KissMeData/022220/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	160337	55	50.00	KOSDAQ	신저가	화학	N	N	N	Y	50	N	1189	40	2	3.48	71621390	61881	54.38	1138	1190	1135	1493	805	1149	1157.35	0.34	0	-3541	1199	1173	1158	1132	1117	1166	1125	259	344	500	800	1	1	51794579	616	13.51	0.65	12	0.12	88.00	1824.00	1670	20221102	-28.80	1135	20230927	4.76	1569	-24.22	20230522	1135	4.76	20230927	1670	-28.80	20221102	1135	4.76	20230927	2.90	N	022220	500	258 억		177132	N	N	0	N	00	N
3	20230927	150339	55	50.00	KOSDAQ	신저가	화학	N	N	N	Y	50	N	1178	29	2	2.52	57291035	49778	43.75	1138	1190	1135	1493	805	1149	1150.93	0.34	0	-3572	1199	1173	1158	1132	1117	1166	1125	259	344	500	800	1	1	51794579	610	13.39	0.65	12	0.10	88.00	1824.00	1670	20221102	-29.46	1135	20230927	3.79	1569	-24.92	20230522	1135	3.79	20230927	1670	-29.46	20221102	1135	3.79	20230927	2.90	N	022220	500	258 억		177132	N	N	0	N	00	N
4	20230927	140339	55	50.00	KOSDAQ	신저가	화학	N	N	N	Y	50	N	1146	-3	5	-0.26	28849667	25266	22.21	1138	1148	1135	1493	805	1149	1141.84	0.34	0	-1404	1199	1173	1158	1132	1117	1166	1125	259	344	500	800	1	1	51794579	594	13.02	0.63	12	0.05	88.00	1824.00	1670	20221102	-31.38	1135	20230927	0.97	1569	-26.96	20230522	1135	0.97	20230927	1670	-31.38	20221102	1135	0.97	20230927	2.90	N	022220	500	258 억		177132	N	N	0	N	00	N
5	20230927	130336	55	50.00	KOSDAQ	신저가	화학	N	N	N	Y	50	N	1143	-6	5	-0.52	16646611	14599	12.83	1138	1148	1135	1493	805	1149	1140.26	0.34	0	-1044	1199	1173	1158	1132	1117	1166	1125	259	344	500	800	1	1	51794579	592	12.99	0.63	12	0.03	88.00	1824.00	1670	20221102	-31.56	1135	20230927	0.70	1569	-27.15	20230522	1135	0.70	20230927	1670	-31.56	20221102	1135	0.70	20230927	2.90	N	022220	500	258 억		177132	N	N	0	N	00	N
6	20230927	120334	55	50.00	KOSDAQ	신저가	화학	N	N	N	Y	50	N	1138	-11	5	-0.96	15143845	13283	11.67	1138	1148	1135	1493	805	1149	1140.09	0.34	0	-604	1199	1173	1158	1132	1117	1166	1125	259	344	500	800	1	1	51794579	589	12.93	0.62	12	0.03	88.00	1824.00	1670	20221102	-31.86	1135	20230927	0.26	1569	-27.47	20230522	1135	0.26	20230927	1670	-31.86	20221102	1135	0.26	20230927	2.90	N	022220	500	258 억		177132	N	N	0	N	00	N
7	20230927	110337	55	50.00	KOSDAQ	신저가	화학	N	N	N	Y	50	N	1148	-1	5	-0.09	10395473	9125	8.02	1138	1148	1135	1493	805	1149	1139.23	0.34	0	-59	1199	1173	1158	1132	1117	1166	1125	259	344	500	800	1	1	51794579	595	13.05	0.63	12	0.02	88.00	1824.00	1670	20221102	-31.26	1135	20230927	1.15	1569	-26.83	20230522	1135	1.15	20230927	1670	-31.26	20221102	1135	1.15	20230927	2.90	N	022220	500	258 억		177132	N	N	0	N	00	N
8	20230927	100335	55	50.00	KOSDAQ	신저가	화학	N	N	N	Y	50	N	1143	-6	5	-0.52	7388178	6495	5.71	1138	1144	1135	1493	805	1149	1137.52	0.34	0	400	1199	1173	1158	1132	1117	1166	1125	259	344	500	800	1	1	51794579	592	12.99	0.63	12	0.01	88.00	1824.00	1670	20221102	-31.56	1135	20230927	0.70	1569	-27.15	20230522	1135	0.70	20230927	1670	-31.56	20221102	1135	0.70	20230927	2.90	N	022220	500	258 억		177132	N	N	0	N	00	N
9	20230927	090341	55	50.00	KOSDAQ	신저가	화학	N	N	N	Y	50	N	1138	-11	5	-0.96	2540026	2232	1.96	1138	1139	1138	1493	805	1149	1138.00	0.34	0	881	1199	1173	1158	1132	1117	1166	1125	259	344	500	800	1	1	51794579	589	12.93	0.62	12	0.00	88.00	1824.00	1670	20221102	-31.86	1138	20230927	0.00	1569	-27.47	20230522	1138	0.00	20230927	1670	-31.86	20221102	1138	0.00	20230927	2.90	N	022220	500	258 억		177132	N	N	0	N	00	N
10	20230926	160335	55	50.00	KOSDAQ	신저가	화학	N	N	N	Y	50	N	1149	-24	5	-2.05	130278106	112747	92.73	1165	1184	1143	1524	822	1173	1155.49	0.35	0	-6231	1212	1192	1178	1158	1144	1185	1151	259	351	500	820	1	1	51794579	595	13.06	0.63	12	0.22	88.00	1824.00	1670	20221102	-31.20	1143	20230926	0.52	1569	-26.77	20230522	1143	0.52	20230926	1670	-31.20	20221102	1143	0.52	20230926	2.91	N	022220	500	258 억		182586	N	N	0	N	00	N
11	20230926	150337	55	50.00	KOSDAQ	신저가	화학	N	N	N	Y	50	N	1144	-29	5	-2.47	127585061	110399	90.80	1165	1184	1143	1524	822	1173	1155.67	0.35	0	-5540	1212	1192	1178	1158	1144	1185	1151	259	351	500	820	1	1	51794579	593	13.00	0.63	12	0.21	88.00	1824.00	1670	20221102	-31.50	1143	20230926	0.09	1569	-27.09	20230522	1143	0.09	20230926	1670	-31.50	20221102	1143	0.09	20230926	2.91	N	022220	500	258 억		182586	N	N	0	N	00	N
12	20230926	140332	55	50.00	KOSDAQ	신저가	화학	N	N	N	Y	50	N	1150	-23	5	-1.96	115881699	100199	82.41	1165	1184	1148	1524	822	1173	1156.52	0.35	0	-4831	1212	1192	1178	1158	1144	1185	1151	259	351	500	820	1	1	51794579	596	13.07	0.63	12	0.19	88.00	1824.00	1670	20221102	-31.14	1148	20230926	0.17	1569	-26.70	20230522	1148	0.17	20230926	1670	-31.14	20221102	1148	0.17	20230926	2.91	N	022220	500	258 억		182586	N	N	0	N	00	N
13	20230926	130333	55	50.00	KOSDAQ	신저가	화학	N	N	N	Y	50	N	1153	-20	5	-1.71	95840339	82792	68.09	1165	1184	1152	1524	822	1173	1157.60	0.35	0	-2020	1212	1192	1178	1158	1144	1185	1151	259	351	500	820	1	1	51794579	597	13.10	0.63	12	0.16	88.00	1824.00	1670	20221102	-30.96	1152	20230926	0.09	1569	-26.51	20230522	1152	0.09	20230926	1670	-30.96	20221102	1152	0.09	20230926	2.91	N	022220	500	258 억		182586	N	N	0	N	00	N
14	20230926	120335	55	50.00	KOSDAQ	신저가	화학	N	N	N	Y	50	N	1157	-16	5	-1.36	77233681	66696	54.85	1165	1184	1152	1524	822	1173	1158.00	0.35	0	-684	1212	1192	1178	1158	1144	1185	1151	259	351	500	820	1	1	51794579	599	13.15	0.63	12	0.13	88.00	1824.00	1670	20221102	-30.72	1152	20230926	0.43	1569	-26.26	20230522	1152	0.43	20230926	1670	-30.72	20221102	1152	0.43	20230926	2.91	N	022220	500	258 억		182586	N	N	0	N	00	N
15	20230926	110335	55	50.00	KOSDAQ	신저가	화학	N	N	N	Y	50	N	1158	-15	5	-1.28	75090316	64842	53.33	1165	1184	1152	1524	822	1173	1158.05	0.35	0	386	1212	1192	1178	1158	1144	1185	1151	259	351	500	820	1	1	51794579	600	13.16	0.63	12	0.13	88.00	1824.00	1670	20221102	-30.66	1152	20230926	0.52	1569	-26.20	20230522	1152	0.52	20230926	1670	-30.66	20221102	1152	0.52	20230926	2.91	N	022220	500	258 억		182586	N	N	0	N	00	N
16	20230926	100334	55	50.00	KOSDAQ	신저가	화학	N	N	N	Y	50	N	1161	-12	5	-1.02	24595612	21095	17.35	1165	1184	1159	1524	822	1173	1165.95	0.35	0	-295	1212	1192	1178	1158	1144	1185	1151	259	351	500	820	1	1	51794579	601	13.19	0.64	12	0.04	88.00	1824.00	1670	20221102	-30.48	1159	20230926	0.17	1569	-26.00	20230522	1159	0.17	20230926	1670	-30.48	20221102	1159	0.17	20230926	2.91	N	022220	500	258 억		182586	N	N	0	N	00	N
17	20230926	090334	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	1181	8	2	0.68	1673684	1436	1.18	1165	1181	1165	1524	822	1173	1165.52	0.35	0	874	1212	1192	1178	1158	1144	1185	1151	259	351	500	820	1	1	51794579	612	13.42	0.65	12	0.00	88.00	1824.00	1670	20221102	-29.28	1164	20230925	1.46	1569	-24.73	20230522	1164	1.46	20230925	1670	-29.28	20221102	1164	1.46	20230925	2.91	N	022220	500	258 억		182586	N	N	0	N	00	N
18	20230925	160334	55	50.00	KOSDAQ	신저가	화학	N	N	N	Y	50	N	1173	-26	5	-2.17	143105657	121585	114.87	1198	1198	1164	1558	840	1199	1177.00	0.37	0	-10269	1228	1213	1200	1185	1172	1207	1179	259	359	500	830	1	1	51794579	608	13.33	0.64	12	0.23	88.00	1824.00	1670	20221102	-29.76	1164	20230925	0.77	1569	-25.24	20230522	1164	0.77	20230925	1670	-29.76	20221102	1164	0.77	20230925	2.91	N	022220	500	258 억		192859	N	N	0	N	00	N
19	20230925	150336	55	50.00	KOSDAQ	신저가	화학	N	N	N	Y	50	N	1165	-34	5	-2.84	129425587	109918	103.84	1198	1198	1164	1558	840	1199	1177.47	0.37	0	-3203	1228	1213	1200	1185	1172	1207	1179	259	359	500	830	1	1	51794579	603	13.24	0.64	12	0.21	88.00	1824.00	1670	20221102	-30.24	1164	20230925	0.09	1569	-25.75	20230522	1164	0.09	20230925	1670	-30.24	20221102	1164	0.09	20230925	2.91	N	022220	500	258 억		192859	N	N	0	N	00	N
20	20230925	140330	55	50.00	KOSDAQ	신저가	화학	N	N	N	Y	50	N	1169	-30	5	-2.50	104249933	88339	83.46	1198	1198	1167	1558	840	1199	1180.11	0.37	0	5274	1228	1213	1200	1185	1172	1207	1179	259	359	500	830	1	1	51794579	605	13.28	0.64	12	0.17	88.00	1824.00	1670	20221102	-30.00	1167	20230925	0.17	1569	-25.49	20230522	1167	0.17	20230925	1670	-30.00	20221102	1167	0.17	20230925	2.91	N	022220	500	258 억		192859	N	N	0	N	00	N
21	20230925	130331	55	50.00	KOSDAQ	신저가	화학	N	N	N	Y	50	N	1175	-24	5	-2.00	103400784	87613	82.77	1198	1198	1167	1558	840	1199	1180.20	0.37	0	5591	1228	1213	1200	1185	1172	1207	1179	259	359	500	830	1	1	51794579	609	13.35	0.64	12	0.17	88.00	1824.00	1670	20221102	-29.64	1167	20230925	0.69	1569	-25.11	20230522	1167	0.69	20230925	1670	-29.64	20221102	1167	0.69	20230925	2.91	N	022220	500	258 억		192859	N	N	0	N	00	N
22	20230925	120335	55	50.00	KOSDAQ	신저가	화학	N	N	N	Y	50	N	1170	-29	5	-2.42	93794479	79406	75.02	1198	1198	1167	1558	840	1199	1181.20	0.37	0	5753	1228	1213	1200	1185	1172	1207	1179	259	359	500	830	1	1	51794579	606	13.30	0.64	12	0.15	88.00	1824.00	1670	20221102	-29.94	1167	20230925	0.26	1569	-25.43	20230522	1167	0.26	20230925	1670	-29.94	20221102	1167	0.26	20230925	2.91	N	022220	500	258 억		192859	N	N	0	N	00	N
23	20230925	110331	55	50.00	KOSDAQ	신저가	화학	N	N	N	Y	50	N	1180	-19	5	-1.58	44538453	37446	35.38	1198	1198	1180	1558	840	1199	1189.40	0.37	0	1276	1228	1213	1200	1185	1172	1207	1179	259	359	500	830	1	1	51794579	611	13.41	0.65	12	0.07	88.00	1824.00	1670	20221102	-29.34	1180	20230925	0.00	1569	-24.79	20230522	1180	0.00	20230925	1670	-29.34	20221102	1180	0.00	20230925	2.91	N	022220	500	258 억		192859	N	N	0	N	00	N
24	20230925	100333	55	50.00	KOSDAQ	신저가	화학	N	N	N	Y	50	N	1193	-6	5	-0.50	20918404	17566	16.60	1198	1198	1185	1558	840	1199	1190.85	0.37	0	2091	1228	1213	1200	1185	1172	1207	1179	259	359	500	830	1	1	51794579	618	13.56	0.65	12	0.03	88.00	1824.00	1670	20221102	-28.56	1185	20230925	0.68	1569	-23.96	20230522	1185	0.68	20230925	1670	-28.56	20221102	1185	0.68	20230925	2.91	N	022220	500	258 억		192859	N	N	0	N	00	N
25	20230925	090333	55	50.00	KOSDAQ	신저가	화학	N	N	N	Y	50	N	1195	-4	5	-0.33	6717738	5617	5.31	1198	1198	1187	1558	840	1199	1195.97	0.37	0	2	1228	1213	1200	1185	1172	1207	1179	259	359	500	830	1	1	51794579	619	13.58	0.66	12	0.01	88.00	1824.00	1670	20221102	-28.44	1187	20230925	0.67	1569	-23.84	20230522	1187	0.67	20230925	1670	-28.44	20221102	1187	0.67	20230925	2.91	N	022220	500	258 억		192859	N	N	0	N	00	N
26	20230922	160343	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1199	-17	5	-1.40	126183058	105519	200.90	1201	1215	1187	1580	852	1216	1195.83	0.39	0	-11702	1234	1225	1214	1205	1194	1229	1209	259	364	500	850	1	1	51794579	621	13.62	0.66	12	0.20	88.00	1824.00	1670	20221102	-28.20	1187	20230922	1.01	1569	-23.58	20230522	1187	1.01	20230922	1670	-28.20	20221102	1187	1.01	20230922	2.90	N	022220	500	258 억		204565	N	N	0	N	00	N
27	20230922	150340	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1201	-15	5	-1.23	67802895	56498	107.57	1201	1215	1196	1580	852	1216	1200.09	0.39	0	-11690	1234	1225	1214	1205	1194	1229	1209	259	364	500	850	1	1	51794579	622	13.65	0.66	12	0.11	88.00	1824.00	1670	20221102	-28.08	1196	20230922	0.42	1569	-23.45	20230522	1196	0.42	20230922	1670	-28.08	20221102	1196	0.42	20230922	2.90	N	022220	500	258 억		204565	N	N	0	N	00	N
28	20230922	140341	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1206	-10	5	-0.82	59279319	49402	94.06	1201	1215	1196	1580	852	1216	1199.94	0.39	0	-7459	1234	1225	1214	1205	1194	1229	1209	259	364	500	850	1	1	51794579	625	13.70	0.66	12	0.10	88.00	1824.00	1670	20221102	-27.78	1196	20230922	0.84	1569	-23.14	20230522	1196	0.84	20230922	1670	-27.78	20221102	1196	0.84	20230922	2.90	N	022220	500	258 억		204565	N	N	0	N	00	N
29	20230922	130323	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1201	-15	5	-1.23	37493485	31239	59.48	1201	1215	1196	1580	852	1216	1200.21	0.39	0	-5799	1234	1225	1214	1205	1194	1229	1209	259	364	500	850	1	1	51794579	622	13.65	0.66	12	0.06	88.00	1824.00	1670	20221102	-28.08	1196	20230922	0.42	1569	-23.45	20230522	1196	0.42	20230922	1670	-28.08	20221102	1196	0.42	20230922	2.90	N	022220	500	258 억		204565	N	N	0	N	00	N
30	20230922	120321	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1205	-11	5	-0.90	20754221	17283	32.90	1201	1215	1196	1580	852	1216	1200.85	0.39	0	-4391	1234	1225	1214	1205	1194	1229	1209	259	364	500	850	1	1	51794579	624	13.69	0.66	12	0.03	88.00	1824.00	1670	20221102	-27.84	1196	20230922	0.75	1569	-23.20	20230522	1196	0.75	20230922	1670	-27.84	20221102	1196	0.75	20230922	2.90	N	022220	500	258 억		204565	N	N	0	N	00	N
31	20230922	110321	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1208	-8	5	-0.66	15817677	13172	25.08	1201	1215	1196	1580	852	1216	1200.86	0.39	0	-5423	1234	1225	1214	1205	1194	1229	1209	259	364	500	850	1	1	51794579	626	13.73	0.66	12	0.03	88.00	1824.00	1670	20221102	-27.66	1196	20230922	1.00	1569	-23.01	20230522	1196	1.00	20230922	1670	-27.66	20221102	1196	1.00	20230922	2.90	N	022220	500	258 억		204565	N	N	0	N	00	N
32	20230922	100321	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1207	-9	5	-0.74	15504047	12912	24.58	1201	1215	1196	1580	852	1216	1200.75	0.39	0	-5216	1234	1225	1214	1205	1194	1229	1209	259	364	500	850	1	1	51794579	625	13.72	0.66	12	0.02	88.00	1824.00	1670	20221102	-27.72	1196	20230922	0.92	1569	-23.07	20230522	1196	0.92	20230922	1670	-27.72	20221102	1196	0.92	20230922	2.90	N	022220	500	258 억		204565	N	N	0	N	00	N
33	20230922	090316	57	100.00	KOSDAQ		화학	N	N	N	N		N	1210	-6	5	-0.49	5191090	4322	8.23	1201	1215	1200	1580	852	1216	1201.09	0.39	0	-14	1234	1225	1214	1205	1194	1229	1209	259	364	500	850	1	1	51794579	627	13.75	0.66	12	0.01	88.00	1824.00	1670	20221102	-27.54	1199	20230818	0.92	1569	-22.88	20230522	1199	0.92	20230818	1670	-27.54	20221102	1199	0.92	20230818	2.90	N	022220	500	258 억		204565	N	N	0	N	00	N
34	20230921	160323	57	100.00	KOSDAQ		화학	N	N	N	N		N	1216	-7	5	-0.57	62134145	51377	114.87	1215	1223	1203	1589	857	1223	1209.38	0.41	0	-5303	1233	1228	1219	1214	1205	1230	1216	259	366	500	850	1	1	51794579	630	13.82	0.67	12	0.10	88.00	1824.00	1670	20221102	-27.19	1199	20230818	1.42	1569	-22.50	20230522	1199	1.42	20230818	1670	-27.19	20221102	1199	1.42	20230818	3.00	N	022220	500	258 억		209866	N	N	0	N	00	N
35	20230921	150318	57	100.00	KOSDAQ		화학	N	N	N	N		N	1206	-17	5	-1.39	59903633	49535	110.75	1215	1223	1203	1589	857	1223	1209.32	0.41	0	-4921	1233	1228	1219	1214	1205	1230	1216	259	366	500	850	1	1	51794579	625	13.70	0.66	12	0.10	88.00	1824.00	1670	20221102	-27.78	1199	20230818	0.58	1569	-23.14	20230522	1199	0.58	20230818	1670	-27.78	20221102	1199	0.58	20230818	3.00	N	022220	500	258 억		209866	N	N	0	N	00	N
36	20230921	140319	57	100.00	KOSDAQ		화학	N	N	N	N		N	1208	-15	5	-1.23	39784561	32841	73.43	1215	1223	1206	1589	857	1223	1211.43	0.41	0	-3891	1233	1228	1219	1214	1205	1230	1216	259	366	500	850	1	1	51794579	626	13.73	0.66	12	0.06	88.00	1824.00	1670	20221102	-27.66	1199	20230818	0.75	1569	-23.01	20230522	1199	0.75	20230818	1670	-27.66	20221102	1199	0.75	20230818	3.00	N	022220	500	258 억		209866	N	N	0	N	00	N
37	20230921	130316	57	100.00	KOSDAQ		화학	N	N	N	N		N	1207	-16	5	-1.31	36765329	30341	67.84	1215	1223	1206	1589	857	1223	1211.74	0.41	0	-3098	1233	1228	1219	1214	1205	1230	1216	259	366	500	850	1	1	51794579	625	13.72	0.66	12	0.06	88.00	1824.00	1670	20221102	-27.72	1199	20230818	0.67	1569	-23.07	20230522	1199	0.67	20230818	1670	-27.72	20221102	1199	0.67	20230818	3.00	N	022220	500	258 억		209866	N	N	0	N	00	N
38	20230921	120314	57	100.00	KOSDAQ		화학	N	N	N	N		N	1208	-15	5	-1.23	32836421	27086	60.56	1215	1223	1208	1589	857	1223	1212.30	0.41	0	-2263	1233	1228	1219	1214	1205	1230	1216	259	366	500	850	1	1	51794579	626	13.73	0.66	12	0.05	88.00	1824.00	1670	20221102	-27.66	1199	20230818	0.75	1569	-23.01	20230522	1199	0.75	20230818	1670	-27.66	20221102	1199	0.75	20230818	3.00	N	022220	500	258 억		209866	N	N	0	N	00	N
39	20230921	110322	57	100.00	KOSDAQ		화학	N	N	N	N		N	1220	-3	5	-0.25	10845481	8931	19.97	1215	1223	1211	1589	857	1223	1214.36	0.41	0	-1212	1233	1228	1219	1214	1205	1230	1216	259	366	500	850	1	1	51794579	632	13.86	0.67	12	0.02	88.00	1824.00	1670	20221102	-26.95	1199	20230818	1.75	1569	-22.24	20230522	1199	1.75	20230818	1670	-26.95	20221102	1199	1.75	20230818	3.00	N	022220	500	258 억		209866	N	N	0	N	00	N
40	20230921	100317	57	100.00	KOSDAQ		화학	N	N	N	N		N	1214	-9	5	-0.74	9092521	7488	16.74	1215	1223	1211	1589	857	1223	1214.28	0.41	0	-943	1233	1228	1219	1214	1205	1230	1216	259	366	500	850	1	1	51794579	629	13.80	0.67	12	0.01	88.00	1824.00	1670	20221102	-27.31	1199	20230818	1.25	1569	-22.63	20230522	1199	1.25	20230818	1670	-27.31	20221102	1199	1.25	20230818	3.00	N	022220	500	258 억		209866	N	N	0	N	00	N
41	20230921	090322	57	100.00	KOSDAQ		화학	N	N	N	N		N	1215	-8	5	-0.65	188325	155	0.35	1215	1215	1215	1589	857	1223	1215.00	0.41	0	1	1233	1228	1219	1214	1205	1230	1216	259	366	500	850	1	1	51794579	629	13.81	0.67	12	0.00	88.00	1824.00	1670	20221102	-27.25	1199	20230818	1.33	1569	-22.56	20230522	1199	1.33	20230818	1670	-27.25	20221102	1199	1.33	20230818	3.00	N	022220	500	258 억		209866	N	N	0	N	00	N
42	20230920	160322	57	100.00	KOSDAQ		화학	N	N	N	N		N	1223	-4	5	-0.33	54440121	44727	86.82	1216	1224	1210	1595	859	1227	1217.16	0.44	0	-17817	1247	1237	1223	1213	1199	1242	1218	259	368	500	850	1	1	51794579	633	13.90	0.67	12	0.09	88.00	1824.00	1670	20221102	-26.77	1199	20230818	2.00	1569	-22.05	20230522	1199	2.00	20230818	1670	-26.77	20221102	1199	2.00	20230818	3.00	N	022220	500	258 억		228508	N	N	0	N	00	N
43	20230920	150313	57	100.00	KOSDAQ		화학	N	N	N	N		N	1223	-4	5	-0.33	51090381	41983	81.49	1216	1223	1210	1595	859	1227	1216.93	0.44	0	-17577	1247	1237	1223	1213	1199	1242	1218	259	368	500	850	1	1	51794579	633	13.90	0.67	12	0.08	88.00	1824.00	1670	20221102	-26.77	1199	20230818	2.00	1569	-22.05	20230522	1199	2.00	20230818	1670	-26.77	20221102	1199	2.00	20230818	3.00	N	022220	500	258 억		228508	N	N	0	N	00	N
44	20230920	140316	57	100.00	KOSDAQ		화학	N	N	N	N		N	1219	-8	5	-0.65	42738616	35139	68.21	1216	1223	1210	1595	859	1227	1216.27	0.44	0	-15941	1247	1237	1223	1213	1199	1242	1218	259	368	500	850	1	1	51794579	631	13.85	0.67	12	0.07	88.00	1824.00	1670	20221102	-27.01	1199	20230818	1.67	1569	-22.31	20230522	1199	1.67	20230818	1670	-27.01	20221102	1199	1.67	20230818	3.00	N	022220	500	258 억		228508	N	N	0	N	00	N
45	20230920	130315	57	100.00	KOSDAQ		화학	N	N	N	N		N	1216	-11	5	-0.90	41069117	33766	65.54	1216	1223	1210	1595	859	1227	1216.29	0.44	0	-16276	1247	1237	1223	1213	1199	1242	1218	259	368	500	850	1	1	51794579	630	13.82	0.67	12	0.07	88.00	1824.00	1670	20221102	-27.19	1199	20230818	1.42	1569	-22.50	20230522	1199	1.42	20230818	1670	-27.19	20221102	1199	1.42	20230818	3.00	N	022220	500	258 억		228508	N	N	0	N	00	N
46	20230920	120314	57	100.00	KOSDAQ		화학	N	N	N	N		N	1214	-13	5	-1.06	38985110	32054	62.22	1216	1223	1210	1595	859	1227	1216.23	0.44	0	-16477	1247	1237	1223	1213	1199	1242	1218	259	368	500	850	1	1	51794579	629	13.80	0.67	12	0.06	88.00	1824.00	1670	20221102	-27.31	1199	20230818	1.25	1569	-22.63	20230522	1199	1.25	20230818	1670	-27.31	20221102	1199	1.25	20230818	3.00	N	022220	500	258 억		228508	N	N	0	N	00	N
47	20230920	110318	57	100.00	KOSDAQ		화학	N	N	N	N		N	1219	-8	5	-0.65	34068277	28016	54.38	1216	1223	1210	1595	859	1227	1216.03	0.44	0	-13267	1247	1237	1223	1213	1199	1242	1218	259	368	500	850	1	1	51794579	631	13.85	0.67	12	0.05	88.00	1824.00	1670	20221102	-27.01	1199	20230818	1.67	1569	-22.31	20230522	1199	1.67	20230818	1670	-27.01	20221102	1199	1.67	20230818	3.00	N	022220	500	258 억		228508	N	N	0	N	00	N
48	20230920	100310	57	100.00	KOSDAQ		화학	N	N	N	N		N	1217	-10	5	-0.81	5802791	4766	9.25	1216	1223	1216	1595	859	1227	1217.54	0.44	0	-2075	1247	1237	1223	1213	1199	1242	1218	259	368	500	850	1	1	51794579	630	13.83	0.67	12	0.01	88.00	1824.00	1670	20221102	-27.13	1199	20230818	1.50	1569	-22.43	20230522	1199	1.50	20230818	1670	-27.13	20221102	1199	1.50	20230818	3.00	N	022220	500	258 억		228508	N	N	0	N	00	N
49	20230920	090315	57	100.00	KOSDAQ		화학	N	N	N	N		N	1222	-5	5	-0.41	1511494	1243	2.41	1216	1222	1216	1595	859	1227	1216.00	0.44	0	0	1247	1237	1223	1213	1199	1242	1218	259	368	500	850	1	1	51794579	633	13.89	0.67	12	0.00	88.00	1824.00	1670	20221102	-26.83	1199	20230818	1.92	1569	-22.12	20230522	1199	1.92	20230818	1670	-26.83	20221102	1199	1.92	20230818	3.00	N	022220	500	258 억		228508	N	N	0	N	00	N
50	20230919	160314	57	100.00	KOSDAQ		화학	N	N	N	N		N	1227	-3	5	-0.24	61613622	50541	95.44	1224	1233	1209	1599	861	1230	1219.08	0.45	0	-4323	1254	1242	1235	1223	1216	1238	1219	259	369	500	860	1	1	51794579	636	13.94	0.67	12	0.10	88.00	1824.00	1670	20221102	-26.53	1199	20230818	2.34	1569	-21.80	20230522	1199	2.34	20230818	1670	-26.53	20220919	1199	2.34	20230818	3.05	N	022220	500	258 억		232833	N	N	0	N	00	N
51	20230919	150312	57	100.00	KOSDAQ		화학	N	N	N	N		N	1217	-13	5	-1.06	41975040	34362	64.89	1224	1233	1216	1599	861	1230	1221.55	0.45	0	-3978	1254	1242	1235	1223	1216	1238	1219	259	369	500	860	1	1	51794579	630	13.83	0.67	12	0.07	88.00	1824.00	1670	20221102	-27.13	1199	20230818	1.50	1569	-22.43	20230522	1199	1.50	20230818	1670	-27.13	20220919	1199	1.50	20230818	3.05	N	022220	500	258 억		232833	N	N	0	N	00	N
52	20230919	140309	57	100.00	KOSDAQ		화학	N	N	N	N		N	1217	-13	5	-1.06	32259820	26384	49.82	1224	1233	1216	1599	861	1230	1222.70	0.45	0	-3010	1254	1242	1235	1223	1216	1238	1219	259	369	500	860	1	1	51794579	630	13.83	0.67	12	0.05	88.00	1824.00	1670	20221102	-27.13	1199	20230818	1.50	1569	-22.43	20230522	1199	1.50	20230818	1670	-27.13	20220919	1199	1.50	20230818	3.05	N	022220	500	258 억		232833	N	N	0	N	00	N
53	20230919	130309	57	100.00	KOSDAQ		화학	N	N	N	N		N	1222	-8	5	-0.65	23057229	18841	35.58	1224	1233	1221	1599	861	1230	1223.78	0.45	0	-2203	1254	1242	1235	1223	1216	1238	1219	259	369	500	860	1	1	51794579	633	13.89	0.67	12	0.04	88.00	1824.00	1670	20221102	-26.83	1199	20230818	1.92	1569	-22.12	20230522	1199	1.92	20230818	1670	-26.83	20220919	1199	1.92	20230818	3.05	N	022220	500	258 억		232833	N	N	0	N	00	N
54	20230919	120317	57	100.00	KOSDAQ		화학	N	N	N	N		N	1222	-8	5	-0.65	22269618	18198	34.37	1224	1233	1221	1599	861	1230	1223.74	0.45	0	-1572	1254	1242	1235	1223	1216	1238	1219	259	369	500	860	1	1	51794579	633	13.89	0.67	12	0.04	88.00	1824.00	1670	20221102	-26.83	1199	20230818	1.92	1569	-22.12	20230522	1199	1.92	20230818	1670	-26.83	20220919	1199	1.92	20230818	3.05	N	022220	500	258 억		232833	N	N	0	N	00	N
55	20230919	110318	57	100.00	KOSDAQ		화학	N	N	N	N		N	1225	-5	5	-0.41	8820460	7191	13.58	1224	1233	1224	1599	861	1230	1226.60	0.45	0	-372	1254	1242	1235	1223	1216	1238	1219	259	369	500	860	1	1	51794579	634	13.92	0.67	12	0.01	88.00	1824.00	1670	20221102	-26.65	1199	20230818	2.17	1569	-21.92	20230522	1199	2.17	20230818	1670	-26.65	20220919	1199	2.17	20230818	3.05	N	022220	500	258 억		232833	N	N	0	N	00	N
56	20230919	100314	57	100.00	KOSDAQ		화학	N	N	N	N		N	1224	-6	5	-0.49	4170850	3405	6.43	1224	1232	1224	1599	861	1230	1224.92	0.45	0	108	1254	1242	1235	1223	1216	1238	1219	259	369	500	860	1	1	51794579	634	13.91	0.67	12	0.01	88.00	1824.00	1670	20221102	-26.71	1199	20230818	2.09	1569	-21.99	20230522	1199	2.09	20230818	1670	-26.71	20220919	1199	2.09	20230818	3.05	N	022220	500	258 억		232833	N	N	0	N	00	N
57	20230919	090313	57	100.00	KOSDAQ		화학	N	N	N	N		N	1232	2	2	0.16	1274712	1041	1.97	1224	1232	1224	1599	861	1230	1224.51	0.45	0	480	1254	1242	1235	1223	1216	1238	1219	259	369	500	860	1	1	51794579	638	14.00	0.68	12	0.00	88.00	1824.00	1670	20221102	-26.23	1199	20230818	2.75	1569	-21.48	20230522	1199	2.75	20230818	1670	-26.23	20220919	1199	2.75	20230818	3.05	N	022220	500	258 억		232833	N	N	0	N	00	N
58	20230918	160316	57	100.00	KOSDAQ		화학	N	N	N	N		N	1230	-5	5	-0.40	65651936	52955	83.51	1244	1247	1228	1605	865	1235	1239.80	0.45	0	12	1243	1239	1231	1227	1219	1241	1229	259	370	500	860	1	1	51794579	637	13.98	0.67	12	0.10	88.00	1824.00	1670	20220919	-26.35	1199	20230818	2.59	1569	-21.61	20230522	1199	2.59	20230818	1670	-26.35	20220919	1199	2.59	20230818	3.05	N	022220	500	258 억		232822	N	N	0	N	00	N
59	20230918	150310	57	100.00	KOSDAQ		화학	N	N	N	N		N	1234	-1	5	-0.08	62162526	50118	79.04	1244	1247	1228	1605	865	1235	1240.32	0.45	0	277	1243	1239	1231	1227	1219	1241	1229	259	370	500	860	1	1	51794579	639	14.02	0.68	12	0.10	88.00	1824.00	1670	20220919	-26.11	1199	20230818	2.92	1569	-21.35	20230522	1199	2.92	20230818	1670	-26.11	20220919	1199	2.92	20230818	3.05	N	022220	500	258 억		232822	N	N	0	N	00	N
60	20230918	140319	57	100.00	KOSDAQ		화학	N	N	N	N		N	1235	0	3	0.00	58958012	47515	74.93	1244	1247	1229	1605	865	1235	1240.83	0.45	0	526	1243	1239	1231	1227	1219	1241	1229	259	370	500	860	1	1	51794579	640	14.03	0.68	12	0.09	88.00	1824.00	1670	20220919	-26.05	1199	20230818	3.00	1569	-21.29	20230522	1199	3.00	20230818	1670	-26.05	20220919	1199	3.00	20230818	3.05	N	022220	500	258 억		232822	N	N	0	N	00	N
61	20230918	130313	57	100.00	KOSDAQ		화학	N	N	N	N		N	1244	9	2	0.73	41466946	33359	52.61	1244	1247	1238	1605	865	1235	1243.05	0.45	0	1454	1243	1239	1231	1227	1219	1241	1229	259	370	500	860	1	1	51794579	644	14.14	0.68	12	0.06	88.00	1824.00	1670	20220919	-25.51	1199	20230818	3.75	1569	-20.71	20230522	1199	3.75	20230818	1670	-25.51	20220919	1199	3.75	20230818	3.05	N	022220	500	258 억		232822	N	N	0	N	00	N
62	20230918	120316	57	100.00	KOSDAQ		화학	N	N	N	N		N	1245	10	2	0.81	31939403	25709	40.54	1244	1247	1238	1605	865	1235	1242.34	0.45	0	1904	1243	1239	1231	1227	1219	1241	1229	259	370	500	860	1	1	51794579	645	14.15	0.68	12	0.05	88.00	1824.00	1670	20220919	-25.45	1199	20230818	3.84	1569	-20.65	20230522	1199	3.84	20230818	1670	-25.45	20220919	1199	3.84	20230818	3.05	N	022220	500	258 억		232822	N	N	0	N	00	N
63	20230918	110316	57	100.00	KOSDAQ		화학	N	N	N	N		N	1247	12	2	0.97	22893105	18434	29.07	1244	1247	1238	1605	865	1235	1241.90	0.45	0	1968	1243	1239	1231	1227	1219	1241	1229	259	370	500	860	1	1	51794579	646	14.17	0.68	12	0.04	88.00	1824.00	1670	20220919	-25.33	1199	20230818	4.00	1569	-20.52	20230522	1199	4.00	20230818	1670	-25.33	20220919	1199	4.00	20230818	3.05	N	022220	500	258 억		232822	N	N	0	N	00	N
64	20230918	100310	57	100.00	KOSDAQ		화학	N	N	N	N		N	1243	8	2	0.65	16972897	13680	21.57	1244	1245	1238	1605	865	1235	1240.71	0.45	0	2392	1243	1239	1231	1227	1219	1241	1229	259	370	500	860	1	1	51794579	644	14.12	0.68	12	0.03	88.00	1824.00	1670	20220919	-25.57	1199	20230818	3.67	1569	-20.78	20230522	1199	3.67	20230818	1670	-25.57	20220919	1199	3.67	20230818	3.05	N	022220	500	258 억		232822	N	N	0	N	00	N
65	20230918	090307	57	100.00	KOSDAQ		화학	N	N	N	N		N	1238	3	2	0.24	2593871	2090	3.30	1244	1244	1238	1605	865	1235	1241.09	0.45	0	-226	1243	1239	1231	1227	1219	1241	1229	259	370	500	860	1	1	51794579	641	14.07	0.68	12	0.00	88.00	1824.00	1670	20220919	-25.87	1199	20230818	3.25	1569	-21.10	20230522	1199	3.25	20230818	1670	-25.87	20220919	1199	3.25	20230818	3.05	N	022220	500	258 억		232822	N	N	0	N	00	N
66	20230915	160314	57	100.00	KOSDAQ		화학	N	N	N	N		N	1235	5	2	0.41	77696149	63199	349.98	1233	1235	1223	1599	861	1230	1229.39	0.46	0	-5794	1243	1236	1223	1216	1203	1240	1220	259	369	500	860	1	1	51794579	640	14.03	0.68	12	0.12	88.00	1824.00	1700	20220916	-27.35	1199	20230818	3.00	1569	-21.29	20230522	1199	3.00	20230818	1715	-27.99	20220915	1199	3.00	20230818	3.05	N	022220	500	258 억		238617	N	N	0	N	00	N
67	20230915	150315	57	100.00	KOSDAQ		화학	N	N	N	N		N	1232	2	2	0.16	62414021	50762	281.11	1233	1235	1223	1599	861	1230	1229.54	0.46	0	-4701	1243	1236	1223	1216	1203	1240	1220	259	369	500	860	1	1	51794579	638	14.00	0.68	12	0.10	88.00	1824.00	1700	20220916	-27.53	1199	20230818	2.75	1569	-21.48	20230522	1199	2.75	20230818	1715	-28.16	20220915	1199	2.75	20230818	3.05	N	022220	500	258 억		238617	N	N	0	N	00	N
68	20230915	140312	57	100.00	KOSDAQ		화학	N	N	N	N		N	1234	4	2	0.33	50872272	41398	229.25	1233	1234	1223	1599	861	1230	1228.86	0.46	0	-4811	1243	1236	1223	1216	1203	1240	1220	259	369	500	860	1	1	51794579	639	14.02	0.68	12	0.08	88.00	1824.00	1700	20220916	-27.41	1199	20230818	2.92	1569	-21.35	20230522	1199	2.92	20230818	1715	-28.05	20220915	1199	2.92	20230818	3.05	N	022220	500	258 억		238617	N	N	0	N	00	N
69	20230915	130310	57	100.00	KOSDAQ		화학	N	N	N	N		N	1231	1	2	0.08	36880149	30033	166.31	1233	1233	1223	1599	861	1230	1227.99	0.46	0	-4098	1243	1236	1223	1216	1203	1240	1220	259	369	500	860	1	1	51794579	638	13.99	0.67	12	0.06	88.00	1824.00	1700	20220916	-27.59	1199	20230818	2.67	1569	-21.54	20230522	1199	2.67	20230818	1715	-28.22	20220915	1199	2.67	20230818	3.05	N	022220	500	258 억		238617	N	N	0	N	00	N
70	20230915	120313	57	100.00	KOSDAQ		화학	N	N	N	N		N	1229	-1	5	-0.08	28986331	23620	130.80	1233	1233	1223	1599	861	1230	1227.19	0.46	0	-3564	1243	1236	1223	1216	1203	1240	1220	259	369	500	860	1	1	51794579	637	13.97	0.67	12	0.05	88.00	1824.00	1700	20220916	-27.71	1199	20230818	2.50	1569	-21.67	20230522	1199	2.50	20230818	1715	-28.34	20220915	1199	2.50	20230818	3.05	N	022220	500	258 억		238617	N	N	0	N	00	N
71	20230915	110314	57	100.00	KOSDAQ		화학	N	N	N	N		N	1226	-4	5	-0.33	22565235	18396	101.87	1233	1233	1223	1599	861	1230	1226.64	0.46	0	-3284	1243	1236	1223	1216	1203	1240	1220	259	369	500	860	1	1	51794579	635	13.93	0.67	12	0.04	88.00	1824.00	1700	20220916	-27.88	1199	20230818	2.25	1569	-21.86	20230522	1199	2.25	20230818	1715	-28.51	20220915	1199	2.25	20230818	3.05	N	022220	500	258 억		238617	N	N	0	N	00	N
72	20230915	100314	57	100.00	KOSDAQ		화학	N	N	N	N		N	1226	-4	5	-0.33	16051926	13087	72.47	1233	1233	1223	1599	861	1230	1226.56	0.46	0	-2810	1243	1236	1223	1216	1203	1240	1220	259	369	500	860	1	1	51794579	635	13.93	0.67	12	0.03	88.00	1824.00	1700	20220916	-27.88	1199	20230818	2.25	1569	-21.86	20230522	1199	2.25	20230818	1715	-28.51	20220915	1199	2.25	20230818	3.05	N	022220	500	258 억		238617	N	N	0	N	00	N
73	20230915	090310	57	100.00	KOSDAQ		화학	N	N	N	N		N	1232	2	2	0.16	2123374	1726	9.56	1233	1233	1223	1599	861	1230	1230.23	0.46	0	-1535	1243	1236	1223	1216	1203	1240	1220	259	369	500	860	1	1	51794579	638	14.00	0.68	12	0.00	88.00	1824.00	1700	20220916	-27.53	1199	20230818	2.75	1569	-21.48	20230522	1199	2.75	20230818	1715	-28.16	20220915	1199	2.75	20230818	3.05	N	022220	500	258 억		238617	N	N	0	N	00	N
74	20230914	160310	57	100.00	KOSDAQ		화학	N	N	N	N		N	1230	17	2	1.40	21983774	18046	31.05	1213	1230	1210	1576	850	1213	1218.21	0.46	0	-1861	1226	1219	1212	1205	1198	1220	1206	259	363	500	840	1	1	51794579	637	13.98	0.67	12	0.03	88.00	1824.00	1715	20220915	-28.28	1199	20230818	2.59	1569	-21.61	20230522	1199	2.59	20230818	1715	-28.28	20220915	1199	2.59	20230818	3.05	N	022220	500	258 억		240479	N	N	0	N	00	N
75	20230914	150307	57	100.00	KOSDAQ		화학	N	N	N	N		N	1220	7	2	0.58	16206024	13343	22.96	1213	1222	1210	1576	850	1213	1214.57	0.46	0	-946	1226	1219	1212	1205	1198	1220	1206	259	363	500	840	1	1	51794579	632	13.86	0.67	12	0.03	88.00	1824.00	1715	20220915	-28.86	1199	20230818	1.75	1569	-22.24	20230522	1199	1.75	20230818	1715	-28.86	20220915	1199	1.75	20230818	3.05	N	022220	500	258 억		240479	N	N	0	N	00	N
76	20230914	140307	57	100.00	KOSDAQ		화학	N	N	N	N		N	1218	5	2	0.41	14326056	11801	20.30	1213	1222	1210	1576	850	1213	1213.97	0.46	0	-539	1226	1219	1212	1205	1198	1220	1206	259	363	500	840	1	1	51794579	631	13.84	0.67	12	0.02	88.00	1824.00	1715	20220915	-28.98	1199	20230818	1.58	1569	-22.37	20230522	1199	1.58	20230818	1715	-28.98	20220915	1199	1.58	20230818	3.05	N	022220	500	258 억		240479	N	N	0	N	00	N
77	20230914	130305	57	100.00	KOSDAQ		화학	N	N	N	N		N	1214	1	2	0.08	11480380	9455	16.27	1213	1222	1210	1576	850	1213	1214.21	0.46	0	-220	1226	1219	1212	1205	1198	1220	1206	259	363	500	840	1	1	51794579	629	13.80	0.67	12	0.02	88.00	1824.00	1715	20220915	-29.21	1199	20230818	1.25	1569	-22.63	20230522	1199	1.25	20230818	1715	-29.21	20220915	1199	1.25	20230818	3.05	N	022220	500	258 억		240479	N	N	0	N	00	N
78	20230914	120310	57	100.00	KOSDAQ		화학	N	N	N	N		N	1221	8	2	0.66	10971687	9036	15.55	1213	1222	1210	1576	850	1213	1214.22	0.46	0	-178	1226	1219	1212	1205	1198	1220	1206	259	363	500	840	1	1	51794579	632	13.88	0.67	12	0.02	88.00	1824.00	1715	20220915	-28.80	1199	20230818	1.83	1569	-22.18	20230522	1199	1.83	20230818	1715	-28.80	20220915	1199	1.83	20230818	3.05	N	022220	500	258 억		240479	N	N	0	N	00	N
79	20230914	110309	57	100.00	KOSDAQ		화학	N	N	N	N		N	1221	8	2	0.66	7183771	5915	10.18	1213	1222	1210	1576	850	1213	1214.50	0.46	0	-332	1226	1219	1212	1205	1198	1220	1206	259	363	500	840	1	1	51794579	632	13.88	0.67	12	0.01	88.00	1824.00	1715	20220915	-28.80	1199	20230818	1.83	1569	-22.18	20230522	1199	1.83	20230818	1715	-28.80	20220915	1199	1.83	20230818	3.05	N	022220	500	258 억		240479	N	N	0	N	00	N
80	20230914	100304	57	100.00	KOSDAQ		화학	N	N	N	N		N	1221	8	2	0.66	5043150	4154	7.15	1213	1221	1210	1576	850	1213	1214.05	0.46	0	-122	1226	1219	1212	1205	1198	1220	1206	259	363	500	840	1	1	51794579	632	13.88	0.67	12	0.01	88.00	1824.00	1715	20220915	-28.80	1199	20230818	1.83	1569	-22.18	20230522	1199	1.83	20230818	1715	-28.80	20220915	1199	1.83	20230818	3.05	N	022220	500	258 억		240479	N	N	0	N	00	N
81	20230914	090310	57	100.00	KOSDAQ		화학	N	N	N	N		N	1213	0	3	0.00	1532019	1263	2.17	1213	1213	1213	1576	850	1213	1213.00	0.46	0	1	1226	1219	1212	1205	1198	1220	1206	259	363	500	840	1	1	51794579	628	13.78	0.67	12	0.00	88.00	1824.00	1715	20220915	-29.27	1199	20230818	1.17	1569	-22.69	20230522	1199	1.17	20230818	1715	-29.27	20220915	1199	1.17	20230818	3.05	N	022220	500	258 억		240479	N	N	0	N	00	N
82	20230913	160311	57	100.00	KOSDAQ		화학	N	N	N	N		N	1213	-2	5	-0.16	70271917	58060	116.13	1213	1219	1205	1579	851	1215	1210.33	0.49	0	-11009	1239	1226	1218	1205	1197	1223	1202	259	364	500	850	1	1	51794579	628	13.78	0.67	12	0.11	88.00	1824.00	1715	20220915	-29.27	1199	20230818	1.17	1569	-22.69	20230522	1199	1.17	20230818	1725	-29.68	20220913	1199	1.17	20230818	3.06	N	022220	500	258 억		252316	N	N	0	N	00	N
83	20230913	150307	57	100.00	KOSDAQ		화학	N	N	N	N		N	1211	-4	5	-0.33	66591526	55030	110.07	1213	1218	1205	1579	851	1215	1210.09	0.49	0	-10405	1239	1226	1218	1205	1197	1223	1202	259	364	500	850	1	1	51794579	627	13.76	0.66	12	0.11	88.00	1824.00	1715	20220915	-29.39	1199	20230818	1.00	1569	-22.82	20230522	1199	1.00	20230818	1725	-29.80	20220913	1199	1.00	20230818	3.06	N	022220	500	258 억		252316	N	N	0	N	00	N
84	20230913	140310	57	100.00	KOSDAQ		화학	N	N	N	N		N	1212	-3	5	-0.25	55922579	46241	92.49	1213	1218	1205	1579	851	1215	1209.37	0.49	0	-5456	1239	1226	1218	1205	1197	1223	1202	259	364	500	850	1	1	51794579	628	13.77	0.66	12	0.09	88.00	1824.00	1715	20220915	-29.33	1199	20230818	1.08	1569	-22.75	20230522	1199	1.08	20230818	1725	-29.74	20220913	1199	1.08	20230818	3.06	N	022220	500	258 억		252316	N	N	0	N	00	N
85	20230913	130303	57	100.00	KOSDAQ		화학	N	N	N	N		N	1206	-9	5	-0.74	50459350	41713	83.43	1213	1218	1205	1579	851	1215	1209.68	0.49	0	-4365	1239	1226	1218	1205	1197	1223	1202	259	364	500	850	1	1	51794579	625	13.70	0.66	12	0.08	88.00	1824.00	1715	20220915	-29.68	1199	20230818	0.58	1569	-23.14	20230522	1199	0.58	20230818	1725	-30.09	20220913	1199	0.58	20230818	3.06	N	022220	500	258 억		252316	N	N	0	N	00	N
86	20230913	120310	57	100.00	KOSDAQ		화학	N	N	N	N		N	1210	-5	5	-0.41	27424056	22625	45.25	1213	1218	1209	1579	851	1215	1212.11	0.49	0	-2680	1239	1226	1218	1205	1197	1223	1202	259	364	500	850	1	1	51794579	627	13.75	0.66	12	0.04	88.00	1824.00	1715	20220915	-29.45	1199	20230818	0.92	1569	-22.88	20230522	1199	0.92	20230818	1725	-29.86	20220913	1199	0.92	20230818	3.06	N	022220	500	258 억		252316	N	N	0	N	00	N
87	20230913	110308	57	100.00	KOSDAQ		화학	N	N	N	N		N	1209	-6	5	-0.49	26342033	21733	43.47	1213	1218	1209	1579	851	1215	1212.08	0.49	0	-3056	1239	1226	1218	1205	1197	1223	1202	259	364	500	850	1	1	51794579	626	13.74	0.66	12	0.04	88.00	1824.00	1715	20220915	-29.50	1199	20230818	0.83	1569	-22.94	20230522	1199	0.83	20230818	1725	-29.91	20220913	1199	0.83	20230818	3.06	N	022220	500	258 억		252316	N	N	0	N	00	N
88	20230913	100306	57	100.00	KOSDAQ		화학	N	N	N	N		N	1216	1	2	0.08	14547319	11989	23.98	1213	1218	1209	1579	851	1215	1213.39	0.49	0	-1020	1239	1226	1218	1205	1197	1223	1202	259	364	500	850	1	1	51794579	630	13.82	0.67	12	0.02	88.00	1824.00	1715	20220915	-29.10	1199	20230818	1.42	1569	-22.50	20230522	1199	1.42	20230818	1725	-29.51	20220913	1199	1.42	20230818	3.06	N	022220	500	258 억		252316	N	N	0	N	00	N
89	20230913	090304	57	100.00	KOSDAQ		화학	N	N	N	N		N	1211	-4	5	-0.33	1108072	914	1.83	1213	1213	1211	1579	851	1215	1212.33	0.49	0	-141	1239	1226	1218	1205	1197	1223	1202	259	364	500	850	1	1	51794579	627	13.76	0.66	12	0.00	88.00	1824.00	1715	20220915	-29.39	1199	20230818	1.00	1569	-22.82	20230522	1199	1.00	20230818	1725	-29.80	20220913	1199	1.00	20230818	3.06	N	022220	500	258 억		252316	N	N	0	N	00	N
90	20230912	160302	57	100.00	KOSDAQ		화학	N	N	N	N		N	1215	-7	5	-0.57	59581524	48957	135.02	1218	1231	1210	1588	856	1222	1217.02	0.50	0	-7145	1239	1230	1222	1213	1205	1235	1218	259	366	500	850	1	1	51794579	629	13.81	0.67	12	0.09	88.00	1824.00	1725	20220913	-29.57	1199	20230818	1.33	1569	-22.56	20230522	1199	1.33	20230818	1725	-29.57	20220913	1199	1.33	20230818	3.05	N	022220	500	258 억		260285	N	N	0	N	00	N
91	20230912	150307	57	100.00	KOSDAQ		화학	N	N	N	N		N	1211	-11	5	-0.90	56374187	46321	127.75	1218	1231	1210	1588	856	1222	1217.03	0.50	0	-6887	1239	1230	1222	1213	1205	1235	1218	259	366	500	850	1	1	51794579	627	13.76	0.66	12	0.09	88.00	1824.00	1725	20220913	-29.80	1199	20230818	1.00	1569	-22.82	20230522	1199	1.00	20230818	1725	-29.80	20220913	1199	1.00	20230818	3.05	N	022220	500	258 억		260285	N	N	0	N	00	N
92	20230912	140305	57	100.00	KOSDAQ		화학	N	N	N	N		N	1214	-8	5	-0.65	41470083	34018	93.82	1218	1231	1210	1588	856	1222	1219.06	0.50	0	-5316	1239	1230	1222	1213	1205	1235	1218	259	366	500	850	1	1	51794579	629	13.80	0.67	12	0.07	88.00	1824.00	1725	20220913	-29.62	1199	20230818	1.25	1569	-22.63	20230522	1199	1.25	20230818	1725	-29.62	20220913	1199	1.25	20230818	3.05	N	022220	500	258 억		260285	N	N	0	N	00	N
93	20230912	130304	57	100.00	KOSDAQ		화학	N	N	N	N		N	1220	-2	5	-0.16	38766837	31792	87.68	1218	1231	1210	1588	856	1222	1219.39	0.50	0	-3726	1239	1230	1222	1213	1205	1235	1218	259	366	500	850	1	1	51794579	632	13.86	0.67	12	0.06	88.00	1824.00	1725	20220913	-29.28	1199	20230818	1.75	1569	-22.24	20230522	1199	1.75	20230818	1725	-29.28	20220913	1199	1.75	20230818	3.05	N	022220	500	258 억		260285	N	N	0	N	00	N
94	20230912	120258	57	100.00	KOSDAQ		화학	N	N	N	N		N	1213	-9	5	-0.74	33055607	27105	74.75	1218	1231	1210	1588	856	1222	1219.54	0.50	0	-2058	1239	1230	1222	1213	1205	1235	1218	259	366	500	850	1	1	51794579	628	13.78	0.67	12	0.05	88.00	1824.00	1725	20220913	-29.68	1199	20230818	1.17	1569	-22.69	20230522	1199	1.17	20230818	1725	-29.68	20220913	1199	1.17	20230818	3.05	N	022220	500	258 억		260285	N	N	0	N	00	N
95	20230912	110301	57	100.00	KOSDAQ		화학	N	N	N	N		N	1214	-8	5	-0.65	28519621	23368	64.45	1218	1231	1210	1588	856	1222	1220.46	0.50	0	-1181	1239	1230	1222	1213	1205	1235	1218	259	366	500	850	1	1	51794579	629	13.80	0.67	12	0.05	88.00	1824.00	1725	20220913	-29.62	1199	20230818	1.25	1569	-22.63	20230522	1199	1.25	20230818	1725	-29.62	20220913	1199	1.25	20230818	3.05	N	022220	500	258 억		260285	N	N	0	N	00	N
96	20230912	100303	57	100.00	KOSDAQ		화학	N	N	N	N		N	1218	-4	5	-0.33	23587817	19311	53.26	1218	1231	1210	1588	856	1222	1221.47	0.50	0	-768	1239	1230	1222	1213	1205	1235	1218	259	366	500	850	1	1	51794579	631	13.84	0.67	12	0.04	88.00	1824.00	1725	20220913	-29.39	1199	20230818	1.58	1569	-22.37	20230522	1199	1.58	20230818	1725	-29.39	20220913	1199	1.58	20230818	3.05	N	022220	500	258 억		260285	N	N	0	N	00	N
97	20230912	090306	57	100.00	KOSDAQ		화학	N	N	N	N		N	1218	-4	5	-0.33	4282488	3516	9.70	1218	1218	1218	1588	856	1222	1218.00	0.50	0	1	1239	1230	1222	1213	1205	1235	1218	259	366	500	850	1	1	51794579	631	13.84	0.67	12	0.01	88.00	1824.00	1725	20220913	-29.39	1199	20230818	1.58	1569	-22.37	20230522	1199	1.58	20230818	1725	-29.39	20220913	1199	1.58	20230818	3.05	N	022220	500	258 억		260285	N	N	0	N	00	N
98	20230911	160258	57	100.00	KOSDAQ		화학	N	N	N	N		N	1222	-7	5	-0.57	44271107	36259	46.21	1220	1231	1214	1597	861	1229	1220.97	0.51	0	-2650	1243	1236	1222	1215	1201	1239	1218	259	368	500	860	1	1	51794579	633	13.89	0.67	12	0.07	88.00	1824.00	1725	20220913	-29.16	1199	20230818	1.92	1569	-22.12	20230522	1199	1.92	20230818	1725	-29.16	20220913	1199	1.92	20230818	3.06	N	022220	500	258 억		262937	N	N	0	N	00	N
99	20230911	150306	57	100.00	KOSDAQ		화학	N	N	N	N		N	1224	-5	5	-0.41	37298665	30568	38.96	1220	1228	1214	1597	861	1229	1220.19	0.51	0	-1365	1243	1236	1222	1215	1201	1239	1218	259	368	500	860	1	1	51794579	634	13.91	0.67	12	0.06	88.00	1824.00	1725	20220913	-29.04	1199	20230818	2.09	1569	-21.99	20230522	1199	2.09	20230818	1725	-29.04	20220913	1199	2.09	20230818	3.06	N	022220	500	258 억		262937	N	N	0	N	00	N
100	20230911	140306	57	100.00	KOSDAQ		화학	N	N	N	N		N	1224	-5	5	-0.41	36883727	30229	38.53	1220	1228	1214	1597	861	1229	1220.14	0.51	0	-1178	1243	1236	1222	1215	1201	1239	1218	259	368	500	860	1	1	51794579	634	13.91	0.67	12	0.06	88.00	1824.00	1725	20220913	-29.04	1199	20230818	2.09	1569	-21.99	20230522	1199	2.09	20230818	1725	-29.04	20220913	1199	2.09	20230818	3.06	N	022220	500	258 억		262937	N	N	0	N	00	N
101	20230911	130303	57	100.00	KOSDAQ		화학	N	N	N	N		N	1226	-3	5	-0.24	36722041	30097	38.36	1220	1228	1214	1597	861	1229	1220.12	0.51	0	-1047	1243	1236	1222	1215	1201	1239	1218	259	368	500	860	1	1	51794579	635	13.93	0.67	12	0.06	88.00	1824.00	1725	20220913	-28.93	1199	20230818	2.25	1569	-21.86	20230522	1199	2.25	20230818	1725	-28.93	20220913	1199	2.25	20230818	3.06	N	022220	500	258 억		262937	N	N	0	N	00	N
102	20230911	120304	57	100.00	KOSDAQ		화학	N	N	N	N		N	1224	-5	5	-0.41	36019934	29524	37.63	1220	1228	1214	1597	861	1229	1220.02	0.51	0	-891	1243	1236	1222	1215	1201	1239	1218	259	368	500	860	1	1	51794579	634	13.91	0.67	12	0.06	88.00	1824.00	1725	20220913	-29.04	1199	20230818	2.09	1569	-21.99	20230522	1199	2.09	20230818	1725	-29.04	20220913	1199	2.09	20230818	3.06	N	022220	500	258 억		262937	N	N	0	N	00	N
103	20230911	110258	57	100.00	KOSDAQ		화학	N	N	N	N		N	1222	-7	5	-0.57	34750670	28486	36.31	1220	1228	1214	1597	861	1229	1219.92	0.51	0	-612	1243	1236	1222	1215	1201	1239	1218	259	368	500	860	1	1	51794579	633	13.89	0.67	12	0.05	88.00	1824.00	1725	20220913	-29.16	1199	20230818	1.92	1569	-22.12	20230522	1199	1.92	20230818	1725	-29.16	20220913	1199	1.92	20230818	3.06	N	022220	500	258 억		262937	N	N	0	N	00	N
104	20230911	100259	57	100.00	KOSDAQ		화학	N	N	N	N		N	1221	-8	5	-0.65	26925441	22083	28.14	1220	1228	1214	1597	861	1229	1219.28	0.51	0	352	1243	1236	1222	1215	1201	1239	1218	259	368	500	860	1	1	51794579	632	13.88	0.67	12	0.04	88.00	1824.00	1725	20220913	-29.22	1199	20230818	1.83	1569	-22.18	20230522	1199	1.83	20230818	1725	-29.22	20220913	1199	1.83	20230818	3.06	N	022220	500	258 억		262937	N	N	0	N	00	N
105	20230911	090258	57	100.00	KOSDAQ		화학	N	N	N	N		N	1228	-1	5	-0.08	9361068	7673	9.78	1220	1228	1220	1597	861	1229	1220.00	0.51	0	0	1243	1236	1222	1215	1201	1239	1218	259	368	500	860	1	1	51794579	636	13.95	0.67	12	0.01	88.00	1824.00	1725	20220913	-28.81	1199	20230818	2.42	1569	-21.73	20230522	1199	2.42	20230818	1725	-28.81	20220913	1199	2.42	20230818	3.06	N	022220	500	258 억		262937	N	N	0	N	00	N
106	20230908	160302	57	100.00	KOSDAQ		화학	N	N	N	N		N	1229	9	2	0.74	95145661	78452	177.79	1208	1229	1208	1586	854	1220	1212.79	0.52	0	-4930	1258	1238	1229	1209	1200	1234	1205	259	366	500	850	1	1	51794579	637	13.97	0.67	12	0.15	88.00	1824.00	1725	20220913	-28.75	1199	20230818	2.50	1569	-21.67	20230522	1199	2.50	20230818	1725	-28.75	20220913	1199	2.50	20230818	3.06	N	022220	500	258 억		267868	N	N	0	N	00	N
107	20230908	150303	57	100.00	KOSDAQ		화학	N	N	N	N		N	1218	-2	5	-0.16	88056171	72670	164.69	1208	1222	1208	1586	854	1220	1211.73	0.52	0	-3991	1258	1238	1229	1209	1200	1234	1205	259	366	500	850	1	1	51794579	631	13.84	0.67	12	0.14	88.00	1824.00	1725	20220913	-29.39	1199	20230818	1.58	1569	-22.37	20230522	1199	1.58	20230818	1725	-29.39	20220913	1199	1.58	20230818	3.06	N	022220	500	258 억		267868	N	N	0	N	00	N
108	20230908	140301	57	100.00	KOSDAQ		화학	N	N	N	N		N	1221	1	2	0.08	72576592	59902	135.75	1208	1222	1208	1586	854	1220	1211.59	0.52	0	-3073	1258	1238	1229	1209	1200	1234	1205	259	366	500	850	1	1	51794579	632	13.88	0.67	12	0.12	88.00	1824.00	1725	20220913	-29.22	1199	20230818	1.83	1569	-22.18	20230522	1199	1.83	20230818	1725	-29.22	20220913	1199	1.83	20230818	3.06	N	022220	500	258 억		267868	N	N	0	N	00	N
109	20230908	130304	57	100.00	KOSDAQ		화학	N	N	N	N		N	1215	-5	5	-0.41	70307795	58039	131.53	1208	1221	1208	1586	854	1220	1211.39	0.52	0	-2296	1258	1238	1229	1209	1200	1234	1205	259	366	500	850	1	1	51794579	629	13.81	0.67	12	0.11	88.00	1824.00	1725	20220913	-29.57	1199	20230818	1.33	1569	-22.56	20230522	1199	1.33	20230818	1725	-29.57	20220913	1199	1.33	20230818	3.06	N	022220	500	258 억		267868	N	N	0	N	00	N
110	20230908	120310	57	100.00	KOSDAQ		화학	N	N	N	N		N	1215	-5	5	-0.41	66658679	55037	124.73	1208	1221	1208	1586	854	1220	1211.16	0.52	0	-1825	1258	1238	1229	1209	1200	1234	1205	259	366	500	850	1	1	51794579	629	13.81	0.67	12	0.11	88.00	1824.00	1725	20220913	-29.57	1199	20230818	1.33	1569	-22.56	20230522	1199	1.33	20230818	1725	-29.57	20220913	1199	1.33	20230818	3.06	N	022220	500	258 억		267868	N	N	0	N	00	N
111	20230908	110304	57	100.00	KOSDAQ		화학	N	N	N	N		N	1221	1	2	0.08	58079722	47972	108.72	1208	1221	1208	1586	854	1220	1210.70	0.52	0	-1041	1258	1238	1229	1209	1200	1234	1205	259	366	500	850	1	1	51794579	632	13.88	0.67	12	0.09	88.00	1824.00	1725	20220913	-29.22	1199	20230818	1.83	1569	-22.18	20230522	1199	1.83	20230818	1725	-29.22	20220913	1199	1.83	20230818	3.06	N	022220	500	258 억		267868	N	N	0	N	00	N
112	20230908	100301	57	100.00	KOSDAQ		화학	N	N	N	N		N	1212	-8	5	-0.66	45006902	37207	84.32	1208	1221	1208	1586	854	1220	1209.64	0.52	0	1464	1258	1238	1229	1209	1200	1234	1205	259	366	500	850	1	1	51794579	628	13.77	0.66	12	0.07	88.00	1824.00	1725	20220913	-29.74	1199	20230818	1.08	1569	-22.75	20230522	1199	1.08	20230818	1725	-29.74	20220913	1199	1.08	20230818	3.06	N	022220	500	258 억		267868	N	N	0	N	00	N
113	20230908	090307	57	100.00	KOSDAQ		화학	N	N	N	N		N	1208	-12	5	-0.98	7604653	6295	14.27	1208	1218	1208	1586	854	1220	1208.05	0.52	0	1	1258	1238	1229	1209	1200	1234	1205	259	366	500	850	1	1	51794579	626	13.73	0.66	12	0.01	88.00	1824.00	1725	20220913	-29.97	1199	20230818	0.75	1569	-23.01	20230522	1199	0.75	20230818	1725	-29.97	20220913	1199	0.75	20230818	3.06	N	022220	500	258 억		267868	N	N	0	N	00	N
114	20230907	160302	57	100.00	KOSDAQ		화학	N	N	N	N		N	1220	-19	5	-1.53	54244882	44125	149.36	1227	1249	1220	1610	868	1239	1229.35	0.54	0	-11997	1251	1244	1237	1230	1223	1248	1234	259	371	500	860	1	1	51794579	632	13.86	0.67	12	0.09	88.00	1824.00	1725	20220913	-29.28	1199	20230818	1.75	1569	-22.24	20230522	1199	1.75	20230818	1725	-29.28	20220913	1199	1.75	20230818	3.05	N	022220	500	258 억		279749	N	N	0	N	00	N
115	20230907	150302	57	100.00	KOSDAQ		화학	N	N	N	N		N	1225	-14	5	-1.13	47148127	38315	129.69	1227	1249	1222	1610	868	1239	1230.54	0.54	0	-11210	1251	1244	1237	1230	1223	1248	1234	259	371	500	860	1	1	51794579	634	13.92	0.67	12	0.07	88.00	1824.00	1725	20220913	-28.99	1199	20230818	2.17	1569	-21.92	20230522	1199	2.17	20230818	1725	-28.99	20220913	1199	2.17	20230818	3.05	N	022220	500	258 억		279749	N	N	0	N	00	N
116	20230907	140302	57	100.00	KOSDAQ		화학	N	N	N	N		N	1225	-14	5	-1.13	41747226	33921	114.82	1227	1249	1222	1610	868	1239	1230.72	0.54	0	-7188	1251	1244	1237	1230	1223	1248	1234	259	371	500	860	1	1	51794579	634	13.92	0.67	12	0.07	88.00	1824.00	1725	20220913	-28.99	1199	20230818	2.17	1569	-21.92	20230522	1199	2.17	20230818	1725	-28.99	20220913	1199	2.17	20230818	3.05	N	022220	500	258 억		279749	N	N	0	N	00	N
117	20230907	130302	57	100.00	KOSDAQ		화학	N	N	N	N		N	1230	-9	5	-0.73	37719432	30632	103.69	1227	1249	1222	1610	868	1239	1231.37	0.54	0	-6202	1251	1244	1237	1230	1223	1248	1234	259	371	500	860	1	1	51794579	637	13.98	0.67	12	0.06	88.00	1824.00	1725	20220913	-28.70	1199	20230818	2.59	1569	-21.61	20230522	1199	2.59	20230818	1725	-28.70	20220913	1199	2.59	20230818	3.05	N	022220	500	258 억		279749	N	N	0	N	00	N
118	20230907	120304	57	100.00	KOSDAQ		화학	N	N	N	N		N	1226	-13	5	-1.05	33450853	27148	91.89	1227	1249	1222	1610	868	1239	1232.17	0.54	0	-5185	1251	1244	1237	1230	1223	1248	1234	259	371	500	860	1	1	51794579	635	13.93	0.67	12	0.05	88.00	1824.00	1725	20220913	-28.93	1199	20230818	2.25	1569	-21.86	20230522	1199	2.25	20230818	1725	-28.93	20220913	1199	2.25	20230818	3.05	N	022220	500	258 억		279749	N	N	0	N	00	N
119	20230907	110302	57	100.00	KOSDAQ		화학	N	N	N	N		N	1224	-15	5	-1.21	31324151	25411	86.01	1227	1249	1222	1610	868	1239	1232.70	0.54	0	-4228	1251	1244	1237	1230	1223	1248	1234	259	371	500	860	1	1	51794579	634	13.91	0.67	12	0.05	88.00	1824.00	1725	20220913	-29.04	1199	20230818	2.09	1569	-21.99	20230522	1199	2.09	20230818	1725	-29.04	20220913	1199	2.09	20230818	3.05	N	022220	500	258 억		279749	N	N	0	N	00	N
120	20230907	100302	57	100.00	KOSDAQ		화학	N	N	N	N		N	1239	0	3	0.00	11440570	9225	31.23	1227	1249	1227	1610	868	1239	1240.17	0.54	0	-1574	1251	1244	1237	1230	1223	1248	1234	259	371	500	860	1	1	51794579	642	14.08	0.68	12	0.02	88.00	1824.00	1725	20220913	-28.17	1199	20230818	3.34	1569	-21.03	20230522	1199	3.34	20230818	1725	-28.17	20220913	1199	3.34	20230818	3.05	N	022220	500	258 억		279749	N	N	0	N	00	N
121	20230907	090304	57	100.00	KOSDAQ		화학	N	N	N	N		N	1236	-3	5	-0.24	932529	760	2.57	1227	1236	1227	1610	868	1239	1227.01	0.54	0	1	1251	1244	1237	1230	1223	1248	1234	259	371	500	860	1	1	51794579	640	14.05	0.68	12	0.00	88.00	1824.00	1725	20220913	-28.35	1199	20230818	3.09	1569	-21.22	20230522	1199	3.09	20230818	1725	-28.35	20220913	1199	3.09	20230818	3.05	N	022220	500	258 억		279749	N	N	0	N	00	N
122	20230906	160300	57	100.00	KOSDAQ		화학	N	N	N	N		N	1239	1	2	0.08	36519040	29543	69.61	1238	1244	1230	1609	867	1238	1236.13	0.56	0	-8755	1245	1241	1234	1230	1223	1243	1232	259	371	500	860	1	1	51794579	642	14.08	0.68	12	0.06	88.00	1824.00	1740	20220905	-28.79	1199	20230818	3.34	1569	-21.03	20230522	1199	3.34	20230818	1725	-28.17	20220913	1199	3.34	20230818	3.06	N	022220	500	258 억		288505	N	N	0	N	00	N
123	20230906	150301	57	100.00	KOSDAQ		화학	N	N	N	N		N	1236	-2	5	-0.16	31295030	25318	59.65	1238	1244	1230	1609	867	1238	1236.08	0.56	0	-5655	1245	1241	1234	1230	1223	1243	1232	259	371	500	860	1	1	51794579	640	14.05	0.68	12	0.05	88.00	1824.00	1740	20220905	-28.97	1199	20230818	3.09	1569	-21.22	20230522	1199	3.09	20230818	1725	-28.35	20220913	1199	3.09	20230818	3.06	N	022220	500	258 억		288505	N	N	0	N	00	N
124	20230906	140302	57	100.00	KOSDAQ		화학	N	N	N	N		N	1237	-1	5	-0.08	27362141	22133	52.15	1238	1244	1230	1609	867	1238	1236.26	0.56	0	-4410	1245	1241	1234	1230	1223	1243	1232	259	371	500	860	1	1	51794579	641	14.06	0.68	12	0.04	88.00	1824.00	1740	20220905	-28.91	1199	20230818	3.17	1569	-21.16	20230522	1199	3.17	20230818	1725	-28.29	20220913	1199	3.17	20230818	3.06	N	022220	500	258 억		288505	N	N	0	N	00	N
125	20230906	130302	57	100.00	KOSDAQ		화학	N	N	N	N		N	1234	-4	5	-0.32	25929960	20974	49.42	1238	1244	1230	1609	867	1238	1236.29	0.56	0	-3796	1245	1241	1234	1230	1223	1243	1232	259	371	500	860	1	1	51794579	639	14.02	0.68	12	0.04	88.00	1824.00	1740	20220905	-29.08	1199	20230818	2.92	1569	-21.35	20230522	1199	2.92	20230818	1725	-28.46	20220913	1199	2.92	20230818	3.06	N	022220	500	258 억		288505	N	N	0	N	00	N
126	20230906	120304	57	100.00	KOSDAQ		화학	N	N	N	N		N	1234	-4	5	-0.32	23391659	18917	44.57	1238	1244	1230	1609	867	1238	1236.54	0.56	0	-3442	1245	1241	1234	1230	1223	1243	1232	259	371	500	860	1	1	51794579	639	14.02	0.68	12	0.04	88.00	1824.00	1740	20220905	-29.08	1199	20230818	2.92	1569	-21.35	20230522	1199	2.92	20230818	1725	-28.46	20220913	1199	2.92	20230818	3.06	N	022220	500	258 억		288505	N	N	0	N	00	N
127	20230906	110303	57	100.00	KOSDAQ		화학	N	N	N	N		N	1231	-7	5	-0.57	20971924	16956	39.95	1238	1244	1230	1609	867	1238	1236.84	0.56	0	-3112	1245	1241	1234	1230	1223	1243	1232	259	371	500	860	1	1	51794579	638	13.99	0.67	12	0.03	88.00	1824.00	1740	20220905	-29.25	1199	20230818	2.67	1569	-21.54	20230522	1199	2.67	20230818	1725	-28.64	20220913	1199	2.67	20230818	3.06	N	022220	500	258 억		288505	N	N	0	N	00	N
128	20230906	100257	57	100.00	KOSDAQ		화학	N	N	N	N		N	1233	-5	5	-0.40	20014681	16179	38.12	1238	1244	1230	1609	867	1238	1237.08	0.56	0	-2717	1245	1241	1234	1230	1223	1243	1232	259	371	500	860	1	1	51794579	639	14.01	0.68	12	0.03	88.00	1824.00	1740	20220905	-29.14	1199	20230818	2.84	1569	-21.41	20230522	1199	2.84	20230818	1725	-28.52	20220913	1199	2.84	20230818	3.06	N	022220	500	258 억		288505	N	N	0	N	00	N
129	20230906	090258	57	100.00	KOSDAQ		화학	N	N	N	N		N	1243	5	2	0.40	624780	503	1.19	1238	1243	1231	1609	867	1238	1242.11	0.56	0	-381	1245	1241	1234	1230	1223	1243	1232	259	371	500	860	1	1	51794579	644	14.12	0.68	12	0.00	88.00	1824.00	1740	20220905	-28.56	1199	20230818	3.67	1569	-20.78	20230522	1199	3.67	20230818	1725	-27.94	20220913	1199	3.67	20230818	3.06	N	022220	500	258 억		288505	N	N	0	N	00	N
130	20230905	160258	57	100.00	KOSDAQ		화학	N	N	N	N		N	1238	7	2	0.57	52233968	42441	118.47	1230	1238	1227	1600	862	1231	1230.74	0.57	0	-6600	1248	1239	1233	1224	1218	1236	1221	259	369	500	860	1	1	51794579	641	14.07	0.68	12	0.08	88.00	1824.00	1740	20220905	-28.85	1199	20230818	3.25	1569	-21.10	20230522	1199	3.25	20230818	1740	-28.85	20220905	1199	3.25	20230818	3.06	N	022220	500	258 억		294936	N	N	0	N	00	N
131	20230905	150307	57	100.00	KOSDAQ		화학	N	N	N	N		N	1232	1	2	0.08	51360427	41733	116.49	1230	1238	1227	1600	862	1231	1230.69	0.57	0	-6452	1248	1239	1233	1224	1218	1236	1221	259	369	500	860	1	1	51794579	638	14.00	0.68	12	0.08	88.00	1824.00	1740	20220905	-29.20	1199	20230818	2.75	1569	-21.48	20230522	1199	2.75	20230818	1740	-29.20	20220905	1199	2.75	20230818	3.06	N	022220	500	258 억		294936	N	N	0	N	00	N
132	20230905	140301	57	100.00	KOSDAQ		화학	N	N	N	N		N	1238	7	2	0.57	50207376	40799	113.89	1230	1238	1227	1600	862	1231	1230.60	0.57	0	-5686	1248	1239	1233	1224	1218	1236	1221	259	369	500	860	1	1	51794579	641	14.07	0.68	12	0.08	88.00	1824.00	1740	20220905	-28.85	1199	20230818	3.25	1569	-21.10	20230522	1199	3.25	20230818	1740	-28.85	20220905	1199	3.25	20230818	3.06	N	022220	500	258 억		294936	N	N	0	N	00	N
133	20230905	130251	57	100.00	KOSDAQ		화학	N	N	N	N		N	1227	-4	5	-0.32	44095767	35849	100.07	1230	1232	1227	1600	862	1231	1230.04	0.57	0	-4419	1248	1239	1233	1224	1218	1236	1221	259	369	500	860	1	1	51794579	636	13.94	0.67	12	0.07	88.00	1824.00	1740	20220905	-29.48	1199	20230818	2.34	1569	-21.80	20230522	1199	2.34	20230818	1740	-29.48	20220905	1199	2.34	20230818	3.06	N	022220	500	258 억		294936	N	N	0	N	00	N
134	20230905	120259	57	100.00	KOSDAQ		화학	N	N	N	N		N	1230	-1	5	-0.08	34854819	28329	79.08	1230	1232	1227	1600	862	1231	1230.36	0.57	0	-3495	1248	1239	1233	1224	1218	1236	1221	259	369	500	860	1	1	51794579	637	13.98	0.67	12	0.05	88.00	1824.00	1740	20220905	-29.31	1199	20230818	2.59	1569	-21.61	20230522	1199	2.59	20230818	1740	-29.31	20220905	1199	2.59	20230818	3.06	N	022220	500	258 억		294936	N	N	0	N	00	N
135	20230905	110259	57	100.00	KOSDAQ		화학	N	N	N	N		N	1229	-2	5	-0.16	32534799	26442	73.81	1230	1232	1227	1600	862	1231	1230.42	0.57	0	-3166	1248	1239	1233	1224	1218	1236	1221	259	369	500	860	1	1	51794579	637	13.97	0.67	12	0.05	88.00	1824.00	1740	20220905	-29.37	1199	20230818	2.50	1569	-21.67	20230522	1199	2.50	20230818	1740	-29.37	20220905	1199	2.50	20230818	3.06	N	022220	500	258 억		294936	N	N	0	N	00	N
136	20230905	100257	57	100.00	KOSDAQ		화학	N	N	N	N		N	1230	-1	5	-0.08	22565478	18334	51.18	1230	1232	1227	1600	862	1231	1230.80	0.57	0	-687	1248	1239	1233	1224	1218	1236	1221	259	369	500	860	1	1	51794579	637	13.98	0.67	12	0.04	88.00	1824.00	1740	20220905	-29.31	1199	20230818	2.59	1569	-21.61	20230522	1199	2.59	20230818	1740	-29.31	20220905	1199	2.59	20230818	3.06	N	022220	500	258 억		294936	N	N	0	N	00	N
137	20230905	090253	57	100.00	KOSDAQ		화학	N	N	N	N		N	1230	-1	5	-0.08	670350	545	1.52	1230	1230	1230	1600	862	1231	1230.00	0.57	0	-454	1248	1239	1233	1224	1218	1236	1221	259	369	500	860	1	1	51794579	637	13.98	0.67	12	0.00	88.00	1824.00	1740	20220905	-29.31	1199	20230818	2.59	1569	-21.61	20230522	1199	2.59	20230818	1740	-29.31	20220905	1199	2.59	20230818	3.06	N	022220	500	258 억		294936	N	N	0	N	00	N
138	20230904	160256	57	100.00	KOSDAQ		화학	N	N	N	N		N	1231	-19	5	-1.52	44107549	35824	75.13	1235	1242	1227	1625	875	1250	1231.23	0.58	0	-6588	1282	1265	1250	1233	1218	1258	1226	259	375	500	870	1	1	51794579	638	13.99	0.67	12	0.07	88.00	1824.00	1745	20220901	-29.46	1199	20230818	2.67	1569	-21.54	20230522	1199	2.67	20230818	1740	-29.25	20220905	1199	2.67	20230818	3.06	N	022220	500	258 억		302279	N	N	0	N	00	N
139	20230904	150252	57	100.00	KOSDAQ		화학	N	N	N	N		N	1230	-20	5	-1.60	34612911	28099	58.93	1235	1242	1228	1625	875	1250	1231.82	0.58	0	-5404	1282	1265	1250	1233	1218	1258	1226	259	375	500	870	1	1	51794579	637	13.98	0.67	12	0.05	88.00	1824.00	1745	20220901	-29.51	1199	20230818	2.59	1569	-21.61	20230522	1199	2.59	20230818	1740	-29.31	20220905	1199	2.59	20230818	3.06	N	022220	500	258 억		302279	N	N	0	N	00	N
140	20230904	140253	57	100.00	KOSDAQ		화학	N	N	N	N		N	1235	-15	5	-1.20	28605206	23221	48.70	1235	1242	1228	1625	875	1250	1231.87	0.58	0	-4792	1282	1265	1250	1233	1218	1258	1226	259	375	500	870	1	1	51794579	640	14.03	0.68	12	0.04	88.00	1824.00	1745	20220901	-29.23	1199	20230818	3.00	1569	-21.29	20230522	1199	3.00	20230818	1740	-29.02	20220905	1199	3.00	20230818	3.06	N	022220	500	258 억		302279	N	N	0	N	00	N
141	20230904	130255	57	100.00	KOSDAQ		화학	N	N	N	N		N	1234	-16	5	-1.28	26046504	21146	44.35	1235	1242	1228	1625	875	1250	1231.75	0.58	0	-4177	1282	1265	1250	1233	1218	1258	1226	259	375	500	870	1	1	51794579	639	14.02	0.68	12	0.04	88.00	1824.00	1745	20220901	-29.28	1199	20230818	2.92	1569	-21.35	20230522	1199	2.92	20230818	1740	-29.08	20220905	1199	2.92	20230818	3.06	N	022220	500	258 억		302279	N	N	0	N	00	N
142	20230904	120252	57	100.00	KOSDAQ		화학	N	N	N	N		N	1232	-18	5	-1.44	21852994	17744	37.21	1235	1242	1228	1625	875	1250	1231.57	0.58	0	-3781	1282	1265	1250	1233	1218	1258	1226	259	375	500	870	1	1	51794579	638	14.00	0.68	12	0.03	88.00	1824.00	1745	20220901	-29.40	1199	20230818	2.75	1569	-21.48	20230522	1199	2.75	20230818	1740	-29.20	20220905	1199	2.75	20230818	3.06	N	022220	500	258 억		302279	N	N	0	N	00	N
143	20230904	110247	57	100.00	KOSDAQ		화학	N	N	N	N		N	1234	-16	5	-1.28	15610892	12673	26.58	1235	1242	1228	1625	875	1250	1231.82	0.58	0	-3148	1282	1265	1250	1233	1218	1258	1226	259	375	500	870	1	1	51794579	639	14.02	0.68	12	0.02	88.00	1824.00	1745	20220901	-29.28	1199	20230818	2.92	1569	-21.35	20230522	1199	2.92	20230818	1740	-29.08	20220905	1199	2.92	20230818	3.06	N	022220	500	258 억		302279	N	N	0	N	00	N
144	20230904	100246	57	100.00	KOSDAQ		화학	N	N	N	N		N	1237	-13	5	-1.04	8087269	6562	13.76	1235	1237	1228	1625	875	1250	1232.44	0.58	0	-1840	1282	1265	1250	1233	1218	1258	1226	259	375	500	870	1	1	51794579	641	14.06	0.68	12	0.01	88.00	1824.00	1745	20220901	-29.11	1199	20230818	3.17	1569	-21.16	20230522	1199	3.17	20230818	1740	-28.91	20220905	1199	3.17	20230818	3.06	N	022220	500	258 억		302279	N	N	0	N	00	N
145	20230904	090252	57	100.00	KOSDAQ		화학	N	N	N	N		N	1228	-22	5	-1.76	5248645	4256	8.93	1235	1236	1228	1625	875	1250	1233.23	0.58	0	-1465	1282	1265	1250	1233	1218	1258	1226	259	375	500	870	1	1	51794579	636	13.95	0.67	12	0.01	88.00	1824.00	1745	20220901	-29.63	1199	20230818	2.42	1569	-21.73	20230522	1199	2.42	20230818	1740	-29.43	20220905	1199	2.42	20230818	3.06	N	022220	500	258 억		302279	N	N	0	N	00	N
146	20230901	160248	57	100.00	KOSDAQ		화학	N	N	N	N		N	1250	-16	5	-1.26	54990864	44143	64.13	1267	1267	1235	1645	887	1266	1245.38	0.61	0	-14073	1306	1285	1264	1243	1222	1287	1245	259	379	500	880	1	1	51794579	647	14.20	0.69	12	0.09	88.00	1824.00	1745	20220901	-28.37	1199	20230818	4.25	1569	-20.33	20230522	1199	4.25	20230818	1745	-28.37	20220901	1199	4.25	20230818	3.05	N	022220	500	258 억		317104	N	N	0	N	00	N
147	20230901	150253	57	100.00	KOSDAQ		화학	N	N	N	N		N	1243	-23	5	-1.82	48061148	38590	56.06	1267	1267	1235	1645	887	1266	1245.00	0.61	0	-13806	1306	1285	1264	1243	1222	1287	1245	259	379	500	880	1	1	51794579	644	14.12	0.68	12	0.07	88.00	1824.00	1745	20220901	-28.77	1199	20230818	3.67	1569	-20.78	20230522	1199	3.67	20230818	1745	-28.77	20220901	1199	3.67	20230818	3.05	N	022220	500	258 억		317104	N	N	0	N	00	N
148	20230901	140250	57	100.00	KOSDAQ		화학	N	N	N	N		N	1249	-17	5	-1.34	43054956	34554	50.20	1267	1267	1235	1645	887	1266	1245.55	0.61	0	-12798	1306	1285	1264	1243	1222	1287	1245	259	379	500	880	1	1	51794579	647	14.19	0.68	12	0.07	88.00	1824.00	1745	20220901	-28.42	1199	20230818	4.17	1569	-20.40	20230522	1199	4.17	20230818	1745	-28.42	20220901	1199	4.17	20230818	3.05	N	022220	500	258 억		317104	N	N	0	N	00	N
149	20230901	130249	57	100.00	KOSDAQ		화학	N	N	N	N		N	1242	-24	5	-1.90	40317318	32355	47.01	1267	1267	1235	1645	887	1266	1245.59	0.61	0	-11241	1306	1285	1264	1243	1222	1287	1245	259	379	500	880	1	1	51794579	643	14.11	0.68	12	0.06	88.00	1824.00	1745	20220901	-28.83	1199	20230818	3.59	1569	-20.84	20230522	1199	3.59	20230818	1745	-28.83	20220901	1199	3.59	20230818	3.05	N	022220	500	258 억		317104	N	N	0	N	00	N
150	20230901	120250	57	100.00	KOSDAQ		화학	N	N	N	N		N	1251	-15	5	-1.18	26750852	21448	31.16	1267	1267	1235	1645	887	1266	1246.53	0.61	0	-7835	1306	1285	1264	1243	1222	1287	1245	259	379	500	880	1	1	51794579	648	14.22	0.69	12	0.04	88.00	1824.00	1745	20220901	-28.31	1199	20230818	4.34	1569	-20.27	20230522	1199	4.34	20230818	1745	-28.31	20220901	1199	4.34	20230818	3.05	N	022220	500	258 억		317104	N	N	0	N	00	N
151	20230901	110249	57	100.00	KOSDAQ		화학	N	N	N	N		N	1245	-21	5	-1.66	13661772	10966	15.93	1267	1267	1235	1645	887	1266	1244.27	0.61	0	-3384	1306	1285	1264	1243	1222	1287	1245	259	379	500	880	1	1	51794579	645	14.15	0.68	12	0.02	88.00	1824.00	1745	20220901	-28.65	1199	20230818	3.84	1569	-20.65	20230522	1199	3.84	20230818	1745	-28.65	20220901	1199	3.84	20230818	3.05	N	022220	500	258 억		317104	N	N	0	N	00	N
152	20230901	100249	57	100.00	KOSDAQ		화학	N	N	N	N		N	1243	-23	5	-1.82	9630493	7728	11.23	1267	1267	1235	1645	887	1266	1243.93	0.61	0	-1436	1306	1285	1264	1243	1222	1287	1245	259	379	500	880	1	1	51794579	644	14.12	0.68	12	0.01	88.00	1824.00	1745	20220901	-28.77	1199	20230818	3.67	1569	-20.78	20230522	1199	3.67	20230818	1745	-28.77	20220901	1199	3.67	20230818	3.05	N	022220	500	258 억		317104	N	N	0	N	00	N
153	20230901	090245	57	100.00	KOSDAQ		화학	N	N	N	N		N	1239	-27	5	-2.13	2815486	2245	3.26	1267	1267	1239	1645	887	1266	1247.67	0.61	0	-993	1306	1285	1264	1243	1222	1287	1245	259	379	500	880	1	1	51794579	642	14.08	0.68	12	0.00	88.00	1824.00	1745	20220901	-29.00	1199	20230818	3.34	1569	-21.03	20230522	1199	3.34	20230818	1745	-29.00	20220901	1199	3.34	20230818	3.05	N	022220	500	258 억		317104	N	N	0	N	00	N