KissMeData/058450/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	160543	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	418	-156	5	-27.18	1550448867	3736892	4199.42	435	470	402	746	402	574	414.90	0.34	0	-86315	601	587	578	564	555	594	571	261	172	500	390	1	1	52152746	218	-1.74	1.48	12	7.17	-240.00	283.00	1935	20221206	-78.40	402	20230927	3.98	1770	-76.38	20230106	402	3.98	20230927	1935	-78.40	20221206	402	3.98	20230927	0.00	N	058450	500	260 억		176387	N	N	0	N	00	N
3	20230927	150546	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	428	-146	5	-25.44	1515995839	3655086	4107.48	435	470	402	746	402	574	414.76	0.34	0	-89971	601	587	578	564	555	594	571	261	172	500	390	1	1	52152746	223	-1.78	1.51	12	7.01	-240.00	283.00	1935	20221206	-77.88	402	20230927	6.47	1770	-75.82	20230106	402	6.47	20230927	1935	-77.88	20221206	402	6.47	20230927	0.00	N	058450	500	260 억		176387	N	N	0	N	00	N
4	20230927	140546	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	429	-145	5	-25.26	1430803186	3456782	3884.64	435	470	402	746	402	574	413.91	0.34	0	-86870	601	587	578	564	555	594	571	261	172	500	390	1	1	52152746	224	-1.79	1.52	12	6.63	-240.00	283.00	1935	20221206	-77.83	402	20230927	6.72	1770	-75.76	20230106	402	6.72	20230927	1935	-77.83	20221206	402	6.72	20230927	0.00	N	058450	500	260 억		176387	N	N	0	N	00	N
5	20230927	130539	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	404	-170	5	-29.62	1170701305	2853099	3206.23	435	449	402	746	402	574	410.33	0.34	0	-89262	601	587	578	564	555	594	571	261	172	500	390	1	1	52152746	211	-1.68	1.43	12	5.47	-240.00	283.00	1935	20221206	-79.12	402	20230927	0.50	1770	-77.18	20230106	402	0.50	20230927	1935	-79.12	20221206	402	0.50	20230927	0.00	N	058450	500	260 억		176387	N	N	0	N	00	N
6	20230927	120540	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	406	-168	5	-29.27	1012511006	2460482	2765.02	435	449	402	746	402	574	411.51	0.34	0	-82996	601	587	578	564	555	594	571	261	172	500	390	1	1	52152746	212	-1.69	1.43	12	4.72	-240.00	283.00	1935	20221206	-79.02	402	20230927	1.00	1770	-77.06	20230106	402	1.00	20230927	1935	-79.02	20221206	402	1.00	20230927	0.00	N	058450	500	260 억		176387	N	N	0	N	00	N
7	20230927	110543	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	406	-168	5	-29.27	931744181	2260743	2540.56	435	449	402	746	402	574	412.14	0.34	0	-85148	601	587	578	564	555	594	571	261	172	500	390	1	1	52152746	212	-1.69	1.43	12	4.33	-240.00	283.00	1935	20221206	-79.02	402	20230927	1.00	1770	-77.06	20230106	402	1.00	20230927	1935	-79.02	20221206	402	1.00	20230927	0.00	N	058450	500	260 억		176387	N	N	0	N	00	N
8	20230927	100540	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	420	-154	5	-26.83	735831362	1780301	2000.65	435	449	402	746	402	574	413.32	0.34	0	-60800	601	587	578	564	555	594	571	261	172	500	390	1	1	52152746	219	-1.75	1.48	12	3.41	-240.00	283.00	1935	20221206	-78.29	402	20230927	4.48	1770	-76.27	20230106	402	4.48	20230927	1935	-78.29	20221206	402	4.48	20230927	0.00	N	058450	500	260 억		176387	N	N	0	N	00	N
9	20230927	090549	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	438	-136	5	-23.69	56303677	129943	146.03	435	449	422	746	402	574	433.30	0.34	0	22156	601	587	578	564	555	594	571	261	172	500	390	1	1	52152746	228	-1.82	1.55	12	0.25	-240.00	283.00	1935	20221206	-77.36	422	20230927	3.79	1770	-75.25	20230106	422	3.79	20230927	1935	-77.36	20221206	422	3.79	20230927	0.00	N	058450	500	260 억		176387	N	N	0	N	00	N
10	20230926	160540	57	100.00	KOSDAQ		화학	N	N	N	N		N	574	0	3	0.00	51012751	88986	68.83	570	592	569	746	402	574	573.27	0.36	0	-10993	629	601	587	559	545	594	552	261	172	500	390	1	1	52152746	299	-2.39	2.03	12	0.17	-240.00	283.00	1935	20221206	-70.34	559	20230908	2.68	1770	-67.57	20230106	559	2.68	20230908	1935	-70.34	20221206	559	2.68	20230908	0.00	N	058450	500	260 억		187444	N	N	0	N	00	N
11	20230926	150541	57	100.00	KOSDAQ		화학	N	N	N	N		N	574	0	3	0.00	47777366	83322	64.45	570	592	569	746	402	574	573.41	0.36	0	-10689	629	601	587	559	545	594	552	261	172	500	390	1	1	52152746	299	-2.39	2.03	12	0.16	-240.00	283.00	1935	20221206	-70.34	559	20230908	2.68	1770	-67.57	20230106	559	2.68	20230908	1935	-70.34	20221206	559	2.68	20230908	0.00	N	058450	500	260 억		187444	N	N	0	N	00	N
12	20230926	140536	57	100.00	KOSDAQ		화학	N	N	N	N		N	575	1	2	0.17	37684261	65686	50.81	570	592	569	746	402	574	573.70	0.36	0	-10506	629	601	587	559	545	594	552	261	172	500	390	1	1	52152746	300	-2.40	2.03	12	0.13	-240.00	283.00	1935	20221206	-70.28	559	20230908	2.86	1770	-67.51	20230106	559	2.86	20230908	1935	-70.28	20221206	559	2.86	20230908	0.00	N	058450	500	260 억		187444	N	N	0	N	00	N
13	20230926	130538	57	100.00	KOSDAQ		화학	N	N	N	N		N	574	0	3	0.00	29381796	51136	39.55	570	592	569	746	402	574	574.58	0.36	0	-8307	629	601	587	559	545	594	552	261	172	500	390	1	1	52152746	299	-2.39	2.03	12	0.10	-240.00	283.00	1935	20221206	-70.34	559	20230908	2.68	1770	-67.57	20230106	559	2.68	20230908	1935	-70.34	20221206	559	2.68	20230908	0.00	N	058450	500	260 억		187444	N	N	0	N	00	N
14	20230926	120540	57	100.00	KOSDAQ		화학	N	N	N	N		N	575	1	2	0.17	17608791	30610	23.68	570	592	570	746	402	574	575.26	0.36	0	-4459	629	601	587	559	545	594	552	261	172	500	390	1	1	52152746	300	-2.40	2.03	12	0.06	-240.00	283.00	1935	20221206	-70.28	559	20230908	2.86	1770	-67.51	20230106	559	2.86	20230908	1935	-70.28	20221206	559	2.86	20230908	0.00	N	058450	500	260 억		187444	N	N	0	N	00	N
15	20230926	110539	57	100.00	KOSDAQ		화학	N	N	N	N		N	574	0	3	0.00	15090026	26241	20.30	570	592	570	746	402	574	575.06	0.36	0	-4612	629	601	587	559	545	594	552	261	172	500	390	1	1	52152746	299	-2.39	2.03	12	0.05	-240.00	283.00	1935	20221206	-70.34	559	20230908	2.68	1770	-67.57	20230106	559	2.68	20230908	1935	-70.34	20221206	559	2.68	20230908	0.00	N	058450	500	260 억		187444	N	N	0	N	00	N
16	20230926	100536	57	100.00	KOSDAQ		화학	N	N	N	N		N	571	-3	5	-0.52	8433717	14732	11.39	570	592	570	746	402	574	572.48	0.36	0	-1232	629	601	587	559	545	594	552	261	172	500	390	1	1	52152746	298	-2.38	2.02	12	0.03	-240.00	283.00	1935	20221206	-70.49	559	20230908	2.15	1770	-67.74	20230106	559	2.15	20230908	1935	-70.49	20221206	559	2.15	20230908	0.00	N	058450	500	260 억		187444	N	N	0	N	00	N
17	20230926	090538	57	100.00	KOSDAQ		화학	N	N	N	N		N	573	-1	5	-0.17	2734680	4796	3.71	570	573	570	746	402	574	570.20	0.36	0	928	629	601	587	559	545	594	552	261	172	500	390	1	1	52152746	299	-2.39	2.02	12	0.01	-240.00	283.00	1935	20221206	-70.39	559	20230908	2.50	1770	-67.63	20230106	559	2.50	20230908	1935	-70.39	20221206	559	2.50	20230908	0.00	N	058450	500	260 억		187444	N	N	0	N	00	N
18	20230925	160537	57	100.00	KOSDAQ		화학	N	N	N	N		N	574	-8	5	-1.37	75184494	129288	86.12	584	615	573	756	408	582	581.53	0.36	0	-2781	603	592	587	576	571	590	574	261	174	500	390	1	1	52152746	299	-2.39	2.03	12	0.25	-240.00	283.00	1935	20221206	-70.34	559	20230908	2.68	1770	-67.57	20230106	559	2.68	20230908	1935	-70.34	20221206	559	2.68	20230908	0.00	N	058450	500	260 억		190257	N	N	0	N	00	N
19	20230925	150541	57	100.00	KOSDAQ		화학	N	N	N	N		N	574	-8	5	-1.37	64528426	110747	73.77	584	615	573	756	408	582	582.67	0.36	0	-3806	603	592	587	576	571	590	574	261	174	500	390	1	1	52152746	299	-2.39	2.03	12	0.21	-240.00	283.00	1935	20221206	-70.34	559	20230908	2.68	1770	-67.57	20230106	559	2.68	20230908	1935	-70.34	20221206	559	2.68	20230908	0.00	N	058450	500	260 억		190257	N	N	0	N	00	N
20	20230925	140531	57	100.00	KOSDAQ		화학	N	N	N	N		N	583	1	2	0.17	52142770	89207	59.42	584	615	576	756	408	582	584.51	0.36	0	-2030	603	592	587	576	571	590	574	261	174	500	390	1	1	52152746	304	-2.43	2.06	12	0.17	-240.00	283.00	1935	20221206	-69.87	559	20230908	4.29	1770	-67.06	20230106	559	4.29	20230908	1935	-69.87	20221206	559	4.29	20230908	0.00	N	058450	500	260 억		190257	N	N	0	N	00	N
21	20230925	130535	57	100.00	KOSDAQ		화학	N	N	N	N		N	582	0	3	0.00	48215975	82449	54.92	584	615	576	756	408	582	584.80	0.36	0	-953	603	592	587	576	571	590	574	261	174	500	390	1	1	52152746	304	-2.42	2.06	12	0.16	-240.00	283.00	1935	20221206	-69.92	559	20230908	4.11	1770	-67.12	20230106	559	4.11	20230908	1935	-69.92	20221206	559	4.11	20230908	0.00	N	058450	500	260 억		190257	N	N	0	N	00	N
22	20230925	120539	57	100.00	KOSDAQ		화학	N	N	N	N		N	585	3	2	0.52	45057797	77038	51.32	584	615	576	756	408	582	584.88	0.36	0	-524	603	592	587	576	571	590	574	261	174	500	390	1	1	52152746	305	-2.44	2.07	12	0.15	-240.00	283.00	1935	20221206	-69.77	559	20230908	4.65	1770	-66.95	20230106	559	4.65	20230908	1935	-69.77	20221206	559	4.65	20230908	0.00	N	058450	500	260 억		190257	N	N	0	N	00	N
23	20230925	110534	57	100.00	KOSDAQ		화학	N	N	N	N		N	590	8	2	1.37	42577951	72820	48.51	584	615	576	756	408	582	584.70	0.36	0	-79	603	592	587	576	571	590	574	261	174	500	390	1	1	52152746	308	-2.46	2.08	12	0.14	-240.00	283.00	1935	20221206	-69.51	559	20230908	5.55	1770	-66.67	20230106	559	5.55	20230908	1935	-69.51	20221206	559	5.55	20230908	0.00	N	058450	500	260 억		190257	N	N	0	N	00	N
24	20230925	100537	57	100.00	KOSDAQ		화학	N	N	N	N		N	584	2	2	0.34	38400379	65669	43.74	584	615	576	756	408	582	584.76	0.36	0	1431	603	592	587	576	571	590	574	261	174	500	390	1	1	52152746	305	-2.43	2.06	12	0.13	-240.00	283.00	1935	20221206	-69.82	559	20230908	4.47	1770	-67.01	20230106	559	4.47	20230908	1935	-69.82	20221206	559	4.47	20230908	0.00	N	058450	500	260 억		190257	N	N	0	N	00	N
25	20230925	090536	57	100.00	KOSDAQ		화학	N	N	N	N		N	589	7	2	1.20	635479	1088	0.72	584	589	584	756	408	582	584.08	0.36	0	-78	603	592	587	576	571	590	574	261	174	500	390	1	1	52152746	307	-2.45	2.08	12	0.00	-240.00	283.00	1935	20221206	-69.56	559	20230908	5.37	1770	-66.72	20230106	559	5.37	20230908	1935	-69.56	20221206	559	5.37	20230908	0.00	N	058450	500	260 억		190257	N	N	0	N	00	N
26	20230922	160553	57	100.00	KOSDAQ		화학	N	N	N	N		N	582	0	3	0.00	87040345	148570	99.42	582	598	582	756	408	582	585.85	0.37	0	-867	626	604	593	571	560	598	565	261	174	500	390	1	1	52152746	304	-2.42	2.06	12	0.28	-240.00	283.00	1935	20221206	-69.92	559	20230908	4.11	1770	-67.12	20230106	559	4.11	20230908	1935	-69.92	20221206	559	4.11	20230908	0.00	N	058450	500	260 억		191037	N	N	0	N	00	N
27	20230922	150550	57	100.00	KOSDAQ		화학	N	N	N	N		N	585	3	2	0.52	83240224	142056	95.06	582	598	582	756	408	582	585.97	0.37	0	-651	626	604	593	571	560	598	565	261	174	500	390	1	1	52152746	305	-2.44	2.07	12	0.27	-240.00	283.00	1935	20221206	-69.77	559	20230908	4.65	1770	-66.95	20230106	559	4.65	20230908	1935	-69.77	20221206	559	4.65	20230908	0.00	N	058450	500	260 억		191037	N	N	0	N	00	N
28	20230922	140551	57	100.00	KOSDAQ		화학	N	N	N	N		N	582	0	3	0.00	81938537	139825	93.56	582	598	582	756	408	582	586.01	0.37	0	-481	626	604	593	571	560	598	565	261	174	500	390	1	1	52152746	304	-2.42	2.06	12	0.27	-240.00	283.00	1935	20221206	-69.92	559	20230908	4.11	1770	-67.12	20230106	559	4.11	20230908	1935	-69.92	20221206	559	4.11	20230908	0.00	N	058450	500	260 억		191037	N	N	0	N	00	N
29	20230922	130518	57	100.00	KOSDAQ		화학	N	N	N	N		N	585	3	2	0.52	38152440	64972	43.48	582	598	582	756	408	582	587.21	0.37	0	3902	626	604	593	571	560	598	565	261	174	500	390	1	1	52152746	305	-2.44	2.07	12	0.12	-240.00	283.00	1935	20221206	-69.77	559	20230908	4.65	1770	-66.95	20230106	559	4.65	20230908	1935	-69.77	20221206	559	4.65	20230908	0.00	N	058450	500	260 억		191037	N	N	0	N	00	N
30	20230922	120515	57	100.00	KOSDAQ		화학	N	N	N	N		N	591	9	2	1.55	34044849	57984	38.80	582	598	582	756	408	582	587.14	0.37	0	3540	626	604	593	571	560	598	565	261	174	500	390	1	1	52152746	308	-2.46	2.09	12	0.11	-240.00	283.00	1935	20221206	-69.46	559	20230908	5.72	1770	-66.61	20230106	559	5.72	20230908	1935	-69.46	20221206	559	5.72	20230908	0.00	N	058450	500	260 억		191037	N	N	0	N	00	N
31	20230922	110512	57	100.00	KOSDAQ		화학	N	N	N	N		N	593	11	2	1.89	18797724	31931	21.37	582	598	582	756	408	582	588.70	0.37	0	297	626	604	593	571	560	598	565	261	174	500	390	1	1	52152746	309	-2.47	2.10	12	0.06	-240.00	283.00	1935	20221206	-69.35	559	20230908	6.08	1770	-66.50	20230106	559	6.08	20230908	1935	-69.35	20221206	559	6.08	20230908	0.00	N	058450	500	260 억		191037	N	N	0	N	00	N
32	20230922	100514	57	100.00	KOSDAQ		화학	N	N	N	N		N	587	5	2	0.86	6944327	11820	7.91	582	598	582	756	408	582	587.51	0.37	0	-1132	626	604	593	571	560	598	565	261	174	500	390	1	1	52152746	306	-2.45	2.07	12	0.02	-240.00	283.00	1935	20221206	-69.66	559	20230908	5.01	1770	-66.84	20230106	559	5.01	20230908	1935	-69.66	20221206	559	5.01	20230908	0.00	N	058450	500	260 억		191037	N	N	0	N	00	N
33	20230922	090509	57	100.00	KOSDAQ		화학	N	N	N	N		N	588	6	2	1.03	725568	1241	0.83	582	592	582	756	408	582	584.66	0.37	0	-158	626	604	593	571	560	598	565	261	174	500	390	1	1	52152746	307	-2.45	2.08	12	0.00	-240.00	283.00	1935	20221206	-69.61	559	20230908	5.19	1770	-66.78	20230106	559	5.19	20230908	1935	-69.61	20221206	559	5.19	20230908	0.00	N	058450	500	260 억		191037	N	N	0	N	00	N
34	20230921	160517	57	100.00	KOSDAQ		화학	N	N	N	N		N	582	-19	5	-3.16	88266541	149442	127.54	602	615	582	781	421	601	590.64	0.44	0	-38045	629	614	605	590	581	610	586	261	180	500	400	1	1	52152746	304	-2.42	2.06	12	0.29	-240.00	283.00	1935	20221206	-69.92	559	20230908	4.11	1770	-67.12	20230106	559	4.11	20230908	1935	-69.92	20221206	559	4.11	20230908	0.01	N	058450	500	260 억		228967	N	N	0	N	00	N
35	20230921	150509	57	100.00	KOSDAQ		화학	N	N	N	N		N	586	-15	5	-2.50	84375313	142762	121.84	602	615	582	781	421	601	591.02	0.44	0	-35707	629	614	605	590	581	610	586	261	180	500	400	1	1	52152746	306	-2.44	2.07	12	0.27	-240.00	283.00	1935	20221206	-69.72	559	20230908	4.83	1770	-66.89	20230106	559	4.83	20230908	1935	-69.72	20221206	559	4.83	20230908	0.01	N	058450	500	260 억		228967	N	N	0	N	00	N
36	20230921	140515	57	100.00	KOSDAQ		화학	N	N	N	N		N	588	-13	5	-2.16	75130676	126932	108.33	602	615	582	781	421	601	591.90	0.44	0	-37587	629	614	605	590	581	610	586	261	180	500	400	1	1	52152746	307	-2.45	2.08	12	0.24	-240.00	283.00	1935	20221206	-69.61	559	20230908	5.19	1770	-66.78	20230106	559	5.19	20230908	1935	-69.61	20221206	559	5.19	20230908	0.01	N	058450	500	260 억		228967	N	N	0	N	00	N
37	20230921	130508	57	100.00	KOSDAQ		화학	N	N	N	N		N	587	-14	5	-2.33	62748777	105753	90.25	602	615	583	781	421	601	593.35	0.44	0	-35732	629	614	605	590	581	610	586	261	180	500	400	1	1	52152746	306	-2.45	2.07	12	0.20	-240.00	283.00	1935	20221206	-69.66	559	20230908	5.01	1770	-66.84	20230106	559	5.01	20230908	1935	-69.66	20221206	559	5.01	20230908	0.01	N	058450	500	260 억		228967	N	N	0	N	00	N
38	20230921	120504	57	100.00	KOSDAQ		화학	N	N	N	N		N	587	-14	5	-2.33	59810233	100762	85.99	602	615	583	781	421	601	593.58	0.44	0	-35288	629	614	605	590	581	610	586	261	180	500	400	1	1	52152746	306	-2.45	2.07	12	0.19	-240.00	283.00	1935	20221206	-69.66	559	20230908	5.01	1770	-66.84	20230106	559	5.01	20230908	1935	-69.66	20221206	559	5.01	20230908	0.01	N	058450	500	260 억		228967	N	N	0	N	00	N
39	20230921	110516	57	100.00	KOSDAQ		화학	N	N	N	N		N	597	-4	5	-0.67	50215884	84528	72.14	602	615	583	781	421	601	594.07	0.44	0	-22045	629	614	605	590	581	610	586	261	180	500	400	1	1	52152746	311	-2.49	2.11	12	0.16	-240.00	283.00	1935	20221206	-69.15	559	20230908	6.80	1770	-66.27	20230106	559	6.80	20230908	1935	-69.15	20221206	559	6.80	20230908	0.01	N	058450	500	260 억		228967	N	N	0	N	00	N
40	20230921	100507	57	100.00	KOSDAQ		화학	N	N	N	N		N	598	-3	5	-0.50	18050244	30022	25.62	602	615	597	781	421	601	601.23	0.44	0	-12349	629	614	605	590	581	610	586	261	180	500	400	1	1	52152746	312	-2.49	2.11	12	0.06	-240.00	283.00	1935	20221206	-69.10	559	20230908	6.98	1770	-66.21	20230106	559	6.98	20230908	1935	-69.10	20221206	559	6.98	20230908	0.01	N	058450	500	260 억		228967	N	N	0	N	00	N
41	20230921	090514	57	100.00	KOSDAQ		화학	N	N	N	N		N	605	4	2	0.67	1752296	2893	2.47	602	615	602	781	421	601	605.70	0.44	0	-1075	629	614	605	590	581	610	586	261	180	500	400	1	1	52152746	316	-2.52	2.14	12	0.01	-240.00	283.00	1935	20221206	-68.73	559	20230908	8.23	1770	-65.82	20230106	559	8.23	20230908	1935	-68.73	20221206	559	8.23	20230908	0.01	N	058450	500	260 억		228967	N	N	0	N	00	N
42	20230920	160513	57	100.00	KOSDAQ		화학	N	N	N	N		N	601	-15	5	-2.44	70785147	117034	65.29	609	620	596	800	432	616	604.84	0.48	0	-22408	672	643	609	580	546	627	564	261	184	500	410	1	1	52152746	313	-2.50	2.12	12	0.22	-240.00	283.00	1935	20221206	-68.94	559	20230908	7.51	1770	-66.05	20230106	559	7.51	20230908	1935	-68.94	20221206	559	7.51	20230908	0.01	N	058450	500	260 억		250457	N	N	0	N	00	N
43	20230920	150501	57	100.00	KOSDAQ		화학	N	N	N	N		N	608	-8	5	-1.30	65140234	107699	60.08	609	620	596	800	432	616	604.84	0.48	0	-21922	672	643	609	580	546	627	564	261	184	500	410	1	1	52152746	317	-2.53	2.15	12	0.21	-240.00	283.00	1935	20221206	-68.58	559	20230908	8.77	1770	-65.65	20230106	559	8.77	20230908	1935	-68.58	20221206	559	8.77	20230908	0.01	N	058450	500	260 억		250457	N	N	0	N	00	N
44	20230920	140506	57	100.00	KOSDAQ		화학	N	N	N	N		N	607	-9	5	-1.46	32590010	53719	29.97	609	620	599	800	432	616	606.68	0.48	0	-5157	672	643	609	580	546	627	564	261	184	500	410	1	1	52152746	317	-2.53	2.14	12	0.10	-240.00	283.00	1935	20221206	-68.63	559	20230908	8.59	1770	-65.71	20230106	559	8.59	20230908	1935	-68.63	20221206	559	8.59	20230908	0.01	N	058450	500	260 억		250457	N	N	0	N	00	N
45	20230920	130504	57	100.00	KOSDAQ		화학	N	N	N	N		N	605	-11	5	-1.79	31522009	51957	28.99	609	620	599	800	432	616	606.69	0.48	0	-4935	672	643	609	580	546	627	564	261	184	500	410	1	1	52152746	316	-2.52	2.14	12	0.10	-240.00	283.00	1935	20221206	-68.73	559	20230908	8.23	1770	-65.82	20230106	559	8.23	20230908	1935	-68.73	20221206	559	8.23	20230908	0.01	N	058450	500	260 억		250457	N	N	0	N	00	N
46	20230920	120501	57	100.00	KOSDAQ		화학	N	N	N	N		N	606	-10	5	-1.62	25439710	41899	23.37	609	620	599	800	432	616	607.17	0.48	0	3262	672	643	609	580	546	627	564	261	184	500	410	1	1	52152746	316	-2.52	2.14	12	0.08	-240.00	283.00	1935	20221206	-68.68	559	20230908	8.41	1770	-65.76	20230106	559	8.41	20230908	1935	-68.68	20221206	559	8.41	20230908	0.01	N	058450	500	260 억		250457	N	N	0	N	00	N
47	20230920	110507	57	100.00	KOSDAQ		화학	N	N	N	N		N	613	-3	5	-0.49	21040264	34654	19.33	609	620	599	800	432	616	607.15	0.48	0	2940	672	643	609	580	546	627	564	261	184	500	410	1	1	52152746	320	-2.55	2.17	12	0.07	-240.00	283.00	1935	20221206	-68.32	559	20230908	9.66	1770	-65.37	20230106	559	9.66	20230908	1935	-68.32	20221206	559	9.66	20230908	0.01	N	058450	500	260 억		250457	N	N	0	N	00	N
48	20230920	100459	57	100.00	KOSDAQ		화학	N	N	N	N		N	615	-1	5	-0.16	18234414	30047	16.76	609	620	599	800	432	616	606.86	0.48	0	2634	672	643	609	580	546	627	564	261	184	500	410	1	1	52152746	321	-2.56	2.17	12	0.06	-240.00	283.00	1935	20221206	-68.22	559	20230908	10.02	1770	-65.25	20230106	559	10.02	20230908	1935	-68.22	20221206	559	10.02	20230908	0.01	N	058450	500	260 억		250457	N	N	0	N	00	N
49	20230920	090504	57	100.00	KOSDAQ		화학	N	N	N	N		N	608	-8	5	-1.30	5592034	9263	5.17	609	609	599	800	432	616	603.70	0.48	0	-283	672	643	609	580	546	627	564	261	184	500	410	1	1	52152746	317	-2.53	2.15	12	0.02	-240.00	283.00	1935	20221206	-68.58	559	20230908	8.77	1770	-65.65	20230106	559	8.77	20230908	1935	-68.58	20221206	559	8.77	20230908	0.01	N	058450	500	260 억		250457	N	N	0	N	00	N
50	20230919	160501	57	100.00	KOSDAQ		화학	N	N	N	N		N	616	-29	5	-4.50	109744933	178992	103.70	638	638	575	838	452	645	613.13	0.52	0	-19457	727	685	665	623	603	676	614	261	193	500	430	1	1	52152746	321	-2.57	2.18	12	0.34	-240.00	283.00	1935	20221206	-68.17	559	20230908	10.20	1770	-65.20	20230106	559	10.20	20230908	1935	-68.17	20221206	559	10.20	20230908	0.01	N	058450	500	260 억		269399	N	N	0	N	00	N
51	20230919	150502	57	100.00	KOSDAQ		화학	N	N	N	N		N	617	-28	5	-4.34	99197268	161889	93.79	638	638	575	838	452	645	612.75	0.52	0	-18620	727	685	665	623	603	676	614	261	193	500	430	1	1	52152746	322	-2.57	2.18	12	0.31	-240.00	283.00	1935	20221206	-68.11	559	20230908	10.38	1770	-65.14	20230106	559	10.38	20230908	1935	-68.11	20221206	559	10.38	20230908	0.01	N	058450	500	260 억		269399	N	N	0	N	00	N
52	20230919	140459	57	100.00	KOSDAQ		화학	N	N	N	N		N	608	-37	5	-5.74	90844262	148321	85.93	638	638	575	838	452	645	612.48	0.52	0	-17122	727	685	665	623	603	676	614	261	193	500	430	1	1	52152746	317	-2.53	2.15	12	0.28	-240.00	283.00	1935	20221206	-68.58	559	20230908	8.77	1770	-65.65	20230106	559	8.77	20230908	1935	-68.58	20221206	559	8.77	20230908	0.01	N	058450	500	260 억		269399	N	N	0	N	00	N
53	20230919	130453	57	100.00	KOSDAQ		화학	N	N	N	N		N	606	-39	5	-6.05	85603202	139728	80.95	638	638	575	838	452	645	612.64	0.52	0	-16334	727	685	665	623	603	676	614	261	193	500	430	1	1	52152746	316	-2.52	2.14	12	0.27	-240.00	283.00	1935	20221206	-68.68	559	20230908	8.41	1770	-65.76	20230106	559	8.41	20230908	1935	-68.68	20221206	559	8.41	20230908	0.01	N	058450	500	260 억		269399	N	N	0	N	00	N
54	20230919	120507	57	100.00	KOSDAQ		화학	N	N	N	N		N	614	-31	5	-4.81	48901020	78773	45.64	638	638	609	838	452	645	620.78	0.52	0	-9849	727	685	665	623	603	676	614	261	193	500	430	1	1	52152746	320	-2.56	2.17	12	0.15	-240.00	283.00	1935	20221206	-68.27	559	20230908	9.84	1770	-65.31	20230106	559	9.84	20230908	1935	-68.27	20221206	559	9.84	20230908	0.01	N	058450	500	260 억		269399	N	N	0	N	00	N
55	20230919	110506	57	100.00	KOSDAQ		화학	N	N	N	N		N	617	-28	5	-4.34	31217260	49963	28.95	638	638	616	838	452	645	624.81	0.52	0	-5855	727	685	665	623	603	676	614	261	193	500	430	1	1	52152746	322	-2.57	2.18	12	0.10	-240.00	283.00	1935	20221206	-68.11	559	20230908	10.38	1770	-65.14	20230106	559	10.38	20230908	1935	-68.11	20221206	559	10.38	20230908	0.01	N	058450	500	260 억		269399	N	N	0	N	00	N
56	20230919	100503	57	100.00	KOSDAQ		화학	N	N	N	N		N	622	-23	5	-3.57	21192212	33766	19.56	638	638	621	838	452	645	627.62	0.52	0	-1679	727	685	665	623	603	676	614	261	193	500	430	1	1	52152746	324	-2.59	2.20	12	0.06	-240.00	283.00	1935	20221206	-67.86	559	20230908	11.27	1770	-64.86	20230106	559	11.27	20230908	1935	-67.86	20221206	559	11.27	20230908	0.01	N	058450	500	260 억		269399	N	N	0	N	00	N
57	20230919	090502	57	100.00	KOSDAQ		화학	N	N	N	N		N	627	-18	5	-2.79	7262353	11414	6.61	638	638	627	838	452	645	636.27	0.52	0	-1321	727	685	665	623	603	676	614	261	193	500	430	1	1	52152746	327	-2.61	2.22	12	0.02	-240.00	283.00	1935	20221206	-67.60	559	20230908	12.16	1770	-64.58	20230106	559	12.16	20230908	1935	-67.60	20221206	559	12.16	20230908	0.01	N	058450	500	260 억		269399	N	N	0	N	00	N
58	20230918	160502	57	100.00	KOSDAQ		화학	N	N	N	N		N	645	-55	5	-7.86	114748085	172598	17.53	700	707	645	910	490	700	664.83	0.56	0	-21949	800	750	689	639	578	775	664	261	210	500	470	1	1	52152746	336	-2.69	2.28	12	0.33	-240.00	283.00	1935	20221206	-66.67	559	20230908	15.38	1770	-63.56	20230106	559	15.38	20230908	1935	-66.67	20221206	559	15.38	20230908	0.02	N	058450	500	260 억		291658	N	N	0	N	00	N
59	20230918	150500	57	100.00	KOSDAQ		화학	N	N	N	N		N	646	-54	5	-7.71	109992303	165234	16.79	700	707	645	910	490	700	665.68	0.56	0	-21397	800	750	689	639	578	775	664	261	210	500	470	1	1	52152746	337	-2.69	2.28	12	0.32	-240.00	283.00	1935	20221206	-66.61	559	20230908	15.56	1770	-63.50	20230106	559	15.56	20230908	1935	-66.61	20221206	559	15.56	20230908	0.02	N	058450	500	260 억		291658	N	N	0	N	00	N
60	20230918	140513	57	100.00	KOSDAQ		화학	N	N	N	N		N	658	-42	5	-6.00	103781383	155676	15.82	700	707	646	910	490	700	666.65	0.56	0	-20757	800	750	689	639	578	775	664	261	210	500	470	1	1	52152746	343	-2.74	2.33	12	0.30	-240.00	283.00	1935	20221206	-65.99	559	20230908	17.71	1770	-62.82	20230106	559	17.71	20230908	1935	-65.99	20221206	559	17.71	20230908	0.02	N	058450	500	260 억		291658	N	N	0	N	00	N
61	20230918	130502	57	100.00	KOSDAQ		화학	N	N	N	N		N	651	-49	5	-7.00	102283096	153389	15.58	700	707	646	910	490	700	666.82	0.56	0	-18675	800	750	689	639	578	775	664	261	210	500	470	1	1	52152746	340	-2.71	2.30	12	0.29	-240.00	283.00	1935	20221206	-66.36	559	20230908	16.46	1770	-63.22	20230106	559	16.46	20230908	1935	-66.36	20221206	559	16.46	20230908	0.02	N	058450	500	260 억		291658	N	N	0	N	00	N
62	20230918	120501	57	100.00	KOSDAQ		화학	N	N	N	N		N	660	-40	5	-5.71	81662761	121850	12.38	700	707	652	910	490	700	670.19	0.56	0	-14524	800	750	689	639	578	775	664	261	210	500	470	1	1	52152746	344	-2.75	2.33	12	0.23	-240.00	283.00	1935	20221206	-65.89	559	20230908	18.07	1770	-62.71	20230106	559	18.07	20230908	1935	-65.89	20221206	559	18.07	20230908	0.02	N	058450	500	260 억		291658	N	N	0	N	00	N
63	20230918	110501	57	100.00	KOSDAQ		화학	N	N	N	N		N	657	-43	5	-6.14	74005572	110284	11.20	700	707	652	910	490	700	671.05	0.56	0	-13144	800	750	689	639	578	775	664	261	210	500	470	1	1	52152746	343	-2.74	2.32	12	0.21	-240.00	283.00	1935	20221206	-66.05	559	20230908	17.53	1770	-62.88	20230106	559	17.53	20230908	1935	-66.05	20221206	559	17.53	20230908	0.02	N	058450	500	260 억		291658	N	N	0	N	00	N
64	20230918	100456	57	100.00	KOSDAQ		화학	N	N	N	N		N	661	-39	5	-5.57	66872492	99437	10.10	700	707	652	910	490	700	672.51	0.56	0	-10731	800	750	689	639	578	775	664	261	210	500	470	1	1	52152746	345	-2.75	2.34	12	0.19	-240.00	283.00	1935	20221206	-65.84	559	20230908	18.25	1770	-62.66	20230106	559	18.25	20230908	1935	-65.84	20221206	559	18.25	20230908	0.02	N	058450	500	260 억		291658	N	N	0	N	00	N
65	20230918	090453	57	100.00	KOSDAQ		화학	N	N	N	N		N	688	-12	5	-1.71	10993636	15753	1.60	700	707	688	910	490	700	697.88	0.56	0	-8164	800	750	689	639	578	775	664	261	210	500	470	1	1	52152746	359	-2.87	2.43	12	0.03	-240.00	283.00	1935	20221206	-64.44	559	20230908	23.08	1770	-61.13	20230106	559	23.08	20230908	1935	-64.44	20221206	559	23.08	20230908	0.02	N	058450	500	260 억		291658	N	N	0	N	00	N
66	20230915	160459	57	100.00	KOSDAQ		화학	N	N	N	N		N	700	46	2	7.03	690930784	982543	41.02	628	739	628	850	458	654	703.21	0.27	0	150920	789	721	657	589	525	755	623	261	196	500	440	1	1	52152746	365	-2.92	2.47	12	1.88	-240.00	283.00	1935	20221206	-63.82	559	20230908	25.22	1770	-60.45	20230106	559	25.22	20230908	1935	-63.82	20221206	559	25.22	20230908	0.02	N	058450	500	260 억		140738	N	N	0	N	00	N
67	20230915	150501	57	100.00	KOSDAQ		화학	N	N	N	N		N	691	37	2	5.66	681105590	968482	40.43	628	739	628	850	458	654	703.27	0.27	0	150616	789	721	657	589	525	755	623	261	196	500	440	1	1	52152746	360	-2.88	2.44	12	1.86	-240.00	283.00	1935	20221206	-64.29	559	20230908	23.61	1770	-60.96	20230106	559	23.61	20230908	1935	-64.29	20221206	559	23.61	20230908	0.02	N	058450	500	260 억		140738	N	N	0	N	00	N
68	20230915	140457	57	100.00	KOSDAQ		화학	N	N	N	N		N	703	49	2	7.49	660998361	939683	39.23	628	739	628	850	458	654	703.43	0.27	0	152577	789	721	657	589	525	755	623	261	196	500	440	1	1	52152746	367	-2.93	2.48	12	1.80	-240.00	283.00	1935	20221206	-63.67	559	20230908	25.76	1770	-60.28	20230106	559	25.76	20230908	1935	-63.67	20221206	559	25.76	20230908	0.02	N	058450	500	260 억		140738	N	N	0	N	00	N
69	20230915	130455	57	100.00	KOSDAQ		화학	N	N	N	N		N	713	59	2	9.02	636977432	905592	37.80	628	739	628	850	458	654	703.38	0.27	0	152034	789	721	657	589	525	755	623	261	196	500	440	1	1	52152746	372	-2.97	2.52	12	1.74	-240.00	283.00	1935	20221206	-63.15	559	20230908	27.55	1770	-59.72	20230106	559	27.55	20230908	1935	-63.15	20221206	559	27.55	20230908	0.02	N	058450	500	260 억		140738	N	N	0	N	00	N
70	20230915	120501	57	100.00	KOSDAQ		화학	N	N	N	N		N	715	61	2	9.33	613901831	873186	36.45	628	739	628	850	458	654	703.06	0.27	0	151511	789	721	657	589	525	755	623	261	196	500	440	1	1	52152746	373	-2.98	2.53	12	1.67	-240.00	283.00	1935	20221206	-63.05	559	20230908	27.91	1770	-59.60	20230106	559	27.91	20230908	1935	-63.05	20221206	559	27.91	20230908	0.02	N	058450	500	260 억		140738	N	N	0	N	00	N
71	20230915	110503	57	100.00	KOSDAQ		화학	N	N	N	N		N	705	51	2	7.80	593388596	844330	35.25	628	739	628	850	458	654	702.79	0.27	0	146715	789	721	657	589	525	755	623	261	196	500	440	1	1	52152746	368	-2.94	2.49	12	1.62	-240.00	283.00	1935	20221206	-63.57	559	20230908	26.12	1770	-60.17	20230106	559	26.12	20230908	1935	-63.57	20221206	559	26.12	20230908	0.02	N	058450	500	260 억		140738	N	N	0	N	00	N
72	20230915	100502	57	100.00	KOSDAQ		화학	N	N	N	N		N	723	69	2	10.55	518612034	739178	30.86	628	739	628	850	458	654	701.61	0.27	0	105821	789	721	657	589	525	755	623	261	196	500	440	1	1	52152746	377	-3.01	2.55	12	1.42	-240.00	283.00	1935	20221206	-62.64	559	20230908	29.34	1770	-59.15	20230106	559	29.34	20230908	1935	-62.64	20221206	559	29.34	20230908	0.02	N	058450	500	260 억		140738	N	N	0	N	00	N
73	20230915	090453	57	100.00	KOSDAQ		화학	N	N	N	N		N	665	11	2	1.68	31403043	49043	2.05	628	675	628	850	458	654	640.32	0.27	0	1931	789	721	657	589	525	755	623	261	196	500	440	1	1	52152746	347	-2.77	2.35	12	0.09	-240.00	283.00	1935	20221206	-65.63	559	20230908	18.96	1770	-62.43	20230106	559	18.96	20230908	1935	-65.63	20221206	559	18.96	20230908	0.02	N	058450	500	260 억		140738	N	N	0	N	00	N
74	20230914	160458	57	100.00	KOSDAQ		화학	N	N	N	N		N	654	45	2	7.39	1589300491	2390897	1838.56	623	725	593	791	427	609	664.80	0.33	0	-33502	636	622	596	582	556	629	589	261	182	500	410	1	1	52152746	341	-2.73	2.31	12	4.58	-240.00	283.00	1935	20221206	-66.20	559	20230908	16.99	1770	-63.05	20230106	559	16.99	20230908	1935	-66.20	20221206	559	16.99	20230908	0.02	N	058450	500	260 억		174086	N	N	0	N	00	N
75	20230914	150450	57	100.00	KOSDAQ		화학	N	N	N	N		N	652	43	2	7.06	1545892821	2324378	1787.41	623	725	593	791	427	609	665.08	0.33	0	-38270	636	622	596	582	556	629	589	261	182	500	410	1	1	52152746	340	-2.72	2.30	12	4.46	-240.00	283.00	1935	20221206	-66.30	559	20230908	16.64	1770	-63.16	20230106	559	16.64	20230908	1935	-66.30	20221206	559	16.64	20230908	0.02	N	058450	500	260 억		174086	N	N	0	N	00	N
76	20230914	140451	57	100.00	KOSDAQ		화학	N	N	N	N		N	657	48	2	7.88	908833855	1386372	1066.10	623	725	593	791	427	609	655.55	0.33	0	-35981	636	622	596	582	556	629	589	261	182	500	410	1	1	52152746	343	-2.74	2.32	12	2.66	-240.00	283.00	1935	20221206	-66.05	559	20230908	17.53	1770	-62.88	20230106	559	17.53	20230908	1935	-66.05	20221206	559	17.53	20230908	0.02	N	058450	500	260 억		174086	N	N	0	N	00	N
77	20230914	130446	57	100.00	KOSDAQ		화학	N	N	N	N		N	638	29	2	4.76	862151952	1314496	1010.82	623	725	593	791	427	609	655.88	0.33	0	-55722	636	622	596	582	556	629	589	261	182	500	410	1	1	52152746	333	-2.66	2.25	12	2.52	-240.00	283.00	1935	20221206	-67.03	559	20230908	14.13	1770	-63.95	20230106	559	14.13	20230908	1935	-67.03	20221206	559	14.13	20230908	0.02	N	058450	500	260 억		174086	N	N	0	N	00	N
78	20230914	120455	57	100.00	KOSDAQ		화학	N	N	N	N		N	635	26	2	4.27	847637692	1291705	993.30	623	725	593	791	427	609	656.22	0.33	0	-56101	636	622	596	582	556	629	589	261	182	500	410	1	1	52152746	331	-2.65	2.24	12	2.48	-240.00	283.00	1935	20221206	-67.18	559	20230908	13.60	1770	-64.12	20230106	559	13.60	20230908	1935	-67.18	20221206	559	13.60	20230908	0.02	N	058450	500	260 억		174086	N	N	0	N	00	N
79	20230914	110451	57	100.00	KOSDAQ		화학	N	N	N	N		N	635	26	2	4.27	737063264	1119940	861.21	623	725	593	791	427	609	658.13	0.33	0	-29206	636	622	596	582	556	629	589	261	182	500	410	1	1	52152746	331	-2.65	2.24	12	2.15	-240.00	283.00	1935	20221206	-67.18	559	20230908	13.60	1770	-64.12	20230106	559	13.60	20230908	1935	-67.18	20221206	559	13.60	20230908	0.02	N	058450	500	260 억		174086	N	N	0	N	00	N
80	20230914	100446	57	100.00	KOSDAQ		화학	N	N	N	N		N	615	6	2	0.99	476509005	719699	553.44	623	725	593	791	427	609	662.09	0.33	0	-5803	636	622	596	582	556	629	589	261	182	500	410	1	1	52152746	321	-2.56	2.17	12	1.38	-240.00	283.00	1935	20221206	-68.22	559	20230908	10.02	1770	-65.25	20230106	559	10.02	20230908	1935	-68.22	20221206	559	10.02	20230908	0.02	N	058450	500	260 억		174086	N	N	0	N	00	N
81	20230914	090453	57	100.00	KOSDAQ		화학	N	N	N	N		N	677	68	2	11.17	284727147	414346	318.62	623	725	623	791	427	609	687.17	0.33	0	24023	636	622	596	582	556	629	589	261	182	500	410	1	1	52152746	353	-2.82	2.39	12	0.79	-240.00	283.00	1935	20221206	-65.01	559	20230908	21.11	1770	-61.75	20230106	559	21.11	20230908	1935	-65.01	20221206	559	21.11	20230908	0.02	N	058450	500	260 억		174086	N	N	0	N	00	N
82	20230913	160457	57	100.00	KOSDAQ		화학	N	N	N	N		N	609	28	2	4.82	74340069	126465	133.21	581	610	570	755	407	581	587.71	0.33	0	-359	609	595	588	574	567	591	570	261	174	500	390	1	1	52152746	318	-2.54	2.15	12	0.24	-240.00	283.00	1935	20221206	-68.53	559	20230908	8.94	1770	-65.59	20230106	559	8.94	20230908	1935	-68.53	20221206	559	8.94	20230908	0.02	N	058450	500	260 억		174445	N	N	0	N	00	N
83	20230913	150452	57	100.00	KOSDAQ		화학	N	N	N	N		N	594	13	2	2.24	61004475	104425	110.00	581	610	570	755	407	581	584.19	0.33	0	-462	609	595	588	574	567	591	570	261	174	500	390	1	1	52152746	310	-2.48	2.10	12	0.20	-240.00	283.00	1935	20221206	-69.30	559	20230908	6.26	1770	-66.44	20230106	559	6.26	20230908	1935	-69.30	20221206	559	6.26	20230908	0.02	N	058450	500	260 억		174445	N	N	0	N	00	N
84	20230913	140454	57	100.00	KOSDAQ		화학	N	N	N	N		N	578	-3	5	-0.52	28762040	49996	52.66	581	585	570	755	407	581	575.29	0.33	0	-1890	609	595	588	574	567	591	570	261	174	500	390	1	1	52152746	301	-2.41	2.04	12	0.10	-240.00	283.00	1935	20221206	-70.13	559	20230908	3.40	1770	-67.34	20230106	559	3.40	20230908	1935	-70.13	20221206	559	3.40	20230908	0.02	N	058450	500	260 억		174445	N	N	0	N	00	N
85	20230913	130443	57	100.00	KOSDAQ		화학	N	N	N	N		N	578	-3	5	-0.52	25591623	44506	46.88	581	585	570	755	407	581	575.02	0.33	0	-3005	609	595	588	574	567	591	570	261	174	500	390	1	1	52152746	301	-2.41	2.04	12	0.09	-240.00	283.00	1935	20221206	-70.13	559	20230908	3.40	1770	-67.34	20230106	559	3.40	20230908	1935	-70.13	20221206	559	3.40	20230908	0.02	N	058450	500	260 억		174445	N	N	0	N	00	N
86	20230913	120454	57	100.00	KOSDAQ		화학	N	N	N	N		N	577	-4	5	-0.69	22089413	38447	40.50	581	585	570	755	407	581	574.54	0.33	0	-3755	609	595	588	574	567	591	570	261	174	500	390	1	1	52152746	301	-2.40	2.04	12	0.07	-240.00	283.00	1935	20221206	-70.18	559	20230908	3.22	1770	-67.40	20230106	559	3.22	20230908	1935	-70.18	20221206	559	3.22	20230908	0.02	N	058450	500	260 억		174445	N	N	0	N	00	N
87	20230913	110453	57	100.00	KOSDAQ		화학	N	N	N	N		N	578	-3	5	-0.52	21761493	37877	39.90	581	585	570	755	407	581	574.53	0.33	0	-4185	609	595	588	574	567	591	570	261	174	500	390	1	1	52152746	301	-2.41	2.04	12	0.07	-240.00	283.00	1935	20221206	-70.13	559	20230908	3.40	1770	-67.34	20230106	559	3.40	20230908	1935	-70.13	20221206	559	3.40	20230908	0.02	N	058450	500	260 억		174445	N	N	0	N	00	N
88	20230913	100447	57	100.00	KOSDAQ		화학	N	N	N	N		N	578	-3	5	-0.52	21684030	37743	39.76	581	585	570	755	407	581	574.52	0.33	0	-4172	609	595	588	574	567	591	570	261	174	500	390	1	1	52152746	301	-2.41	2.04	12	0.07	-240.00	283.00	1935	20221206	-70.13	559	20230908	3.40	1770	-67.34	20230106	559	3.40	20230908	1935	-70.13	20221206	559	3.40	20230908	0.02	N	058450	500	260 억		174445	N	N	0	N	00	N
89	20230913	090443	57	100.00	KOSDAQ		화학	N	N	N	N		N	572	-9	5	-1.55	3773567	6522	6.87	581	585	570	755	407	581	578.59	0.33	0	-548	609	595	588	574	567	591	570	261	174	500	390	1	1	52152746	298	-2.38	2.02	12	0.01	-240.00	283.00	1935	20221206	-70.44	559	20230908	2.33	1770	-67.68	20230106	559	2.33	20230908	1935	-70.44	20221206	559	2.33	20230908	0.02	N	058450	500	260 억		174445	N	N	0	N	00	N
90	20230912	160441	57	100.00	KOSDAQ		화학	N	N	N	N		N	581	-4	5	-0.68	55571309	94883	27.60	602	602	581	760	410	585	585.68	0.33	0	3080	619	601	584	566	549	593	558	261	175	500	390	1	1	52152746	303	-2.42	2.05	12	0.18	-240.00	283.00	1935	20221206	-69.97	559	20230908	3.94	1770	-67.18	20230106	559	3.94	20230908	1935	-69.97	20221206	559	3.94	20230908	0.02	N	058450	500	260 억		171233	N	N	0	N	00	N
91	20230912	150449	57	100.00	KOSDAQ		화학	N	N	N	N		N	586	1	2	0.17	48213085	82237	23.92	602	602	582	760	410	585	586.27	0.33	0	2980	619	601	584	566	549	593	558	261	175	500	390	1	1	52152746	306	-2.44	2.07	12	0.16	-240.00	283.00	1935	20221206	-69.72	559	20230908	4.83	1770	-66.89	20230106	559	4.83	20230908	1935	-69.72	20221206	559	4.83	20230908	0.02	N	058450	500	260 억		171233	N	N	0	N	00	N
92	20230912	140448	57	100.00	KOSDAQ		화학	N	N	N	N		N	586	1	2	0.17	45406576	77425	22.52	602	602	582	760	410	585	586.46	0.33	0	2859	619	601	584	566	549	593	558	261	175	500	390	1	1	52152746	306	-2.44	2.07	12	0.15	-240.00	283.00	1935	20221206	-69.72	559	20230908	4.83	1770	-66.89	20230106	559	4.83	20230908	1935	-69.72	20221206	559	4.83	20230908	0.02	N	058450	500	260 억		171233	N	N	0	N	00	N
93	20230912	130444	57	100.00	KOSDAQ		화학	N	N	N	N		N	585	0	3	0.00	38052780	64826	18.86	602	602	584	760	410	585	587.00	0.33	0	2395	619	601	584	566	549	593	558	261	175	500	390	1	1	52152746	305	-2.44	2.07	12	0.12	-240.00	283.00	1935	20221206	-69.77	559	20230908	4.65	1770	-66.95	20230106	559	4.65	20230908	1935	-69.77	20221206	559	4.65	20230908	0.02	N	058450	500	260 억		171233	N	N	0	N	00	N
94	20230912	120439	57	100.00	KOSDAQ		화학	N	N	N	N		N	590	5	2	0.85	32951337	56166	16.34	602	602	584	760	410	585	586.68	0.33	0	4782	619	601	584	566	549	593	558	261	175	500	390	1	1	52152746	308	-2.46	2.08	12	0.11	-240.00	283.00	1935	20221206	-69.51	559	20230908	5.55	1770	-66.67	20230106	559	5.55	20230908	1935	-69.51	20221206	559	5.55	20230908	0.02	N	058450	500	260 억		171233	N	N	0	N	00	N
95	20230912	110444	57	100.00	KOSDAQ		화학	N	N	N	N		N	589	4	2	0.68	24665063	42011	12.22	602	602	585	760	410	585	587.11	0.33	0	2723	619	601	584	566	549	593	558	261	175	500	390	1	1	52152746	307	-2.45	2.08	12	0.08	-240.00	283.00	1935	20221206	-69.56	559	20230908	5.37	1770	-66.72	20230106	559	5.37	20230908	1935	-69.56	20221206	559	5.37	20230908	0.02	N	058450	500	260 억		171233	N	N	0	N	00	N
96	20230912	100442	57	100.00	KOSDAQ		화학	N	N	N	N		N	592	7	2	1.20	24402490	41566	12.09	602	602	585	760	410	585	587.08	0.33	0	2722	619	601	584	566	549	593	558	261	175	500	390	1	1	52152746	309	-2.47	2.09	12	0.08	-240.00	283.00	1935	20221206	-69.41	559	20230908	5.90	1770	-66.55	20230106	559	5.90	20230908	1935	-69.41	20221206	559	5.90	20230908	0.02	N	058450	500	260 억		171233	N	N	0	N	00	N
97	20230912	090450	57	100.00	KOSDAQ		화학	N	N	N	N		N	591	6	2	1.03	2494930	4203	1.22	602	602	591	760	410	585	593.61	0.33	0	-138	619	601	584	566	549	593	558	261	175	500	390	1	1	52152746	308	-2.46	2.09	12	0.01	-240.00	283.00	1935	20221206	-69.46	559	20230908	5.72	1770	-66.61	20230106	559	5.72	20230908	1935	-69.46	20221206	559	5.72	20230908	0.02	N	058450	500	260 억		171233	N	N	0	N	00	N
98	20230911	160439	57	100.00	KOSDAQ		화학	N	N	N	N		N	585	-17	5	-2.82	199247373	343694	73.98	602	602	567	782	422	602	579.69	0.32	0	5459	657	629	594	566	531	612	549	261	180	500	400	1	1	52152746	305	-2.44	2.07	12	0.66	-240.00	283.00	1935	20221206	-69.77	559	20230908	4.65	1770	-66.95	20230106	559	4.65	20230908	1935	-69.77	20221206	559	4.65	20230908	0.02	N	058450	500	260 억		165709	N	N	0	N	00	N
99	20230911	150447	57	100.00	KOSDAQ		화학	N	N	N	N		N	597	-5	5	-0.83	191055398	329773	70.99	602	602	567	782	422	602	579.35	0.32	0	6449	657	629	594	566	531	612	549	261	180	500	400	1	1	52152746	311	-2.49	2.11	12	0.63	-240.00	283.00	1935	20221206	-69.15	559	20230908	6.80	1770	-66.27	20230106	559	6.80	20230908	1935	-69.15	20221206	559	6.80	20230908	0.02	N	058450	500	260 억		165709	N	N	0	N	00	N
100	20230911	140452	57	100.00	KOSDAQ		화학	N	N	N	N		N	575	-27	5	-4.49	121970479	211649	45.56	602	602	567	782	422	602	576.29	0.32	0	17002	657	629	594	566	531	612	549	261	180	500	400	1	1	52152746	300	-2.40	2.03	12	0.41	-240.00	283.00	1935	20221206	-70.28	559	20230908	2.86	1770	-67.51	20230106	559	2.86	20230908	1935	-70.28	20221206	559	2.86	20230908	0.02	N	058450	500	260 억		165709	N	N	0	N	00	N
101	20230911	130435	57	100.00	KOSDAQ		화학	N	N	N	N		N	573	-29	5	-4.82	117600523	204030	43.92	602	602	567	782	422	602	576.39	0.32	0	17002	657	629	594	566	531	612	549	261	180	500	400	1	1	52152746	299	-2.39	2.02	12	0.39	-240.00	283.00	1935	20221206	-70.39	559	20230908	2.50	1770	-67.63	20230106	559	2.50	20230908	1935	-70.39	20221206	559	2.50	20230908	0.02	N	058450	500	260 억		165709	N	N	0	N	00	N
102	20230911	120443	57	100.00	KOSDAQ		화학	N	N	N	N		N	573	-29	5	-4.82	112304162	194795	41.93	602	602	567	782	422	602	576.52	0.32	0	16992	657	629	594	566	531	612	549	261	180	500	400	1	1	52152746	299	-2.39	2.02	12	0.37	-240.00	283.00	1935	20221206	-70.39	559	20230908	2.50	1770	-67.63	20230106	559	2.50	20230908	1935	-70.39	20221206	559	2.50	20230908	0.02	N	058450	500	260 억		165709	N	N	0	N	00	N
103	20230911	110432	57	100.00	KOSDAQ		화학	N	N	N	N		N	574	-28	5	-4.65	105018199	182074	39.19	602	602	567	782	422	602	576.79	0.32	0	18230	657	629	594	566	531	612	549	261	180	500	400	1	1	52152746	299	-2.39	2.03	12	0.35	-240.00	283.00	1935	20221206	-70.34	559	20230908	2.68	1770	-67.57	20230106	559	2.68	20230908	1935	-70.34	20221206	559	2.68	20230908	0.02	N	058450	500	260 억		165709	N	N	0	N	00	N
104	20230911	100436	57	100.00	KOSDAQ		화학	N	N	N	N		N	575	-27	5	-4.49	63093208	108535	23.36	602	602	570	782	422	602	581.32	0.32	0	14300	657	629	594	566	531	612	549	261	180	500	400	1	1	52152746	300	-2.40	2.03	12	0.21	-240.00	283.00	1935	20221206	-70.28	559	20230908	2.86	1770	-67.51	20230106	559	2.86	20230908	1935	-70.28	20221206	559	2.86	20230908	0.02	N	058450	500	260 억		165709	N	N	0	N	00	N
105	20230911	090434	57	100.00	KOSDAQ		화학	N	N	N	N		N	587	-15	5	-2.49	20395062	34471	7.42	602	602	585	782	422	602	591.66	0.32	0	6413	657	629	594	566	531	612	549	261	180	500	400	1	1	52152746	306	-2.45	2.07	12	0.07	-240.00	283.00	1935	20221206	-69.66	559	20230908	5.01	1770	-66.84	20230106	559	5.01	20230908	1935	-69.66	20221206	559	5.01	20230908	0.02	N	058450	500	260 억		165709	N	N	0	N	00	N
106	20230908	160442	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	602	-26	5	-4.14	270218724	464383	420.15	603	622	559	816	440	628	581.89	0.29	0	14216	661	644	622	605	583	633	594	261	188	500	420	1	1	52152746	314	-2.51	2.13	12	0.89	-240.00	283.00	1935	20221206	-68.89	559	20230908	7.69	1770	-65.99	20230106	559	7.69	20230908	1935	-68.89	20221206	559	7.69	20230908	0.02	N	058450	500	260 억		151368	N	N	0	N	00	N
107	20230908	150442	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	597	-31	5	-4.94	249009695	429112	388.24	603	622	559	816	440	628	580.29	0.29	0	15379	661	644	622	605	583	633	594	261	188	500	420	1	1	52152746	311	-2.49	2.11	12	0.82	-240.00	283.00	1935	20221206	-69.15	559	20230908	6.80	1770	-66.27	20230106	559	6.80	20230908	1935	-69.15	20221206	559	6.80	20230908	0.02	N	058450	500	260 억		151368	N	N	0	N	00	N
108	20230908	140442	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	590	-38	5	-6.05	229163874	395534	357.86	603	622	559	816	440	628	579.38	0.29	0	18005	661	644	622	605	583	633	594	261	188	500	420	1	1	52152746	308	-2.46	2.08	12	0.76	-240.00	283.00	1935	20221206	-69.51	559	20230908	5.55	1770	-66.67	20230106	559	5.55	20230908	1935	-69.51	20221206	559	5.55	20230908	0.02	N	058450	500	260 억		151368	N	N	0	N	00	N
109	20230908	130444	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	594	-34	5	-5.41	226283498	390655	353.44	603	622	559	816	440	628	579.24	0.29	0	16792	661	644	622	605	583	633	594	261	188	500	420	1	1	52152746	310	-2.48	2.10	12	0.75	-240.00	283.00	1935	20221206	-69.30	559	20230908	6.26	1770	-66.44	20230106	559	6.26	20230908	1935	-69.30	20221206	559	6.26	20230908	0.02	N	058450	500	260 억		151368	N	N	0	N	00	N
110	20230908	120450	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	591	-37	5	-5.89	218947260	378264	342.23	603	622	559	816	440	628	578.82	0.29	0	14617	661	644	622	605	583	633	594	261	188	500	420	1	1	52152746	308	-2.46	2.09	12	0.73	-240.00	283.00	1935	20221206	-69.46	559	20230908	5.72	1770	-66.61	20230106	559	5.72	20230908	1935	-69.46	20221206	559	5.72	20230908	0.02	N	058450	500	260 억		151368	N	N	0	N	00	N
111	20230908	110445	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	591	-37	5	-5.89	209842185	362915	328.35	603	622	559	816	440	628	578.21	0.29	0	14752	661	644	622	605	583	633	594	261	188	500	420	1	1	52152746	308	-2.46	2.09	12	0.70	-240.00	283.00	1935	20221206	-69.46	559	20230908	5.72	1770	-66.61	20230106	559	5.72	20230908	1935	-69.46	20221206	559	5.72	20230908	0.02	N	058450	500	260 억		151368	N	N	0	N	00	N
112	20230908	100441	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	595	-33	5	-5.25	50277031	84039	76.03	603	622	567	816	440	628	598.26	0.29	0	-1020	661	644	622	605	583	633	594	261	188	500	420	1	1	52152746	310	-2.48	2.10	12	0.16	-240.00	283.00	1935	20221206	-69.25	567	20230908	4.94	1770	-66.38	20230106	567	4.94	20230908	1935	-69.25	20221206	567	4.94	20230908	0.02	N	058450	500	260 억		151368	N	N	0	N	00	N
113	20230908	090448	57	100.00	KOSDAQ		화학	N	N	N	N		N	606	-22	5	-3.50	7469338	12278	11.11	603	622	603	816	440	628	608.35	0.29	0	67	661	644	622	605	583	633	594	261	188	500	420	1	1	52152746	316	-2.52	2.14	12	0.02	-240.00	283.00	1935	20221206	-68.68	600	20230904	1.00	1770	-65.76	20230106	600	1.00	20230904	1935	-68.68	20221206	600	1.00	20230904	0.02	N	058450	500	260 억		151368	N	N	0	N	00	N
114	20230907	160439	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	628	0	3	0.00	66758381	109732	240.27	639	639	600	816	440	628	608.38	0.29	0	-1360	648	638	630	620	612	634	616	261	188	500	420	1	1	52152746	328	-2.62	2.22	12	0.21	-240.00	283.00	1935	20221206	-67.55	600	20230907	4.67	1770	-64.52	20230106	600	4.67	20230907	1935	-67.55	20221206	600	4.67	20230907	0.02	N	058450	500	260 억		152728	N	N	0	N	00	N
115	20230907	150441	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	605	-23	5	-3.66	53190542	87506	191.60	639	639	600	816	440	628	607.85	0.29	0	-516	648	638	630	620	612	634	616	261	188	500	420	1	1	52152746	316	-2.52	2.14	12	0.17	-240.00	283.00	1935	20221206	-68.73	600	20230907	0.83	1770	-65.82	20230106	600	0.83	20230907	1935	-68.73	20221206	600	0.83	20230907	0.02	N	058450	500	260 억		152728	N	N	0	N	00	N
116	20230907	140438	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	611	-17	5	-2.71	47308667	77812	170.38	639	639	600	816	440	628	607.99	0.29	0	-1267	648	638	630	620	612	634	616	261	188	500	420	1	1	52152746	319	-2.55	2.16	12	0.15	-240.00	283.00	1935	20221206	-68.42	600	20230907	1.83	1770	-65.48	20230106	600	1.83	20230907	1935	-68.42	20221206	600	1.83	20230907	0.02	N	058450	500	260 억		152728	N	N	0	N	00	N
117	20230907	130438	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	607	-21	5	-3.34	45909517	75514	165.35	639	639	600	816	440	628	607.96	0.29	0	-954	648	638	630	620	612	634	616	261	188	500	420	1	1	52152746	317	-2.53	2.14	12	0.14	-240.00	283.00	1935	20221206	-68.63	600	20230907	1.17	1770	-65.71	20230106	600	1.17	20230907	1935	-68.63	20221206	600	1.17	20230907	0.02	N	058450	500	260 억		152728	N	N	0	N	00	N
118	20230907	120446	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	601	-27	5	-4.30	43768372	71991	157.63	639	639	600	816	440	628	607.97	0.29	0	1413	648	638	630	620	612	634	616	261	188	500	420	1	1	52152746	313	-2.50	2.12	12	0.14	-240.00	283.00	1935	20221206	-68.94	600	20230907	0.17	1770	-66.05	20230106	600	0.17	20230907	1935	-68.94	20221206	600	0.17	20230907	0.02	N	058450	500	260 억		152728	N	N	0	N	00	N
119	20230907	110444	57	100.00	KOSDAQ		화학	N	N	N	N		N	612	-16	5	-2.55	20961635	34185	74.85	639	639	608	816	440	628	613.18	0.29	0	-991	648	638	630	620	612	634	616	261	188	500	420	1	1	52152746	319	-2.55	2.16	12	0.07	-240.00	283.00	1935	20221206	-68.37	600	20230904	2.00	1770	-65.42	20230106	600	2.00	20230904	1935	-68.37	20221206	600	2.00	20230904	0.02	N	058450	500	260 억		152728	N	N	0	N	00	N
120	20230907	100440	57	100.00	KOSDAQ		화학	N	N	N	N		N	614	-14	5	-2.23	7678371	12561	27.50	639	639	608	816	440	628	611.29	0.29	0	-178	648	638	630	620	612	634	616	261	188	500	420	1	1	52152746	320	-2.56	2.17	12	0.02	-240.00	283.00	1935	20221206	-68.27	600	20230904	2.33	1770	-65.31	20230106	600	2.33	20230904	1935	-68.27	20221206	600	2.33	20230904	0.02	N	058450	500	260 억		152728	N	N	0	N	00	N
121	20230907	090445	57	100.00	KOSDAQ		화학	N	N	N	N		N	625	-3	5	-0.48	66354	105	0.23	639	639	625	816	440	628	631.94	0.29	0	-86	648	638	630	620	612	634	616	261	188	500	420	1	1	52152746	326	-2.60	2.21	12	0.00	-240.00	283.00	1935	20221206	-67.70	600	20230904	4.17	1770	-64.69	20230106	600	4.17	20230904	1935	-67.70	20221206	600	4.17	20230904	0.02	N	058450	500	260 억		152728	N	N	0	N	00	N
122	20230906	160438	57	100.00	KOSDAQ		화학	N	N	N	N		N	628	0	3	0.00	28003066	44568	41.25	639	640	622	816	440	628	628.32	0.30	0	-4373	642	635	625	618	608	638	621	261	188	500	420	1	1	52152746	328	-2.62	2.22	12	0.09	-240.00	283.00	1935	20221206	-67.55	600	20230904	4.67	1770	-64.52	20230106	600	4.67	20230904	1935	-67.55	20221206	600	4.67	20230904	0.02	N	058450	500	260 억		157101	N	N	0	N	00	N
123	20230906	150438	57	100.00	KOSDAQ		화학	N	N	N	N		N	629	1	2	0.16	27305616	43459	40.23	639	640	622	816	440	628	628.31	0.30	0	-4199	642	635	625	618	608	638	621	261	188	500	420	1	1	52152746	328	-2.62	2.22	12	0.08	-240.00	283.00	1935	20221206	-67.49	600	20230904	4.83	1770	-64.46	20230106	600	4.83	20230904	1935	-67.49	20221206	600	4.83	20230904	0.02	N	058450	500	260 억		157101	N	N	0	N	00	N
124	20230906	140441	57	100.00	KOSDAQ		화학	N	N	N	N		N	629	1	2	0.16	24850311	39532	36.59	639	640	622	816	440	628	628.61	0.30	0	-1897	642	635	625	618	608	638	621	261	188	500	420	1	1	52152746	328	-2.62	2.22	12	0.08	-240.00	283.00	1935	20221206	-67.49	600	20230904	4.83	1770	-64.46	20230106	600	4.83	20230904	1935	-67.49	20221206	600	4.83	20230904	0.02	N	058450	500	260 억		157101	N	N	0	N	00	N
125	20230906	130437	57	100.00	KOSDAQ		화학	N	N	N	N		N	626	-2	5	-0.32	21116862	33593	31.09	639	640	622	816	440	628	628.61	0.30	0	2235	642	635	625	618	608	638	621	261	188	500	420	1	1	52152746	326	-2.61	2.21	12	0.06	-240.00	283.00	1935	20221206	-67.65	600	20230904	4.33	1770	-64.63	20230106	600	4.33	20230904	1935	-67.65	20221206	600	4.33	20230904	0.02	N	058450	500	260 억		157101	N	N	0	N	00	N
126	20230906	120444	57	100.00	KOSDAQ		화학	N	N	N	N		N	631	3	2	0.48	7295290	11565	10.70	639	640	627	816	440	628	630.81	0.30	0	-826	642	635	625	618	608	638	621	261	188	500	420	1	1	52152746	329	-2.63	2.23	12	0.02	-240.00	283.00	1935	20221206	-67.39	600	20230904	5.17	1770	-64.35	20230106	600	5.17	20230904	1935	-67.39	20221206	600	5.17	20230904	0.02	N	058450	500	260 억		157101	N	N	0	N	00	N
127	20230906	110442	57	100.00	KOSDAQ		화학	N	N	N	N		N	628	0	3	0.00	6844661	10847	10.04	639	640	627	816	440	628	631.02	0.30	0	-636	642	635	625	618	608	638	621	261	188	500	420	1	1	52152746	328	-2.62	2.22	12	0.02	-240.00	283.00	1935	20221206	-67.55	600	20230904	4.67	1770	-64.52	20230106	600	4.67	20230904	1935	-67.55	20221206	600	4.67	20230904	0.02	N	058450	500	260 억		157101	N	N	0	N	00	N
128	20230906	100429	57	100.00	KOSDAQ		화학	N	N	N	N		N	633	5	2	0.80	3831932	6056	5.61	639	640	628	816	440	628	632.75	0.30	0	-609	642	635	625	618	608	638	621	261	188	500	420	1	1	52152746	330	-2.64	2.24	12	0.01	-240.00	283.00	1935	20221206	-67.29	600	20230904	5.50	1770	-64.24	20230106	600	5.50	20230904	1935	-67.29	20221206	600	5.50	20230904	0.02	N	058450	500	260 억		157101	N	N	0	N	00	N
129	20230906	090434	57	100.00	KOSDAQ		화학	N	N	N	N		N	635	7	2	1.11	1248260	1954	1.81	639	640	635	816	440	628	638.82	0.30	0	-593	642	635	625	618	608	638	621	261	188	500	420	1	1	52152746	331	-2.65	2.24	12	0.00	-240.00	283.00	1935	20221206	-67.18	600	20230904	5.83	1770	-64.12	20230106	600	5.83	20230904	1935	-67.18	20221206	600	5.83	20230904	0.02	N	058450	500	260 억		157101	N	N	0	N	00	N
130	20230905	160434	57	100.00	KOSDAQ		화학	N	N	N	N		N	628	13	2	2.11	67156827	108032	61.77	625	632	615	799	431	615	621.64	0.27	0	16865	651	632	616	597	581	625	590	261	184	500	410	1	1	52152746	328	-2.62	2.22	12	0.21	-240.00	283.00	1935	20221206	-67.55	600	20230904	4.67	1770	-64.52	20230106	600	4.67	20230904	1935	-67.55	20221206	600	4.67	20230904	0.02	N	058450	500	260 억		140236	N	N	0	N	00	N
131	20230905	150446	57	100.00	KOSDAQ		화학	N	N	N	N		N	622	7	2	1.14	58619694	94344	53.94	625	632	615	799	431	615	621.34	0.27	0	19403	651	632	616	597	581	625	590	261	184	500	410	1	1	52152746	324	-2.59	2.20	12	0.18	-240.00	283.00	1935	20221206	-67.86	600	20230904	3.67	1770	-64.86	20230106	600	3.67	20230904	1935	-67.86	20221206	600	3.67	20230904	0.02	N	058450	500	260 억		140236	N	N	0	N	00	N
132	20230905	140441	57	100.00	KOSDAQ		화학	N	N	N	N		N	621	6	2	0.98	54329745	87446	50.00	625	632	615	799	431	615	621.29	0.27	0	19403	651	632	616	597	581	625	590	261	184	500	410	1	1	52152746	324	-2.59	2.19	12	0.17	-240.00	283.00	1935	20221206	-67.91	600	20230904	3.50	1770	-64.92	20230106	600	3.50	20230904	1935	-67.91	20221206	600	3.50	20230904	0.02	N	058450	500	260 억		140236	N	N	0	N	00	N
133	20230905	130424	57	100.00	KOSDAQ		화학	N	N	N	N		N	624	9	2	1.46	38491255	62047	35.47	625	632	615	799	431	615	620.36	0.27	0	12265	651	632	616	597	581	625	590	261	184	500	410	1	1	52152746	325	-2.60	2.20	12	0.12	-240.00	283.00	1935	20221206	-67.75	600	20230904	4.00	1770	-64.75	20230106	600	4.00	20230904	1935	-67.75	20221206	600	4.00	20230904	0.02	N	058450	500	260 억		140236	N	N	0	N	00	N
134	20230905	120432	57	100.00	KOSDAQ		화학	N	N	N	N		N	627	12	2	1.95	37219163	60002	34.30	625	632	615	799	431	615	620.30	0.27	0	11618	651	632	616	597	581	625	590	261	184	500	410	1	1	52152746	327	-2.61	2.22	12	0.12	-240.00	283.00	1935	20221206	-67.60	600	20230904	4.50	1770	-64.58	20230106	600	4.50	20230904	1935	-67.60	20221206	600	4.50	20230904	0.02	N	058450	500	260 억		140236	N	N	0	N	00	N
135	20230905	110436	57	100.00	KOSDAQ		화학	N	N	N	N		N	628	13	2	2.11	31159844	50289	28.75	625	630	615	799	431	615	619.62	0.27	0	9536	651	632	616	597	581	625	590	261	184	500	410	1	1	52152746	328	-2.62	2.22	12	0.10	-240.00	283.00	1935	20221206	-67.55	600	20230904	4.67	1770	-64.52	20230106	600	4.67	20230904	1935	-67.55	20221206	600	4.67	20230904	0.02	N	058450	500	260 억		140236	N	N	0	N	00	N
136	20230905	100431	57	100.00	KOSDAQ		화학	N	N	N	N		N	618	3	2	0.49	8402770	13599	7.77	625	625	615	799	431	615	617.90	0.27	0	-46	651	632	616	597	581	625	590	261	184	500	410	1	1	52152746	322	-2.58	2.18	12	0.03	-240.00	283.00	1935	20221206	-68.06	600	20230904	3.00	1770	-65.08	20230106	600	3.00	20230904	1935	-68.06	20221206	600	3.00	20230904	0.02	N	058450	500	260 억		140236	N	N	0	N	00	N
137	20230905	090427	57	100.00	KOSDAQ		화학	N	N	N	N		N	617	2	2	0.33	2432567	3928	2.25	625	625	617	799	431	615	619.29	0.27	0	-51	651	632	616	597	581	625	590	261	184	500	410	1	1	52152746	322	-2.57	2.18	12	0.01	-240.00	283.00	1935	20221206	-68.11	600	20230904	2.83	1770	-65.14	20230106	600	2.83	20230904	1935	-68.11	20221206	600	2.83	20230904	0.02	N	058450	500	260 억		140236	N	N	0	N	00	N
138	20230904	160429	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	615	-20	5	-3.15	108163365	174889	161.23	632	635	600	825	445	635	618.47	0.25	0	10223	649	642	632	625	615	637	620	261	190	500	430	1	1	52152746	321	-2.56	2.17	12	0.34	-240.00	283.00	1935	20221206	-68.22	600	20230904	2.50	1770	-65.25	20230106	600	2.50	20230904	1935	-68.22	20221206	600	2.50	20230904	0.02	N	058450	500	260 억		130074	N	N	0	N	00	N
139	20230904	150422	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	613	-22	5	-3.46	95408956	154114	142.08	632	635	600	825	445	635	619.08	0.25	0	15654	649	642	632	625	615	637	620	261	190	500	430	1	1	52152746	320	-2.55	2.17	12	0.30	-240.00	283.00	1935	20221206	-68.32	600	20230904	2.17	1770	-65.37	20230106	600	2.17	20230904	1935	-68.32	20221206	600	2.17	20230904	0.02	N	058450	500	260 억		130074	N	N	0	N	00	N
140	20230904	140418	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	612	-23	5	-3.62	90037521	145363	134.01	632	635	600	825	445	635	619.40	0.25	0	16332	649	642	632	625	615	637	620	261	190	500	430	1	1	52152746	319	-2.55	2.16	12	0.28	-240.00	283.00	1935	20221206	-68.37	600	20230904	2.00	1770	-65.42	20230106	600	2.00	20230904	1935	-68.37	20221206	600	2.00	20230904	0.02	N	058450	500	260 억		130074	N	N	0	N	00	N
141	20230904	130427	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	628	-7	5	-1.10	58059600	93528	86.22	632	635	600	825	445	635	620.77	0.25	0	9669	649	642	632	625	615	637	620	261	190	500	430	1	1	52152746	328	-2.62	2.22	12	0.18	-240.00	283.00	1935	20221206	-67.55	600	20230904	4.67	1770	-64.52	20230106	600	4.67	20230904	1935	-67.55	20221206	600	4.67	20230904	0.02	N	058450	500	260 억		130074	N	N	0	N	00	N
142	20230904	120420	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	618	-17	5	-2.68	48373044	78022	71.93	632	635	600	825	445	635	619.99	0.25	0	13740	649	642	632	625	615	637	620	261	190	500	430	1	1	52152746	322	-2.58	2.18	12	0.15	-240.00	283.00	1935	20221206	-68.06	600	20230904	3.00	1770	-65.08	20230106	600	3.00	20230904	1935	-68.06	20221206	600	3.00	20230904	0.02	N	058450	500	260 억		130074	N	N	0	N	00	N
143	20230904	110413	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	623	-12	5	-1.89	47398612	76449	70.48	632	635	600	825	445	635	620.00	0.25	0	13706	649	642	632	625	615	637	620	261	190	500	430	1	1	52152746	325	-2.60	2.20	12	0.15	-240.00	283.00	1935	20221206	-67.80	600	20230904	3.83	1770	-64.80	20230106	600	3.83	20230904	1935	-67.80	20221206	600	3.83	20230904	0.02	N	058450	500	260 억		130074	N	N	0	N	00	N
144	20230904	100414	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	614	-21	5	-3.31	35191353	56645	52.22	632	635	600	825	445	635	621.26	0.25	0	766	649	642	632	625	615	637	620	261	190	500	430	1	1	52152746	320	-2.56	2.17	12	0.11	-240.00	283.00	1935	20221206	-68.27	600	20230904	2.33	1770	-65.31	20230106	600	2.33	20230904	1935	-68.27	20221206	600	2.33	20230904	0.02	N	058450	500	260 억		130074	N	N	0	N	00	N
145	20230904	090423	57	100.00	KOSDAQ		화학	N	N	N	N		N	630	-5	5	-0.79	4881682	7716	7.11	632	635	630	825	445	635	632.67	0.25	0	-5527	649	642	632	625	615	637	620	261	190	500	430	1	1	52152746	329	-2.62	2.23	12	0.01	-240.00	283.00	1935	20221206	-67.44	606	20230823	3.96	1770	-64.41	20230106	606	3.96	20230823	1935	-67.44	20221206	606	3.96	20230823	0.02	N	058450	500	260 억		130074	N	N	0	N	00	N
146	20230901	160416	57	100.00	KOSDAQ		화학	N	N	N	N		N	635	-3	5	-0.47	68399709	108471	137.80	637	639	622	829	447	638	630.58	0.26	0	-4837	678	658	644	624	610	651	617	261	191	500	430	1	1	52152746	331	-2.65	2.24	12	0.21	-240.00	283.00	1935	20221206	-67.18	606	20230823	4.79	1770	-64.12	20230106	606	4.79	20230823	1935	-67.18	20221206	606	4.79	20230823	0.02	N	058450	500	260 억		134827	N	N	0	N	00	N
147	20230901	150424	57	100.00	KOSDAQ		화학	N	N	N	N		N	628	-10	5	-1.57	54694466	86872	110.36	637	638	622	829	447	638	629.60	0.26	0	-4819	678	658	644	624	610	651	617	261	191	500	430	1	1	52152746	328	-2.62	2.22	12	0.17	-240.00	283.00	1935	20221206	-67.55	606	20230823	3.63	1770	-64.52	20230106	606	3.63	20230823	1935	-67.55	20221206	606	3.63	20230823	0.02	N	058450	500	260 억		134827	N	N	0	N	00	N
148	20230901	140422	57	100.00	KOSDAQ		화학	N	N	N	N		N	631	-7	5	-1.10	47706201	75705	96.17	637	638	626	829	447	638	630.16	0.26	0	-4823	678	658	644	624	610	651	617	261	191	500	430	1	1	52152746	329	-2.63	2.23	12	0.15	-240.00	283.00	1935	20221206	-67.39	606	20230823	4.13	1770	-64.35	20230106	606	4.13	20230823	1935	-67.39	20221206	606	4.13	20230823	0.02	N	058450	500	260 억		134827	N	N	0	N	00	N
149	20230901	130414	57	100.00	KOSDAQ		화학	N	N	N	N		N	634	-4	5	-0.63	46626907	74000	94.01	637	638	626	829	447	638	630.09	0.26	0	-4442	678	658	644	624	610	651	617	261	191	500	430	1	1	52152746	331	-2.64	2.24	12	0.14	-240.00	283.00	1935	20221206	-67.24	606	20230823	4.62	1770	-64.18	20230106	606	4.62	20230823	1935	-67.24	20221206	606	4.62	20230823	0.02	N	058450	500	260 억		134827	N	N	0	N	00	N
150	20230901	120416	57	100.00	KOSDAQ		화학	N	N	N	N		N	629	-9	5	-1.41	22287552	35230	44.76	637	638	629	829	447	638	632.63	0.26	0	-3460	678	658	644	624	610	651	617	261	191	500	430	1	1	52152746	328	-2.62	2.22	12	0.07	-240.00	283.00	1935	20221206	-67.49	606	20230823	3.80	1770	-64.46	20230106	606	3.80	20230823	1935	-67.49	20221206	606	3.80	20230823	0.02	N	058450	500	260 억		134827	N	N	0	N	00	N
151	20230901	110416	57	100.00	KOSDAQ		화학	N	N	N	N		N	634	-4	5	-0.63	11282676	17817	22.63	637	638	630	829	447	638	633.25	0.26	0	207	678	658	644	624	610	651	617	261	191	500	430	1	1	52152746	331	-2.64	2.24	12	0.03	-240.00	283.00	1935	20221206	-67.24	606	20230823	4.62	1770	-64.18	20230106	606	4.62	20230823	1935	-67.24	20221206	606	4.62	20230823	0.02	N	058450	500	260 억		134827	N	N	0	N	00	N
152	20230901	100413	57	100.00	KOSDAQ		화학	N	N	N	N		N	637	-1	5	-0.16	8769808	13856	17.60	637	638	630	829	447	638	632.92	0.26	0	-556	678	658	644	624	610	651	617	261	191	500	430	1	1	52152746	332	-2.65	2.25	12	0.03	-240.00	283.00	1935	20221206	-67.08	606	20230823	5.12	1770	-64.01	20230106	606	5.12	20230823	1935	-67.08	20221206	606	5.12	20230823	0.02	N	058450	500	260 억		134827	N	N	0	N	00	N
153	20230901	090410	57	100.00	KOSDAQ		화학	N	N	N	N		N	638	0	3	0.00	846950	1331	1.69	637	638	633	829	447	638	636.33	0.26	0	-597	678	658	644	624	610	651	617	261	191	500	430	1	1	52152746	333	-2.66	2.25	12	0.00	-240.00	283.00	1935	20221206	-67.03	606	20230823	5.28	1770	-63.95	20230106	606	5.28	20230823	1935	-67.03	20221206	606	5.28	20230823	0.02	N	058450	500	260 억		134827	N	N	0	N	00	N