.48	1822.00	12989.00	147700	20220928	-52.40	70100	20230926	0.29	145300	-51.62	20230302	70100	0.29	20230926	147700	-52.40	20220928	70100	0.29	20230926	4.24	N	107600	500	27 억		1119	N	N	4	N	00	N
12	20230926	140739	55	50.00	KOSDAQ	신저가	화학	N	N	N	Y	50	N	70700	-2300	5	-3.15	1330816400	18629	86.33	73000	74200	70600	94900	51100	73000	71437.89	0.02	-42	566	76066	74532	73766	72232	71466	74150	71850	27	21900	500	52560	100	1	4861545	3437	38.80	5.44	12	0.38	1822.00	12989.00	147700	20220928	-52.13	70600	20230926	0.14	145300	-51.34	20230302	70600	0.14	20230926	147700	-52.13	20220928	70600	0.14	20230926	4.24	N	107600	500	27 억		1119	N	N	4	N	00	N
13	20230926	130742	55	50.00	KOSDAQ	신저가	화학	N	N	N	Y	50	N	70800	-2200	5	-3.01	1092177600	15255	70.69	73000	74200	70700	94900	51100	73000	71594.73	0.02	-42	1133	76066	74532	73766	72232	71466	74150	71850	27	21900	500	52560	100	1	4861545	3442	38.86	5.45	12	0.31	1822.00	12989.00	147700	20220928	-52.06	70700	20230926	0.14	145300	-51.27	20230302	70700	0.14	20230926	147700	-52.06	20220928	70700	0.14	20230926	4.24	N	107600	500	27 억		1119	N	N	4	N	00	N
14	20230926	120746	55	50.00	KOSDAQ	신저가	화학	N	N	N	Y	50	N	70900	-2100	5	-2.88	950294600	13253	61.42	73000	74200	70700	94900	51100	73000	71704.11	0.02	-42	1491	76066	74532	73766	72232	71466	74150	71850	27	21900	500	52560	100	1	4861545	3447	38.91	5.46	12	0.27	1822.00	12989.00	147700	20220928	-52.00	70700	20230926	0.28	145300	-51.20	20230302	70700	0.28	20230926	147700	-52.00	20220928	70700	0.28	20230926	4.24	N	107600	500	27 억		1119	N	N	4	N	00	N
15	20230926	110744	55	50.00	KOSDAQ	신저가	화학	N	N	N	Y	50	N	70900	-2100	5	-2.88	768605500	10689	49.53	73000	74200	70800	94900	51100	73000	71906.21	0.02	-42	1399	76066	74532	73766	72232	71466	74150	71850	27	21900	500	52560	100	1	4861545	3447	38.91	5.46	12	0.22	1822.00	12989.00	147700	20220928	-52.00	70800	20230926	0.14	145300	-51.20	20230302	70800	0.14	20230926	147700	-52.00	20220928	70800	0.14	20230926	4.24	N	107600	500	27 억		1119	N	N	4	N	00	N
16	20230926	100744	55	50.00	KOSDAQ	신저가	화학	N	N	N	Y	50	N	71400	-1600	5	-2.19	457448400	6325	29.31	73000	74200	71000	94900	51100	73000	72323.86	0.02	-42	63	76066	74532	73766	72232	71466	74150	71850	27	21900	500	52560	100	1	4861545	3471	39.19	5.50	12	0.13	1822.00	12989.00	147700	20220928	-51.66	71000	20230926	0.56	145300	-50.86	20230302	71000	0.56	20230926	147700	-51.66	20220928	71000	0.56	20230926	4.24	N	107600	500	27 억		1119	N	N	4	N	00	N
17	20230926	090744	55	50.00	KOSDAQ	신저가	화학	N	N	N	Y	50	N	73500	500	2	0.68	53869700	734	3.40	73000	74200	73000	94900	51100	73000	73391.96	0.02	-42	-64	76066	74532	73766	72232	71466	74150	71850	27	21900	500	52560	100	1	4861545	3573	40.34	5.66	12	0.02	1822.00	12989.00	147700	20220928	-50.24	73000	20230926	0.68	145300	-49.42	20230302	73000	0.68	20230926	147700	-50.24	20220928	73000	0.68	20230926	4.24	N	107600	500	27 억		1119	N	N	4	N	00	N
18	20230925	160744	55	50.00	KOSDAQ	신저가	화학	N	N	N	Y	50	N	73000	-2700	5	-3.57	1562035500	21196	115.79	75000	75300	73000	98400	53000	75700	73695.45	0.04	-30	-688	77833	76766	75933	74866	74033	76350	74450	27	22700	500	54500	100	1	4861545	3549	40.07	5.62	12	0.44	1822.00	12989.00	147700	20220928	-50.58	73000	20230925	0.00	145300	-49.76	20230302	73000	0.00	20230925	147700	-50.58	20220928	73000	0.00	20230925	4.29	N	107600	500	27 억		1850	N	N	4	N	00	N
19	20230925	150747	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	73100	-2600	5	-3.43	1381012900	18717	102.25	75000	75300	73100	98400	53000	75700	73783.88	0.04	-30	-722	77833	76766	75933	74866	74033	76350	74450	27	22700	500	54500	100	1	4861545	3554	40.12	5.63	12	0.39	1822.00	12989.00	147700	20220928	-50.51	73000	20230103	0.14	145300	-49.69	20230302	73000	0.14	20230103	147700	-50.51	20220928	73000	0.14	20230103	4.29	N	107600	500	27 억		1850	N	N	9	N	00	N
20	20230925	140733	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	73500	-2200	5	-2.91	1046970600	14161	77.36	75000	75300	73300	98400	53000	75700	73933.38	0.04	-30	-598	77833	76766	75933	74866	74033	76350	74450	27	22700	500	54500	100	1	4861545	3573	40.34	5.66	12	0.29	1822.00	12989.00	147700	20220928	-50.24	73000	20230103	0.68	145300	-49.42	20230302	73000	0.68	20230103	147700	-50.24	20220928	73000	0.68	20230103	4.29	N	107600	500	27 억		1850	N	N	9	N	00	N
21	20230925	130738	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	73600	-2100	5	-2.77	948014000	12815	70.01	75000	75300	73300	98400	53000	75700	73976.90	0.04	-30	-536	77833	76766	75933	74866	74033	76350	74450	27	22700	500	54500	100	1	4861545	3578	40.40	5.67	12	0.26	1822.00	12989.00	147700	20220928	-50.17	73000	20230103	0.82	145300	-49.35	20230302	73000	0.82	20230103	147700	-50.17	20220928	73000	0.82	20230103	4.29	N	107600	500	27 억		1850	N	N	9	N	00	N
22	20230925	120744	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	73500	-2200	5	-2.91	840098200	11348	61.99	75000	75300	73300	98400	53000	75700	74030.51	0.04	-30	-400	77833	76766	75933	74866	74033	76350	74450	27	22700	500	54500	100	1	4861545	3573	40.34	5.66	12	0.23	1822.00	12989.00	147700	20220928	-50.24	73000	20230103	0.68	145300	-49.42	20230302	73000	0.68	20230103	147700	-50.24	20220928	73000	0.68	20230103	4.29	N	107600	500	27 억		1850	N	N	9	N	00	N
23	20230925	110738	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	73400	-2300	5	-3.04	757169700	10219	55.83	75000	75300	73300	98400	53000	75700	74094.30	0.04	-30	-457	77833	76766	75933	74866	74033	76350	74450	27	22700	500	54500	100	1	4861545	3568	40.29	5.65	12	0.21	1822.00	12989.00	147700	20220928	-50.30	73000	20230103	0.55	145300	-49.48	20230302	73000	0.55	20230103	147700	-50.30	20220928	73000	0.55	20230103	4.29	N	107600	500	27 억		1850	N	N	9	N	00	N
24	20230925	100742	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	74100	-1600	5	-2.11	504686900	6783	37.06	75000	75300	73800	98400	53000	75700	74404.67	0.04	-30	-550	77833	76766	75933	74866	74033	76350	74450	27	22700	500	54500	100	1	4861545	3602	40.67	5.70	12	0.14	1822.00	12989.00	147700	20220928	-49.83	73000	20230103	1.51	145300	-49.00	20230302	73000	1.51	20230103	147700	-49.83	20220928	73000	1.51	20230103	4.29	N	107600	500	27 억		1850	N	N	9	N	00	N
25	20230925	090738	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	75000	-700	5	-0.92	52693800	703	3.84	75000	75200	74700	98400	53000	75700	74955.62	0.04	-30	99	77833	76766	75933	74866	74033	76350	74450	27	22700	500	54500	100	1	4861545	3646	41.16	5.77	12	0.01	1822.00	12989.00	147700	20220928	-49.22	73000	20230103	2.74	145300	-48.38	20230302	73000	2.74	20230103	147700	-49.22	20220928	73000	2.74	20230103	4.29	N	107600	500	27 억		1850	N	N	9	N	00	N
26	20230922	160806	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	75700	-1300	5	-1.69	1359146400	17935	79.66	76600	77000	75100	100100	53900	77000	75782.09	0.03	0	404	79800	78400	77700	76300	75600	78050	75950	27	23100	500	55440	100	1	4861545	3680	41.55	5.83	12	0.37	1822.00	12989.00	147700	20220928	-48.75	73000	20230103	3.70	145300	-47.90	20230302	73000	3.70	20230103	147700	-48.75	20220928	73000	3.70	20230103	4.30	N	107600	500	27 억		1439	N	N	9	N	00	N
27	20230922	150801	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	75700	-1300	5	-1.69	1273199700	16800	74.62	76600	77000	75100	100100	53900	77000	75785.12	0.03	0	369	79800	78400	77700	76300	75600	78050	75950	27	23100	500	55440	100	1	4861545	3680	41.55	5.83	12	0.35	1822.00	12989.00	147700	20220928	-48.75	73000	20230103	3.70	145300	-47.90	20230302	73000	3.70	20230103	147700	-48.75	20220928	73000	3.70	20230103	4.30	N	107600	500	27 억		1439	N	N	12	N	00	N
28	20230922	140801	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	75700	-1300	5	-1.69	1139517200	15035	66.78	76600	77000	75100	100100	53900	77000	75790.32	0.03	0	406	79800	78400	77700	76300	75600	78050	75950	27	23100	500	55440	100	1	4861545	3680	41.55	5.83	12	0.31	1822.00	12989.00	147700	20220928	-48.75	73000	20230103	3.70	145300	-47.90	20230302	73000	3.70	20230103	147700	-48.75	20220928	73000	3.70	20230103	4.30	N	107600	500	27 억		1439	N	N	12	N	00	N
29	20230922	130714	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	76100	-900	5	-1.17	987412900	13032	57.88	76600	77000	75100	100100	53900	77000	75767.58	0.03	0	1034	79800	78400	77700	76300	75600	78050	75950	27	23100	500	55440	100	1	4861545	3700	41.77	5.86	12	0.27	1822.00	12989.00	147700	20220928	-48.48	73000	20230103	4.25	145300	-47.63	20230302	73000	4.25	20230103	147700	-48.48	20220928	73000	4.25	20230103	4.30	N	107600	500	27 억		1439	N	N	12	N	00	N
30	20230922	120712	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	76000	-1000	5	-1.30	929791100	12274	54.52	76600	77000	75100	100100	53900	77000	75752.09	0.03	0	1034	79800	78400	77700	76300	75600	78050	75950	27	23100	500	55440	100	1	4861545	3695	41.71	5.85	12	0.25	1822.00	12989.00	147700	20220928	-48.54	73000	20230103	4.11	145300	-47.69	20230302	73000	4.11	20230103	147700	-48.54	20220928	73000	4.11	20230103	4.30	N	107600	500	27 억		1439	N	N	12	N	00	N
31	20230922	110708	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	76700	-300	5	-0.39	845099300	11166	49.60	76600	76700	75100	100100	53900	77000	75684.11	0.03	0	1184	79800	78400	77700	76300	75600	78050	75950	27	23100	500	55440	100	1	4861545	3729	42.10	5.90	12	0.23	1822.00	12989.00	147700	20220928	-48.07	73000	20230103	5.07	145300	-47.21	20230302	73000	5.07	20230103	147700	-48.07	20220928	73000	5.07	20230103	4.30	N	107600	500	27 억		1439	N	N	12	N	00	N
32	20230922	100709	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	75300	-1700	5	-2.21	601555500	7944	35.28	76600	76700	75200	100100	53900	77000	75723.22	0.03	0	-197	79800	78400	77700	76300	75600	78050	75950	27	23100	500	55440	100	1	4861545	3661	41.33	5.80	12	0.16	1822.00	12989.00	147700	20220928	-49.02	73000	20230103	3.15	145300	-48.18	20230302	73000	3.15	20230103	147700	-49.02	20220928	73000	3.15	20230103	4.30	N	107600	500	27 억		1439	N	N	12	N	00	N
33	20230922	090705	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	76400	-600	5	-0.78	54421700	711	3.16	76600	76700	76200	100100	53900	77000	76537.27	0.03	0	-56	79800	78400	77700	76300	75600	78050	75950	27	23100	500	55440	100	1	4861545	3714	41.93	5.88	12	0.01	1822.00	12989.00	147700	20220928	-48.27	73000	20230103	4.66	145300	-47.42	20230302	73000	4.66	20230103	147700	-48.27	20220928	73000	4.66	20230103	4.30	N	107600	500	27 억		1439	N	N	12	N	00	N
34	20230921	160711	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	77000	-2400	5	-3.02	1708582900	21993	209.02	78800	79100	77000	103200	55600	79400	77691.63	0.04	35	-627	80466	79932	79466	78932	78466	79700	78700	27	23800	500	57160	100	1	4861545	3743	42.26	5.93	12	0.45	1822.00	12989.00	147700	20220928	-47.87	73000	20230103	5.48	145300	-47.01	20230302	73000	5.48	20230103	147700	-47.87	20220928	73000	5.48	20230103	4.29	N	107600	500	27 억		2077	N	N	12	N	00	N
35	20230921	150700	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	77100	-2300	5	-2.90	1559710600	20061	190.66	78800	79100	77100	103200	55600	79400	77748.40	0.04	35	-578	80466	79932	79466	78932	78466	79700	78700	27	23800	500	57160	100	1	4861545	3748	42.32	5.94	12	0.41	1822.00	12989.00	147700	20220928	-47.80	73000	20230103	5.62	145300	-46.94	20230302	73000	5.62	20230103	147700	-47.80	20220928	73000	5.62	20230103	4.29	N	107600	500	27 억		2077	N	N	28	N	00	N
36	20230921	140707	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	77500	-1900	5	-2.39	1352719600	17383	165.21	78800	79100	77200	103200	55600	79400	77818.54	0.04	35	-548	80466	79932	79466	78932	78466	79700	78700	27	23800	500	57160	100	1	4861545	3768	42.54	5.97	12	0.36	1822.00	12989.00	147700	20220928	-47.53	73000	20230103	6.16	145300	-46.66	20230302	73000	6.16	20230103	147700	-47.53	20220928	73000	6.16	20230103	4.29	N	107600	500	27 억		2077	N	N	28	N	00	N
37	20230921	130701	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	77300	-2100	5	-2.64	1124877200	14437	137.21	78800	79100	77300	103200	55600	79400	77916.27	0.04	35	-542	80466	79932	79466	78932	78466	79700	78700	27	23800	500	57160	100	1	4861545	3758	42.43	5.95	12	0.30	1822.00	12989.00	147700	20220928	-47.66	73000	20230103	5.89	145300	-46.80	20230302	73000	5.89	20230103	147700	-47.66	20220928	73000	5.89	20230103	4.29	N	107600	500	27 억		2077	N	N	28	N	00	N
38	20230921	120655	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	77600	-1800	5	-2.27	885716600	11349	107.86	78800	79100	77600	103200	55600	79400	78043.58	0.04	35	-392	80466	79932	79466	78932	78466	79700	78700	27	23800	500	57160	100	1	4861545	3773	42.59	5.97	12	0.23	1822.00	12989.00	147700	20220928	-47.46	73000	20230103	6.30	145300	-46.59	20230302	73000	6.30	20230103	147700	-47.46	20220928	73000	6.30	20230103	4.29	N	107600	500	27 억		2077	N	N	28	N	00	N
39	20230921	110713	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	77800	-1600	5	-2.02	617053400	7893	75.01	78800	79100	77700	103200	55600	79400	78177.30	0.04	35	-225	80466	79932	79466	78932	78466	79700	78700	27	23800	500	57160	100	1	4861545	3782	42.70	5.99	12	0.16	1822.00	12989.00	147700	20220928	-47.33	73000	20230103	6.58	145300	-46.46	20230302	73000	6.58	20230103	147700	-47.33	20220928	73000	6.58	20230103	4.29	N	107600	500	27 억		2077	N	N	28	N	00	N
40	20230921	100659	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	78300	-1100	5	-1.39	311284100	3969	37.72	78800	79100	78000	103200	55600	79400	78428.85	0.04	35	-117	80466	79932	79466	78932	78466	79700	78700	27	23800	500	57160	100	1	4861545	3807	42.97	6.03	12	0.08	1822.00	12989.00	147700	20220928	-46.99	73000	20230103	7.26	145300	-46.11	20230302	73000	7.26	20230103	147700	-46.99	20220928	73000	7.26	20230103	4.29	N	107600	500	27 억		2077	N	N	28	N	00	N
41	20230921	090705	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	78400	-1000	5	-1.26	40731200	518	4.92	78800	79000	78400	103200	55600	79400	78631.66	0.04	35	-65	80466	79932	79466	78932	78466	79700	78700	27	23800	500	57160	100	1	4861545	3811	43.03	6.04	12	0.01	1822.00	12989.00	147700	20220928	-46.92	73000	20230103	7.40	145300	-46.04	20230302	73000	7.40	20230103	147700	-46.92	20220928	73000	7.40	20230103	4.29	N	107600	500	27 억		2077	N	N	28	N	00	N
42	20230920	160707	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	79400	0	3	0.00	812280400	10229	66.68	79900	80000	79000	103200	55600	79400	79409.59	0.05	-25	-433	81466	80432	79766	78732	78066	80100	78400	27	23800	500	57160	100	1	4861545	3860	43.58	6.11	12	0.21	1822.00	12989.00	147700	20220928	-46.24	73000	20230103	8.77	145300	-45.35	20230302	73000	8.77	20230103	147700	-46.24	20220928	73000	8.77	20230103	4.28	N	107600	500	27 억		2503	N	N	28	N	00	N
43	20230920	150649	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	79200	-200	5	-0.25	673317000	8477	55.26	79900	80000	79100	103200	55600	79400	79428.69	0.05	-25	-270	81466	80432	79766	78732	78066	80100	78400	27	23800	500	57160	100	1	4861545	3850	43.47	6.10	12	0.17	1822.00	12989.00	147700	20220928	-46.38	73000	20230103	8.49	145300	-45.49	20230302	73000	8.49	20230103	147700	-46.38	20220928	73000	8.49	20230103	4.28	N	107600	500	27 억		2503	N	N	10	N	00	N
44	20230920	140659	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	79200	-200	5	-0.25	558730000	7030	45.82	79900	80000	79100	103200	55600	79400	79477.95	0.05	-25	-220	81466	80432	79766	78732	78066	80100	78400	27	23800	500	57160	100	1	4861545	3850	43.47	6.10	12	0.14	1822.00	12989.00	147700	20220928	-46.38	73000	20230103	8.49	145300	-45.49	20230302	73000	8.49	20230103	147700	-46.38	20220928	73000	8.49	20230103	4.28	N	107600	500	27 억		2503	N	N	10	N	00	N
45	20230920	130655	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	79300	-100	5	-0.13	482654700	6070	39.57	79900	80000	79100	103200	55600	79400	79514.78	0.05	-25	-328	81466	80432	79766	78732	78066	80100	78400	27	23800	500	57160	100	1	4861545	3855	43.52	6.11	12	0.12	1822.00	12989.00	147700	20220928	-46.31	73000	20230103	8.63	145300	-45.42	20230302	73000	8.63	20230103	147700	-46.31	20220928	73000	8.63	20230103	4.28	N	107600	500	27 억		2503	N	N	10	N	00	N
46	20230920	120652	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	79600	200	2	0.25	429728700	5404	35.23	79900	80000	79100	103200	55600	79400	79520.48	0.05	-25	-376	81466	80432	79766	78732	78066	80100	78400	27	23800	500	57160	100	1	4861545	3870	43.69	6.13	12	0.11	1822.00	12989.00	147700	20220928	-46.11	73000	20230103	9.04	145300	-45.22	20230302	73000	9.04	20230103	147700	-46.11	20220928	73000	9.04	20230103	4.28	N	107600	500	27 억		2503	N	N	10	N	00	N
47	20230920	110659	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	79500	100	2	0.13	350358900	4409	28.74	79900	80000	79100	103200	55600	79400	79464.48	0.05	-25	-353	81466	80432	79766	78732	78066	80100	78400	27	23800	500	57160	100	1	4861545	3865	43.63	6.12	12	0.09	1822.00	12989.00	147700	20220928	-46.17	73000	20230103	8.90	145300	-45.29	20230302	73000	8.90	20230103	147700	-46.17	20220928	73000	8.90	20230103	4.28	N	107600	500	27 억		2503	N	N	10	N	00	N
48	20230920	100644	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	79200	-200	5	-0.25	234205400	2945	19.20	79900	80000	79100	103200	55600	79400	79526.45	0.05	-25	-341	81466	80432	79766	78732	78066	80100	78400	27	23800	500	57160	100	1	4861545	3850	43.47	6.10	12	0.06	1822.00	12989.00	147700	20220928	-46.38	73000	20230103	8.49	145300	-45.49	20230302	73000	8.49	20230103	147700	-46.38	20220928	73000	8.49	20230103	4.28	N	107600	500	27 억		2503	N	N	10	N	00	N
49	20230920	090655	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	79900	500	2	0.63	38160700	479	3.12	79900	79900	79400	103200	55600	79400	79667.43	0.05	-25	-65	81466	80432	79766	78732	78066	80100	78400	27	23800	500	57160	100	1	4861545	3884	43.85	6.15	12	0.01	1822.00	12989.00	147700	20220928	-45.90	73000	20230103	9.45	145300	-45.01	20230302	73000	9.45	20230103	147700	-45.90	20220928	73000	9.45	20230103	4.28	N	107600	500	27 억		2503	N	N	10	N	00	N
50	20230919	160650	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	79400	-1800	5	-2.22	1204475200	15144	78.18	80600	80800	79100	105500	56900	81200	79528.01	0.13	-13	-3688	83533	82366	80833	79666	78133	82950	80250	27	24300	500	58460	100	1	4861545	3860	43.58	6.11	12	0.31	1822.00	12989.00	147700	20220928	-46.24	73000	20230103	8.77	145300	-45.35	20230302	73000	8.77	20230103	153800	-48.37	20220919	73000	8.77	20230103	4.32	N	107600	500	27 억		6240	N	N	10	N	00	N
51	20230919	150652	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	79100	-2100	5	-2.59	1122573300	14111	72.85	80600	80800	79100	105500	56900	81200	79545.80	0.13	-13	-3650	83533	82366	80833	79666	78133	82950	80250	27	24300	500	58460	100	1	4861545	3845	43.41	6.09	12	0.29	1822.00	12989.00	147700	20220928	-46.45	73000	20230103	8.36	145300	-45.56	20230302	73000	8.36	20230103	153800	-48.57	20220919	73000	8.36	20230103	4.32	N	107600	500	27 억		6240	N	N	22	N	00	N
52	20230919	140650	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	79300	-1900	5	-2.34	939187000	11795	60.89	80600	80800	79200	105500	56900	81200	79617.54	0.13	-13	-3460	83533	82366	80833	79666	78133	82950	80250	27	24300	500	58460	100	1	4861545	3855	43.52	6.11	12	0.24	1822.00	12989.00	147700	20220928	-46.31	73000	20230103	8.63	145300	-45.42	20230302	73000	8.63	20230103	153800	-48.44	20220919	73000	8.63	20230103	4.32	N	107600	500	27 억		6240	N	N	22	N	00	N
53	20230919	130639	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	79500	-1700	5	-2.09	806732000	10126	52.28	80600	80800	79200	105500	56900	81200	79659.94	0.13	-13	-2870	83533	82366	80833	79666	78133	82950	80250	27	24300	500	58460	100	1	4861545	3865	43.63	6.12	12	0.21	1822.00	12989.00	147700	20220928	-46.17	73000	20230103	8.90	145300	-45.29	20230302	73000	8.90	20230103	153800	-48.31	20220919	73000	8.90	20230103	4.32	N	107600	500	27 억		6240	N	N	22	N	00	N
54	20230919	120657	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	79300	-1900	5	-2.34	725267900	9100	46.98	80600	80800	79200	105500	56900	81200	79689.48	0.13	-13	-2870	83533	82366	80833	79666	78133	82950	80250	27	24300	500	58460	100	1	4861545	3855	43.52	6.11	12	0.19	1822.00	12989.00	147700	20220928	-46.31	73000	20230103	8.63	145300	-45.42	20230302	73000	8.63	20230103	153800	-48.44	20220919	73000	8.63	20230103	4.32	N	107600	500	27 억		6240	N	N	22	N	00	N
55	20230919	110657	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	79400	-1800	5	-2.22	675414900	8472	43.74	80600	80800	79200	105500	56900	81200	79712.31	0.13	-13	-2719	83533	82366	80833	79666	78133	82950	80250	27	24300	500	58460	100	1	4861545	3860	43.58	6.11	12	0.17	1822.00	12989.00	147700	20220928	-46.24	73000	20230103	8.77	145300	-45.35	20230302	73000	8.77	20230103	153800	-48.37	20220919	73000	8.77	20230103	4.32	N	107600	500	27 억		6240	N	N	22	N	00	N
56	20230919	100654	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	79300	-1900	5	-2.34	483753400	6060	31.29	80600	80800	79200	105500	56900	81200	79813.10	0.13	-13	-1995	83533	82366	80833	79666	78133	82950	80250	27	24300	500	58460	100	1	4861545	3855	43.52	6.11	12	0.12	1822.00	12989.00	147700	20220928	-46.31	73000	20230103	8.63	145300	-45.42	20230302	73000	8.63	20230103	153800	-48.44	20220919	73000	8.63	20230103	4.32	N	107600	500	27 억		6240	N	N	22	N	00	N
57	20230919	090647	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	80200	-1000	5	-1.23	100931000	1257	6.49	80600	80800	80000	105500	56900	81200	80248.20	0.13	-13	-110	83533	82366	80833	79666	78133	82950	80250	27	24300	500	58460	100	1	4861545	3899	44.02	6.17	12	0.03	1822.00	12989.00	147700	20220928	-45.70	73000	20230103	9.86	145300	-44.80	20230302	73000	9.86	20230103	153800	-47.85	20220919	73000	9.86	20230103	4.32	N	107600	500	27 억		6240	N	N	22	N	00	N
58	20230918	160652	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	81200	500	2	0.62	1500857300	18779	68.93	80400	82000	79300	104900	56500	80700	79913.67	0.12	-12	188	82766	81732	80366	79332	77966	82250	79850	27	24200	500	58100	100	1	4861545	3948	44.57	6.25	12	0.39	1822.00	12989.00	153800	20220919	-47.20	73000	20230103	11.23	145300	-44.12	20230302	73000	11.23	20230103	153800	-47.20	20220919	73000	11.23	20230103	4.31	N	107600	500	27 억		6072	N	N	22	N	00	N
59	20230918	150650	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	79500	-1200	5	-1.49	1171342000	14699	53.96	80400	80400	79300	104900	56500	80700	79686.83	0.12	-12	-71	82766	81732	80366	79332	77966	82250	79850	27	24200	500	58100	100	1	4861545	3865	43.63	6.12	12	0.30	1822.00	12989.00	153800	20220919	-48.31	73000	20230103	8.90	145300	-45.29	20230302	73000	8.90	20230103	153800	-48.31	20220919	73000	8.90	20230103	4.31	N	107600	500	27 억		6072	N	N	36	N	00	N
60	20230918	140706	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	79600	-1100	5	-1.36	944190100	11843	43.47	80400	80400	79300	104900	56500	80700	79723.52	0.12	-12	-21	82766	81732	80366	79332	77966	82250	79850	27	24200	500	58100	100	1	4861545	3870	43.69	6.13	12	0.24	1822.00	12989.00	153800	20220919	-48.24	73000	20230103	9.04	145300	-45.22	20230302	73000	9.04	20230103	153800	-48.24	20220919	73000	9.04	20230103	4.31	N	107600	500	27 억		6072	N	N	36	N	00	N
61	20230918	130650	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	79600	-1100	5	-1.36	745303100	9354	34.34	80400	80400	79300	104900	56500	80700	79674.73	0.12	-12	18	82766	81732	80366	79332	77966	82250	79850	27	24200	500	58100	100	1	4861545	3870	43.69	6.13	12	0.19	1822.00	12989.00	153800	20220919	-48.24	73000	20230103	9.04	145300	-45.22	20230302	73000	9.04	20230103	153800	-48.24	20220919	73000	9.04	20230103	4.31	N	107600	500	27 억		6072	N	N	36	N	00	N
62	20230918	120653	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	79600	-1100	5	-1.36	671061000	8422	30.91	80400	80400	79300	104900	56500	80700	79676.49	0.12	-12	-12	82766	81732	80366	79332	77966	82250	79850	27	24200	500	58100	100	1	4861545	3870	43.69	6.13	12	0.17	1822.00	12989.00	153800	20220919	-48.24	73000	20230103	9.04	145300	-45.22	20230302	73000	9.04	20230103	153800	-48.24	20220919	73000	9.04	20230103	4.31	N	107600	500	27 억		6072	N	N	36	N	00	N
63	20230918	110645	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	79800	-900	5	-1.12	606121600	7608	27.93	80400	80400	79300	104900	56500	80700	79665.58	0.12	-12	75	82766	81732	80366	79332	77966	82250	79850	27	24200	500	58100	100	1	4861545	3880	43.80	6.14	12	0.16	1822.00	12989.00	153800	20220919	-48.11	73000	20230103	9.32	145300	-45.08	20230302	73000	9.32	20230103	153800	-48.11	20220919	73000	9.32	20230103	4.31	N	107600	500	27 억		6072	N	N	36	N	00	N
64	20230918	100640	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	79700	-1000	5	-1.24	505998200	6350	23.31	80400	80400	79300	104900	56500	80700	79680.74	0.12	-12	-51	82766	81732	80366	79332	77966	82250	79850	27	24200	500	58100	100	1	4861545	3875	43.74	6.14	12	0.13	1822.00	12989.00	153800	20220919	-48.18	73000	20230103	9.18	145300	-45.15	20230302	73000	9.18	20230103	153800	-48.18	20220919	73000	9.18	20230103	4.31	N	107600	500	27 억		6072	N	N	36	N	00	N
65	20230918	090642	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	80400	-300	5	-0.37	100185000	1252	4.60	80400	80400	79700	104900	56500	80700	80006.11	0.12	-12	-261	82766	81732	80366	79332	77966	82250	79850	27	24200	500	58100	100	1	4861545	3909	44.13	6.19	12	0.03	1822.00	12989.00	153800	20220919	-47.72	73000	20230103	10.14	145300	-44.67	20230302	73000	10.14	20230103	153800	-47.72	20220919	73000	10.14	20230103	4.31	N	107600	500	27 억		6072	N	N	36	N	00	N
66	20230915	160647	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	80700	2000	2	2.54	2164274200	26874	161.25	79200	81400	79000	102300	55100	78700	80534.10	0.10	0	1222	80233	79466	78733	77966	77233	79850	78350	27	23600	500	56660	100	1	4861545	3923	44.29	6.21	12	0.55	1822.00	12989.00	164400	20220916	-50.91	73000	20230103	10.55	145300	-44.46	20230302	73000	10.55	20230103	168300	-52.05	20220915	73000	10.55	20230103	4.40	N	107600	500	27 억		4873	N	N	36	N	00	N
67	20230915	150646	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	80600	1900	2	2.41	2056116100	25534	153.21	79200	81400	79000	102300	55100	78700	80524.64	0.10	0	1210	80233	79466	78733	77966	77233	79850	78350	27	23600	500	56660	100	1	4861545	3918	44.24	6.21	12	0.53	1822.00	12989.00	164400	20220916	-50.97	73000	20230103	10.41	145300	-44.53	20230302	73000	10.41	20230103	168300	-52.11	20220915	73000	10.41	20230103	4.40	N	107600	500	27 억		4873	N	N	0	N	00	N
68	20230915	140645	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	80500	1800	2	2.29	1639348200	20379	122.28	79200	81300	79000	102300	55100	78700	80443.01	0.10	0	489	80233	79466	78733	77966	77233	79850	78350	27	23600	500	56660	100	1	4861545	3914	44.18	6.20	12	0.42	1822.00	12989.00	164400	20220916	-51.03	73000	20230103	10.27	145300	-44.60	20230302	73000	10.27	20230103	168300	-52.17	20220915	73000	10.27	20230103	4.40	N	107600	500	27 억		4873	N	N	0	N	00	N
69	20230915	130642	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	80400	1700	2	2.16	1559200000	19383	116.30	79200	81300	79000	102300	55100	78700	80441.62	0.10	0	662	80233	79466	78733	77966	77233	79850	78350	27	23600	500	56660	100	1	4861545	3909	44.13	6.19	12	0.40	1822.00	12989.00	164400	20220916	-51.09	73000	20230103	10.14	145300	-44.67	20230302	73000	10.14	20230103	168300	-52.23	20220915	73000	10.14	20230103	4.40	N	107600	500	27 억		4873	N	N	0	N	00	N
70	20230915	120650	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	80500	1800	2	2.29	1461161600	18165	108.99	79200	81300	79000	102300	55100	78700	80438.29	0.10	0	662	80233	79466	78733	77966	77233	79850	78350	27	23600	500	56660	100	1	4861545	3914	44.18	6.20	12	0.37	1822.00	12989.00	164400	20220916	-51.03	73000	20230103	10.27	145300	-44.60	20230302	73000	10.27	20230103	168300	-52.17	20220915	73000	10.27	20230103	4.40	N	107600	500	27 억		4873	N	N	0	N	00	N
71	20230915	110652	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	80500	1800	2	2.29	1322402000	16441	98.65	79200	81300	79000	102300	55100	78700	80433.19	0.10	0	230	80233	79466	78733	77966	77233	79850	78350	27	23600	500	56660	100	1	4861545	3914	44.18	6.20	12	0.34	1822.00	12989.00	164400	20220916	-51.03	73000	20230103	10.27	145300	-44.60	20230302	73000	10.27	20230103	168300	-52.17	20220915	73000	10.27	20230103	4.40	N	107600	500	27 억		4873	N	N	0	N	00	N
72	20230915	100649	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	81100	2400	2	3.05	999084700	12439	74.64	79200	81300	79000	102300	55100	78700	80318.73	0.10	0	1268	80233	79466	78733	77966	77233	79850	78350	27	23600	500	56660	100	1	4861545	3943	44.51	6.24	12	0.26	1822.00	12989.00	164400	20220916	-50.67	73000	20230103	11.10	145300	-44.18	20230302	73000	11.10	20230103	168300	-51.81	20220915	73000	11.10	20230103	4.40	N	107600	500	27 억		4873	N	N	0	N	00	N
73	20230915	090639	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	79500	800	2	1.02	99147700	1250	7.50	79200	79500	79000	102300	55100	78700	79318.16	0.10	0	-52	80233	79466	78733	77966	77233	79850	78350	27	23600	500	56660	100	1	4861545	3865	43.63	6.12	12	0.03	1822.00	12989.00	164400	20220916	-51.64	73000	20230103	8.90	145300	-45.29	20230302	73000	8.90	20230103	168300	-52.76	20220915	73000	8.90	20230103	4.40	N	107600	500	27 억		4873	N	N	0	N	00	N
74	20230914	160648	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	78700	700	2	0.90	1310233800	16645	73.50	78000	79500	78000	101400	54600	78000	78717.47	0.03	0	3108	80600	79300	78600	77300	76600	78950	76950	27	23400	500	56160	100	1	4861545	3826	43.19	6.06	12	0.34	1822.00	12989.00	168300	20220915	-53.24	73000	20230103	7.81	145300	-45.84	20230302	73000	7.81	20230103	168300	-53.24	20220915	73000	7.81	20230103	4.41	N	107600	500	27 억		1516	N	N	8	N	00	N
75	20230914	150631	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	78600	600	2	0.77	1232232700	15652	69.12	78000	79500	78000	101400	54600	78000	78728.02	0.03	0	3113	80600	79300	78600	77300	76600	78950	76950	27	23400	500	56160	100	1	4861545	3821	43.14	6.05	12	0.32	1822.00	12989.00	168300	20220915	-53.30	73000	20230103	7.67	145300	-45.91	20230302	73000	7.67	20230103	168300	-53.30	20220915	73000	7.67	20230103	4.41	N	107600	500	27 억		1516	N	N	8	N	00	N
76	20230914	140641	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	78800	800	2	1.03	1048332100	13310	58.78	78000	79500	78000	101400	54600	78000	78764.18	0.03	0	3134	80600	79300	78600	77300	76600	78950	76950	27	23400	500	56160	100	1	4861545	3831	43.25	6.07	12	0.27	1822.00	12989.00	168300	20220915	-53.18	73000	20230103	7.95	145300	-45.77	20230302	73000	7.95	20230103	168300	-53.18	20220915	73000	7.95	20230103	4.41	N	107600	500	27 억		1516	N	N	8	N	00	N
77	20230914	130629	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	78600	600	2	0.77	925708400	11750	51.89	78000	79500	78000	101400	54600	78000	78785.36	0.03	0	3503	80600	79300	78600	77300	76600	78950	76950	27	23400	500	56160	100	1	4861545	3821	43.14	6.05	12	0.24	1822.00	12989.00	168300	20220915	-53.30	73000	20230103	7.67	145300	-45.91	20230302	73000	7.67	20230103	168300	-53.30	20220915	73000	7.67	20230103	4.41	N	107600	500	27 억		1516	N	N	8	N	00	N
78	20230914	120638	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	78700	700	2	0.90	856332000	10868	47.99	78000	79500	78000	101400	54600	78000	78795.72	0.03	0	3608	80600	79300	78600	77300	76600	78950	76950	27	23400	500	56160	100	1	4861545	3826	43.19	6.06	12	0.22	1822.00	12989.00	168300	20220915	-53.24	73000	20230103	7.81	145300	-45.84	20230302	73000	7.81	20230103	168300	-53.24	20220915	73000	7.81	20230103	4.41	N	107600	500	27 억		1516	N	N	8	N	00	N
79	20230914	110632	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	78800	800	2	1.03	763355200	9686	42.77	78000	79500	78000	101400	54600	78000	78812.26	0.03	0	3806	80600	79300	78600	77300	76600	78950	76950	27	23400	500	56160	100	1	4861545	3831	43.25	6.07	12	0.20	1822.00	12989.00	168300	20220915	-53.18	73000	20230103	7.95	145300	-45.77	20230302	73000	7.95	20230103	168300	-53.18	20220915	73000	7.95	20230103	4.41	N	107600	500	27 억		1516	N	N	8	N	00	N
80	20230914	100627	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	78600	600	2	0.77	549064200	6964	30.75	78000	79500	78000	101400	54600	78000	78846.26	0.03	0	2829	80600	79300	78600	77300	76600	78950	76950	27	23400	500	56160	100	1	4861545	3821	43.14	6.05	12	0.14	1822.00	12989.00	168300	20220915	-53.30	73000	20230103	7.67	145300	-45.91	20230302	73000	7.67	20230103	168300	-53.30	20220915	73000	7.67	20230103	4.41	N	107600	500	27 억		1516	N	N	8	N	00	N
81	20230914	090642	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	78700	700	2	0.90	45876600	585	2.58	78000	78700	78000	101400	54600	78000	78440.36	0.03	0	61	80600	79300	78600	77300	76600	78950	76950	27	23400	500	56160	100	1	4861545	3826	43.19	6.06	12	0.01	1822.00	12989.00	168300	20220915	-53.24	73000	20230103	7.81	145300	-45.84	20230302	73000	7.81	20230103	168300	-53.24	20220915	73000	7.81	20230103	4.41	N	107600	500	27 억		1516	N	N	8	N	00	N
82	20230913	160641	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	78000	-1400	5	-1.76	1754941100	22345	78.67	79000	79900	77900	103200	55600	79400	78538.55	0.02	-12	392	82733	81066	80133	78466	77533	80600	78000	27	23800	500	57160	100	1	4861545	3792	42.81	6.01	12	0.46	1822.00	12989.00	168300	20220915	-53.65	73000	20230103	6.85	145300	-46.32	20230302	73000	6.85	20230103	168300	-53.65	20220915	73000	6.85	20230103	4.41	N	107600	500	27 억		1058	N	N	8	N	00	N
83	20230913	150637	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	78000	-1400	5	-1.76	1569047800	19961	70.28	79000	79900	78000	103200	55600	79400	78604.08	0.02	-12	391	82733	81066	80133	78466	77533	80600	78000	27	23800	500	57160	100	1	4861545	3792	42.81	6.01	12	0.41	1822.00	12989.00	168300	20220915	-53.65	73000	20230103	6.85	145300	-46.32	20230302	73000	6.85	20230103	168300	-53.65	20220915	73000	6.85	20230103	4.41	N	107600	500	27 억		1058	N	N	24	N	00	N
84	20230913	140642	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	78400	-1000	5	-1.26	1149128800	14586	51.36	79000	79900	78300	103200	55600	79400	78781.30	0.02	-12	626	82733	81066	80133	78466	77533	80600	78000	27	23800	500	57160	100	1	4861545	3811	43.03	6.04	12	0.30	1822.00	12989.00	168300	20220915	-53.42	73000	20230103	7.40	145300	-46.04	20230302	73000	7.40	20230103	168300	-53.42	20220915	73000	7.40	20230103	4.41	N	107600	500	27 억		1058	N	N	24	N	00	N
85	20230913	130623	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	78300	-1100	5	-1.39	1038287500	13173	46.38	79000	79900	78300	103200	55600	79400	78817.60	0.02	-12	628	82733	81066	80133	78466	77533	80600	78000	27	23800	500	57160	100	1	4861545	3807	42.97	6.03	12	0.27	1822.00	12989.00	168300	20220915	-53.48	73000	20230103	7.26	145300	-46.11	20230302	73000	7.26	20230103	168300	-53.48	20220915	73000	7.26	20230103	4.41	N	107600	500	27 억		1058	N	N	24	N	00	N
86	20230913	120640	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	78700	-700	5	-0.88	816000600	10340	36.41	79000	79900	78300	103200	55600	79400	78915.01	0.02	-12	647	82733	81066	80133	78466	77533	80600	78000	27	23800	500	57160	100	1	4861545	3826	43.19	6.06	12	0.21	1822.00	12989.00	168300	20220915	-53.24	73000	20230103	7.81	145300	-45.84	20230302	73000	7.81	20230103	168300	-53.24	20220915	73000	7.81	20230103	4.41	N	107600	500	27 억		1058	N	N	24	N	00	N
87	20230913	110639	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	78800	-600	5	-0.76	691704100	8759	30.84	79000	79900	78300	103200	55600	79400	78968.70	0.02	-12	622	82733	81066	80133	78466	77533	80600	78000	27	23800	500	57160	100	1	4861545	3831	43.25	6.07	12	0.18	1822.00	12989.00	168300	20220915	-53.18	73000	20230103	7.95	145300	-45.77	20230302	73000	7.95	20230103	168300	-53.18	20220915	73000	7.95	20230103	4.41	N	107600	500	27 억		1058	N	N	24	N	00	N
88	20230913	100631	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	79400	0	3	0.00	436115500	5530	19.47	79000	79500	78300	103200	55600	79400	78859.65	0.02	-12	1045	82733	81066	80133	78466	77533	80600	78000	27	23800	500	57160	100	1	4861545	3860	43.58	6.11	12	0.11	1822.00	12989.00	168300	20220915	-52.82	73000	20230103	8.77	145300	-45.35	20230302	73000	8.77	20230103	168300	-52.82	20220915	73000	8.77	20230103	4.41	N	107600	500	27 억		1058	N	N	24	N	00	N
89	20230913	090627	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	79000	-400	5	-0.50	124550100	1583	5.57	79000	79200	78300	103200	55600	79400	78661.11	0.02	-12	231	82733	81066	80133	78466	77533	80600	78000	27	23800	500	57160	100	1	4861545	3841	43.36	6.08	12	0.03	1822.00	12989.00	168300	20220915	-53.06	73000	20230103	8.22	145300	-45.63	20230302	73000	8.22	20230103	168300	-53.06	20220915	73000	8.22	20230103	4.41	N	107600	500	27 억		1058	N	N	24	N	00	N
90	20230912	160623	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	79400	-1700	5	-2.10	2235403300	27987	108.73	81100	81800	79200	105400	56800	81100	79873.39	0.02	0	-81	83300	82200	81400	80300	79500	81800	79900	27	24300	500	58390	100	1	4861545	3860	43.58	6.11	12	0.58	1822.00	12989.00	168300	20220915	-52.82	73000	20230103	8.77	145300	-45.35	20230302	73000	8.77	20230103	168300	-52.82	20220915	73000	8.77	20230103	4.43	N	107600	500	27 억		1149	N	N	24	N	00	N
91	20230912	150630	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	79300	-1800	5	-2.22	2085348900	26096	101.38	81100	81800	79300	105400	56800	81100	79910.67	0.02	0	31	83300	82200	81400	80300	79500	81800	79900	27	24300	500	58390	100	1	4861545	3855	43.52	6.11	12	0.54	1822.00	12989.00	168300	20220915	-52.88	73000	20230103	8.63	145300	-45.42	20230302	73000	8.63	20230103	168300	-52.88	20220915	73000	8.63	20230103	4.43	N	107600	500	27 억		1149	N	N	4	N	00	N
92	20230912	140629	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	79500	-1600	5	-1.97	1692827500	21161	82.21	81100	81800	79500	105400	56800	81100	79997.52	0.02	0	162	83300	82200	81400	80300	79500	81800	79900	27	24300	500	58390	100	1	4861545	3865	43.63	6.12	12	0.44	1822.00	12989.00	168300	20220915	-52.76	73000	20230103	8.90	145300	-45.29	20230302	73000	8.90	20230103	168300	-52.76	20220915	73000	8.90	20230103	4.43	N	107600	500	27 억		1149	N	N	4	N	00	N
93	20230912	130622	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	79600	-1500	5	-1.85	1350797400	16865	65.52	81100	81800	79600	105400	56800	81100	80094.72	0.02	0	162	83300	82200	81400	80300	79500	81800	79900	27	24300	500	58390	100	1	4861545	3870	43.69	6.13	12	0.35	1822.00	12989.00	168300	20220915	-52.70	73000	20230103	9.04	145300	-45.22	20230302	73000	9.04	20230103	168300	-52.70	20220915	73000	9.04	20230103	4.43	N	107600	500	27 억		1149	N	N	4	N	00	N
94	20230912	120618	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	79700	-1400	5	-1.73	1253090500	15639	60.76	81100	81800	79600	105400	56800	81100	80126.00	0.02	0	258	83300	82200	81400	80300	79500	81800	79900	27	24300	500	58390	100	1	4861545	3875	43.74	6.14	12	0.32	1822.00	12989.00	168300	20220915	-52.64	73000	20230103	9.18	145300	-45.15	20230302	73000	9.18	20230103	168300	-52.64	20220915	73000	9.18	20230103	4.43	N	107600	500	27 억		1149	N	N	4	N	00	N
95	20230912	110625	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	79700	-1400	5	-1.73	1111034300	13858	53.84	81100	81800	79600	105400	56800	81100	80172.77	0.02	0	92	83300	82200	81400	80300	79500	81800	79900	27	24300	500	58390	100	1	4861545	3875	43.74	6.14	12	0.29	1822.00	12989.00	168300	20220915	-52.64	73000	20230103	9.18	145300	-45.15	20230302	73000	9.18	20230103	168300	-52.64	20220915	73000	9.18	20230103	4.43	N	107600	500	27 억		1149	N	N	4	N	00	N
96	20230912	100622	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	79900	-1200	5	-1.48	783249300	9745	37.86	81100	81800	79600	105400	56800	81100	80374.48	0.02	0	150	83300	82200	81400	80300	79500	81800	79900	27	24300	500	58390	100	1	4861545	3884	43.85	6.15	12	0.20	1822.00	12989.00	168300	20220915	-52.53	73000	20230103	9.45	145300	-45.01	20230302	73000	9.45	20230103	168300	-52.53	20220915	73000	9.45	20230103	4.43	N	107600	500	27 억		1149	N	N	4	N	00	N
97	20230912	090635	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	81500	400	2	0.49	64287800	790	3.07	81100	81800	81100	105400	56800	81100	81376.96	0.02	0	108	83300	82200	81400	80300	79500	81800	79900	27	24300	500	58390	100	1	4861545	3962	44.73	6.27	12	0.02	1822.00	12989.00	168300	20220915	-51.57	73000	20230103	11.64	145300	-43.91	20230302	73000	11.64	20230103	168300	-51.57	20220915	73000	11.64	20230103	4.43	N	107600	500	27 억		1149	N	N	4	N	00	N
98	20230911	160619	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	81100	-1800	5	-2.17	2087685700	25689	172.89	82100	82500	80600	107700	58100	82900	81267.58	0.06	-12	-1985	84233	83566	82833	82166	81433	83900	82500	27	24800	500	59680	100	1	4861545	3943	44.51	6.24	12	0.53	1822.00	12989.00	174600	20220908	-53.55	73000	20230103	11.10	145300	-44.18	20230302	73000	11.10	20230103	168300	-51.81	20220915	73000	11.10	20230103	4.44	N	107600	500	27 억		3155	N	N	4	N	00	N
99	20230911	150626	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	80900	-2000	5	-2.41	1975251900	24302	163.55	82100	82500	80600	107700	58100	82900	81278.80	0.06	-12	-1989	84233	83566	82833	82166	81433	83900	82500	27	24800	500	59680	100	1	4861545	3933	44.40	6.23	12	0.50	1822.00	12989.00	174600	20220908	-53.67	73000	20230103	10.82	145300	-44.32	20230302	73000	10.82	20230103	168300	-51.93	20220915	73000	10.82	20230103	4.44	N	107600	500	27 억		3155	N	N	0	N	00	N
100	20230911	140634	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	81100	-1800	5	-2.17	1644495100	20216	136.05	82100	82500	81000	107700	58100	82900	81345.52	0.06	-12	-1882	84233	83566	82833	82166	81433	83900	82500	27	24800	500	59680	100	1	4861545	3943	44.51	6.24	12	0.42	1822.00	12989.00	174600	20220908	-53.55	73000	20230103	11.10	145300	-44.18	20230302	73000	11.10	20230103	168300	-51.81	20220915	73000	11.10	20230103	4.44	N	107600	500	27 억		3155	N	N	0	N	00	N
101	20230911	130609	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	81000	-1900	5	-2.29	1293762600	15887	106.92	82100	82500	81000	107700	58100	82900	81434.47	0.06	-12	-1975	84233	83566	82833	82166	81433	83900	82500	27	24800	500	59680	100	1	4861545	3938	44.46	6.24	12	0.33	1822.00	12989.00	174600	20220908	-53.61	73000	20230103	10.96	145300	-44.25	20230302	73000	10.96	20230103	168300	-51.87	20220915	73000	10.96	20230103	4.44	N	107600	500	27 억		3155	N	N	0	N	00	N
102	20230911	120619	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	81300	-1600	5	-1.93	909977300	11156	75.08	82100	82500	81200	107700	58100	82900	81567.35	0.06	-12	-877	84233	83566	82833	82166	81433	83900	82500	27	24800	500	59680	100	1	4861545	3952	44.62	6.26	12	0.23	1822.00	12989.00	174600	20220908	-53.44	73000	20230103	11.37	145300	-44.05	20230302	73000	11.37	20230103	168300	-51.69	20220915	73000	11.37	20230103	4.44	N	107600	500	27 억		3155	N	N	0	N	00	N
103	20230911	110609	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	81400	-1500	5	-1.81	796686300	9763	65.70	82100	82500	81200	107700	58100	82900	81601.41	0.06	-12	-871	84233	83566	82833	82166	81433	83900	82500	27	24800	500	59680	100	1	4861545	3957	44.68	6.27	12	0.20	1822.00	12989.00	174600	20220908	-53.38	73000	20230103	11.51	145300	-43.98	20230302	73000	11.51	20230103	168300	-51.63	20220915	73000	11.51	20230103	4.44	N	107600	500	27 억		3155	N	N	0	N	00	N
104	20230911	100611	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	81500	-1400	5	-1.69	611499700	7487	50.39	82100	82500	81300	107700	58100	82900	81673.39	0.06	-12	-903	84233	83566	82833	82166	81433	83900	82500	27	24800	500	59680	100	1	4861545	3962	44.73	6.27	12	0.15	1822.00	12989.00	174600	20220908	-53.32	73000	20230103	11.64	145300	-43.91	20230302	73000	11.64	20230103	168300	-51.57	20220915	73000	11.64	20230103	4.44	N	107600	500	27 억		3155	N	N	0	N	00	N
105	20230911	090609	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	82000	-900	5	-1.09	148809000	1815	12.21	82100	82500	81700	107700	58100	82900	81983.89	0.06	-12	19	84233	83566	82833	82166	81433	83900	82500	27	24800	500	59680	100	1	4861545	3986	45.01	6.31	12	0.04	1822.00	12989.00	174600	20220908	-53.04	73000	20230103	12.33	145300	-43.57	20230302	73000	12.33	20230103	168300	-51.28	20220915	73000	12.33	20230103	4.44	N	107600	500	27 억		3155	N	N	0	N	00	N
106	20230908	160621	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	82900	700	2	0.85	1207646600	14649	57.69	82200	83500	82100	106800	57600	82200	82438.43	0.07	-48	-158	84200	83200	82700	81700	81200	82950	81450	27	24600	500	59180	100	1	4861545	4030	45.50	6.38	12	0.30	1822.00	12989.00	174600	20220908	-52.52	73000	20230103	13.56	145300	-42.95	20230302	73000	13.56	20230103	174600	-52.52	20220908	73000	13.56	20230103	4.46	N	107600	500	27 억		3337	N	N	0	N	00	N
107	20230908	150623	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	82900	700	2	0.85	1131959000	13735	54.09	82200	83500	82100	106800	57600	82200	82414.20	0.07	-48	-177	84200	83200	82700	81700	81200	82950	81450	27	24600	500	59180	100	1	4861545	4030	45.50	6.38	12	0.28	1822.00	12989.00	174600	20220908	-52.52	73000	20230103	13.56	145300	-42.95	20230302	73000	13.56	20230103	174600	-52.52	20220908	73000	13.56	20230103	4.46	N	107600	500	27 억		3337	N	N	0	N	00	N
108	20230908	140619	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	82400	200	2	0.24	895600800	10871	42.81	82200	83500	82100	106800	57600	82200	82384.40	0.07	-48	-662	84200	83200	82700	81700	81200	82950	81450	27	24600	500	59180	100	1	4861545	4006	45.23	6.34	12	0.22	1822.00	12989.00	174600	20220908	-52.81	73000	20230103	12.88	145300	-43.29	20230302	73000	12.88	20230103	174600	-52.81	20220908	73000	12.88	20230103	4.46	N	107600	500	27 억		3337	N	N	0	N	00	N
109	20230908	130624	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	82400	200	2	0.24	781062300	9479	37.33	82200	83500	82100	106800	57600	82200	82399.23	0.07	-48	-240	84200	83200	82700	81700	81200	82950	81450	27	24600	500	59180	100	1	4861545	4006	45.23	6.34	12	0.19	1822.00	12989.00	174600	20220908	-52.81	73000	20230103	12.88	145300	-43.29	20230302	73000	12.88	20230103	174600	-52.81	20220908	73000	12.88	20230103	4.46	N	107600	500	27 억		3337	N	N	0	N	00	N
110	20230908	120632	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	82400	200	2	0.24	629627800	7638	30.08	82200	83500	82100	106800	57600	82200	82433.60	0.07	-48	39	84200	83200	82700	81700	81200	82950	81450	27	24600	500	59180	100	1	4861545	4006	45.23	6.34	12	0.16	1822.00	12989.00	174600	20220908	-52.81	73000	20230103	12.88	145300	-43.29	20230302	73000	12.88	20230103	174600	-52.81	20220908	73000	12.88	20230103	4.46	N	107600	500	27 억		3337	N	N	0	N	00	N
111	20230908	110627	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	82300	100	2	0.12	552568300	6702	26.40	82200	83500	82100	106800	57600	82200	82448.27	0.07	-48	23	84200	83200	82700	81700	81200	82950	81450	27	24600	500	59180	100	1	4861545	4001	45.17	6.34	12	0.14	1822.00	12989.00	174600	20220908	-52.86	73000	20230103	12.74	145300	-43.36	20230302	73000	12.74	20230103	174600	-52.86	20220908	73000	12.74	20230103	4.46	N	107600	500	27 억		3337	N	N	0	N	00	N
112	20230908	100621	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	82300	100	2	0.12	378623900	4586	18.06	82200	83500	82100	106800	57600	82200	82560.82	0.07	-48	2	84200	83200	82700	81700	81200	82950	81450	27	24600	500	59180	100	1	4861545	4001	45.17	6.34	12	0.09	1822.00	12989.00	174600	20220908	-52.86	73000	20230103	12.74	145300	-43.36	20230302	73000	12.74	20230103	174600	-52.86	20220908	73000	12.74	20230103	4.46	N	107600	500	27 억		3337	N	N	0	N	00	N
113	20230908	090625	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	82200	0	3	0.00	58266700	708	2.79	82200	82800	82200	106800	57600	82200	82297.60	0.07	-48	-22	84200	83200	82700	81700	81200	82950	81450	27	24600	500	59180	100	1	4861545	3996	45.12	6.33	12	0.01	1822.00	12989.00	174600	20220908	-52.92	73000	20230103	12.60	145300	-43.43	20230302	73000	12.60	20230103	174600	-52.92	20220908	73000	12.60	20230103	4.46	N	107600	500	27 억		3337	N	N	0	N	00	N
114	20230907	160616	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	82200	-1500	5	-1.79	2052701400	24836	102.46	83100	83700	82200	108800	58600	83700	82648.99	0.13	-12	-2907	86166	84932	84066	82832	81966	84500	82400	27	25100	500	60260	100	1	4861545	3996	45.12	6.33	12	0.51	1822.00	12989.00	174600	20220908	-52.92	73000	20230103	12.60	145300	-43.43	20230302	73000	12.60	20230103	174600	-52.92	20220908	73000	12.60	20230103	4.41	N	107600	500	27 억		6289	N	N	8	N	00	N
115	20230907	150621	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	82300	-1400	5	-1.67	1844932000	22310	92.04	83100	83700	82200	108800	58600	83700	82693.67	0.13	-12	-2517	86166	84932	84066	82832	81966	84500	82400	27	25100	500	60260	100	1	4861545	4001	45.17	6.34	12	0.46	1822.00	12989.00	174600	20220908	-52.86	73000	20230103	12.74	145300	-43.36	20230302	73000	12.74	20230103	174600	-52.86	20220908	73000	12.74	20230103	4.41	N	107600	500	27 억		6289	N	N	8	N	00	N
116	20230907	140616	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	82400	-1300	5	-1.55	1623286700	19617	80.93	83100	83700	82300	108800	58600	83700	82747.23	0.13	-12	-2492	86166	84932	84066	82832	81966	84500	82400	27	25100	500	60260	100	1	4861545	4006	45.23	6.34	12	0.40	1822.00	12989.00	174600	20220908	-52.81	73000	20230103	12.88	145300	-43.29	20230302	73000	12.88	20230103	174600	-52.81	20220908	73000	12.88	20230103	4.41	N	107600	500	27 억		6289	N	N	8	N	00	N
117	20230907	130615	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	82600	-1100	5	-1.31	1428391800	17253	71.18	83100	83700	82500	108800	58600	83700	82789.02	0.13	-12	-1459	86166	84932	84066	82832	81966	84500	82400	27	25100	500	60260	100	1	4861545	4016	45.33	6.36	12	0.35	1822.00	12989.00	174600	20220908	-52.69	73000	20230103	13.15	145300	-43.15	20230302	73000	13.15	20230103	174600	-52.69	20220908	73000	13.15	20230103	4.41	N	107600	500	27 억		6289	N	N	8	N	00	N
118	20230907	120624	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	82700	-1000	5	-1.19	1176237200	14200	58.58	83100	83700	82500	108800	58600	83700	82831.40	0.13	-12	-1639	86166	84932	84066	82832	81966	84500	82400	27	25100	500	60260	100	1	4861545	4020	45.39	6.37	12	0.29	1822.00	12989.00	174600	20220908	-52.63	73000	20230103	13.29	145300	-43.08	20230302	73000	13.29	20230103	174600	-52.63	20220908	73000	13.29	20230103	4.41	N	107600	500	27 억		6289	N	N	8	N	00	N
119	20230907	110621	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	82900	-800	5	-0.96	1073195000	12953	53.44	83100	83700	82500	108800	58600	83700	82850.65	0.13	-12	-1845	86166	84932	84066	82832	81966	84500	82400	27	25100	500	60260	100	1	4861545	4030	45.50	6.38	12	0.27	1822.00	12989.00	174600	20220908	-52.52	73000	20230103	13.56	145300	-42.95	20230302	73000	13.56	20230103	174600	-52.52	20220908	73000	13.56	20230103	4.41	N	107600	500	27 억		6289	N	N	8	N	00	N
120	20230907	100620	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	82600	-1100	5	-1.31	726612800	8760	36.14	83100	83700	82500	108800	58600	83700	82943.56	0.13	-12	-2127	86166	84932	84066	82832	81966	84500	82400	27	25100	500	60260	100	1	4861545	4016	45.33	6.36	12	0.18	1822.00	12989.00	174600	20220908	-52.69	73000	20230103	13.15	145300	-43.15	20230302	73000	13.15	20230103	174600	-52.69	20220908	73000	13.15	20230103	4.41	N	107600	500	27 억		6289	N	N	8	N	00	N
121	20230907	090628	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	83400	-300	5	-0.36	75532400	906	3.74	83100	83700	83100	108800	58600	83700	83355.40	0.13	-12	183	86166	84932	84066	82832	81966	84500	82400	27	25100	500	60260	100	1	4861545	4055	45.77	6.42	12	0.02	1822.00	12989.00	174600	20220908	-52.23	73000	20230103	14.25	145300	-42.60	20230302	73000	14.25	20230103	174600	-52.23	20220908	73000	14.25	20230103	4.41	N	107600	500	27 억		6289	N	N	8	N	00	N
122	20230906	160616	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	83700	-1200	5	-1.41	2016494000	23921	139.72	85100	85300	83200	110300	59500	84900	84298.41	0.22	-18	-4202	85833	85366	84733	84266	83633	85050	83950	27	25400	500	61120	100	1	4861545	4069	45.94	6.44	12	0.49	1822.00	12989.00	174600	20220908	-52.06	73000	20230103	14.66	145300	-42.40	20230302	73000	14.66	20230103	174600	-52.06	20220908	73000	14.66	20230103	4.45	N	107600	500	27 억		10516	N	N	8	N	00	N
123	20230906	150618	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	83500	-1400	5	-1.65	1899373700	22519	131.53	85100	85300	83200	110300	59500	84900	84345.36	0.22	-18	-4030	85833	85366	84733	84266	83633	85050	83950	27	25400	500	61120	100	1	4861545	4059	45.83	6.43	12	0.46	1822.00	12989.00	174600	20220908	-52.18	73000	20230103	14.38	145300	-42.53	20230302	73000	14.38	20230103	174600	-52.18	20220908	73000	14.38	20230103	4.45	N	107600	500	27 억		10516	N	N	31	N	00	N
124	20230906	140618	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	84100	-800	5	-0.94	1362318600	16100	94.04	85100	85300	84000	110300	59500	84900	84616.04	0.22	-18	-2112	85833	85366	84733	84266	83633	85050	83950	27	25400	500	61120	100	1	4861545	4089	46.16	6.47	12	0.33	1822.00	12989.00	174600	20220908	-51.83	73000	20230103	15.21	145300	-42.12	20230302	73000	15.21	20230103	174600	-51.83	20220908	73000	15.21	20230103	4.45	N	107600	500	27 억		10516	N	N	31	N	00	N
125	20230906	130611	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	84300	-600	5	-0.71	1102747800	13014	76.01	85100	85300	84200	110300	59500	84900	84735.49	0.22	-18	-1224	85833	85366	84733	84266	83633	85050	83950	27	25400	500	61120	100	1	4861545	4098	46.27	6.49	12	0.27	1822.00	12989.00	174600	20220908	-51.72	73000	20230103	15.48	145300	-41.98	20230302	73000	15.48	20230103	174600	-51.72	20220908	73000	15.48	20230103	4.45	N	107600	500	27 억		10516	N	N	31	N	00	N
126	20230906	120623	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	84600	-300	5	-0.35	893581400	10536	61.54	85100	85300	84500	110300	59500	84900	84812.20	0.22	-18	-336	85833	85366	84733	84266	83633	85050	83950	27	25400	500	61120	100	1	4861545	4113	46.43	6.51	12	0.22	1822.00	12989.00	174600	20220908	-51.55	73000	20230103	15.89	145300	-41.78	20230302	73000	15.89	20230103	174600	-51.55	20220908	73000	15.89	20230103	4.45	N	107600	500	27 억		10516	N	N	31	N	00	N
127	20230906	110625	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	84800	-100	5	-0.12	722159400	8510	49.71	85100	85300	84500	110300	59500	84900	84860.09	0.22	-18	-65	85833	85366	84733	84266	83633	85050	83950	27	25400	500	61120	100	1	4861545	4123	46.54	6.53	12	0.18	1822.00	12989.00	174600	20220908	-51.43	73000	20230103	16.16	145300	-41.64	20230302	73000	16.16	20230103	174600	-51.43	20220908	73000	16.16	20230103	4.45	N	107600	500	27 억		10516	N	N	31	N	00	N
128	20230906	100604	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	84900	0	3	0.00	605523500	7136	41.68	85100	85300	84500	110300	59500	84900	84854.74	0.22	-18	-259	85833	85366	84733	84266	83633	85050	83950	27	25400	500	61120	100	1	4861545	4127	46.60	6.54	12	0.15	1822.00	12989.00	174600	20220908	-51.37	73000	20230103	16.30	145300	-41.57	20230302	73000	16.30	20230103	174600	-51.37	20220908	73000	16.30	20230103	4.45	N	107600	500	27 억		10516	N	N	31	N	00	N
129	20230906	090611	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	85000	100	2	0.12	171066000	2012	11.75	85100	85200	84800	110300	59500	84900	85022.92	0.22	-18	-212	85833	85366	84733	84266	83633	85050	83950	27	25400	500	61120	100	1	4861545	4132	46.65	6.54	12	0.04	1822.00	12989.00	174600	20220908	-51.32	73000	20230103	16.44	145300	-41.50	20230302	73000	16.44	20230103	174600	-51.32	20220908	73000	16.44	20230103	4.45	N	107600	500	27 억		10516	N	N	31	N	00	N
130	20230905	160610	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	84900	-300	5	-0.35	1383861600	16364	72.58	85200	85200	84100	110700	59700	85200	84562.37	0.20	-24	806	86333	85766	84733	84166	83133	86050	84450	27	25500	500	61340	100	1	4861545	4127	46.60	6.54	12	0.34	1822.00	12989.00	179400	20220902	-52.68	73000	20230103	16.30	145300	-41.57	20230302	73000	16.30	20230103	174600	-51.37	20220908	73000	16.30	20230103	4.50	N	107600	500	27 억		9740	N	N	31	N	00	N
131	20230905	150621	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	84900	-300	5	-0.35	1241849200	14690	65.16	85200	85200	84100	110700	59700	85200	84532.04	0.20	-24	494	86333	85766	84733	84166	83133	86050	84450	27	25500	500	61340	100	1	4861545	4127	46.60	6.54	12	0.30	1822.00	12989.00	179400	20220902	-52.68	73000	20230103	16.30	145300	-41.57	20230302	73000	16.30	20230103	174600	-51.37	20220908	73000	16.30	20230103	4.50	N	107600	500	27 억		9740	N	N	11	N	00	N
132	20230905	140620	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	84600	-600	5	-0.70	1085315100	12842	56.96	85200	85200	84100	110700	59700	85200	84507.00	0.20	-24	25	86333	85766	84733	84166	83133	86050	84450	27	25500	500	61340	100	1	4861545	4113	46.43	6.51	12	0.26	1822.00	12989.00	179400	20220902	-52.84	73000	20230103	15.89	145300	-41.78	20230302	73000	15.89	20230103	174600	-51.55	20220908	73000	15.89	20230103	4.50	N	107600	500	27 억		9740	N	N	11	N	00	N
133	20230905	130601	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	84400	-800	5	-0.94	918089000	10869	48.21	85200	85200	84100	110700	59700	85200	84461.10	0.20	-24	-392	86333	85766	84733	84166	83133	86050	84450	27	25500	500	61340	100	1	4861545	4103	46.32	6.50	12	0.22	1822.00	12989.00	179400	20220902	-52.95	73000	20230103	15.62	145300	-41.91	20230302	73000	15.62	20230103	174600	-51.66	20220908	73000	15.62	20230103	4.50	N	107600	500	27 억		9740	N	N	11	N	00	N
134	20230905	120607	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	84300	-900	5	-1.06	800498200	9476	42.03	85200	85200	84100	110700	59700	85200	84467.88	0.20	-24	-604	86333	85766	84733	84166	83133	86050	84450	27	25500	500	61340	100	1	4861545	4098	46.27	6.49	12	0.19	1822.00	12989.00	179400	20220902	-53.01	73000	20230103	15.48	145300	-41.98	20230302	73000	15.48	20230103	174600	-51.72	20220908	73000	15.48	20230103	4.50	N	107600	500	27 억		9740	N	N	11	N	00	N
135	20230905	110611	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	84600	-600	5	-0.70	659176200	7801	34.60	85200	85200	84100	110700	59700	85200	84488.91	0.20	-24	-604	86333	85766	84733	84166	83133	86050	84450	27	25500	500	61340	100	1	4861545	4113	46.43	6.51	12	0.16	1822.00	12989.00	179400	20220902	-52.84	73000	20230103	15.89	145300	-41.78	20230302	73000	15.89	20230103	174600	-51.55	20220908	73000	15.89	20230103	4.50	N	107600	500	27 억		9740	N	N	11	N	00	N
136	20230905	100604	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	84600	-600	5	-0.70	425593300	5035	22.33	85200	85200	84100	110700	59700	85200	84511.94	0.20	-24	-201	86333	85766	84733	84166	83133	86050	84450	27	25500	500	61340	100	1	4861545	4113	46.43	6.51	12	0.10	1822.00	12989.00	179400	20220902	-52.84	73000	20230103	15.89	145300	-41.78	20230302	73000	15.89	20230103	174600	-51.55	20220908	73000	15.89	20230103	4.50	N	107600	500	27 억		9740	N	N	11	N	00	N
137	20230905	090603	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	84700	-500	5	-0.59	65149800	768	3.41	85200	85200	84500	110700	59700	85200	84768.69	0.20	-24	22	86333	85766	84733	84166	83133	86050	84450	27	25500	500	61340	100	1	4861545	4118	46.49	6.52	12	0.02	1822.00	12989.00	179400	20220902	-52.79	73000	20230103	16.03	145300	-41.71	20230302	73000	16.03	20230103	174600	-51.49	20220908	73000	16.03	20230103	4.50	N	107600	500	27 억		9740	N	N	11	N	00	N
138	20230904	160602	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	85200	400	2	0.47	1865337500	22129	62.80	83900	85300	83700	110200	59400	84800	84290.41	0.17	0	1409	88066	86432	85366	83732	82666	85900	83200	27	25400	500	61050	100	1	4861545	4142	46.76	6.56	12	0.46	1822.00	12989.00	182800	20220901	-53.39	73000	20230103	16.71	145300	-41.36	20230302	73000	16.71	20230103	174600	-51.20	20220908	73000	16.71	20230103	4.50	N	107600	500	27 억		8355	N	N	11	N	00	N
139	20230904	150555	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	85000	200	2	0.24	1718490700	20400	57.90	83900	85300	83700	110200	59400	84800	84239.33	0.17	0	1431	88066	86432	85366	83732	82666	85900	83200	27	25400	500	61050	100	1	4861545	4132	46.65	6.54	12	0.42	1822.00	12989.00	182800	20220901	-53.50	73000	20230103	16.44	145300	-41.50	20230302	73000	16.44	20230103	174600	-51.32	20220908	73000	16.44	20230103	4.50	N	107600	500	27 억		8355	N	N	1	N	00	N
140	20230904	140550	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	84600	-200	5	-0.24	1443531000	17163	48.71	83900	84800	83700	110200	59400	84800	84106.54	0.17	0	1595	88066	86432	85366	83732	82666	85900	83200	27	25400	500	61050	100	1	4861545	4113	46.43	6.51	12	0.35	1822.00	12989.00	182800	20220901	-53.72	73000	20230103	15.89	145300	-41.78	20230302	73000	15.89	20230103	174600	-51.55	20220908	73000	15.89	20230103	4.50	N	107600	500	27 억		8355	N	N	1	N	00	N
141	20230904	130600	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	84200	-600	5	-0.71	1295185600	15407	43.73	83900	84800	83700	110200	59400	84800	84064.03	0.17	0	1557	88066	86432	85366	83732	82666	85900	83200	27	25400	500	61050	100	1	4861545	4093	46.21	6.48	12	0.32	1822.00	12989.00	182800	20220901	-53.94	73000	20230103	15.34	145300	-42.05	20230302	73000	15.34	20230103	174600	-51.78	20220908	73000	15.34	20230103	4.50	N	107600	500	27 억		8355	N	N	1	N	00	N
142	20230904	120547	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	84000	-800	5	-0.94	1123268100	13359	37.91	83900	84800	83700	110200	59400	84800	84082.44	0.17	0	1555	88066	86432	85366	83732	82666	85900	83200	27	25400	500	61050	100	1	4861545	4084	46.10	6.47	12	0.27	1822.00	12989.00	182800	20220901	-54.05	73000	20230103	15.07	145300	-42.19	20230302	73000	15.07	20230103	174600	-51.89	20220908	73000	15.07	20230103	4.50	N	107600	500	27 억		8355	N	N	1	N	00	N
143	20230904	110540	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	84000	-800	5	-0.94	953682700	11341	32.19	83900	84800	83700	110200	59400	84800	84090.65	0.17	0	1513	88066	86432	85366	83732	82666	85900	83200	27	25400	500	61050	100	1	4861545	4084	46.10	6.47	12	0.23	1822.00	12989.00	182800	20220901	-54.05	73000	20230103	15.07	145300	-42.19	20230302	73000	15.07	20230103	174600	-51.89	20220908	73000	15.07	20230103	4.50	N	107600	500	27 억		8355	N	N	1	N	00	N
144	20230904	100544	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	84000	-800	5	-0.94	790977200	9405	26.69	83900	84800	83700	110200	59400	84800	84100.66	0.17	0	1961	88066	86432	85366	83732	82666	85900	83200	27	25400	500	61050	100	1	4861545	4084	46.10	6.47	12	0.19	1822.00	12989.00	182800	20220901	-54.05	73000	20230103	15.07	145300	-42.19	20230302	73000	15.07	20230103	174600	-51.89	20220908	73000	15.07	20230103	4.50	N	107600	500	27 억		8355	N	N	1	N	00	N
145	20230904	090554	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	84000	-800	5	-0.94	364897100	4349	12.34	83900	84700	83700	110200	59400	84800	83900.58	0.17	0	343	88066	86432	85366	83732	82666	85900	83200	27	25400	500	61050	100	1	4861545	4084	46.10	6.47	12	0.09	1822.00	12989.00	182800	20220901	-54.05	73000	20230103	15.07	145300	-42.19	20230302	73000	15.07	20230103	174600	-51.89	20220908	73000	15.07	20230103	4.50	N	107600	500	27 억		8355	N	N	1	N	00	N
146	20230901	160545	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	84800	-1600	5	-1.85	2963954500	34751	51.60	86900	87000	84300	112300	60500	86400	85293.08	0.25	-30	-3604	91200	88800	87200	84800	83200	90000	86000	27	25900	500	62200	100	1	4861545	4123	46.54	6.53	12	0.71	1822.00	12989.00	184600	20220831	-54.06	73000	20230103	16.16	145300	-41.64	20230302	73000	16.16	20230103	182800	-53.61	20220901	73000	16.16	20230103	4.49	N	107600	500	27 억		11985	N	N	1	N	00	N
147	20230901	150551	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	84400	-2000	5	-2.31	2760332600	32343	48.02	86900	87000	84400	112300	60500	86400	85344.58	0.25	-30	-3488	91200	88800	87200	84800	83200	90000	86000	27	25900	500	62200	100	1	4861545	4103	46.32	6.50	12	0.67	1822.00	12989.00	184600	20220831	-54.28	73000	20230103	15.62	145300	-41.91	20230302	73000	15.62	20230103	182800	-53.83	20220901	73000	15.62	20230103	4.49	N	107600	500	27 억		11985	N	N	10	N	00	N
148	20230901	140555	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	84800	-1600	5	-1.85	2347293900	27468	40.78	86900	87000	84700	112300	60500	86400	85454.51	0.25	-30	-2158	91200	88800	87200	84800	83200	90000	86000	27	25900	500	62200	100	1	4861545	4123	46.54	6.53	12	0.57	1822.00	12989.00	184600	20220831	-54.06	73000	20230103	16.16	145300	-41.64	20230302	73000	16.16	20230103	182800	-53.61	20220901	73000	16.16	20230103	4.49	N	107600	500	27 억		11985	N	N	10	N	00	N
149	20230901	130539	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	84800	-1600	5	-1.85	2190943100	25625	38.05	86900	87000	84700	112300	60500	86400	85499.13	0.25	-30	-1587	91200	88800	87200	84800	83200	90000	86000	27	25900	500	62200	100	1	4861545	4123	46.54	6.53	12	0.53	1822.00	12989.00	184600	20220831	-54.06	73000	20230103	16.16	145300	-41.64	20230302	73000	16.16	20230103	182800	-53.61	20220901	73000	16.16	20230103	4.49	N	107600	500	27 억		11985	N	N	10	N	00	N
150	20230901	120544	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	84800	-1600	5	-1.85	1940457500	22672	33.66	86900	87000	84800	112300	60500	86400	85587.17	0.25	-30	-1270	91200	88800	87200	84800	83200	90000	86000	27	25900	500	62200	100	1	4861545	4123	46.54	6.53	12	0.47	1822.00	12989.00	184600	20220831	-54.06	73000	20230103	16.16	145300	-41.64	20230302	73000	16.16	20230103	182800	-53.61	20220901	73000	16.16	20230103	4.49	N	107600	500	27 억		11985	N	N	10	N	00	N
151	20230901	110546	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	85600	-800	5	-0.93	1456568200	16985	25.22	86900	87000	85000	112300	60500	86400	85754.97	0.25	-30	157	91200	88800	87200	84800	83200	90000	86000	27	25900	500	62200	100	1	4861545	4161	46.98	6.59	12	0.35	1822.00	12989.00	184600	20220831	-53.63	73000	20230103	17.26	145300	-41.09	20230302	73000	17.26	20230103	182800	-53.17	20220901	73000	17.26	20230103	4.49	N	107600	500	27 억		11985	N	N	10	N	00	N
152	20230901	100542	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	85700	-700	5	-0.81	1026721000	11947	17.74	86900	87000	85000	112300	60500	86400	85938.45	0.25	-30	164	91200	88800	87200	84800	83200	90000	86000	27	25900	500	62200	100	1	4861545	4166	47.04	6.60	12	0.25	1822.00	12989.00	184600	20220831	-53.58	73000	20230103	17.40	145300	-41.02	20230302	73000	17.40	20230103	182800	-53.12	20220901	73000	17.40	20230103	4.49	N	107600	500	27 억		11985	N	N	10	N	00	N
153	20230901	090534	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	86600	200	2	0.23	141573700	1633	2.42	86900	87000	86400	112300	60500	86400	86701.19	0.25	-30	-716	91200	88800	87200	84800	83200	90000	86000	27	25900	500	62200	100	1	4861545	4210	47.53	6.67	12	0.03	1822.00	12989.00	184600	20220831	-53.09	73000	20230103	18.63	145300	-40.40	20230302	73000	18.63	20230103	182800	-52.63	20220901	73000	18.63	20230103	4.49	N	107600	500	27 억		11985	N	N	10	N	00	N