KissMeData/035200/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	160421	57	100.00	KOSDAQ		화학	N	N	N	N		N	3440	50	2	1.47	51442570	15129	28.91	3390	3440	3360	4405	2375	3390	3400.44	1.78	0	100	3530	3460	3410	3340	3290	3435	3315	49	1015	500	2440	5	1	9730590	335	25.29	0.82	12	0.16	136.00	4195.00	4680	20221118	-26.50	3215	20230726	7.00	4225	-18.58	20230704	3215	7.00	20230726	4680	-26.50	20221118	3215	7.00	20230726	3.22	N	035200	500	48 억		173220	N	N	0	N	00	N
3	20230927	150423	57	100.00	KOSDAQ		화학	N	N	N	N		N	3430	40	2	1.18	43234900	12735	24.34	3390	3430	3360	4405	2375	3390	3395.12	1.78	0	95	3530	3460	3410	3340	3290	3435	3315	49	1015	500	2440	5	1	9730590	334	25.22	0.82	12	0.13	136.00	4195.00	4680	20221118	-26.71	3215	20230726	6.69	4225	-18.82	20230704	3215	6.69	20230726	4680	-26.71	20221118	3215	6.69	20230726	3.22	N	035200	500	48 억		173220	N	N	0	N	00	N
4	20230927	140423	57	100.00	KOSDAQ		화학	N	N	N	N		N	3400	10	2	0.29	39433765	11624	22.22	3390	3425	3360	4405	2375	3390	3392.53	1.78	0	224	3530	3460	3410	3340	3290	3435	3315	49	1015	500	2440	5	1	9730590	331	25.00	0.81	12	0.12	136.00	4195.00	4680	20221118	-27.35	3215	20230726	5.75	4225	-19.53	20230704	3215	5.75	20230726	4680	-27.35	20221118	3215	5.75	20230726	3.22	N	035200	500	48 억		173220	N	N	0	N	00	N
5	20230927	130420	57	100.00	KOSDAQ		화학	N	N	N	N		N	3390	0	3	0.00	33402415	9859	18.84	3390	3425	3360	4405	2375	3390	3387.93	1.78	0	754	3530	3460	3410	3340	3290	3435	3315	49	1015	500	2440	5	1	9730590	330	24.93	0.81	12	0.10	136.00	4195.00	4680	20221118	-27.56	3215	20230726	5.44	4225	-19.76	20230704	3215	5.44	20230726	4680	-27.56	20221118	3215	5.44	20230726	3.22	N	035200	500	48 억		173220	N	N	0	N	00	N
6	20230927	120419	57	100.00	KOSDAQ		화학	N	N	N	N		N	3390	0	3	0.00	30614065	9038	17.27	3390	3425	3360	4405	2375	3390	3387.14	1.78	0	750	3530	3460	3410	3340	3290	3435	3315	49	1015	500	2440	5	1	9730590	330	24.93	0.81	12	0.09	136.00	4195.00	4680	20221118	-27.56	3215	20230726	5.44	4225	-19.76	20230704	3215	5.44	20230726	4680	-27.56	20221118	3215	5.44	20230726	3.22	N	035200	500	48 억		173220	N	N	0	N	00	N
7	20230927	110421	57	100.00	KOSDAQ		화학	N	N	N	N		N	3385	-5	5	-0.15	27583870	8144	15.56	3390	3425	3360	4405	2375	3390	3386.87	1.78	0	821	3530	3460	3410	3340	3290	3435	3315	49	1015	500	2440	5	1	9730590	329	24.89	0.81	12	0.08	136.00	4195.00	4680	20221118	-27.67	3215	20230726	5.29	4225	-19.88	20230704	3215	5.29	20230726	4680	-27.67	20221118	3215	5.29	20230726	3.22	N	035200	500	48 억		173220	N	N	0	N	00	N
8	20230927	100419	57	100.00	KOSDAQ		화학	N	N	N	N		N	3370	-20	5	-0.59	24021260	7089	13.55	3390	3425	3360	4405	2375	3390	3388.44	1.78	0	819	3530	3460	3410	3340	3290	3435	3315	49	1015	500	2440	5	1	9730590	328	24.78	0.80	12	0.07	136.00	4195.00	4680	20221118	-27.99	3215	20230726	4.82	4225	-20.24	20230704	3215	4.82	20230726	4680	-27.99	20221118	3215	4.82	20230726	3.22	N	035200	500	48 억		173220	N	N	0	N	00	N
9	20230927	090426	57	100.00	KOSDAQ		화학	N	N	N	N		N	3360	-30	5	-0.88	6510700	1921	3.67	3390	3390	3360	4405	2375	3390	3389.03	1.78	0	-62	3530	3460	3410	3340	3290	3435	3315	49	1015	500	2440	5	1	9730590	327	24.71	0.80	12	0.02	136.00	4195.00	4680	20221118	-28.21	3215	20230726	4.51	4225	-20.47	20230704	3215	4.51	20230726	4680	-28.21	20221118	3215	4.51	20230726	3.22	N	035200	500	48 억		173220	N	N	0	N	00	N
10	20230926	160419	57	100.00	KOSDAQ		화학	N	N	N	N		N	3390	-60	5	-1.74	176906680	51990	164.82	3430	3480	3360	4485	2415	3450	3402.75	1.82	0	-3589	3616	3532	3491	3407	3366	3512	3387	49	1035	500	2480	5	1	9730590	330	24.93	0.81	12	0.53	136.00	4195.00	4680	20221118	-27.56	3215	20230726	5.44	4225	-19.76	20230704	3215	5.44	20230726	4680	-27.56	20221118	3215	5.44	20230726	3.27	N	035200	500	48 억		176862	N	N	0	N	00	N
11	20230926	150421	57	100.00	KOSDAQ		화학	N	N	N	N		N	3400	-50	5	-1.45	161708685	47512	150.63	3430	3480	3360	4485	2415	3450	3403.53	1.82	0	-3230	3616	3532	3491	3407	3366	3512	3387	49	1035	500	2480	5	1	9730590	331	25.00	0.81	12	0.49	136.00	4195.00	4680	20221118	-27.35	3215	20230726	5.75	4225	-19.53	20230704	3215	5.75	20230726	4680	-27.35	20221118	3215	5.75	20230726	3.27	N	035200	500	48 억		176862	N	N	0	N	00	N
12	20230926	140415	57	100.00	KOSDAQ		화학	N	N	N	N		N	3385	-65	5	-1.88	93685785	27484	87.13	3430	3480	3360	4485	2415	3450	3408.74	1.82	0	-3436	3616	3532	3491	3407	3366	3512	3387	49	1035	500	2480	5	1	9730590	329	24.89	0.81	12	0.28	136.00	4195.00	4680	20221118	-27.67	3215	20230726	5.29	4225	-19.88	20230704	3215	5.29	20230726	4680	-27.67	20221118	3215	5.29	20230726	3.27	N	035200	500	48 억		176862	N	N	0	N	00	N
13	20230926	130416	57	100.00	KOSDAQ		화학	N	N	N	N		N	3415	-35	5	-1.01	65569370	19153	60.72	3430	3480	3380	4485	2415	3450	3423.45	1.82	0	-3722	3616	3532	3491	3407	3366	3512	3387	49	1035	500	2480	5	1	9730590	332	25.11	0.81	12	0.20	136.00	4195.00	4680	20221118	-27.03	3215	20230726	6.22	4225	-19.17	20230704	3215	6.22	20230726	4680	-27.03	20221118	3215	6.22	20230726	3.27	N	035200	500	48 억		176862	N	N	0	N	00	N
14	20230926	120419	57	100.00	KOSDAQ		화학	N	N	N	N		N	3385	-65	5	-1.88	58686690	17129	54.30	3430	3480	3380	4485	2415	3450	3426.16	1.82	0	-3468	3616	3532	3491	3407	3366	3512	3387	49	1035	500	2480	5	1	9730590	329	24.89	0.81	12	0.18	136.00	4195.00	4680	20221118	-27.67	3215	20230726	5.29	4225	-19.88	20230704	3215	5.29	20230726	4680	-27.67	20221118	3215	5.29	20230726	3.27	N	035200	500	48 억		176862	N	N	0	N	00	N
15	20230926	110419	57	100.00	KOSDAQ		화학	N	N	N	N		N	3425	-25	5	-0.72	40634755	11825	37.49	3430	3480	3410	4485	2415	3450	3436.34	1.82	0	-1921	3616	3532	3491	3407	3366	3512	3387	49	1035	500	2480	5	1	9730590	333	25.18	0.82	12	0.12	136.00	4195.00	4680	20221118	-26.82	3215	20230726	6.53	4225	-18.93	20230704	3215	6.53	20230726	4680	-26.82	20221118	3215	6.53	20230726	3.27	N	035200	500	48 억		176862	N	N	0	N	00	N
16	20230926	100417	57	100.00	KOSDAQ		화학	N	N	N	N		N	3460	10	2	0.29	30627280	8904	28.23	3430	3480	3425	4485	2415	3450	3439.72	1.82	0	87	3616	3532	3491	3407	3366	3512	3387	49	1035	500	2480	5	1	9730590	337	25.44	0.82	12	0.09	136.00	4195.00	4680	20221118	-26.07	3215	20230726	7.62	4225	-18.11	20230704	3215	7.62	20230726	4680	-26.07	20221118	3215	7.62	20230726	3.27	N	035200	500	48 억		176862	N	N	0	N	00	N
17	20230926	090418	57	100.00	KOSDAQ		화학	N	N	N	N		N	3450	0	3	0.00	19234300	5605	17.77	3430	3455	3425	4485	2415	3450	3431.63	1.82	0	222	3616	3532	3491	3407	3366	3512	3387	49	1035	500	2480	5	1	9730590	336	25.37	0.82	12	0.06	136.00	4195.00	4680	20221118	-26.28	3215	20230726	7.31	4225	-18.34	20230704	3215	7.31	20230726	4680	-26.28	20221118	3215	7.31	20230726	3.27	N	035200	500	48 억		176862	N	N	0	N	00	N
18	20230925	160418	57	100.00	KOSDAQ		화학	N	N	N	N		N	3450	-90	5	-2.54	110281540	31543	104.63	3540	3575	3450	4600	2480	3540	3496.23	1.84	0	-1511	3606	3572	3506	3472	3406	3590	3490	49	1060	500	2540	5	1	9730590	336	25.37	0.82	12	0.32	136.00	4195.00	4680	20221118	-26.28	3215	20230726	7.31	4225	-18.34	20230704	3215	7.31	20230726	4680	-26.28	20221118	3215	7.31	20230726	3.24	N	035200	500	48 억		178945	N	N	0	N	00	N
19	20230925	150420	57	100.00	KOSDAQ		화학	N	N	N	N		N	3480	-60	5	-1.69	96424545	27530	91.32	3540	3575	3455	4600	2480	3540	3502.53	1.84	0	-1511	3606	3572	3506	3472	3406	3590	3490	49	1060	500	2540	5	1	9730590	339	25.59	0.83	12	0.28	136.00	4195.00	4680	20221118	-25.64	3215	20230726	8.24	4225	-17.63	20230704	3215	8.24	20230726	4680	-25.64	20221118	3215	8.24	20230726	3.24	N	035200	500	48 억		178945	N	N	0	N	00	N
20	20230925	140413	57	100.00	KOSDAQ		화학	N	N	N	N		N	3510	-30	5	-0.85	83456965	23803	78.96	3540	3575	3475	4600	2480	3540	3506.15	1.84	0	-454	3606	3572	3506	3472	3406	3590	3490	49	1060	500	2540	5	1	9730590	342	25.81	0.84	12	0.24	136.00	4195.00	4680	20221118	-25.00	3215	20230726	9.18	4225	-16.92	20230704	3215	9.18	20230726	4680	-25.00	20221118	3215	9.18	20230726	3.24	N	035200	500	48 억		178945	N	N	0	N	00	N
21	20230925	130414	57	100.00	KOSDAQ		화학	N	N	N	N		N	3520	-20	5	-0.56	72570110	20685	68.62	3540	3575	3475	4600	2480	3540	3508.34	1.84	0	-451	3606	3572	3506	3472	3406	3590	3490	49	1060	500	2540	5	1	9730590	343	25.88	0.84	12	0.21	136.00	4195.00	4680	20221118	-24.79	3215	20230726	9.49	4225	-16.69	20230704	3215	9.49	20230726	4680	-24.79	20221118	3215	9.49	20230726	3.24	N	035200	500	48 억		178945	N	N	0	N	00	N
22	20230925	120419	57	100.00	KOSDAQ		화학	N	N	N	N		N	3500	-40	5	-1.13	64568765	18396	61.02	3540	3575	3475	4600	2480	3540	3509.94	1.84	0	-427	3606	3572	3506	3472	3406	3590	3490	49	1060	500	2540	5	1	9730590	341	25.74	0.83	12	0.19	136.00	4195.00	4680	20221118	-25.21	3215	20230726	8.86	4225	-17.16	20230704	3215	8.86	20230726	4680	-25.21	20221118	3215	8.86	20230726	3.24	N	035200	500	48 억		178945	N	N	0	N	00	N
23	20230925	110414	57	100.00	KOSDAQ		화학	N	N	N	N		N	3525	-15	5	-0.42	48851580	13888	46.07	3540	3575	3495	4600	2480	3540	3517.54	1.84	0	-441	3606	3572	3506	3472	3406	3590	3490	49	1060	500	2540	5	1	9730590	343	25.92	0.84	12	0.14	136.00	4195.00	4680	20221118	-24.68	3215	20230726	9.64	4225	-16.57	20230704	3215	9.64	20230726	4680	-24.68	20221118	3215	9.64	20230726	3.24	N	035200	500	48 억		178945	N	N	0	N	00	N
24	20230925	100416	57	100.00	KOSDAQ		화학	N	N	N	N		N	3540	0	3	0.00	22415000	6353	21.07	3540	3540	3500	4600	2480	3540	3528.25	1.84	0	923	3606	3572	3506	3472	3406	3590	3490	49	1060	500	2540	5	1	9730590	344	26.03	0.84	12	0.07	136.00	4195.00	4680	20221118	-24.36	3215	20230726	10.11	4225	-16.21	20230704	3215	10.11	20230726	4680	-24.36	20221118	3215	10.11	20230726	3.24	N	035200	500	48 억		178945	N	N	0	N	00	N
25	20230925	090416	57	100.00	KOSDAQ		화학	N	N	N	N		N	3540	0	3	0.00	5553840	1569	5.20	3540	3540	3520	4600	2480	3540	3539.73	1.84	0	-45	3606	3572	3506	3472	3406	3590	3490	49	1060	500	2540	5	1	9730590	344	26.03	0.84	12	0.02	136.00	4195.00	4680	20221118	-24.36	3215	20230726	10.11	4225	-16.21	20230704	3215	10.11	20230726	4680	-24.36	20221118	3215	10.11	20230726	3.24	N	035200	500	48 억		178945	N	N	0	N	00	N
26	20230922	160428	57	100.00	KOSDAQ		화학	N	N	N	N		N	3540	25	2	0.71	105272800	30045	23.83	3440	3540	3440	4565	2465	3515	3503.83	1.82	0	1393	3768	3641	3523	3396	3278	3582	3337	49	1050	500	2530	5	1	9730590	344	26.03	0.84	12	0.31	136.00	4195.00	4680	20221118	-24.36	3215	20230726	10.11	4225	-16.21	20230704	3215	10.11	20230726	4680	-24.36	20221118	3215	10.11	20230726	3.25	N	035200	500	48 억		177215	N	N	0	N	00	N
27	20230922	150426	57	100.00	KOSDAQ		화학	N	N	N	N		N	3520	5	2	0.14	83886955	23988	19.02	3440	3540	3440	4565	2465	3515	3497.04	1.82	0	2293	3768	3641	3523	3396	3278	3582	3337	49	1050	500	2530	5	1	9730590	343	25.88	0.84	12	0.25	136.00	4195.00	4680	20221118	-24.79	3215	20230726	9.49	4225	-16.69	20230704	3215	9.49	20230726	4680	-24.79	20221118	3215	9.49	20230726	3.25	N	035200	500	48 억		177215	N	N	0	N	00	N
28	20230922	140427	57	100.00	KOSDAQ		화학	N	N	N	N		N	3535	20	2	0.57	79061985	22615	17.93	3440	3540	3440	4565	2465	3515	3496.00	1.82	0	2371	3768	3641	3523	3396	3278	3582	3337	49	1050	500	2530	5	1	9730590	344	25.99	0.84	12	0.23	136.00	4195.00	4680	20221118	-24.47	3215	20230726	9.95	4225	-16.33	20230704	3215	9.95	20230726	4680	-24.47	20221118	3215	9.95	20230726	3.25	N	035200	500	48 억		177215	N	N	0	N	00	N
29	20230922	130403	57	100.00	KOSDAQ		화학	N	N	N	N		N	3515	0	3	0.00	70242460	20111	15.95	3440	3530	3440	4565	2465	3515	3492.74	1.82	0	2075	3768	3641	3523	3396	3278	3582	3337	49	1050	500	2530	5	1	9730590	342	25.85	0.84	12	0.21	136.00	4195.00	4680	20221118	-24.89	3215	20230726	9.33	4225	-16.80	20230704	3215	9.33	20230726	4680	-24.89	20221118	3215	9.33	20230726	3.25	N	035200	500	48 억		177215	N	N	0	N	00	N
30	20230922	120400	57	100.00	KOSDAQ		화학	N	N	N	N		N	3515	0	3	0.00	65895485	18875	14.97	3440	3530	3440	4565	2465	3515	3491.15	1.82	0	2054	3768	3641	3523	3396	3278	3582	3337	49	1050	500	2530	5	1	9730590	342	25.85	0.84	12	0.19	136.00	4195.00	4680	20221118	-24.89	3215	20230726	9.33	4225	-16.80	20230704	3215	9.33	20230726	4680	-24.89	20221118	3215	9.33	20230726	3.25	N	035200	500	48 억		177215	N	N	0	N	00	N
31	20230922	110400	57	100.00	KOSDAQ		화학	N	N	N	N		N	3515	0	3	0.00	60776330	17421	13.81	3440	3525	3440	4565	2465	3515	3488.68	1.82	0	1854	3768	3641	3523	3396	3278	3582	3337	49	1050	500	2530	5	1	9730590	342	25.85	0.84	12	0.18	136.00	4195.00	4680	20221118	-24.89	3215	20230726	9.33	4225	-16.80	20230704	3215	9.33	20230726	4680	-24.89	20221118	3215	9.33	20230726	3.25	N	035200	500	48 억		177215	N	N	0	N	00	N
32	20230922	100401	57	100.00	KOSDAQ		화학	N	N	N	N		N	3505	-10	5	-0.28	43731145	12561	9.96	3440	3525	3440	4565	2465	3515	3481.50	1.82	0	1368	3768	3641	3523	3396	3278	3582	3337	49	1050	500	2530	5	1	9730590	341	25.77	0.84	12	0.13	136.00	4195.00	4680	20221118	-25.11	3215	20230726	9.02	4225	-17.04	20230704	3215	9.02	20230726	4680	-25.11	20221118	3215	9.02	20230726	3.25	N	035200	500	48 억		177215	N	N	0	N	00	N
33	20230922	090357	57	100.00	KOSDAQ		화학	N	N	N	N		N	3465	-50	5	-1.42	8471775	2457	1.95	3440	3475	3440	4565	2465	3515	3447.99	1.82	0	1062	3768	3641	3523	3396	3278	3582	3337	49	1050	500	2530	5	1	9730590	337	25.48	0.83	12	0.03	136.00	4195.00	4680	20221118	-25.96	3215	20230726	7.78	4225	-17.99	20230704	3215	7.78	20230726	4680	-25.96	20221118	3215	7.78	20230726	3.25	N	035200	500	48 억		177215	N	N	0	N	00	N
34	20230921	160402	57	100.00	KOSDAQ		화학	N	N	N	N		N	3515	-105	5	-2.90	443804215	126104	631.85	3605	3650	3405	4705	2535	3620	3519.27	1.81	0	1323	3700	3660	3635	3595	3570	3680	3615	49	1085	500	2600	5	1	9730590	342	25.85	0.84	12	1.30	136.00	4195.00	4680	20221118	-24.89	3215	20230726	9.33	4225	-16.80	20230704	3215	9.33	20230726	4680	-24.89	20221118	3215	9.33	20230726	3.28	N	035200	500	48 억		176420	N	N	0	N	00	N
35	20230921	150356	57	100.00	KOSDAQ		화학	N	N	N	N		N	3505	-115	5	-3.18	440623690	125199	627.31	3605	3650	3405	4705	2535	3620	3519.31	1.81	0	1732	3700	3660	3635	3595	3570	3680	3615	49	1085	500	2600	5	1	9730590	341	25.77	0.84	12	1.29	136.00	4195.00	4680	20221118	-25.11	3215	20230726	9.02	4225	-17.04	20230704	3215	9.02	20230726	4680	-25.11	20221118	3215	9.02	20230726	3.28	N	035200	500	48 억		176420	N	N	0	N	00	N
36	20230921	140359	57	100.00	KOSDAQ		화학	N	N	N	N		N	3500	-120	5	-3.31	389050070	110444	553.38	3605	3650	3405	4705	2535	3620	3522.51	1.81	0	1018	3700	3660	3635	3595	3570	3680	3615	49	1085	500	2600	5	1	9730590	341	25.74	0.83	12	1.14	136.00	4195.00	4680	20221118	-25.21	3215	20230726	8.86	4225	-17.16	20230704	3215	8.86	20230726	4680	-25.21	20221118	3215	8.86	20230726	3.28	N	035200	500	48 억		176420	N	N	0	N	00	N
37	20230921	130356	57	100.00	KOSDAQ		화학	N	N	N	N		N	3475	-145	5	-4.01	260521485	73960	370.58	3605	3650	3405	4705	2535	3620	3522.33	1.81	0	10592	3700	3660	3635	3595	3570	3680	3615	49	1085	500	2600	5	1	9730590	338	25.55	0.83	12	0.76	136.00	4195.00	4680	20221118	-25.75	3215	20230726	8.09	4225	-17.75	20230704	3215	8.09	20230726	4680	-25.75	20221118	3215	8.09	20230726	3.28	N	035200	500	48 억		176420	N	N	0	N	00	N
38	20230921	120354	57	100.00	KOSDAQ		화학	N	N	N	N		N	3535	-85	5	-2.35	166823740	47021	235.60	3605	3650	3405	4705	2535	3620	3547.70	1.81	0	6214	3700	3660	3635	3595	3570	3680	3615	49	1085	500	2600	5	1	9730590	344	25.99	0.84	12	0.48	136.00	4195.00	4680	20221118	-24.47	3215	20230726	9.95	4225	-16.33	20230704	3215	9.95	20230726	4680	-24.47	20221118	3215	9.95	20230726	3.28	N	035200	500	48 억		176420	N	N	0	N	00	N
39	20230921	110403	57	100.00	KOSDAQ		화학	N	N	N	N		N	3490	-130	5	-3.59	146872350	41326	207.06	3605	3650	3405	4705	2535	3620	3553.83	1.81	0	4120	3700	3660	3635	3595	3570	3680	3615	49	1085	500	2600	5	1	9730590	340	25.66	0.83	12	0.42	136.00	4195.00	4680	20221118	-25.43	3215	20230726	8.55	4225	-17.40	20230704	3215	8.55	20230726	4680	-25.43	20221118	3215	8.55	20230726	3.28	N	035200	500	48 억		176420	N	N	0	N	00	N
40	20230921	100356	57	100.00	KOSDAQ		화학	N	N	N	N		N	3605	-15	5	-0.41	47289000	13035	65.31	3605	3650	3600	4705	2535	3620	3627.91	1.81	0	-3373	3700	3660	3635	3595	3570	3680	3615	49	1085	500	2600	5	1	9730590	351	26.51	0.86	12	0.13	136.00	4195.00	4680	20221118	-22.97	3215	20230726	12.13	4225	-14.67	20230704	3215	12.13	20230726	4680	-22.97	20221118	3215	12.13	20230726	3.28	N	035200	500	48 억		176420	N	N	0	N	00	N
41	20230921	090400	57	100.00	KOSDAQ		화학	N	N	N	N		N	3635	15	2	0.41	4747800	1315	6.59	3605	3635	3600	4705	2535	3620	3609.71	1.81	0	-443	3700	3660	3635	3595	3570	3680	3615	49	1085	500	2600	5	1	9730590	354	26.73	0.87	12	0.01	136.00	4195.00	4680	20221118	-22.33	3215	20230726	13.06	4225	-13.96	20230704	3215	13.06	20230726	4680	-22.33	20221118	3215	13.06	20230726	3.28	N	035200	500	48 억		176420	N	N	0	N	00	N
42	20230920	160401	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3620	-15	5	-0.41	72359160	19897	50.85	3615	3675	3610	4725	2545	3635	3636.71	1.80	0	1684	3715	3675	3655	3615	3595	3665	3605	49	1090	500	2610	5	1	9730590	352	26.62	0.86	12	0.20	136.00	4195.00	4680	20221118	-22.65	3215	20230726	12.60	4225	-14.32	20230704	3215	12.60	20230726	4680	-22.65	20221118	3215	12.60	20230726	3.36	N	035200	500	48 억		174736	N	N	0	N	00	N
43	20230920	150351	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3625	-10	5	-0.28	65228150	17930	45.82	3615	3675	3610	4725	2545	3635	3637.93	1.80	0	1713	3715	3675	3655	3615	3595	3665	3605	49	1090	500	2610	5	1	9730590	353	26.65	0.86	12	0.18	136.00	4195.00	4680	20221118	-22.54	3215	20230726	12.75	4225	-14.20	20230704	3215	12.75	20230726	4680	-22.54	20221118	3215	12.75	20230726	3.36	N	035200	500	48 억		174736	N	N	0	N	00	N
44	20230920	140355	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3635	0	3	0.00	63337530	17409	44.49	3615	3675	3610	4725	2545	3635	3638.21	1.80	0	1837	3715	3675	3655	3615	3595	3665	3605	49	1090	500	2610	5	1	9730590	354	26.73	0.87	12	0.18	136.00	4195.00	4680	20221118	-22.33	3215	20230726	13.06	4225	-13.96	20230704	3215	13.06	20230726	4680	-22.33	20221118	3215	13.06	20230726	3.36	N	035200	500	48 억		174736	N	N	0	N	00	N
45	20230920	130353	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3635	0	3	0.00	57186395	15713	40.15	3615	3675	3610	4725	2545	3635	3639.43	1.80	0	2302	3715	3675	3655	3615	3595	3665	3605	49	1090	500	2610	5	1	9730590	354	26.73	0.87	12	0.16	136.00	4195.00	4680	20221118	-22.33	3215	20230726	13.06	4225	-13.96	20230704	3215	13.06	20230726	4680	-22.33	20221118	3215	13.06	20230726	3.36	N	035200	500	48 억		174736	N	N	0	N	00	N
46	20230920	120353	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3630	-5	5	-0.14	56182815	15437	39.45	3615	3675	3610	4725	2545	3635	3639.49	1.80	0	2341	3715	3675	3655	3615	3595	3665	3605	49	1090	500	2610	5	1	9730590	353	26.69	0.87	12	0.16	136.00	4195.00	4680	20221118	-22.44	3215	20230726	12.91	4225	-14.08	20230704	3215	12.91	20230726	4680	-22.44	20221118	3215	12.91	20230726	3.36	N	035200	500	48 억		174736	N	N	0	N	00	N
47	20230920	110357	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3645	10	2	0.28	51163570	14054	35.91	3615	3675	3610	4725	2545	3635	3640.50	1.80	0	2527	3715	3675	3655	3615	3595	3665	3605	49	1090	500	2610	5	1	9730590	355	26.80	0.87	12	0.14	136.00	4195.00	4680	20221118	-22.12	3215	20230726	13.37	4225	-13.73	20230704	3215	13.37	20230726	4680	-22.12	20221118	3215	13.37	20230726	3.36	N	035200	500	48 억		174736	N	N	0	N	00	N
48	20230920	100347	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3650	15	2	0.41	39093210	10734	27.43	3615	3675	3610	4725	2545	3635	3642.00	1.80	0	3110	3715	3675	3655	3615	3595	3665	3605	49	1090	500	2610	5	1	9730590	355	26.84	0.87	12	0.11	136.00	4195.00	4680	20221118	-22.01	3215	20230726	13.53	4225	-13.61	20230704	3215	13.53	20230726	4680	-22.01	20221118	3215	13.53	20230726	3.36	N	035200	500	48 억		174736	N	N	0	N	00	N
49	20230920	090354	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3645	10	2	0.28	17269070	4756	12.15	3615	3660	3610	4725	2545	3635	3631.01	1.80	0	3291	3715	3675	3655	3615	3595	3665	3605	49	1090	500	2610	5	1	9730590	355	26.80	0.87	12	0.05	136.00	4195.00	4680	20221118	-22.12	3215	20230726	13.37	4225	-13.73	20230704	3215	13.37	20230726	4680	-22.12	20221118	3215	13.37	20230726	3.36	N	035200	500	48 억		174736	N	N	0	N	00	N
50	20230919	160351	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3635	-65	5	-1.76	143192505	39061	10.03	3695	3695	3635	4810	2590	3700	3664.98	1.79	0	765	3936	3817	3701	3582	3466	3877	3642	49	1110	500	2660	5	1	9730590	354	26.73	0.87	12	0.40	136.00	4195.00	4680	20221118	-22.33	3215	20230726	13.06	4225	-13.96	20230704	3215	13.06	20230726	4680	-22.33	20221118	3215	13.06	20230726	3.38	N	035200	500	48 억		173971	N	N	0	N	00	N
51	20230919	150350	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3655	-45	5	-1.22	132063045	36002	9.25	3695	3695	3635	4810	2590	3700	3667.21	1.79	0	606	3936	3817	3701	3582	3466	3877	3642	49	1110	500	2660	5	1	9730590	356	26.88	0.87	12	0.37	136.00	4195.00	4680	20221118	-21.90	3215	20230726	13.69	4225	-13.49	20230704	3215	13.69	20230726	4680	-21.90	20221118	3215	13.69	20230726	3.38	N	035200	500	48 억		173971	N	N	0	N	00	N
52	20230919	140348	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3650	-50	5	-1.35	113315995	30859	7.93	3695	3695	3650	4810	2590	3700	3671.02	1.79	0	256	3936	3817	3701	3582	3466	3877	3642	49	1110	500	2660	5	1	9730590	355	26.84	0.87	12	0.32	136.00	4195.00	4680	20221118	-22.01	3215	20230726	13.53	4225	-13.61	20230704	3215	13.53	20230726	4680	-22.01	20221118	3215	13.53	20230726	3.38	N	035200	500	48 억		173971	N	N	0	N	00	N
53	20230919	130346	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3660	-40	5	-1.08	101365795	27590	7.09	3695	3695	3650	4810	2590	3700	3672.92	1.79	0	258	3936	3817	3701	3582	3466	3877	3642	49	1110	500	2660	5	1	9730590	356	26.91	0.87	12	0.28	136.00	4195.00	4680	20221118	-21.79	3215	20230726	13.84	4225	-13.37	20230704	3215	13.84	20230726	4680	-21.79	20221118	3215	13.84	20230726	3.38	N	035200	500	48 억		173971	N	N	0	N	00	N
54	20230919	120356	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3650	-50	5	-1.35	96641965	26296	6.75	3695	3695	3650	4810	2590	3700	3674.07	1.79	0	248	3936	3817	3701	3582	3466	3877	3642	49	1110	500	2660	5	1	9730590	355	26.84	0.87	12	0.27	136.00	4195.00	4680	20221118	-22.01	3215	20230726	13.53	4225	-13.61	20230704	3215	13.53	20230726	4680	-22.01	20221118	3215	13.53	20230726	3.38	N	035200	500	48 억		173971	N	N	0	N	00	N
55	20230919	110356	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3670	-30	5	-0.81	80495505	21885	5.62	3695	3695	3655	4810	2590	3700	3676.95	1.79	0	297	3936	3817	3701	3582	3466	3877	3642	49	1110	500	2660	5	1	9730590	357	26.99	0.87	12	0.22	136.00	4195.00	4680	20221118	-21.58	3215	20230726	14.15	4225	-13.14	20230704	3215	14.15	20230726	4680	-21.58	20221118	3215	14.15	20230726	3.38	N	035200	500	48 억		173971	N	N	0	N	00	N
56	20230919	100352	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3670	-30	5	-0.81	65637750	17829	4.58	3695	3695	3655	4810	2590	3700	3680.30	1.79	0	178	3936	3817	3701	3582	3466	3877	3642	49	1110	500	2660	5	1	9730590	357	26.99	0.87	12	0.18	136.00	4195.00	4680	20221118	-21.58	3215	20230726	14.15	4225	-13.14	20230704	3215	14.15	20230726	4680	-21.58	20221118	3215	14.15	20230726	3.38	N	035200	500	48 억		173971	N	N	0	N	00	N
57	20230919	090351	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3680	-20	5	-0.54	26823410	7268	1.87	3695	3695	3665	4810	2590	3700	3688.94	1.79	0	566	3936	3817	3701	3582	3466	3877	3642	49	1110	500	2660	5	1	9730590	358	27.06	0.88	12	0.07	136.00	4195.00	4680	20221118	-21.37	3215	20230726	14.46	4225	-12.90	20230704	3215	14.46	20230726	4680	-21.37	20221118	3215	14.46	20230726	3.38	N	035200	500	48 억		173971	N	N	0	N	00	N
58	20230918	160354	57	100.00	KOSDAQ		화학	N	N	N	N		N	3700	130	2	3.64	1441849095	388891	1555.63	3590	3820	3585	4640	2500	3570	3707.59	1.37	0	41490	3616	3592	3551	3527	3486	3605	3540	49	1070	500	2570	5	1	9730590	360	27.21	0.88	12	4.00	136.00	4195.00	4680	20221118	-20.94	3215	20230726	15.09	4225	-12.43	20230704	3215	15.09	20230726	4680	-20.94	20221118	3215	15.09	20230726	3.41	N	035200	500	48 억		132861	N	N	0	N	00	N
59	20230918	150349	57	100.00	KOSDAQ		화학	N	N	N	N		N	3665	95	2	2.66	1394176775	375976	1503.96	3590	3820	3585	4640	2500	3570	3708.15	1.37	0	40405	3616	3592	3551	3527	3486	3605	3540	49	1070	500	2570	5	1	9730590	357	26.95	0.87	12	3.86	136.00	4195.00	4680	20221118	-21.69	3215	20230726	14.00	4225	-13.25	20230704	3215	14.00	20230726	4680	-21.69	20221118	3215	14.00	20230726	3.41	N	035200	500	48 억		132861	N	N	0	N	00	N
60	20230918	140359	57	100.00	KOSDAQ		화학	N	N	N	N		N	3700	130	2	3.64	1321158590	356129	1424.57	3590	3820	3585	4640	2500	3570	3709.78	1.37	0	41031	3616	3592	3551	3527	3486	3605	3540	49	1070	500	2570	5	1	9730590	360	27.21	0.88	12	3.66	136.00	4195.00	4680	20221118	-20.94	3215	20230726	15.09	4225	-12.43	20230704	3215	15.09	20230726	4680	-20.94	20221118	3215	15.09	20230726	3.41	N	035200	500	48 억		132861	N	N	0	N	00	N
61	20230918	130351	57	100.00	KOSDAQ		화학	N	N	N	N		N	3755	185	2	5.18	1257405340	339040	1356.21	3590	3820	3585	4640	2500	3570	3708.72	1.37	0	40603	3616	3592	3551	3527	3486	3605	3540	49	1070	500	2570	5	1	9730590	365	27.61	0.90	12	3.48	136.00	4195.00	4680	20221118	-19.76	3215	20230726	16.80	4225	-11.12	20230704	3215	16.80	20230726	4680	-19.76	20221118	3215	16.80	20230726	3.41	N	035200	500	48 억		132861	N	N	0	N	00	N
62	20230918	120352	57	100.00	KOSDAQ		화학	N	N	N	N		N	3705	135	2	3.78	1188732660	320642	1282.62	3590	3820	3585	4640	2500	3570	3707.35	1.37	0	40362	3616	3592	3551	3527	3486	3605	3540	49	1070	500	2570	5	1	9730590	361	27.24	0.88	12	3.30	136.00	4195.00	4680	20221118	-20.83	3215	20230726	15.24	4225	-12.31	20230704	3215	15.24	20230726	4680	-20.83	20221118	3215	15.24	20230726	3.41	N	035200	500	48 억		132861	N	N	0	N	00	N
63	20230918	110353	57	100.00	KOSDAQ		화학	N	N	N	N		N	3700	130	2	3.64	1124056360	303209	1212.88	3590	3820	3585	4640	2500	3570	3707.20	1.37	0	36006	3616	3592	3551	3527	3486	3605	3540	49	1070	500	2570	5	1	9730590	360	27.21	0.88	12	3.12	136.00	4195.00	4680	20221118	-20.94	3215	20230726	15.09	4225	-12.43	20230704	3215	15.09	20230726	4680	-20.94	20221118	3215	15.09	20230726	3.41	N	035200	500	48 억		132861	N	N	0	N	00	N
64	20230918	100347	57	100.00	KOSDAQ		화학	N	N	N	N		N	3670	100	2	2.80	1047064290	282287	1129.19	3590	3820	3585	4640	2500	3570	3709.22	1.37	0	32586	3616	3592	3551	3527	3486	3605	3540	49	1070	500	2570	5	1	9730590	357	26.99	0.87	12	2.90	136.00	4195.00	4680	20221118	-21.58	3215	20230726	14.15	4225	-13.14	20230704	3215	14.15	20230726	4680	-21.58	20221118	3215	14.15	20230726	3.41	N	035200	500	48 억		132861	N	N	0	N	00	N
65	20230918	090344	57	100.00	KOSDAQ		화학	N	N	N	N		N	3635	65	2	1.82	36976685	10261	41.05	3590	3635	3585	4640	2500	3570	3603.61	1.37	0	1613	3616	3592	3551	3527	3486	3605	3540	49	1070	500	2570	5	1	9730590	354	26.73	0.87	12	0.11	136.00	4195.00	4680	20221118	-22.33	3215	20230726	13.06	4225	-13.96	20230704	3215	13.06	20230726	4680	-22.33	20221118	3215	13.06	20230726	3.41	N	035200	500	48 억		132861	N	N	0	N	00	N
66	20230915	160350	57	100.00	KOSDAQ		화학	N	N	N	N		N	3570	60	2	1.71	88727660	24999	144.15	3510	3575	3510	4560	2460	3510	3549.25	1.34	0	2685	3586	3547	3481	3442	3376	3567	3462	49	1050	500	2520	5	1	9730590	347	26.25	0.85	12	0.26	136.00	4195.00	4680	20221118	-23.72	3215	20230726	11.04	4225	-15.50	20230704	3215	11.04	20230726	4680	-23.72	20221118	3215	11.04	20230726	3.47	N	035200	500	48 억		130176	N	N	0	N	00	N
67	20230915	150350	57	100.00	KOSDAQ		화학	N	N	N	N		N	3550	40	2	1.14	86442905	24358	140.46	3510	3575	3510	4560	2460	3510	3548.85	1.34	0	2675	3586	3547	3481	3442	3376	3567	3462	49	1050	500	2520	5	1	9730590	345	26.10	0.85	12	0.25	136.00	4195.00	4680	20221118	-24.15	3215	20230726	10.42	4225	-15.98	20230704	3215	10.42	20230726	4680	-24.15	20221118	3215	10.42	20230726	3.47	N	035200	500	48 억		130176	N	N	0	N	00	N
68	20230915	140349	57	100.00	KOSDAQ		화학	N	N	N	N		N	3555	45	2	1.28	78825865	22217	128.11	3510	3575	3510	4560	2460	3510	3548.00	1.34	0	1411	3586	3547	3481	3442	3376	3567	3462	49	1050	500	2520	5	1	9730590	346	26.14	0.85	12	0.23	136.00	4195.00	4680	20221118	-24.04	3215	20230726	10.58	4225	-15.86	20230704	3215	10.58	20230726	4680	-24.04	20221118	3215	10.58	20230726	3.47	N	035200	500	48 억		130176	N	N	0	N	00	N
69	20230915	130347	57	100.00	KOSDAQ		화학	N	N	N	N		N	3550	40	2	1.14	68161310	19220	110.83	3510	3575	3510	4560	2460	3510	3546.37	1.34	0	1270	3586	3547	3481	3442	3376	3567	3462	49	1050	500	2520	5	1	9730590	345	26.10	0.85	12	0.20	136.00	4195.00	4680	20221118	-24.15	3215	20230726	10.42	4225	-15.98	20230704	3215	10.42	20230726	4680	-24.15	20221118	3215	10.42	20230726	3.47	N	035200	500	48 억		130176	N	N	0	N	00	N
70	20230915	120352	57	100.00	KOSDAQ		화학	N	N	N	N		N	3550	40	2	1.14	56158350	15846	91.37	3510	3575	3510	4560	2460	3510	3544.01	1.34	0	1087	3586	3547	3481	3442	3376	3567	3462	49	1050	500	2520	5	1	9730590	345	26.10	0.85	12	0.16	136.00	4195.00	4680	20221118	-24.15	3215	20230726	10.42	4225	-15.98	20230704	3215	10.42	20230726	4680	-24.15	20221118	3215	10.42	20230726	3.47	N	035200	500	48 억		130176	N	N	0	N	00	N
71	20230915	110352	57	100.00	KOSDAQ		화학	N	N	N	N		N	3560	50	2	1.42	43000165	12148	70.05	3510	3575	3510	4560	2460	3510	3539.69	1.34	0	447	3586	3547	3481	3442	3376	3567	3462	49	1050	500	2520	5	1	9730590	346	26.18	0.85	12	0.12	136.00	4195.00	4680	20221118	-23.93	3215	20230726	10.73	4225	-15.74	20230704	3215	10.73	20230726	4680	-23.93	20221118	3215	10.73	20230726	3.47	N	035200	500	48 억		130176	N	N	0	N	00	N
72	20230915	100352	57	100.00	KOSDAQ		화학	N	N	N	N		N	3550	40	2	1.14	36066380	10198	58.81	3510	3575	3510	4560	2460	3510	3536.61	1.34	0	342	3586	3547	3481	3442	3376	3567	3462	49	1050	500	2520	5	1	9730590	345	26.10	0.85	12	0.10	136.00	4195.00	4680	20221118	-24.15	3215	20230726	10.42	4225	-15.98	20230704	3215	10.42	20230726	4680	-24.15	20221118	3215	10.42	20230726	3.47	N	035200	500	48 억		130176	N	N	0	N	00	N
73	20230915	090345	57	100.00	KOSDAQ		화학	N	N	N	N		N	3530	20	2	0.57	10857905	3093	17.84	3510	3530	3510	4560	2460	3510	3510.48	1.34	0	0	3586	3547	3481	3442	3376	3567	3462	49	1050	500	2520	5	1	9730590	343	25.96	0.84	12	0.03	136.00	4195.00	4680	20221118	-24.57	3215	20230726	9.80	4225	-16.45	20230704	3215	9.80	20230726	4680	-24.57	20221118	3215	9.80	20230726	3.47	N	035200	500	48 억		130176	N	N	0	N	00	N
74	20230914	160350	57	100.00	KOSDAQ		화학	N	N	N	N		N	3510	60	2	1.74	58812080	17022	70.20	3450	3520	3415	4485	2415	3450	3455.06	1.34	0	-556	3496	3472	3451	3427	3406	3485	3440	49	1035	500	2480	5	1	9730590	342	25.81	0.84	12	0.17	136.00	4195.00	4680	20221118	-25.00	3215	20230726	9.18	4225	-16.92	20230704	3215	9.18	20230726	4680	-25.00	20221118	3215	9.18	20230726	3.48	N	035200	500	48 억		130732	N	N	0	N	00	N
75	20230914	150343	57	100.00	KOSDAQ		화학	N	N	N	N		N	3505	55	2	1.59	57044525	16518	68.12	3450	3520	3415	4485	2415	3450	3453.48	1.34	0	-521	3496	3472	3451	3427	3406	3485	3440	49	1035	500	2480	5	1	9730590	341	25.77	0.84	12	0.17	136.00	4195.00	4680	20221118	-25.11	3215	20230726	9.02	4225	-17.04	20230704	3215	9.02	20230726	4680	-25.11	20221118	3215	9.02	20230726	3.48	N	035200	500	48 억		130732	N	N	0	N	00	N
76	20230914	140343	57	100.00	KOSDAQ		화학	N	N	N	N		N	3500	50	2	1.45	53524535	15513	63.98	3450	3520	3415	4485	2415	3450	3450.30	1.34	0	-251	3496	3472	3451	3427	3406	3485	3440	49	1035	500	2480	5	1	9730590	341	25.74	0.83	12	0.16	136.00	4195.00	4680	20221118	-25.21	3215	20230726	8.86	4225	-17.16	20230704	3215	8.86	20230726	4680	-25.21	20221118	3215	8.86	20230726	3.48	N	035200	500	48 억		130732	N	N	0	N	00	N
77	20230914	130342	57	100.00	KOSDAQ		화학	N	N	N	N		N	3490	40	2	1.16	51753930	15006	61.89	3450	3520	3415	4485	2415	3450	3448.88	1.34	0	-99	3496	3472	3451	3427	3406	3485	3440	49	1035	500	2480	5	1	9730590	340	25.66	0.83	12	0.15	136.00	4195.00	4680	20221118	-25.43	3215	20230726	8.55	4225	-17.40	20230704	3215	8.55	20230726	4680	-25.43	20221118	3215	8.55	20230726	3.48	N	035200	500	48 억		130732	N	N	0	N	00	N
78	20230914	120349	57	100.00	KOSDAQ		화학	N	N	N	N		N	3500	50	2	1.45	51040160	14802	61.05	3450	3505	3415	4485	2415	3450	3448.19	1.34	0	-22	3496	3472	3451	3427	3406	3485	3440	49	1035	500	2480	5	1	9730590	341	25.74	0.83	12	0.15	136.00	4195.00	4680	20221118	-25.21	3215	20230726	8.86	4225	-17.16	20230704	3215	8.86	20230726	4680	-25.21	20221118	3215	8.86	20230726	3.48	N	035200	500	48 억		130732	N	N	0	N	00	N
79	20230914	110344	57	100.00	KOSDAQ		화학	N	N	N	N		N	3505	55	2	1.59	49434120	14343	59.15	3450	3505	3415	4485	2415	3450	3446.57	1.34	0	-22	3496	3472	3451	3427	3406	3485	3440	49	1035	500	2480	5	1	9730590	341	25.77	0.84	12	0.15	136.00	4195.00	4680	20221118	-25.11	3215	20230726	9.02	4225	-17.04	20230704	3215	9.02	20230726	4680	-25.11	20221118	3215	9.02	20230726	3.48	N	035200	500	48 억		130732	N	N	0	N	00	N
80	20230914	100340	57	100.00	KOSDAQ		화학	N	N	N	N		N	3460	10	2	0.29	37903490	11014	45.42	3450	3460	3415	4485	2415	3450	3441.39	1.34	0	150	3496	3472	3451	3427	3406	3485	3440	49	1035	500	2480	5	1	9730590	337	25.44	0.82	12	0.11	136.00	4195.00	4680	20221118	-26.07	3215	20230726	7.62	4225	-18.11	20230704	3215	7.62	20230726	4680	-26.07	20221118	3215	7.62	20230726	3.48	N	035200	500	48 억		130732	N	N	0	N	00	N
81	20230914	090346	57	100.00	KOSDAQ		화학	N	N	N	N		N	3420	-30	5	-0.87	7333555	2134	8.80	3450	3450	3415	4485	2415	3450	3436.53	1.34	0	165	3496	3472	3451	3427	3406	3485	3440	49	1035	500	2480	5	1	9730590	333	25.15	0.82	12	0.02	136.00	4195.00	4680	20221118	-26.92	3215	20230726	6.38	4225	-19.05	20230704	3215	6.38	20230726	4680	-26.92	20221118	3215	6.38	20230726	3.48	N	035200	500	48 억		130732	N	N	0	N	00	N
82	20230913	160348	57	100.00	KOSDAQ		화학	N	N	N	N		N	3450	-25	5	-0.72	83143275	24121	111.42	3440	3475	3430	4515	2435	3475	3446.92	1.34	0	-146	3588	3531	3498	3441	3408	3515	3425	49	1040	500	2500	5	1	9730590	336	25.37	0.82	12	0.25	136.00	4195.00	4680	20221118	-26.28	3215	20230726	7.31	4225	-18.34	20230704	3215	7.31	20230726	4680	-26.28	20221118	3215	7.31	20230726	3.51	N	035200	500	48 억		130876	N	N	0	N	00	N
83	20230913	150343	57	100.00	KOSDAQ		화학	N	N	N	N		N	3455	-20	5	-0.58	74036500	21470	99.17	3440	3475	3435	4515	2435	3475	3448.37	1.34	0	-189	3588	3531	3498	3441	3408	3515	3425	49	1040	500	2500	5	1	9730590	336	25.40	0.82	12	0.22	136.00	4195.00	4680	20221118	-26.18	3215	20230726	7.47	4225	-18.22	20230704	3215	7.47	20230726	4680	-26.18	20221118	3215	7.47	20230726	3.51	N	035200	500	48 억		130876	N	N	0	N	00	N
84	20230913	140347	57	100.00	KOSDAQ		화학	N	N	N	N		N	3435	-40	5	-1.15	63625065	18455	85.25	3440	3475	3435	4515	2435	3475	3447.58	1.34	0	-138	3588	3531	3498	3441	3408	3515	3425	49	1040	500	2500	5	1	9730590	334	25.26	0.82	12	0.19	136.00	4195.00	4680	20221118	-26.60	3215	20230726	6.84	4225	-18.70	20230704	3215	6.84	20230726	4680	-26.60	20221118	3215	6.84	20230726	3.51	N	035200	500	48 억		130876	N	N	0	N	00	N
85	20230913	130338	57	100.00	KOSDAQ		화학	N	N	N	N		N	3455	-20	5	-0.58	60149210	17446	80.59	3440	3475	3435	4515	2435	3475	3447.74	1.34	0	-37	3588	3531	3498	3441	3408	3515	3425	49	1040	500	2500	5	1	9730590	336	25.40	0.82	12	0.18	136.00	4195.00	4680	20221118	-26.18	3215	20230726	7.47	4225	-18.22	20230704	3215	7.47	20230726	4680	-26.18	20221118	3215	7.47	20230726	3.51	N	035200	500	48 억		130876	N	N	0	N	00	N
86	20230913	120348	57	100.00	KOSDAQ		화학	N	N	N	N		N	3460	-15	5	-0.43	58337530	16920	78.16	3440	3475	3435	4515	2435	3475	3447.84	1.34	0	28	3588	3531	3498	3441	3408	3515	3425	49	1040	500	2500	5	1	9730590	337	25.44	0.82	12	0.17	136.00	4195.00	4680	20221118	-26.07	3215	20230726	7.62	4225	-18.11	20230704	3215	7.62	20230726	4680	-26.07	20221118	3215	7.62	20230726	3.51	N	035200	500	48 억		130876	N	N	0	N	00	N
87	20230913	110342	57	100.00	KOSDAQ		화학	N	N	N	N		N	3440	-35	5	-1.01	56521045	16394	75.73	3440	3475	3435	4515	2435	3475	3447.67	1.34	0	476	3588	3531	3498	3441	3408	3515	3425	49	1040	500	2500	5	1	9730590	335	25.29	0.82	12	0.17	136.00	4195.00	4680	20221118	-26.50	3215	20230726	7.00	4225	-18.58	20230704	3215	7.00	20230726	4680	-26.50	20221118	3215	7.00	20230726	3.51	N	035200	500	48 억		130876	N	N	0	N	00	N
88	20230913	100341	57	100.00	KOSDAQ		화학	N	N	N	N		N	3475	0	3	0.00	17127470	4959	22.91	3440	3475	3440	4515	2435	3475	3453.82	1.34	0	405	3588	3531	3498	3441	3408	3515	3425	49	1040	500	2500	5	1	9730590	338	25.55	0.83	12	0.05	136.00	4195.00	4680	20221118	-25.75	3215	20230726	8.09	4225	-17.75	20230704	3215	8.09	20230726	4680	-25.75	20221118	3215	8.09	20230726	3.51	N	035200	500	48 억		130876	N	N	0	N	00	N
89	20230913	090339	57	100.00	KOSDAQ		화학	N	N	N	N		N	3445	-30	5	-0.86	7270920	2113	9.76	3440	3460	3440	4515	2435	3475	3441.04	1.34	0	100	3588	3531	3498	3441	3408	3515	3425	49	1040	500	2500	5	1	9730590	335	25.33	0.82	12	0.02	136.00	4195.00	4680	20221118	-26.39	3215	20230726	7.15	4225	-18.46	20230704	3215	7.15	20230726	4680	-26.39	20221118	3215	7.15	20230726	3.51	N	035200	500	48 억		130876	N	N	0	N	00	N
90	20230912	160336	57	100.00	KOSDAQ		화학	N	N	N	N		N	3475	-10	5	-0.29	75665675	21648	115.06	3485	3555	3465	4530	2440	3485	3495.27	1.32	0	1911	3595	3540	3495	3440	3395	3535	3435	49	1045	500	2500	5	1	9730590	338	25.55	0.83	12	0.22	136.00	4195.00	4680	20221118	-25.75	3215	20230726	8.09	4225	-17.75	20230704	3215	8.09	20230726	4680	-25.75	20221118	3215	8.09	20230726	3.50	N	035200	500	48 억		128920	N	N	0	N	00	N
91	20230912	150342	57	100.00	KOSDAQ		화학	N	N	N	N		N	3470	-15	5	-0.43	68212655	19505	103.67	3485	3555	3465	4530	2440	3485	3497.19	1.32	0	2012	3595	3540	3495	3440	3395	3535	3435	49	1045	500	2500	5	1	9730590	338	25.51	0.83	12	0.20	136.00	4195.00	4680	20221118	-25.85	3215	20230726	7.93	4225	-17.87	20230704	3215	7.93	20230726	4680	-25.85	20221118	3215	7.93	20230726	3.50	N	035200	500	48 억		128920	N	N	0	N	00	N
92	20230912	140342	57	100.00	KOSDAQ		화학	N	N	N	N		N	3520	35	2	1.00	41607985	11848	62.97	3485	3555	3485	4530	2440	3485	3511.82	1.32	0	1827	3595	3540	3495	3440	3395	3535	3435	49	1045	500	2500	5	1	9730590	343	25.88	0.84	12	0.12	136.00	4195.00	4680	20221118	-24.79	3215	20230726	9.49	4225	-16.69	20230704	3215	9.49	20230726	4680	-24.79	20221118	3215	9.49	20230726	3.50	N	035200	500	48 억		128920	N	N	0	N	00	N
93	20230912	130339	57	100.00	KOSDAQ		화학	N	N	N	N		N	3515	30	2	0.86	37790840	10760	57.19	3485	3555	3485	4530	2440	3485	3512.16	1.32	0	1829	3595	3540	3495	3440	3395	3535	3435	49	1045	500	2500	5	1	9730590	342	25.85	0.84	12	0.11	136.00	4195.00	4680	20221118	-24.89	3215	20230726	9.33	4225	-16.80	20230704	3215	9.33	20230726	4680	-24.89	20221118	3215	9.33	20230726	3.50	N	035200	500	48 억		128920	N	N	0	N	00	N
94	20230912	120333	57	100.00	KOSDAQ		화학	N	N	N	N		N	3510	25	2	0.72	33465795	9529	50.65	3485	3555	3485	4530	2440	3485	3511.99	1.32	0	1841	3595	3540	3495	3440	3395	3535	3435	49	1045	500	2500	5	1	9730590	342	25.81	0.84	12	0.10	136.00	4195.00	4680	20221118	-25.00	3215	20230726	9.18	4225	-16.92	20230704	3215	9.18	20230726	4680	-25.00	20221118	3215	9.18	20230726	3.50	N	035200	500	48 억		128920	N	N	0	N	00	N
95	20230912	110338	57	100.00	KOSDAQ		화학	N	N	N	N		N	3505	20	2	0.57	31169505	8874	47.17	3485	3555	3485	4530	2440	3485	3512.45	1.32	0	1841	3595	3540	3495	3440	3395	3535	3435	49	1045	500	2500	5	1	9730590	341	25.77	0.84	12	0.09	136.00	4195.00	4680	20221118	-25.11	3215	20230726	9.02	4225	-17.04	20230704	3215	9.02	20230726	4680	-25.11	20221118	3215	9.02	20230726	3.50	N	035200	500	48 억		128920	N	N	0	N	00	N
96	20230912	100337	57	100.00	KOSDAQ		화학	N	N	N	N		N	3505	20	2	0.57	28190060	8026	42.66	3485	3555	3485	4530	2440	3485	3512.34	1.32	0	1841	3595	3540	3495	3440	3395	3535	3435	49	1045	500	2500	5	1	9730590	341	25.77	0.84	12	0.08	136.00	4195.00	4680	20221118	-25.11	3215	20230726	9.02	4225	-17.04	20230704	3215	9.02	20230726	4680	-25.11	20221118	3215	9.02	20230726	3.50	N	035200	500	48 억		128920	N	N	0	N	00	N
97	20230912	090342	57	100.00	KOSDAQ		화학	N	N	N	N		N	3505	20	2	0.57	9068450	2600	13.82	3485	3505	3485	4530	2440	3485	3487.87	1.32	0	219	3595	3540	3495	3440	3395	3535	3435	49	1045	500	2500	5	1	9730590	341	25.77	0.84	12	0.03	136.00	4195.00	4680	20221118	-25.11	3215	20230726	9.02	4225	-17.04	20230704	3215	9.02	20230726	4680	-25.11	20221118	3215	9.02	20230726	3.50	N	035200	500	48 억		128920	N	N	0	N	00	N
98	20230911	160334	57	100.00	KOSDAQ		화학	N	N	N	N		N	3485	0	3	0.00	65559415	18749	139.05	3485	3550	3450	4530	2440	3485	3496.73	1.28	0	3706	3531	3507	3476	3452	3421	3492	3437	49	1045	500	2500	5	1	9730590	339	25.62	0.83	12	0.19	136.00	4195.00	4680	20221118	-25.53	3215	20230726	8.40	4225	-17.51	20230704	3215	8.40	20230726	4680	-25.53	20221118	3215	8.40	20230726	3.53	N	035200	500	48 억		124268	N	N	0	N	00	N
99	20230911	150340	57	100.00	KOSDAQ		화학	N	N	N	N		N	3515	30	2	0.86	61334590	17538	130.07	3485	3550	3450	4530	2440	3485	3497.24	1.28	0	3601	3531	3507	3476	3452	3421	3492	3437	49	1045	500	2500	5	1	9730590	342	25.85	0.84	12	0.18	136.00	4195.00	4680	20221118	-24.89	3215	20230726	9.33	4225	-16.80	20230704	3215	9.33	20230726	4680	-24.89	20221118	3215	9.33	20230726	3.53	N	035200	500	48 억		124268	N	N	0	N	00	N
100	20230911	140344	57	100.00	KOSDAQ		화학	N	N	N	N		N	3525	40	2	1.15	57708170	16500	122.37	3485	3550	3450	4530	2440	3485	3497.46	1.28	0	3372	3531	3507	3476	3452	3421	3492	3437	49	1045	500	2500	5	1	9730590	343	25.92	0.84	12	0.17	136.00	4195.00	4680	20221118	-24.68	3215	20230726	9.64	4225	-16.57	20230704	3215	9.64	20230726	4680	-24.68	20221118	3215	9.64	20230726	3.53	N	035200	500	48 억		124268	N	N	0	N	00	N
101	20230911	130335	57	100.00	KOSDAQ		화학	N	N	N	N		N	3525	40	2	1.15	53973305	15435	114.47	3485	3550	3450	4530	2440	3485	3496.81	1.28	0	2783	3531	3507	3476	3452	3421	3492	3437	49	1045	500	2500	5	1	9730590	343	25.92	0.84	12	0.16	136.00	4195.00	4680	20221118	-24.68	3215	20230726	9.64	4225	-16.57	20230704	3215	9.64	20230726	4680	-24.68	20221118	3215	9.64	20230726	3.53	N	035200	500	48 억		124268	N	N	0	N	00	N
102	20230911	120337	57	100.00	KOSDAQ		화학	N	N	N	N		N	3530	45	2	1.29	53162645	15205	112.76	3485	3550	3450	4530	2440	3485	3496.39	1.28	0	2763	3531	3507	3476	3452	3421	3492	3437	49	1045	500	2500	5	1	9730590	343	25.96	0.84	12	0.16	136.00	4195.00	4680	20221118	-24.57	3215	20230726	9.80	4225	-16.45	20230704	3215	9.80	20230726	4680	-24.57	20221118	3215	9.80	20230726	3.53	N	035200	500	48 억		124268	N	N	0	N	00	N
103	20230911	110331	57	100.00	KOSDAQ		화학	N	N	N	N		N	3505	20	2	0.57	42660775	12209	90.54	3485	3550	3450	4530	2440	3485	3494.21	1.28	0	1318	3531	3507	3476	3452	3421	3492	3437	49	1045	500	2500	5	1	9730590	341	25.77	0.84	12	0.13	136.00	4195.00	4680	20221118	-25.11	3215	20230726	9.02	4225	-17.04	20230704	3215	9.02	20230726	4680	-25.11	20221118	3215	9.02	20230726	3.53	N	035200	500	48 억		124268	N	N	0	N	00	N
104	20230911	100333	57	100.00	KOSDAQ		화학	N	N	N	N		N	3510	25	2	0.72	24410175	7006	51.96	3485	3520	3450	4530	2440	3485	3484.18	1.28	0	1832	3531	3507	3476	3452	3421	3492	3437	49	1045	500	2500	5	1	9730590	342	25.81	0.84	12	0.07	136.00	4195.00	4680	20221118	-25.00	3215	20230726	9.18	4225	-16.92	20230704	3215	9.18	20230726	4680	-25.00	20221118	3215	9.18	20230726	3.53	N	035200	500	48 억		124268	N	N	0	N	00	N
105	20230911	090332	57	100.00	KOSDAQ		화학	N	N	N	N		N	3450	-35	5	-1.00	5918080	1699	12.60	3485	3485	3450	4530	2440	3485	3483.27	1.28	0	-994	3531	3507	3476	3452	3421	3492	3437	49	1045	500	2500	5	1	9730590	336	25.37	0.82	12	0.02	136.00	4195.00	4680	20221118	-26.28	3215	20230726	7.31	4225	-18.34	20230704	3215	7.31	20230726	4680	-26.28	20221118	3215	7.31	20230726	3.53	N	035200	500	48 억		124268	N	N	0	N	00	N
106	20230908	160337	57	100.00	KOSDAQ		화학	N	N	N	N		N	3485	-20	5	-0.57	46775055	13481	44.65	3490	3500	3445	4555	2455	3505	3469.70	1.28	0	-490	3638	3571	3533	3466	3428	3552	3447	49	1050	500	2520	5	1	9730590	339	25.62	0.83	12	0.14	136.00	4195.00	4680	20221118	-25.53	3215	20230726	8.40	4225	-17.51	20230704	3215	8.40	20230726	4680	-25.53	20221118	3215	8.40	20230726	3.52	N	035200	500	48 억		124827	N	N	0	N	00	N
107	20230908	150338	57	100.00	KOSDAQ		화학	N	N	N	N		N	3475	-30	5	-0.86	37057935	10691	35.41	3490	3500	3445	4555	2455	3505	3466.27	1.28	0	-466	3638	3571	3533	3466	3428	3552	3447	49	1050	500	2520	5	1	9730590	338	25.55	0.83	12	0.11	136.00	4195.00	4680	20221118	-25.75	3215	20230726	8.09	4225	-17.75	20230704	3215	8.09	20230726	4680	-25.75	20221118	3215	8.09	20230726	3.52	N	035200	500	48 억		124827	N	N	0	N	00	N
108	20230908	140336	57	100.00	KOSDAQ		화학	N	N	N	N		N	3470	-35	5	-1.00	32759680	9451	31.30	3490	3500	3445	4555	2455	3505	3466.27	1.28	0	-335	3638	3571	3533	3466	3428	3552	3447	49	1050	500	2520	5	1	9730590	338	25.51	0.83	12	0.10	136.00	4195.00	4680	20221118	-25.85	3215	20230726	7.93	4225	-17.87	20230704	3215	7.93	20230726	4680	-25.85	20221118	3215	7.93	20230726	3.52	N	035200	500	48 억		124827	N	N	0	N	00	N
109	20230908	130339	57	100.00	KOSDAQ		화학	N	N	N	N		N	3450	-55	5	-1.57	27025880	7797	25.82	3490	3500	3445	4555	2455	3505	3466.19	1.28	0	354	3638	3571	3533	3466	3428	3552	3447	49	1050	500	2520	5	1	9730590	336	25.37	0.82	12	0.08	136.00	4195.00	4680	20221118	-26.28	3215	20230726	7.31	4225	-18.34	20230704	3215	7.31	20230726	4680	-26.28	20221118	3215	7.31	20230726	3.52	N	035200	500	48 억		124827	N	N	0	N	00	N
110	20230908	120345	57	100.00	KOSDAQ		화학	N	N	N	N		N	3460	-45	5	-1.28	20857790	6012	19.91	3490	3500	3445	4555	2455	3505	3469.36	1.28	0	600	3638	3571	3533	3466	3428	3552	3447	49	1050	500	2520	5	1	9730590	337	25.44	0.82	12	0.06	136.00	4195.00	4680	20221118	-26.07	3215	20230726	7.62	4225	-18.11	20230704	3215	7.62	20230726	4680	-26.07	20221118	3215	7.62	20230726	3.52	N	035200	500	48 억		124827	N	N	0	N	00	N
111	20230908	110341	57	100.00	KOSDAQ		화학	N	N	N	N		N	3470	-35	5	-1.00	17058270	4912	16.27	3490	3500	3445	4555	2455	3505	3472.77	1.28	0	369	3638	3571	3533	3466	3428	3552	3447	49	1050	500	2520	5	1	9730590	338	25.51	0.83	12	0.05	136.00	4195.00	4680	20221118	-25.85	3215	20230726	7.93	4225	-17.87	20230704	3215	7.93	20230726	4680	-25.85	20221118	3215	7.93	20230726	3.52	N	035200	500	48 억		124827	N	N	0	N	00	N
112	20230908	100337	57	100.00	KOSDAQ		화학	N	N	N	N		N	3475	-30	5	-0.86	15046715	4332	14.35	3490	3500	3450	4555	2455	3505	3473.39	1.28	0	429	3638	3571	3533	3466	3428	3552	3447	49	1050	500	2520	5	1	9730590	338	25.55	0.83	12	0.04	136.00	4195.00	4680	20221118	-25.75	3215	20230726	8.09	4225	-17.75	20230704	3215	8.09	20230726	4680	-25.75	20221118	3215	8.09	20230726	3.52	N	035200	500	48 억		124827	N	N	0	N	00	N
113	20230908	090343	57	100.00	KOSDAQ		화학	N	N	N	N		N	3495	-10	5	-0.29	4569860	1309	4.34	3490	3500	3485	4555	2455	3505	3491.11	1.28	0	-405	3638	3571	3533	3466	3428	3552	3447	49	1050	500	2520	5	1	9730590	340	25.70	0.83	12	0.01	136.00	4195.00	4680	20221118	-25.32	3215	20230726	8.71	4225	-17.28	20230704	3215	8.71	20230726	4680	-25.32	20221118	3215	8.71	20230726	3.52	N	035200	500	48 억		124827	N	N	0	N	00	N
114	20230907	160336	57	100.00	KOSDAQ		화학	N	N	N	N		N	3505	-95	5	-2.64	107104295	30194	13.93	3600	3600	3495	4680	2520	3600	3547.20	1.25	0	3199	3890	3745	3645	3500	3400	3722	3477	49	1080	500	2590	5	1	9730590	341	25.77	0.84	12	0.31	136.00	4195.00	4680	20221118	-25.11	3215	20230726	9.02	4225	-17.04	20230704	3215	9.02	20230726	4680	-25.11	20221118	3215	9.02	20230726	3.49	N	035200	500	48 억		121963	N	N	0	N	00	N
115	20230907	150336	57	100.00	KOSDAQ		화학	N	N	N	N		N	3505	-95	5	-2.64	103699470	29222	13.48	3600	3600	3500	4680	2520	3600	3548.68	1.25	0	3138	3890	3745	3645	3500	3400	3722	3477	49	1080	500	2590	5	1	9730590	341	25.77	0.84	12	0.30	136.00	4195.00	4680	20221118	-25.11	3215	20230726	9.02	4225	-17.04	20230704	3215	9.02	20230726	4680	-25.11	20221118	3215	9.02	20230726	3.49	N	035200	500	48 억		121963	N	N	0	N	00	N
116	20230907	140336	57	100.00	KOSDAQ		화학	N	N	N	N		N	3525	-75	5	-2.08	86958790	24452	11.28	3600	3600	3520	4680	2520	3600	3556.31	1.25	0	3261	3890	3745	3645	3500	3400	3722	3477	49	1080	500	2590	5	1	9730590	343	25.92	0.84	12	0.25	136.00	4195.00	4680	20221118	-24.68	3215	20230726	9.64	4225	-16.57	20230704	3215	9.64	20230726	4680	-24.68	20221118	3215	9.64	20230726	3.49	N	035200	500	48 억		121963	N	N	0	N	00	N
117	20230907	130337	57	100.00	KOSDAQ		화학	N	N	N	N		N	3540	-60	5	-1.67	72553015	20369	9.40	3600	3600	3535	4680	2520	3600	3561.93	1.25	0	5849	3890	3745	3645	3500	3400	3722	3477	49	1080	500	2590	5	1	9730590	344	26.03	0.84	12	0.21	136.00	4195.00	4680	20221118	-24.36	3215	20230726	10.11	4225	-16.21	20230704	3215	10.11	20230726	4680	-24.36	20221118	3215	10.11	20230726	3.49	N	035200	500	48 억		121963	N	N	0	N	00	N
118	20230907	120339	57	100.00	KOSDAQ		화학	N	N	N	N		N	3550	-50	5	-1.39	67877470	19047	8.79	3600	3600	3535	4680	2520	3600	3563.68	1.25	0	5248	3890	3745	3645	3500	3400	3722	3477	49	1080	500	2590	5	1	9730590	345	26.10	0.85	12	0.20	136.00	4195.00	4680	20221118	-24.15	3215	20230726	10.42	4225	-15.98	20230704	3215	10.42	20230726	4680	-24.15	20221118	3215	10.42	20230726	3.49	N	035200	500	48 억		121963	N	N	0	N	00	N
119	20230907	110338	57	100.00	KOSDAQ		화학	N	N	N	N		N	3540	-60	5	-1.67	64693715	18147	8.37	3600	3600	3535	4680	2520	3600	3564.98	1.25	0	4873	3890	3745	3645	3500	3400	3722	3477	49	1080	500	2590	5	1	9730590	344	26.03	0.84	12	0.19	136.00	4195.00	4680	20221118	-24.36	3215	20230726	10.11	4225	-16.21	20230704	3215	10.11	20230726	4680	-24.36	20221118	3215	10.11	20230726	3.49	N	035200	500	48 억		121963	N	N	0	N	00	N
120	20230907	100336	57	100.00	KOSDAQ		화학	N	N	N	N		N	3550	-50	5	-1.39	48543970	13588	6.27	3600	3600	3550	4680	2520	3600	3572.56	1.25	0	4972	3890	3745	3645	3500	3400	3722	3477	49	1080	500	2590	5	1	9730590	345	26.10	0.85	12	0.14	136.00	4195.00	4680	20221118	-24.15	3215	20230726	10.42	4225	-15.98	20230704	3215	10.42	20230726	4680	-24.15	20221118	3215	10.42	20230726	3.49	N	035200	500	48 억		121963	N	N	0	N	00	N
121	20230907	090341	57	100.00	KOSDAQ		화학	N	N	N	N		N	3580	-20	5	-0.56	6540650	1817	0.84	3600	3600	3580	4680	2520	3600	3599.70	1.25	0	53	3890	3745	3645	3500	3400	3722	3477	49	1080	500	2590	5	1	9730590	348	26.32	0.85	12	0.02	136.00	4195.00	4680	20221118	-23.50	3215	20230726	11.35	4225	-15.27	20230704	3215	11.35	20230726	4680	-23.50	20221118	3215	11.35	20230726	3.49	N	035200	500	48 억		121963	N	N	0	N	00	N
122	20230906	160336	57	100.00	KOSDAQ		화학	N	N	N	N		N	3600	0	3	0.00	790645460	216581	727.86	3600	3790	3545	4680	2520	3600	3650.58	1.45	0	-17853	3666	3632	3596	3562	3526	3615	3545	49	1080	500	2590	5	1	9730590	350	26.47	0.86	12	2.23	136.00	4195.00	4680	20221118	-23.08	3215	20230726	11.98	4225	-14.79	20230704	3215	11.98	20230726	4680	-23.08	20221118	3215	11.98	20230726	3.52	N	035200	500	48 억		141394	N	N	0	N	00	N
123	20230906	150335	57	100.00	KOSDAQ		화학	N	N	N	N		N	3575	-25	5	-0.69	740506135	202572	680.78	3600	3790	3545	4680	2520	3600	3655.52	1.45	0	-18433	3666	3632	3596	3562	3526	3615	3545	49	1080	500	2590	5	1	9730590	348	26.29	0.85	12	2.08	136.00	4195.00	4680	20221118	-23.61	3215	20230726	11.20	4225	-15.38	20230704	3215	11.20	20230726	4680	-23.61	20221118	3215	11.20	20230726	3.52	N	035200	500	48 억		141394	N	N	0	N	00	N
124	20230906	140337	57	100.00	KOSDAQ		화학	N	N	N	N		N	3565	-35	5	-0.97	688217485	187898	631.46	3600	3790	3555	4680	2520	3600	3662.72	1.45	0	-22229	3666	3632	3596	3562	3526	3615	3545	49	1080	500	2590	5	1	9730590	347	26.21	0.85	12	1.93	136.00	4195.00	4680	20221118	-23.82	3215	20230726	10.89	4225	-15.62	20230704	3215	10.89	20230726	4680	-23.82	20221118	3215	10.89	20230726	3.52	N	035200	500	48 억		141394	N	N	0	N	00	N
125	20230906	130335	57	100.00	KOSDAQ		화학	N	N	N	N		N	3580	-20	5	-0.56	48646395	13580	45.64	3600	3610	3555	4680	2520	3600	3582.21	1.45	0	43	3666	3632	3596	3562	3526	3615	3545	49	1080	500	2590	5	1	9730590	348	26.32	0.85	12	0.14	136.00	4195.00	4680	20221118	-23.50	3215	20230726	11.35	4225	-15.27	20230704	3215	11.35	20230726	4680	-23.50	20221118	3215	11.35	20230726	3.52	N	035200	500	48 억		141394	N	N	0	N	00	N
126	20230906	120339	57	100.00	KOSDAQ		화학	N	N	N	N		N	3590	-10	5	-0.28	34288190	9557	32.12	3600	3610	3570	4680	2520	3600	3587.76	1.45	0	281	3666	3632	3596	3562	3526	3615	3545	49	1080	500	2590	5	1	9730590	349	26.40	0.86	12	0.10	136.00	4195.00	4680	20221118	-23.29	3215	20230726	11.66	4225	-15.03	20230704	3215	11.66	20230726	4680	-23.29	20221118	3215	11.66	20230726	3.52	N	035200	500	48 억		141394	N	N	0	N	00	N
127	20230906	110338	57	100.00	KOSDAQ		화학	N	N	N	N		N	3590	-10	5	-0.28	28949735	8068	27.11	3600	3610	3570	4680	2520	3600	3588.22	1.45	0	931	3666	3632	3596	3562	3526	3615	3545	49	1080	500	2590	5	1	9730590	349	26.40	0.86	12	0.08	136.00	4195.00	4680	20221118	-23.29	3215	20230726	11.66	4225	-15.03	20230704	3215	11.66	20230726	4680	-23.29	20221118	3215	11.66	20230726	3.52	N	035200	500	48 억		141394	N	N	0	N	00	N
128	20230906	100330	57	100.00	KOSDAQ		화학	N	N	N	N		N	3590	-10	5	-0.28	18790530	5240	17.61	3600	3600	3570	4680	2520	3600	3585.98	1.45	0	996	3666	3632	3596	3562	3526	3615	3545	49	1080	500	2590	5	1	9730590	349	26.40	0.86	12	0.05	136.00	4195.00	4680	20221118	-23.29	3215	20230726	11.66	4225	-15.03	20230704	3215	11.66	20230726	4680	-23.29	20221118	3215	11.66	20230726	3.52	N	035200	500	48 억		141394	N	N	0	N	00	N
129	20230906	090331	57	100.00	KOSDAQ		화학	N	N	N	N		N	3590	-10	5	-0.28	4751940	1320	4.44	3600	3600	3590	4680	2520	3600	3599.95	1.45	0	-51	3666	3632	3596	3562	3526	3615	3545	49	1080	500	2590	5	1	9730590	349	26.40	0.86	12	0.01	136.00	4195.00	4680	20221118	-23.29	3215	20230726	11.66	4225	-15.03	20230704	3215	11.66	20230726	4680	-23.29	20221118	3215	11.66	20230726	3.52	N	035200	500	48 억		141394	N	N	0	N	00	N
130	20230905	160331	57	100.00	KOSDAQ		화학	N	N	N	N		N	3600	-10	5	-0.28	106106235	29556	114.56	3630	3630	3560	4690	2530	3610	3590.01	1.49	0	-3794	3676	3642	3611	3577	3546	3627	3562	49	1080	500	2590	5	1	9730590	350	26.47	0.86	12	0.30	136.00	4195.00	4680	20221118	-23.08	3215	20230726	11.98	4225	-14.79	20230704	3215	11.98	20230726	4680	-23.08	20221118	3215	11.98	20230726	3.56	N	035200	500	48 억		144889	N	N	0	N	00	N
131	20230905	150341	57	100.00	KOSDAQ		화학	N	N	N	N		N	3580	-30	5	-0.83	102130735	28451	110.28	3630	3630	3560	4690	2530	3610	3589.71	1.49	0	-3959	3676	3642	3611	3577	3546	3627	3562	49	1080	500	2590	5	1	9730590	348	26.32	0.85	12	0.29	136.00	4195.00	4680	20221118	-23.50	3215	20230726	11.35	4225	-15.27	20230704	3215	11.35	20230726	4680	-23.50	20221118	3215	11.35	20230726	3.56	N	035200	500	48 억		144889	N	N	0	N	00	N
132	20230905	140335	57	100.00	KOSDAQ		화학	N	N	N	N		N	3605	-5	5	-0.14	75899350	21104	81.80	3630	3630	3580	4690	2530	3610	3596.44	1.49	0	-5263	3676	3642	3611	3577	3546	3627	3562	49	1080	500	2590	5	1	9730590	351	26.51	0.86	12	0.22	136.00	4195.00	4680	20221118	-22.97	3215	20230726	12.13	4225	-14.67	20230704	3215	12.13	20230726	4680	-22.97	20221118	3215	12.13	20230726	3.56	N	035200	500	48 억		144889	N	N	0	N	00	N
133	20230905	130325	57	100.00	KOSDAQ		화학	N	N	N	N		N	3585	-25	5	-0.69	58245555	16179	62.71	3630	3630	3580	4690	2530	3610	3600.07	1.49	0	-5262	3676	3642	3611	3577	3546	3627	3562	49	1080	500	2590	5	1	9730590	349	26.36	0.85	12	0.17	136.00	4195.00	4680	20221118	-23.40	3215	20230726	11.51	4225	-15.15	20230704	3215	11.51	20230726	4680	-23.40	20221118	3215	11.51	20230726	3.56	N	035200	500	48 억		144889	N	N	0	N	00	N
134	20230905	120331	57	100.00	KOSDAQ		화학	N	N	N	N		N	3590	-20	5	-0.55	52697595	14632	56.71	3630	3630	3580	4690	2530	3610	3601.53	1.49	0	-5296	3676	3642	3611	3577	3546	3627	3562	49	1080	500	2590	5	1	9730590	349	26.40	0.86	12	0.15	136.00	4195.00	4680	20221118	-23.29	3215	20230726	11.66	4225	-15.03	20230704	3215	11.66	20230726	4680	-23.29	20221118	3215	11.66	20230726	3.56	N	035200	500	48 억		144889	N	N	0	N	00	N
135	20230905	110333	57	100.00	KOSDAQ		화학	N	N	N	N		N	3580	-30	5	-0.83	36554235	10149	39.34	3630	3630	3580	4690	2530	3610	3601.76	1.49	0	-3931	3676	3642	3611	3577	3546	3627	3562	49	1080	500	2590	5	1	9730590	348	26.32	0.85	12	0.10	136.00	4195.00	4680	20221118	-23.50	3215	20230726	11.35	4225	-15.27	20230704	3215	11.35	20230726	4680	-23.50	20221118	3215	11.35	20230726	3.56	N	035200	500	48 억		144889	N	N	0	N	00	N
136	20230905	100330	57	100.00	KOSDAQ		화학	N	N	N	N		N	3600	-10	5	-0.28	11949835	3317	12.86	3630	3630	3580	4690	2530	3610	3602.60	1.49	0	2	3676	3642	3611	3577	3546	3627	3562	49	1080	500	2590	5	1	9730590	350	26.47	0.86	12	0.03	136.00	4195.00	4680	20221118	-23.08	3215	20230726	11.98	4225	-14.79	20230704	3215	11.98	20230726	4680	-23.08	20221118	3215	11.98	20230726	3.56	N	035200	500	48 억		144889	N	N	0	N	00	N
137	20230905	090325	57	100.00	KOSDAQ		화학	N	N	N	N		N	3610	0	3	0.00	4717040	1301	5.04	3630	3630	3610	4690	2530	3610	3625.70	1.49	0	9	3676	3642	3611	3577	3546	3627	3562	49	1080	500	2590	5	1	9730590	351	26.54	0.86	12	0.01	136.00	4195.00	4680	20221118	-22.86	3215	20230726	12.29	4225	-14.56	20230704	3215	12.29	20230726	4680	-22.86	20221118	3215	12.29	20230726	3.56	N	035200	500	48 억		144889	N	N	0	N	00	N
138	20230904	160329	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3610	-10	5	-0.28	92184650	25580	46.65	3620	3645	3580	4705	2535	3620	3603.71	1.49	0	-199	3693	3656	3613	3576	3533	3635	3555	49	1085	500	2600	5	1	9730590	351	26.54	0.86	12	0.26	136.00	4195.00	4680	20221118	-22.86	3215	20230726	12.29	4225	-14.56	20230704	3215	12.29	20230726	4680	-22.86	20221118	3215	12.29	20230726	3.73	N	035200	500	48 억		144989	N	N	0	N	00	N
139	20230904	150323	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3590	-30	5	-0.83	76142800	21128	38.53	3620	3645	3580	4705	2535	3620	3603.88	1.49	0	-80	3693	3656	3613	3576	3533	3635	3555	49	1085	500	2600	5	1	9730590	349	26.40	0.86	12	0.22	136.00	4195.00	4680	20221118	-23.29	3215	20230726	11.66	4225	-15.03	20230704	3215	11.66	20230726	4680	-23.29	20221118	3215	11.66	20230726	3.73	N	035200	500	48 억		144989	N	N	0	N	00	N
140	20230904	140322	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3600	-20	5	-0.55	70311110	19508	35.58	3620	3645	3580	4705	2535	3620	3604.22	1.49	0	-2	3693	3656	3613	3576	3533	3635	3555	49	1085	500	2600	5	1	9730590	350	26.47	0.86	12	0.20	136.00	4195.00	4680	20221118	-23.08	3215	20230726	11.98	4225	-14.79	20230704	3215	11.98	20230726	4680	-23.08	20221118	3215	11.98	20230726	3.73	N	035200	500	48 억		144989	N	N	0	N	00	N
141	20230904	130327	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3600	-20	5	-0.55	60462675	16768	30.58	3620	3645	3580	4705	2535	3620	3605.84	1.49	0	-183	3693	3656	3613	3576	3533	3635	3555	49	1085	500	2600	5	1	9730590	350	26.47	0.86	12	0.17	136.00	4195.00	4680	20221118	-23.08	3215	20230726	11.98	4225	-14.79	20230704	3215	11.98	20230726	4680	-23.08	20221118	3215	11.98	20230726	3.73	N	035200	500	48 억		144989	N	N	0	N	00	N
142	20230904	120321	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3600	-20	5	-0.55	52039320	14421	26.30	3620	3645	3585	4705	2535	3620	3608.58	1.49	0	-163	3693	3656	3613	3576	3533	3635	3555	49	1085	500	2600	5	1	9730590	350	26.47	0.86	12	0.15	136.00	4195.00	4680	20221118	-23.08	3215	20230726	11.98	4225	-14.79	20230704	3215	11.98	20230726	4680	-23.08	20221118	3215	11.98	20230726	3.73	N	035200	500	48 억		144989	N	N	0	N	00	N
143	20230904	110317	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3605	-15	5	-0.41	48997985	13577	24.76	3620	3645	3585	4705	2535	3620	3608.90	1.49	0	-131	3693	3656	3613	3576	3533	3635	3555	49	1085	500	2600	5	1	9730590	351	26.51	0.86	12	0.14	136.00	4195.00	4680	20221118	-22.97	3215	20230726	12.13	4225	-14.67	20230704	3215	12.13	20230726	4680	-22.97	20221118	3215	12.13	20230726	3.73	N	035200	500	48 억		144989	N	N	0	N	00	N
144	20230904	100318	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3595	-25	5	-0.69	39329135	10889	19.86	3620	3645	3585	4705	2535	3620	3611.82	1.49	0	-115	3693	3656	3613	3576	3533	3635	3555	49	1085	500	2600	5	1	9730590	350	26.43	0.86	12	0.11	136.00	4195.00	4680	20221118	-23.18	3215	20230726	11.82	4225	-14.91	20230704	3215	11.82	20230726	4680	-23.18	20221118	3215	11.82	20230726	3.73	N	035200	500	48 억		144989	N	N	0	N	00	N
145	20230904	090324	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3600	-20	5	-0.55	15160030	4188	7.64	3620	3625	3600	4705	2535	3620	3619.87	1.49	0	-1242	3693	3656	3613	3576	3533	3635	3555	49	1085	500	2600	5	1	9730590	350	26.47	0.86	12	0.04	136.00	4195.00	4680	20221118	-23.08	3215	20230726	11.98	4225	-14.79	20230704	3215	11.98	20230726	4680	-23.08	20221118	3215	11.98	20230726	3.73	N	035200	500	48 억		144989	N	N	0	N	00	N
146	20230901	160320	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3620	-10	5	-0.28	196041700	54447	83.27	3630	3650	3570	4715	2545	3630	3600.57	1.40	0	8905	3710	3670	3620	3580	3530	3690	3600	49	1085	500	2610	5	1	9730590	352	26.62	0.86	12	0.56	136.00	4195.00	4680	20221118	-22.65	3215	20230726	12.60	4225	-14.32	20230704	3215	12.60	20230726	4680	-22.65	20221118	3215	12.60	20230726	3.46	N	035200	500	48 억		136110	N	N	0	N	00	N
147	20230901	150326	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3585	-45	5	-1.24	174290995	48414	74.04	3630	3650	3570	4715	2545	3630	3600.00	1.40	0	8952	3710	3670	3620	3580	3530	3690	3600	49	1085	500	2610	5	1	9730590	349	26.36	0.85	12	0.50	136.00	4195.00	4680	20221118	-23.40	3215	20230726	11.51	4225	-15.15	20230704	3215	11.51	20230726	4680	-23.40	20221118	3215	11.51	20230726	3.46	N	035200	500	48 억		136110	N	N	0	N	00	N
148	20230901	140323	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3610	-20	5	-0.55	137753825	38203	58.43	3630	3650	3590	4715	2545	3630	3605.82	1.40	0	8695	3710	3670	3620	3580	3530	3690	3600	49	1085	500	2610	5	1	9730590	351	26.54	0.86	12	0.39	136.00	4195.00	4680	20221118	-22.86	3215	20230726	12.29	4225	-14.56	20230704	3215	12.29	20230726	4680	-22.86	20221118	3215	12.29	20230726	3.46	N	035200	500	48 억		136110	N	N	0	N	00	N
149	20230901	130319	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3615	-15	5	-0.41	90461280	25039	38.29	3630	3650	3590	4715	2545	3630	3612.80	1.40	0	1995	3710	3670	3620	3580	3530	3690	3600	49	1085	500	2610	5	1	9730590	352	26.58	0.86	12	0.26	136.00	4195.00	4680	20221118	-22.76	3215	20230726	12.44	4225	-14.44	20230704	3215	12.44	20230726	4680	-22.76	20221118	3215	12.44	20230726	3.46	N	035200	500	48 억		136110	N	N	0	N	00	N
150	20230901	120320	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3610	-20	5	-0.55	77392010	21419	32.76	3630	3650	3590	4715	2545	3630	3613.22	1.40	0	2014	3710	3670	3620	3580	3530	3690	3600	49	1085	500	2610	5	1	9730590	351	26.54	0.86	12	0.22	136.00	4195.00	4680	20221118	-22.86	3215	20230726	12.29	4225	-14.56	20230704	3215	12.29	20230726	4680	-22.86	20221118	3215	12.29	20230726	3.46	N	035200	500	48 억		136110	N	N	0	N	00	N
151	20230901	110320	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3620	-10	5	-0.28	66681600	18446	28.21	3630	3650	3590	4715	2545	3630	3614.94	1.40	0	2156	3710	3670	3620	3580	3530	3690	3600	49	1085	500	2610	5	1	9730590	352	26.62	0.86	12	0.19	136.00	4195.00	4680	20221118	-22.65	3215	20230726	12.60	4225	-14.32	20230704	3215	12.60	20230726	4680	-22.65	20221118	3215	12.60	20230726	3.46	N	035200	500	48 억		136110	N	N	0	N	00	N
152	20230901	100318	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3625	-5	5	-0.14	39504945	10905	16.68	3630	3650	3590	4715	2545	3630	3622.63	1.40	0	-921	3710	3670	3620	3580	3530	3690	3600	49	1085	500	2610	5	1	9730590	353	26.65	0.86	12	0.11	136.00	4195.00	4680	20221118	-22.54	3215	20230726	12.75	4225	-14.20	20230704	3215	12.75	20230726	4680	-22.54	20221118	3215	12.75	20230726	3.46	N	035200	500	48 억		136110	N	N	0	N	00	N
153	20230901	090316	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3595	-35	5	-0.96	24616630	6790	10.38	3630	3630	3590	4715	2545	3630	3625.41	1.40	0	-737	3710	3670	3620	3580	3530	3690	3600	49	1085	500	2610	5	1	9730590	350	26.43	0.86	12	0.07	136.00	4195.00	4680	20221118	-23.18	3215	20230726	11.82	4225	-14.91	20230704	3215	11.82	20230726	4680	-23.18	20221118	3215	11.82	20230726	3.46	N	035200	500	48 억		136110	N	N	0	N	00	N