KissMeData/079000/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	160636	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	4885	0	3	0.00	36872475	7533	41.65	4925	4955	4855	6350	3420	4885	4894.79	1.06	0	-22	5031	4957	4921	4847	4811	4940	4830	36	1465	500	3410	5	1	7200000	352	6.62	0.45	12	0.10	738.00	10821.00	6290	20221110	-22.34	4855	20230927	0.62	5880	-16.92	20230207	4855	0.62	20230927	6290	-22.34	20221110	4855	0.62	20230927	1.84	N	079000	500	36 억		76598	N	N	0	N	00	N
3	20230927	150640	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	4885	0	3	0.00	31106080	6350	35.11	4925	4955	4880	6350	3420	4885	4898.60	1.06	0	-22	5031	4957	4921	4847	4811	4940	4830	36	1465	500	3410	5	1	7200000	352	6.62	0.45	12	0.09	738.00	10821.00	6290	20221110	-22.34	4880	20230927	0.10	5880	-16.92	20230207	4880	0.10	20230927	6290	-22.34	20221110	4880	0.10	20230927	1.84	N	079000	500	36 억		76598	N	N	0	N	00	N
4	20230927	140641	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	4885	0	3	0.00	23419405	4777	26.41	4925	4955	4880	6350	3420	4885	4902.53	1.06	0	-22	5031	4957	4921	4847	4811	4940	4830	36	1465	500	3410	5	1	7200000	352	6.62	0.45	12	0.07	738.00	10821.00	6290	20221110	-22.34	4880	20230927	0.10	5880	-16.92	20230207	4880	0.10	20230927	6290	-22.34	20221110	4880	0.10	20230927	1.84	N	079000	500	36 억		76598	N	N	0	N	00	N
5	20230927	130633	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	4890	5	2	0.10	20598375	4200	23.22	4925	4955	4880	6350	3420	4885	4904.38	1.06	0	-22	5031	4957	4921	4847	4811	4940	4830	36	1465	500	3410	5	1	7200000	352	6.63	0.45	12	0.06	738.00	10821.00	6290	20221110	-22.26	4880	20230927	0.20	5880	-16.84	20230207	4880	0.20	20230927	6290	-22.26	20221110	4880	0.20	20230927	1.84	N	079000	500	36 억		76598	N	N	0	N	00	N
6	20230927	120633	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	4915	30	2	0.61	16168765	3299	18.24	4925	4955	4880	6350	3420	4885	4901.11	1.06	0	-22	5031	4957	4921	4847	4811	4940	4830	36	1465	500	3410	5	1	7200000	354	6.66	0.45	12	0.05	738.00	10821.00	6290	20221110	-21.86	4880	20230927	0.72	5880	-16.41	20230207	4880	0.72	20230927	6290	-21.86	20221110	4880	0.72	20230927	1.84	N	079000	500	36 억		76598	N	N	0	N	00	N
7	20230927	110639	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	4885	0	3	0.00	13500445	2755	15.23	4925	4955	4880	6350	3420	4885	4900.34	1.06	0	-22	5031	4957	4921	4847	4811	4940	4830	36	1465	500	3410	5	1	7200000	352	6.62	0.45	12	0.04	738.00	10821.00	6290	20221110	-22.34	4880	20230927	0.10	5880	-16.92	20230207	4880	0.10	20230927	6290	-22.34	20221110	4880	0.10	20230927	1.84	N	079000	500	36 억		76598	N	N	0	N	00	N
8	20230927	100634	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	4885	0	3	0.00	8380920	1706	9.43	4925	4955	4885	6350	3420	4885	4912.61	1.06	0	-22	5031	4957	4921	4847	4811	4940	4830	36	1465	500	3410	5	1	7200000	352	6.62	0.45	12	0.02	738.00	10821.00	6290	20221110	-22.34	4885	20230927	0.00	5880	-16.92	20230207	4885	0.00	20230927	6290	-22.34	20221110	4885	0.00	20230927	1.84	N	079000	500	36 억		76598	N	N	0	N	00	N
9	20230927	090644	57	100.00	KOSDAQ		화학	N	N	N	N		N	4925	40	2	0.82	3117525	633	3.50	4925	4925	4925	6350	3420	4885	4925.00	1.06	0	0	5031	4957	4921	4847	4811	4940	4830	36	1465	500	3410	5	1	7200000	355	6.67	0.46	12	0.01	738.00	10821.00	6290	20221110	-21.70	4885	20230926	0.82	5880	-16.24	20230207	4885	0.82	20230926	6290	-21.70	20221110	4885	0.82	20230926	1.84	N	079000	500	36 억		76598	N	N	0	N	00	N
10	20230926	160633	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	4885	-65	5	-1.31	89484230	18080	241.91	4950	4995	4885	6430	3465	4950	4949.35	1.06	0	209	5043	4996	4973	4926	4903	4985	4915	36	1480	500	3460	5	1	7200000	352	6.62	0.45	12	0.25	738.00	10821.00	6290	20221110	-22.34	4885	20230926	0.00	5880	-16.92	20230207	4885	0.00	20230926	6290	-22.34	20221110	4885	0.00	20230926	1.84	N	079000	500	36 억		76598	N	N	0	N	00	N
11	20230926	150634	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	4920	-30	5	-0.61	88375265	17853	238.87	4950	4995	4890	6430	3465	4950	4950.16	1.06	0	436	5043	4996	4973	4926	4903	4985	4915	36	1480	500	3460	5	1	7200000	354	6.67	0.45	12	0.25	738.00	10821.00	6290	20221110	-21.78	4890	20230926	0.61	5880	-16.33	20230207	4890	0.61	20230926	6290	-21.78	20221110	4890	0.61	20230926	1.84	N	079000	500	36 억		76598	N	N	0	N	00	N
12	20230926	140628	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	4925	-25	5	-0.51	85500450	17267	231.03	4950	4995	4890	6430	3465	4950	4951.67	1.06	0	108	5043	4996	4973	4926	4903	4985	4915	36	1480	500	3460	5	1	7200000	355	6.67	0.46	12	0.24	738.00	10821.00	6290	20221110	-21.70	4890	20230926	0.72	5880	-16.24	20230207	4890	0.72	20230926	6290	-21.70	20221110	4890	0.72	20230926	1.84	N	079000	500	36 억		76598	N	N	0	N	00	N
13	20230926	130632	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	4910	-40	5	-0.81	68554640	13812	184.80	4950	4995	4910	6430	3465	4950	4963.41	1.06	0	35	5043	4996	4973	4926	4903	4985	4915	36	1480	500	3460	5	1	7200000	354	6.65	0.45	12	0.19	738.00	10821.00	6290	20221110	-21.94	4910	20230926	0.00	5880	-16.50	20230207	4910	0.00	20230926	6290	-21.94	20221110	4910	0.00	20230926	1.84	N	079000	500	36 억		76598	N	N	0	N	00	N
14	20230926	120633	57	100.00	KOSDAQ		화학	N	N	N	N		N	4930	-20	5	-0.40	53406925	10732	143.59	4950	4995	4930	6430	3465	4950	4976.42	1.06	0	35	5043	4996	4973	4926	4903	4985	4915	36	1480	500	3460	5	1	7200000	355	6.68	0.46	12	0.15	738.00	10821.00	6290	20221110	-21.62	4910	20230907	0.41	5880	-16.16	20230207	4910	0.41	20230907	6290	-21.62	20221110	4910	0.41	20230907	1.84	N	079000	500	36 억		76598	N	N	0	N	00	N
15	20230926	110633	57	100.00	KOSDAQ		화학	N	N	N	N		N	4960	10	2	0.20	45498685	9134	122.21	4950	4995	4930	6430	3465	4950	4981.24	1.06	0	35	5043	4996	4973	4926	4903	4985	4915	36	1480	500	3460	5	1	7200000	357	6.72	0.46	12	0.13	738.00	10821.00	6290	20221110	-21.14	4910	20230907	1.02	5880	-15.65	20230207	4910	1.02	20230907	6290	-21.14	20221110	4910	1.02	20230907	1.84	N	079000	500	36 억		76598	N	N	0	N	00	N
16	20230926	100632	57	100.00	KOSDAQ		화학	N	N	N	N		N	4960	10	2	0.20	44977535	9029	120.81	4950	4995	4930	6430	3465	4950	4981.45	1.06	0	35	5043	4996	4973	4926	4903	4985	4915	36	1480	500	3460	5	1	7200000	357	6.72	0.46	12	0.13	738.00	10821.00	6290	20221110	-21.14	4910	20230907	1.02	5880	-15.65	20230207	4910	1.02	20230907	6290	-21.14	20221110	4910	1.02	20230907	1.84	N	079000	500	36 억		76598	N	N	0	N	00	N
17	20230926	090632	57	100.00	KOSDAQ		화학	N	N	N	N		N	4950	0	3	0.00	7365440	1488	19.91	4950	4950	4930	6430	3465	4950	4949.89	1.06	0	0	5043	4996	4973	4926	4903	4985	4915	36	1480	500	3460	5	1	7200000	356	6.71	0.46	12	0.02	738.00	10821.00	6290	20221110	-21.30	4910	20230907	0.81	5880	-15.82	20230207	4910	0.81	20230907	6290	-21.30	20221110	4910	0.81	20230907	1.84	N	079000	500	36 억		76598	N	N	0	N	00	N
18	20230925	160632	57	100.00	KOSDAQ		화학	N	N	N	N		N	4950	-35	5	-0.70	37147810	7474	189.79	4985	5020	4950	6480	3490	4985	4970.27	1.06	0	587	5045	5015	4980	4950	4915	4997	4932	36	1495	500	3480	5	1	7200000	356	6.71	0.46	12	0.10	738.00	10821.00	6290	20221110	-21.30	4910	20230907	0.81	5880	-15.82	20230207	4910	0.81	20230907	6290	-21.30	20221110	4910	0.81	20230907	1.85	N	079000	500	36 억		76606	N	N	0	N	00	N
19	20230925	150635	57	100.00	KOSDAQ		화학	N	N	N	N		N	4965	-20	5	-0.40	30801565	6192	157.24	4985	5020	4955	6480	3490	4985	4974.41	1.06	0	587	5045	5015	4980	4950	4915	4997	4932	36	1495	500	3480	5	1	7200000	357	6.73	0.46	12	0.09	738.00	10821.00	6290	20221110	-21.07	4910	20230907	1.12	5880	-15.56	20230207	4910	1.12	20230907	6290	-21.07	20221110	4910	1.12	20230907	1.85	N	079000	500	36 억		76606	N	N	0	N	00	N
20	20230925	140623	57	100.00	KOSDAQ		화학	N	N	N	N		N	4960	-25	5	-0.50	28331645	5694	144.59	4985	5020	4955	6480	3490	4985	4975.70	1.06	0	589	5045	5015	4980	4950	4915	4997	4932	36	1495	500	3480	5	1	7200000	357	6.72	0.46	12	0.08	738.00	10821.00	6290	20221110	-21.14	4910	20230907	1.02	5880	-15.65	20230207	4910	1.02	20230907	6290	-21.14	20221110	4910	1.02	20230907	1.85	N	079000	500	36 억		76606	N	N	0	N	00	N
21	20230925	130628	57	100.00	KOSDAQ		화학	N	N	N	N		N	4960	-25	5	-0.50	27900555	5607	142.38	4985	5020	4960	6480	3490	4985	4976.02	1.06	0	589	5045	5015	4980	4950	4915	4997	4932	36	1495	500	3480	5	1	7200000	357	6.72	0.46	12	0.08	738.00	10821.00	6290	20221110	-21.14	4910	20230907	1.02	5880	-15.65	20230207	4910	1.02	20230907	6290	-21.14	20221110	4910	1.02	20230907	1.85	N	079000	500	36 억		76606	N	N	0	N	00	N
22	20230925	120633	57	100.00	KOSDAQ		화학	N	N	N	N		N	4965	-20	5	-0.40	23024495	4624	117.42	4985	5020	4960	6480	3490	4985	4979.35	1.06	0	589	5045	5015	4980	4950	4915	4997	4932	36	1495	500	3480	5	1	7200000	357	6.73	0.46	12	0.06	738.00	10821.00	6290	20221110	-21.07	4910	20230907	1.12	5880	-15.56	20230207	4910	1.12	20230907	6290	-21.07	20221110	4910	1.12	20230907	1.85	N	079000	500	36 억		76606	N	N	0	N	00	N
23	20230925	110628	57	100.00	KOSDAQ		화학	N	N	N	N		N	4980	-5	5	-0.10	21612420	4340	110.21	4985	5020	4960	6480	3490	4985	4979.82	1.06	0	589	5045	5015	4980	4950	4915	4997	4932	36	1495	500	3480	5	1	7200000	359	6.75	0.46	12	0.06	738.00	10821.00	6290	20221110	-20.83	4910	20230907	1.43	5880	-15.31	20230207	4910	1.43	20230907	6290	-20.83	20221110	4910	1.43	20230907	1.85	N	079000	500	36 억		76606	N	N	0	N	00	N
24	20230925	100630	57	100.00	KOSDAQ		화학	N	N	N	N		N	4980	-5	5	-0.10	16562700	3326	84.46	4985	5020	4960	6480	3490	4985	4979.77	1.06	0	352	5045	5015	4980	4950	4915	4997	4932	36	1495	500	3480	5	1	7200000	359	6.75	0.46	12	0.05	738.00	10821.00	6290	20221110	-20.83	4910	20230907	1.43	5880	-15.31	20230207	4910	1.43	20230907	6290	-20.83	20221110	4910	1.43	20230907	1.85	N	079000	500	36 억		76606	N	N	0	N	00	N
25	20230925	090628	57	100.00	KOSDAQ		화학	N	N	N	N		N	4985	0	3	0.00	9665525	1943	49.34	4985	4985	4960	6480	3490	4985	4974.54	1.06	0	18	5045	5015	4980	4950	4915	4997	4932	36	1495	500	3480	5	1	7200000	359	6.75	0.46	12	0.03	738.00	10821.00	6290	20221110	-20.75	4910	20230907	1.53	5880	-15.22	20230207	4910	1.53	20230907	6290	-20.75	20221110	4910	1.53	20230907	1.85	N	079000	500	36 억		76606	N	N	0	N	00	N
26	20230922	160650	57	100.00	KOSDAQ		화학	N	N	N	N		N	4985	-5	5	-0.10	19587005	3938	89.12	4990	5010	4945	6480	3495	4990	4973.70	1.06	0	634	5070	5030	5000	4960	4930	5015	4945	36	1490	500	3490	5	1	7200000	359	6.75	0.46	12	0.05	738.00	10821.00	6290	20221110	-20.75	4910	20230907	1.53	5880	-15.22	20230207	4910	1.53	20230907	6340	-21.37	20220922	4910	1.53	20230907	1.85	N	079000	500	36 억		76617	N	N	0	N	00	N
27	20230922	150646	57	100.00	KOSDAQ		화학	N	N	N	N		N	4990	0	3	0.00	18779285	3776	85.45	4990	5010	4945	6480	3495	4990	4973.33	1.06	0	634	5070	5030	5000	4960	4930	5015	4945	36	1490	500	3490	5	1	7200000	359	6.76	0.46	12	0.05	738.00	10821.00	6290	20221110	-20.67	4910	20230907	1.63	5880	-15.14	20230207	4910	1.63	20230907	6340	-21.29	20220922	4910	1.63	20230907	1.85	N	079000	500	36 억		76617	N	N	0	N	00	N
28	20230922	140647	57	100.00	KOSDAQ		화학	N	N	N	N		N	4990	0	3	0.00	18335275	3687	83.44	4990	5010	4945	6480	3495	4990	4972.95	1.06	0	634	5070	5030	5000	4960	4930	5015	4945	36	1490	500	3490	5	1	7200000	359	6.76	0.46	12	0.05	738.00	10821.00	6290	20221110	-20.67	4910	20230907	1.63	5880	-15.14	20230207	4910	1.63	20230907	6340	-21.29	20220922	4910	1.63	20230907	1.85	N	079000	500	36 억		76617	N	N	0	N	00	N
29	20230922	130607	57	100.00	KOSDAQ		화학	N	N	N	N		N	4990	0	3	0.00	16250445	3270	74.00	4990	5000	4945	6480	3495	4990	4969.56	1.06	0	637	5070	5030	5000	4960	4930	5015	4945	36	1490	500	3490	5	1	7200000	359	6.76	0.46	12	0.05	738.00	10821.00	6290	20221110	-20.67	4910	20230907	1.63	5880	-15.14	20230207	4910	1.63	20230907	6340	-21.29	20220922	4910	1.63	20230907	1.85	N	079000	500	36 억		76617	N	N	0	N	00	N
30	20230922	120606	57	100.00	KOSDAQ		화학	N	N	N	N		N	5000	10	2	0.20	15582225	3136	70.97	4990	5000	4945	6480	3495	4990	4968.82	1.06	0	637	5070	5030	5000	4960	4930	5015	4945	36	1490	500	3490	10	1	7200000	360	6.78	0.46	12	0.04	738.00	10821.00	6290	20221110	-20.51	4910	20230907	1.83	5880	-14.97	20230207	4910	1.83	20230907	6340	-21.14	20220922	4910	1.83	20230907	1.85	N	079000	500	36 억		76617	N	N	0	N	00	N
31	20230922	110602	57	100.00	KOSDAQ		화학	N	N	N	N		N	4960	-30	5	-0.60	13117120	2641	59.76	4990	4990	4945	6480	3495	4990	4966.72	1.06	0	423	5070	5030	5000	4960	4930	5015	4945	36	1490	500	3490	5	1	7200000	357	6.72	0.46	12	0.04	738.00	10821.00	6290	20221110	-21.14	4910	20230907	1.02	5880	-15.65	20230207	4910	1.02	20230907	6340	-21.77	20220922	4910	1.02	20230907	1.85	N	079000	500	36 억		76617	N	N	0	N	00	N
32	20230922	100604	57	100.00	KOSDAQ		화학	N	N	N	N		N	4980	-10	5	-0.20	10694155	2153	48.72	4990	4990	4945	6480	3495	4990	4967.09	1.06	0	200	5070	5030	5000	4960	4930	5015	4945	36	1490	500	3490	5	1	7200000	359	6.75	0.46	12	0.03	738.00	10821.00	6290	20221110	-20.83	4910	20230907	1.43	5880	-15.31	20230207	4910	1.43	20230907	6340	-21.45	20220922	4910	1.43	20230907	1.85	N	079000	500	36 억		76617	N	N	0	N	00	N
33	20230922	090558	57	100.00	KOSDAQ		화학	N	N	N	N		N	4965	-25	5	-0.50	3181610	639	14.46	4990	4990	4965	6480	3495	4990	4979.05	1.06	0	0	5070	5030	5000	4960	4930	5015	4945	36	1490	500	3490	5	1	7200000	357	6.73	0.46	12	0.01	738.00	10821.00	6290	20221110	-21.07	4910	20230907	1.12	5880	-15.56	20230207	4910	1.12	20230907	6340	-21.69	20220922	4910	1.12	20230907	1.85	N	079000	500	36 억		76617	N	N	0	N	00	N
34	20230921	160606	57	100.00	KOSDAQ		화학	N	N	N	N		N	4990	0	3	0.00	22051910	4419	57.97	5040	5040	4970	6480	3495	4990	4990.25	1.06	0	871	5046	5017	4991	4962	4936	5005	4950	36	1490	500	3490	5	1	7200000	359	6.76	0.46	12	0.06	738.00	10821.00	6340	20220922	-21.29	4910	20230907	1.63	5880	-15.14	20230207	4910	1.63	20230907	6380	-21.79	20220921	4910	1.63	20230907	1.85	N	079000	500	36 억		76617	N	N	0	N	00	N
35	20230921	150556	57	100.00	KOSDAQ		화학	N	N	N	N		N	4980	-10	5	-0.20	18194640	3646	47.83	5040	5040	4970	6480	3495	4990	4990.30	1.06	0	871	5046	5017	4991	4962	4936	5005	4950	36	1490	500	3490	5	1	7200000	359	6.75	0.46	12	0.05	738.00	10821.00	6340	20220922	-21.45	4910	20230907	1.43	5880	-15.31	20230207	4910	1.43	20230907	6380	-21.94	20220921	4910	1.43	20230907	1.85	N	079000	500	36 억		76617	N	N	0	N	00	N
36	20230921	140603	57	100.00	KOSDAQ		화학	N	N	N	N		N	4990	0	3	0.00	13631030	2731	35.83	5040	5040	4970	6480	3495	4990	4991.22	1.06	0	330	5046	5017	4991	4962	4936	5005	4950	36	1490	500	3490	5	1	7200000	359	6.76	0.46	12	0.04	738.00	10821.00	6340	20220922	-21.29	4910	20230907	1.63	5880	-15.14	20230207	4910	1.63	20230907	6380	-21.79	20220921	4910	1.63	20230907	1.85	N	079000	500	36 억		76617	N	N	0	N	00	N
37	20230921	130556	57	100.00	KOSDAQ		화학	N	N	N	N		N	4975	-15	5	-0.30	11984355	2401	31.50	5040	5040	4970	6480	3495	4990	4991.40	1.06	0	0	5046	5017	4991	4962	4936	5005	4950	36	1490	500	3490	5	1	7200000	358	6.74	0.46	12	0.03	738.00	10821.00	6340	20220922	-21.53	4910	20230907	1.32	5880	-15.39	20230207	4910	1.32	20230907	6380	-22.02	20220921	4910	1.32	20230907	1.85	N	079000	500	36 억		76617	N	N	0	N	00	N
38	20230921	120551	57	100.00	KOSDAQ		화학	N	N	N	N		N	4990	0	3	0.00	9938835	1990	26.11	5040	5040	4980	6480	3495	4990	4994.39	1.06	0	0	5046	5017	4991	4962	4936	5005	4950	36	1490	500	3490	5	1	7200000	359	6.76	0.46	12	0.03	738.00	10821.00	6340	20220922	-21.29	4910	20230907	1.63	5880	-15.14	20230207	4910	1.63	20230907	6380	-21.79	20220921	4910	1.63	20230907	1.85	N	079000	500	36 억		76617	N	N	0	N	00	N
39	20230921	110606	57	100.00	KOSDAQ		화학	N	N	N	N		N	4985	-5	5	-0.10	5858885	1171	15.36	5040	5040	4980	6480	3495	4990	5003.32	1.06	0	0	5046	5017	4991	4962	4936	5005	4950	36	1490	500	3490	5	1	7200000	359	6.75	0.46	12	0.02	738.00	10821.00	6340	20220922	-21.37	4910	20230907	1.53	5880	-15.22	20230207	4910	1.53	20230907	6380	-21.87	20220921	4910	1.53	20230907	1.85	N	079000	500	36 억		76617	N	N	0	N	00	N
40	20230921	100556	57	100.00	KOSDAQ		화학	N	N	N	N		N	5020	30	2	0.60	2869930	572	7.50	5040	5040	4990	6480	3495	4990	5017.36	1.06	0	0	5046	5017	4991	4962	4936	5005	4950	36	1490	500	3490	10	1	7200000	361	6.80	0.46	12	0.01	738.00	10821.00	6340	20220922	-20.82	4910	20230907	2.24	5880	-14.63	20230207	4910	2.24	20230907	6380	-21.32	20220921	4910	2.24	20230907	1.85	N	079000	500	36 억		76617	N	N	0	N	00	N
41	20230921	090603	57	100.00	KOSDAQ		화학	N	N	N	N		N	4990	0	3	0.00	1521340	303	3.97	5040	5040	4990	6480	3495	4990	5020.92	1.06	0	0	5046	5017	4991	4962	4936	5005	4950	36	1490	500	3490	5	1	7200000	359	6.76	0.46	12	0.00	738.00	10821.00	6340	20220922	-21.29	4910	20230907	1.63	5880	-15.14	20230207	4910	1.63	20230907	6380	-21.79	20220921	4910	1.63	20230907	1.85	N	079000	500	36 억		76617	N	N	0	N	00	N
42	20230920	160602	57	100.00	KOSDAQ		화학	N	N	N	N		N	4990	-10	5	-0.20	38102435	7621	336.17	5000	5020	4965	6500	3500	5000	4999.66	1.06	0	-490	5053	5026	5013	4986	4973	5020	4980	36	1500	500	3500	5	1	7200000	359	6.76	0.46	12	0.11	738.00	10821.00	6380	20220921	-21.79	4910	20230907	1.63	5880	-15.14	20230207	4910	1.63	20230907	6410	-22.15	20220920	4910	1.63	20230907	2.00	N	079000	500	36 억		76616	N	N	0	N	00	N
43	20230920	150549	57	100.00	KOSDAQ		화학	N	N	N	N		N	5000	0	3	0.00	37633015	7527	332.02	5000	5020	4965	6500	3500	5000	4999.74	1.06	0	-454	5053	5026	5013	4986	4973	5020	4980	36	1500	500	3500	10	1	7200000	360	6.78	0.46	12	0.10	738.00	10821.00	6380	20220921	-21.63	4910	20230907	1.83	5880	-14.97	20230207	4910	1.83	20230907	6410	-22.00	20220920	4910	1.83	20230907	2.00	N	079000	500	36 억		76616	N	N	0	N	00	N
44	20230920	140555	57	100.00	KOSDAQ		화학	N	N	N	N		N	4980	-20	5	-0.40	35463005	7093	312.88	5000	5020	4965	6500	3500	5000	4999.72	1.06	0	-454	5053	5026	5013	4986	4973	5020	4980	36	1500	500	3500	5	1	7200000	359	6.75	0.46	12	0.10	738.00	10821.00	6380	20220921	-21.94	4910	20230907	1.43	5880	-15.31	20230207	4910	1.43	20230907	6410	-22.31	20220920	4910	1.43	20230907	2.00	N	079000	500	36 억		76616	N	N	0	N	00	N
45	20230920	130550	57	100.00	KOSDAQ		화학	N	N	N	N		N	5000	0	3	0.00	24763865	4957	218.66	5000	5020	4965	6500	3500	5000	4995.74	1.06	0	-336	5053	5026	5013	4986	4973	5020	4980	36	1500	500	3500	10	1	7200000	360	6.78	0.46	12	0.07	738.00	10821.00	6380	20220921	-21.63	4910	20230907	1.83	5880	-14.97	20230207	4910	1.83	20230907	6410	-22.00	20220920	4910	1.83	20230907	2.00	N	079000	500	36 억		76616	N	N	0	N	00	N
46	20230920	120549	57	100.00	KOSDAQ		화학	N	N	N	N		N	4985	-15	5	-0.30	23138830	4632	204.32	5000	5020	4965	6500	3500	5000	4995.43	1.06	0	-403	5053	5026	5013	4986	4973	5020	4980	36	1500	500	3500	5	1	7200000	359	6.75	0.46	12	0.06	738.00	10821.00	6380	20220921	-21.87	4910	20230907	1.53	5880	-15.22	20230207	4910	1.53	20230907	6410	-22.23	20220920	4910	1.53	20230907	2.00	N	079000	500	36 억		76616	N	N	0	N	00	N
47	20230920	110555	57	100.00	KOSDAQ		화학	N	N	N	N		N	5000	0	3	0.00	22007730	4405	194.31	5000	5020	4965	6500	3500	5000	4996.08	1.06	0	-274	5053	5026	5013	4986	4973	5020	4980	36	1500	500	3500	10	1	7200000	360	6.78	0.46	12	0.06	738.00	10821.00	6380	20220921	-21.63	4910	20230907	1.83	5880	-14.97	20230207	4910	1.83	20230907	6410	-22.00	20220920	4910	1.83	20230907	2.00	N	079000	500	36 억		76616	N	N	0	N	00	N
48	20230920	100544	57	100.00	KOSDAQ		화학	N	N	N	N		N	5000	0	3	0.00	21252640	4254	187.65	5000	5020	4965	6500	3500	5000	4995.92	1.06	0	-144	5053	5026	5013	4986	4973	5020	4980	36	1500	500	3500	10	1	7200000	360	6.78	0.46	12	0.06	738.00	10821.00	6380	20220921	-21.63	4910	20230907	1.83	5880	-14.97	20230207	4910	1.83	20230907	6410	-22.00	20220920	4910	1.83	20230907	2.00	N	079000	500	36 억		76616	N	N	0	N	00	N
49	20230920	090552	57	100.00	KOSDAQ		화학	N	N	N	N		N	4970	-30	5	-0.60	8554430	1719	75.83	5000	5000	4965	6500	3500	5000	4976.40	1.06	0	-14	5053	5026	5013	4986	4973	5020	4980	36	1500	500	3500	5	1	7200000	358	6.73	0.46	12	0.02	738.00	10821.00	6380	20220921	-22.10	4910	20230907	1.22	5880	-15.48	20230207	4910	1.22	20230907	6410	-22.46	20220920	4910	1.22	20230907	2.00	N	079000	500	36 억		76616	N	N	0	N	00	N
50	20230919	160550	57	100.00	KOSDAQ		화학	N	N	N	N		N	5000	-40	5	-0.79	11381410	2267	88.90	5030	5040	5000	6550	3530	5040	5020.47	1.06	0	-19	5060	5050	5030	5020	5000	5055	5025	36	1510	500	3520	10	1	7200000	360	6.78	0.46	12	0.03	738.00	10821.00	6410	20220920	-22.00	4910	20230907	1.83	5880	-14.97	20230207	4910	1.83	20230907	6410	-22.00	20220920	4910	1.83	20230907	2.00	N	079000	500	36 억		76635	N	N	0	N	00	N
51	20230919	150549	57	100.00	KOSDAQ		화학	N	N	N	N		N	5010	-30	5	-0.60	10380810	2067	81.06	5030	5040	5010	6550	3530	5040	5022.16	1.06	0	-19	5060	5050	5030	5020	5000	5055	5025	36	1510	500	3520	10	1	7200000	361	6.79	0.46	12	0.03	738.00	10821.00	6410	20220920	-21.84	4910	20230907	2.04	5880	-14.80	20230207	4910	2.04	20230907	6410	-21.84	20220920	4910	2.04	20230907	2.00	N	079000	500	36 억		76635	N	N	0	N	00	N
52	20230919	140546	57	100.00	KOSDAQ		화학	N	N	N	N		N	5020	-20	5	-0.40	7404370	1473	57.76	5030	5040	5010	6550	3530	5040	5026.73	1.06	0	-19	5060	5050	5030	5020	5000	5055	5025	36	1510	500	3520	10	1	7200000	361	6.80	0.46	12	0.02	738.00	10821.00	6410	20220920	-21.68	4910	20230907	2.24	5880	-14.63	20230207	4910	2.24	20230907	6410	-21.68	20220920	4910	2.24	20230907	2.00	N	079000	500	36 억		76635	N	N	0	N	00	N
53	20230919	130538	57	100.00	KOSDAQ		화학	N	N	N	N		N	5020	-20	5	-0.40	7027870	1398	54.82	5030	5040	5010	6550	3530	5040	5027.09	1.06	0	-19	5060	5050	5030	5020	5000	5055	5025	36	1510	500	3520	10	1	7200000	361	6.80	0.46	12	0.02	738.00	10821.00	6410	20220920	-21.68	4910	20230907	2.24	5880	-14.63	20230207	4910	2.24	20230907	6410	-21.68	20220920	4910	2.24	20230907	2.00	N	079000	500	36 억		76635	N	N	0	N	00	N
54	20230919	120553	57	100.00	KOSDAQ		화학	N	N	N	N		N	5030	-10	5	-0.20	6967630	1386	54.35	5030	5040	5010	6550	3530	5040	5027.15	1.06	0	-19	5060	5050	5030	5020	5000	5055	5025	36	1510	500	3520	10	1	7200000	362	6.82	0.46	12	0.02	738.00	10821.00	6410	20220920	-21.53	4910	20230907	2.44	5880	-14.46	20230207	4910	2.44	20230907	6410	-21.53	20220920	4910	2.44	20230907	2.00	N	079000	500	36 억		76635	N	N	0	N	00	N
55	20230919	110553	57	100.00	KOSDAQ		화학	N	N	N	N		N	5010	-30	5	-0.60	6446510	1282	50.27	5030	5040	5010	6550	3530	5040	5028.48	1.06	0	-19	5060	5050	5030	5020	5000	5055	5025	36	1510	500	3520	10	1	7200000	361	6.79	0.46	12	0.02	738.00	10821.00	6410	20220920	-21.84	4910	20230907	2.04	5880	-14.80	20230207	4910	2.04	20230907	6410	-21.84	20220920	4910	2.04	20230907	2.00	N	079000	500	36 억		76635	N	N	0	N	00	N
56	20230919	100551	57	100.00	KOSDAQ		화학	N	N	N	N		N	5030	-10	5	-0.20	4906260	975	38.24	5030	5040	5030	6550	3530	5040	5032.06	1.06	0	-12	5060	5050	5030	5020	5000	5055	5025	36	1510	500	3520	10	1	7200000	362	6.82	0.46	12	0.01	738.00	10821.00	6410	20220920	-21.53	4910	20230907	2.44	5880	-14.46	20230207	4910	2.44	20230907	6410	-21.53	20220920	4910	2.44	20230907	2.00	N	079000	500	36 억		76635	N	N	0	N	00	N
57	20230919	090546	57	100.00	KOSDAQ		화학	N	N	N	N		N	5030	-10	5	-0.20	1564330	311	12.20	5030	5030	5030	6550	3530	5040	5030.00	1.06	0	0	5060	5050	5030	5020	5000	5055	5025	36	1510	500	3520	10	1	7200000	362	6.82	0.46	12	0.00	738.00	10821.00	6410	20220920	-21.53	4910	20230907	2.44	5880	-14.46	20230207	4910	2.44	20230907	6410	-21.53	20220920	4910	2.44	20230907	2.00	N	079000	500	36 억		76635	N	N	0	N	00	N
58	20230918	160550	57	100.00	KOSDAQ		화학	N	N	N	N		N	5040	10	2	0.20	11525870	2291	31.72	5030	5040	5010	6530	3530	5030	5030.93	1.06	0	-8	5106	5067	5021	4982	4936	5087	5002	36	1500	500	3520	10	1	7200000	363	6.83	0.47	12	0.03	738.00	10821.00	6410	20220920	-21.37	4910	20230907	2.65	5880	-14.29	20230207	4910	2.65	20230907	6410	-21.37	20220920	4910	2.65	20230907	2.02	N	079000	500	36 억		76643	N	N	0	N	00	N
59	20230918	150547	57	100.00	KOSDAQ		화학	N	N	N	N		N	5030	0	3	0.00	11410340	2268	31.40	5030	5040	5010	6530	3530	5030	5031.01	1.06	0	-8	5106	5067	5021	4982	4936	5087	5002	36	1500	500	3520	10	1	7200000	362	6.82	0.46	12	0.03	738.00	10821.00	6410	20220920	-21.53	4910	20230907	2.44	5880	-14.46	20230207	4910	2.44	20230907	6410	-21.53	20220920	4910	2.44	20230907	2.02	N	079000	500	36 억		76643	N	N	0	N	00	N
60	20230918	140602	57	100.00	KOSDAQ		화학	N	N	N	N		N	5030	0	3	0.00	10188050	2025	28.04	5030	5040	5010	6530	3530	5030	5031.14	1.06	0	-8	5106	5067	5021	4982	4936	5087	5002	36	1500	500	3520	10	1	7200000	362	6.82	0.46	12	0.03	738.00	10821.00	6410	20220920	-21.53	4910	20230907	2.44	5880	-14.46	20230207	4910	2.44	20230907	6410	-21.53	20220920	4910	2.44	20230907	2.02	N	079000	500	36 억		76643	N	N	0	N	00	N
61	20230918	130548	57	100.00	KOSDAQ		화학	N	N	N	N		N	5030	0	3	0.00	8980850	1785	24.71	5030	5040	5010	6530	3530	5030	5031.29	1.06	0	-8	5106	5067	5021	4982	4936	5087	5002	36	1500	500	3520	10	1	7200000	362	6.82	0.46	12	0.02	738.00	10821.00	6410	20220920	-21.53	4910	20230907	2.44	5880	-14.46	20230207	4910	2.44	20230907	6410	-21.53	20220920	4910	2.44	20230907	2.02	N	079000	500	36 억		76643	N	N	0	N	00	N
62	20230918	120549	57	100.00	KOSDAQ		화학	N	N	N	N		N	5010	-20	5	-0.40	8824880	1754	24.28	5030	5040	5010	6530	3530	5030	5031.29	1.06	0	-8	5106	5067	5021	4982	4936	5087	5002	36	1500	500	3520	10	1	7200000	361	6.79	0.46	12	0.02	738.00	10821.00	6410	20220920	-21.84	4910	20230907	2.04	5880	-14.80	20230207	4910	2.04	20230907	6410	-21.84	20220920	4910	2.04	20230907	2.02	N	079000	500	36 억		76643	N	N	0	N	00	N
63	20230918	110547	57	100.00	KOSDAQ		화학	N	N	N	N		N	5020	-10	5	-0.20	8046940	1599	22.14	5030	5040	5020	6530	3530	5030	5032.48	1.06	0	-8	5106	5067	5021	4982	4936	5087	5002	36	1500	500	3520	10	1	7200000	361	6.80	0.46	12	0.02	738.00	10821.00	6410	20220920	-21.68	4910	20230907	2.24	5880	-14.63	20230207	4910	2.24	20230907	6410	-21.68	20220920	4910	2.24	20230907	2.02	N	079000	500	36 억		76643	N	N	0	N	00	N
64	20230918	100542	57	100.00	KOSDAQ		화학	N	N	N	N		N	5040	10	2	0.20	7147950	1420	19.66	5030	5040	5030	6530	3530	5030	5033.77	1.06	0	-8	5106	5067	5021	4982	4936	5087	5002	36	1500	500	3520	10	1	7200000	363	6.83	0.47	12	0.02	738.00	10821.00	6410	20220920	-21.37	4910	20230907	2.65	5880	-14.29	20230207	4910	2.65	20230907	6410	-21.37	20220920	4910	2.65	20230907	2.02	N	079000	500	36 억		76643	N	N	0	N	00	N
65	20230918	090538	57	100.00	KOSDAQ		화학	N	N	N	N		N	5030	0	3	0.00	4184960	832	11.52	5030	5030	5030	6530	3530	5030	5030.00	1.06	0	-3	5106	5067	5021	4982	4936	5087	5002	36	1500	500	3520	10	1	7200000	362	6.82	0.46	12	0.01	738.00	10821.00	6410	20220920	-21.53	4910	20230907	2.44	5880	-14.46	20230207	4910	2.44	20230907	6410	-21.53	20220920	4910	2.44	20230907	2.02	N	079000	500	36 억		76643	N	N	0	N	00	N
66	20230915	160545	57	100.00	KOSDAQ		화학	N	N	N	N		N	5030	20	2	0.40	36173235	7203	49.45	5010	5060	4975	6510	3510	5010	5021.97	1.06	0	36	5053	5031	4988	4966	4923	5042	4977	36	1500	500	3500	10	1	7200000	362	6.82	0.46	12	0.10	738.00	10821.00	6410	20220920	-21.53	4910	20230907	2.44	5880	-14.46	20230207	4910	2.44	20230907	6410	-21.53	20220920	4910	2.44	20230907	2.02	N	079000	500	36 억		76607	N	N	0	N	00	N
67	20230915	150546	57	100.00	KOSDAQ		화학	N	N	N	N		N	5050	40	2	0.80	29858930	5937	40.76	5010	5060	5000	6510	3510	5010	5029.30	1.06	0	36	5053	5031	4988	4966	4923	5042	4977	36	1500	500	3500	10	1	7200000	364	6.84	0.47	12	0.08	738.00	10821.00	6410	20220920	-21.22	4910	20230907	2.85	5880	-14.12	20230207	4910	2.85	20230907	6410	-21.22	20220920	4910	2.85	20230907	2.02	N	079000	500	36 억		76607	N	N	0	N	00	N
68	20230915	140543	57	100.00	KOSDAQ		화학	N	N	N	N		N	5000	-10	5	-0.20	27755960	5518	37.89	5010	5060	5000	6510	3510	5010	5030.08	1.06	0	36	5053	5031	4988	4966	4923	5042	4977	36	1500	500	3500	10	1	7200000	360	6.78	0.46	12	0.08	738.00	10821.00	6410	20220920	-22.00	4910	20230907	1.83	5880	-14.97	20230207	4910	1.83	20230907	6410	-22.00	20220920	4910	1.83	20230907	2.02	N	079000	500	36 억		76607	N	N	0	N	00	N
69	20230915	130542	57	100.00	KOSDAQ		화학	N	N	N	N		N	5020	10	2	0.20	22469700	4463	30.64	5010	5060	5010	6510	3510	5010	5034.66	1.06	0	33	5053	5031	4988	4966	4923	5042	4977	36	1500	500	3500	10	1	7200000	361	6.80	0.46	12	0.06	738.00	10821.00	6410	20220920	-21.68	4910	20230907	2.24	5880	-14.63	20230207	4910	2.24	20230907	6410	-21.68	20220920	4910	2.24	20230907	2.02	N	079000	500	36 억		76607	N	N	0	N	00	N
70	20230915	120547	57	100.00	KOSDAQ		화학	N	N	N	N		N	5020	10	2	0.20	22469700	4463	30.64	5010	5060	5010	6510	3510	5010	5034.66	1.06	0	33	5053	5031	4988	4966	4923	5042	4977	36	1500	500	3500	10	1	7200000	361	6.80	0.46	12	0.06	738.00	10821.00	6410	20220920	-21.68	4910	20230907	2.24	5880	-14.63	20230207	4910	2.24	20230907	6410	-21.68	20220920	4910	2.24	20230907	2.02	N	079000	500	36 억		76607	N	N	0	N	00	N
71	20230915	110550	57	100.00	KOSDAQ		화학	N	N	N	N		N	5030	20	2	0.40	22274140	4424	30.37	5010	5060	5010	6510	3510	5010	5034.84	1.06	0	33	5053	5031	4988	4966	4923	5042	4977	36	1500	500	3500	10	1	7200000	362	6.82	0.46	12	0.06	738.00	10821.00	6410	20220920	-21.53	4910	20230907	2.44	5880	-14.46	20230207	4910	2.44	20230907	6410	-21.53	20220920	4910	2.44	20230907	2.02	N	079000	500	36 억		76607	N	N	0	N	00	N
72	20230915	100547	57	100.00	KOSDAQ		화학	N	N	N	N		N	5040	30	2	0.60	22254000	4420	30.35	5010	5060	5010	6510	3510	5010	5034.84	1.06	0	33	5053	5031	4988	4966	4923	5042	4977	36	1500	500	3500	10	1	7200000	363	6.83	0.47	12	0.06	738.00	10821.00	6410	20220920	-21.37	4910	20230907	2.65	5880	-14.29	20230207	4910	2.65	20230907	6410	-21.37	20220920	4910	2.65	20230907	2.02	N	079000	500	36 억		76607	N	N	0	N	00	N
73	20230915	090538	57	100.00	KOSDAQ		화학	N	N	N	N		N	5030	20	2	0.40	7032930	1394	9.57	5010	5060	5010	6510	3510	5010	5045.14	1.06	0	28	5053	5031	4988	4966	4923	5042	4977	36	1500	500	3500	10	1	7200000	362	6.82	0.46	12	0.02	738.00	10821.00	6410	20220920	-21.53	4910	20230907	2.44	5880	-14.46	20230207	4910	2.44	20230907	6410	-21.53	20220920	4910	2.44	20230907	2.02	N	079000	500	36 억		76607	N	N	0	N	00	N
74	20230914	160543	57	100.00	KOSDAQ		화학	N	N	N	N		N	5010	15	2	0.30	72722605	14565	128.59	4945	5010	4945	6490	3500	4995	4992.97	1.06	0	0	5048	5021	4983	4956	4918	5035	4970	36	1495	500	3490	10	1	7200000	361	6.79	0.46	12	0.20	738.00	10821.00	6410	20220920	-21.84	4910	20230907	2.04	5880	-14.80	20230207	4910	2.04	20230907	6410	-21.84	20220920	4910	2.04	20230907	2.02	N	079000	500	36 억		76607	N	N	0	N	00	N
75	20230914	150533	57	100.00	KOSDAQ		화학	N	N	N	N		N	5010	15	2	0.30	70352875	14092	124.41	4945	5010	4945	6490	3500	4995	4992.40	1.06	0	0	5048	5021	4983	4956	4918	5035	4970	36	1495	500	3490	10	1	7200000	361	6.79	0.46	12	0.20	738.00	10821.00	6410	20220920	-21.84	4910	20230907	2.04	5880	-14.80	20230207	4910	2.04	20230907	6410	-21.84	20220920	4910	2.04	20230907	2.02	N	079000	500	36 억		76607	N	N	0	N	00	N
76	20230914	140539	57	100.00	KOSDAQ		화학	N	N	N	N		N	5000	5	2	0.10	60608985	12144	107.21	4945	5010	4945	6490	3500	4995	4990.86	1.06	0	0	5048	5021	4983	4956	4918	5035	4970	36	1495	500	3490	10	1	7200000	360	6.78	0.46	12	0.17	738.00	10821.00	6410	20220920	-22.00	4910	20230907	1.83	5880	-14.97	20230207	4910	1.83	20230907	6410	-22.00	20220920	4910	1.83	20230907	2.02	N	079000	500	36 억		76607	N	N	0	N	00	N
77	20230914	130529	57	100.00	KOSDAQ		화학	N	N	N	N		N	4970	-25	5	-0.50	60153985	12053	106.41	4945	5010	4945	6490	3500	4995	4990.79	1.06	0	0	5048	5021	4983	4956	4918	5035	4970	36	1495	500	3490	5	1	7200000	358	6.73	0.46	12	0.17	738.00	10821.00	6410	20220920	-22.46	4910	20230907	1.22	5880	-15.48	20230207	4910	1.22	20230907	6410	-22.46	20220920	4910	1.22	20230907	2.02	N	079000	500	36 억		76607	N	N	0	N	00	N
78	20230914	120539	57	100.00	KOSDAQ		화학	N	N	N	N		N	4990	-5	5	-0.10	54563490	10929	96.49	4945	5010	4945	6490	3500	4995	4992.54	1.06	0	0	5048	5021	4983	4956	4918	5035	4970	36	1495	500	3490	5	1	7200000	359	6.76	0.46	12	0.15	738.00	10821.00	6410	20220920	-22.15	4910	20230907	1.63	5880	-15.14	20230207	4910	1.63	20230907	6410	-22.15	20220920	4910	1.63	20230907	2.02	N	079000	500	36 억		76607	N	N	0	N	00	N
79	20230914	110534	57	100.00	KOSDAQ		화학	N	N	N	N		N	4995	0	3	0.00	54473605	10911	96.33	4945	5010	4945	6490	3500	4995	4992.54	1.06	0	0	5048	5021	4983	4956	4918	5035	4970	36	1495	500	3490	5	1	7200000	360	6.77	0.46	12	0.15	738.00	10821.00	6410	20220920	-22.07	4910	20230907	1.73	5880	-15.05	20230207	4910	1.73	20230907	6410	-22.07	20220920	4910	1.73	20230907	2.02	N	079000	500	36 억		76607	N	N	0	N	00	N
80	20230914	100529	57	100.00	KOSDAQ		화학	N	N	N	N		N	4985	-10	5	-0.20	28347035	5672	50.08	4945	5010	4945	6490	3500	4995	4997.71	1.06	0	0	5048	5021	4983	4956	4918	5035	4970	36	1495	500	3490	5	1	7200000	359	6.75	0.46	12	0.08	738.00	10821.00	6410	20220920	-22.23	4910	20230907	1.53	5880	-15.22	20230207	4910	1.53	20230907	6410	-22.23	20220920	4910	1.53	20230907	2.02	N	079000	500	36 억		76607	N	N	0	N	00	N
81	20230914	090540	57	100.00	KOSDAQ		화학	N	N	N	N		N	4945	-50	5	-1.00	702190	142	1.25	4945	4945	4945	6490	3500	4995	4945.00	1.06	0	0	5048	5021	4983	4956	4918	5035	4970	36	1495	500	3490	5	1	7200000	356	6.70	0.46	12	0.00	738.00	10821.00	6410	20220920	-22.85	4910	20230907	0.71	5880	-15.90	20230207	4910	0.71	20230907	6410	-22.85	20220920	4910	0.71	20230907	2.02	N	079000	500	36 억		76607	N	N	0	N	00	N
82	20230913	160543	57	100.00	KOSDAQ		화학	N	N	N	N		N	4995	-15	5	-0.30	56170720	11327	183.73	4970	5010	4945	6510	3510	5010	4959.01	1.06	0	-27	5130	5070	5020	4960	4910	5100	4990	36	1500	500	3500	5	1	7200000	360	6.77	0.46	12	0.16	738.00	10821.00	6410	20220920	-22.07	4910	20230907	1.73	5880	-15.05	20230207	4910	1.73	20230907	6410	-22.07	20220920	4910	1.73	20230907	2.02	N	079000	500	36 억		76632	N	N	0	N	00	N
83	20230913	150536	57	100.00	KOSDAQ		화학	N	N	N	N		N	4990	-20	5	-0.40	49542355	10000	162.21	4970	5010	4945	6510	3510	5010	4954.24	1.06	0	-27	5130	5070	5020	4960	4910	5100	4990	36	1500	500	3500	5	1	7200000	359	6.76	0.46	12	0.14	738.00	10821.00	6410	20220920	-22.15	4910	20230907	1.63	5880	-15.14	20230207	4910	1.63	20230907	6410	-22.15	20220920	4910	1.63	20230907	2.02	N	079000	500	36 억		76632	N	N	0	N	00	N
84	20230913	140540	57	100.00	KOSDAQ		화학	N	N	N	N		N	4990	-20	5	-0.40	49412615	9974	161.78	4970	5010	4945	6510	3510	5010	4954.14	1.06	0	-25	5130	5070	5020	4960	4910	5100	4990	36	1500	500	3500	5	1	7200000	359	6.76	0.46	12	0.14	738.00	10821.00	6410	20220920	-22.15	4910	20230907	1.63	5880	-15.14	20230207	4910	1.63	20230907	6410	-22.15	20220920	4910	1.63	20230907	2.02	N	079000	500	36 억		76632	N	N	0	N	00	N
85	20230913	130526	57	100.00	KOSDAQ		화학	N	N	N	N		N	4980	-30	5	-0.60	48855660	9862	159.97	4970	5010	4945	6510	3510	5010	4953.93	1.06	0	-25	5130	5070	5020	4960	4910	5100	4990	36	1500	500	3500	5	1	7200000	359	6.75	0.46	12	0.14	738.00	10821.00	6410	20220920	-22.31	4910	20230907	1.43	5880	-15.31	20230207	4910	1.43	20230907	6410	-22.31	20220920	4910	1.43	20230907	2.02	N	079000	500	36 억		76632	N	N	0	N	00	N
86	20230913	120538	57	100.00	KOSDAQ		화학	N	N	N	N		N	4990	-20	5	-0.40	48840700	9859	159.92	4970	5010	4945	6510	3510	5010	4953.92	1.06	0	-25	5130	5070	5020	4960	4910	5100	4990	36	1500	500	3500	5	1	7200000	359	6.76	0.46	12	0.14	738.00	10821.00	6410	20220920	-22.15	4910	20230907	1.63	5880	-15.14	20230207	4910	1.63	20230907	6410	-22.15	20220920	4910	1.63	20230907	2.02	N	079000	500	36 억		76632	N	N	0	N	00	N
87	20230913	110538	57	100.00	KOSDAQ		화학	N	N	N	N		N	4955	-55	5	-1.10	18520635	3734	60.57	4970	5010	4945	6510	3510	5010	4960.00	1.06	0	-24	5130	5070	5020	4960	4910	5100	4990	36	1500	500	3500	5	1	7200000	357	6.71	0.46	12	0.05	738.00	10821.00	6410	20220920	-22.70	4910	20230907	0.92	5880	-15.73	20230207	4910	0.92	20230907	6410	-22.70	20220920	4910	0.92	20230907	2.02	N	079000	500	36 억		76632	N	N	0	N	00	N
88	20230913	100530	57	100.00	KOSDAQ		화학	N	N	N	N		N	4960	-50	5	-1.00	12594310	2538	41.17	4970	5010	4945	6510	3510	5010	4962.30	1.06	0	-10	5130	5070	5020	4960	4910	5100	4990	36	1500	500	3500	5	1	7200000	357	6.72	0.46	12	0.04	738.00	10821.00	6410	20220920	-22.62	4910	20230907	1.02	5880	-15.65	20230207	4910	1.02	20230907	6410	-22.62	20220920	4910	1.02	20230907	2.02	N	079000	500	36 억		76632	N	N	0	N	00	N
89	20230913	090529	57	100.00	KOSDAQ		화학	N	N	N	N		N	4945	-65	5	-1.30	1476640	298	4.83	4970	4970	4945	6510	3510	5010	4955.17	1.06	0	-10	5130	5070	5020	4960	4910	5100	4990	36	1500	500	3500	5	1	7200000	356	6.70	0.46	12	0.00	738.00	10821.00	6410	20220920	-22.85	4910	20230907	0.71	5880	-15.90	20230207	4910	0.71	20230907	6410	-22.85	20220920	4910	0.71	20230907	2.02	N	079000	500	36 억		76632	N	N	0	N	00	N
90	20230912	160523	57	100.00	KOSDAQ		화학	N	N	N	N		N	5010	-20	5	-0.40	30853720	6165	77.83	4975	5080	4970	6530	3530	5030	5004.66	1.06	0	-42	5116	5072	5016	4972	4916	5095	4995	36	1500	500	3520	10	1	7200000	361	6.79	0.46	12	0.09	738.00	10821.00	6410	20220920	-21.84	4910	20230907	2.04	5880	-14.80	20230207	4910	2.04	20230907	6410	-21.84	20220920	4910	2.04	20230907	2.01	N	079000	500	36 억		76674	N	N	0	N	00	N
91	20230912	150532	57	100.00	KOSDAQ		화학	N	N	N	N		N	4975	-55	5	-1.09	30235910	6041	76.27	4975	5080	4970	6530	3530	5030	5005.12	1.06	0	-41	5116	5072	5016	4972	4916	5095	4995	36	1500	500	3520	5	1	7200000	358	6.74	0.46	12	0.08	738.00	10821.00	6410	20220920	-22.39	4910	20230907	1.32	5880	-15.39	20230207	4910	1.32	20230907	6410	-22.39	20220920	4910	1.32	20230907	2.01	N	079000	500	36 억		76674	N	N	0	N	00	N
92	20230912	140531	57	100.00	KOSDAQ		화학	N	N	N	N		N	5020	-10	5	-0.20	22111975	4411	55.69	4975	5080	4975	6530	3530	5030	5012.92	1.06	0	-41	5116	5072	5016	4972	4916	5095	4995	36	1500	500	3520	10	1	7200000	361	6.80	0.46	12	0.06	738.00	10821.00	6410	20220920	-21.68	4910	20230907	2.24	5880	-14.63	20230207	4910	2.24	20230907	6410	-21.68	20220920	4910	2.24	20230907	2.01	N	079000	500	36 억		76674	N	N	0	N	00	N
93	20230912	130525	57	100.00	KOSDAQ		화학	N	N	N	N		N	5000	-30	5	-0.60	21941545	4377	55.26	4975	5080	4975	6530	3530	5030	5012.92	1.06	0	-24	5116	5072	5016	4972	4916	5095	4995	36	1500	500	3520	10	1	7200000	360	6.78	0.46	12	0.06	738.00	10821.00	6410	20220920	-22.00	4910	20230907	1.83	5880	-14.97	20230207	4910	1.83	20230907	6410	-22.00	20220920	4910	1.83	20230907	2.01	N	079000	500	36 억		76674	N	N	0	N	00	N
94	20230912	120521	57	100.00	KOSDAQ		화학	N	N	N	N		N	5020	-10	5	-0.20	19937925	3976	50.20	4975	5080	4975	6530	3530	5030	5014.57	1.06	0	-23	5116	5072	5016	4972	4916	5095	4995	36	1500	500	3520	10	1	7200000	361	6.80	0.46	12	0.06	738.00	10821.00	6410	20220920	-21.68	4910	20230907	2.24	5880	-14.63	20230207	4910	2.24	20230907	6410	-21.68	20220920	4910	2.24	20230907	2.01	N	079000	500	36 억		76674	N	N	0	N	00	N
95	20230912	110527	57	100.00	KOSDAQ		화학	N	N	N	N		N	5030	0	3	0.00	19907805	3970	50.12	4975	5080	4975	6530	3530	5030	5014.56	1.06	0	-23	5116	5072	5016	4972	4916	5095	4995	36	1500	500	3520	10	1	7200000	362	6.82	0.46	12	0.06	738.00	10821.00	6410	20220920	-21.53	4910	20230907	2.44	5880	-14.46	20230207	4910	2.44	20230907	6410	-21.53	20220920	4910	2.44	20230907	2.01	N	079000	500	36 억		76674	N	N	0	N	00	N
96	20230912	100524	57	100.00	KOSDAQ		화학	N	N	N	N		N	5010	-20	5	-0.40	16709415	3332	42.07	4975	5080	4975	6530	3530	5030	5014.83	1.06	0	-23	5116	5072	5016	4972	4916	5095	4995	36	1500	500	3520	10	1	7200000	361	6.79	0.46	12	0.05	738.00	10821.00	6410	20220920	-21.84	4910	20230907	2.04	5880	-14.80	20230207	4910	2.04	20230907	6410	-21.84	20220920	4910	2.04	20230907	2.01	N	079000	500	36 억		76674	N	N	0	N	00	N
97	20230912	090535	57	100.00	KOSDAQ		화학	N	N	N	N		N	5080	50	2	0.99	12633090	2523	31.85	4975	5080	4975	6530	3530	5030	5007.17	1.06	0	-23	5116	5072	5016	4972	4916	5095	4995	36	1500	500	3520	10	1	7200000	366	6.88	0.47	12	0.04	738.00	10821.00	6410	20220920	-20.75	4910	20230907	3.46	5880	-13.61	20230207	4910	3.46	20230907	6410	-20.75	20220920	4910	3.46	20230907	2.01	N	079000	500	36 억		76674	N	N	0	N	00	N
98	20230911	160521	57	100.00	KOSDAQ		화학	N	N	N	N		N	5030	30	2	0.60	39753995	7921	71.93	5000	5060	4960	6500	3500	5000	5018.81	1.07	0	-28	5083	5041	4998	4956	4913	5020	4935	36	1500	500	3500	10	1	7200000	362	6.82	0.46	12	0.11	738.00	10821.00	6410	20220920	-21.53	4910	20230907	2.44	5880	-14.46	20230207	4910	2.44	20230907	6410	-21.53	20220920	4910	2.44	20230907	2.01	N	079000	500	36 억		76702	N	N	0	N	00	N
99	20230911	150530	57	100.00	KOSDAQ		화학	N	N	N	N		N	4990	-10	5	-0.20	38321705	7634	69.32	5000	5060	4960	6500	3500	5000	5019.87	1.07	0	255	5083	5041	4998	4956	4913	5020	4935	36	1500	500	3500	5	1	7200000	359	6.76	0.46	12	0.11	738.00	10821.00	6410	20220920	-22.15	4910	20230907	1.63	5880	-15.14	20230207	4910	1.63	20230907	6410	-22.15	20220920	4910	1.63	20230907	2.01	N	079000	500	36 억		76702	N	N	0	N	00	N
100	20230911	140536	57	100.00	KOSDAQ		화학	N	N	N	N		N	5040	40	2	0.80	31994750	6362	57.77	5000	5060	5000	6500	3500	5000	5029.04	1.07	0	-53	5083	5041	4998	4956	4913	5020	4935	36	1500	500	3500	10	1	7200000	363	6.83	0.47	12	0.09	738.00	10821.00	6410	20220920	-21.37	4910	20230907	2.65	5880	-14.29	20230207	4910	2.65	20230907	6410	-21.37	20220920	4910	2.65	20230907	2.01	N	079000	500	36 억		76702	N	N	0	N	00	N
101	20230911	130516	57	100.00	KOSDAQ		화학	N	N	N	N		N	5050	50	2	1.00	31989710	6361	57.76	5000	5060	5000	6500	3500	5000	5029.04	1.07	0	-53	5083	5041	4998	4956	4913	5020	4935	36	1500	500	3500	10	1	7200000	364	6.84	0.47	12	0.09	738.00	10821.00	6410	20220920	-21.22	4910	20230907	2.85	5880	-14.12	20230207	4910	2.85	20230907	6410	-21.22	20220920	4910	2.85	20230907	2.01	N	079000	500	36 억		76702	N	N	0	N	00	N
102	20230911	120523	57	100.00	KOSDAQ		화학	N	N	N	N		N	5020	20	2	0.40	31979610	6359	57.75	5000	5060	5000	6500	3500	5000	5029.03	1.07	0	-53	5083	5041	4998	4956	4913	5020	4935	36	1500	500	3500	10	1	7200000	361	6.80	0.46	12	0.09	738.00	10821.00	6410	20220920	-21.68	4910	20230907	2.24	5880	-14.63	20230207	4910	2.24	20230907	6410	-21.68	20220920	4910	2.24	20230907	2.01	N	079000	500	36 억		76702	N	N	0	N	00	N
103	20230911	110513	57	100.00	KOSDAQ		화학	N	N	N	N		N	5050	50	2	1.00	25629380	5098	46.29	5000	5060	5000	6500	3500	5000	5027.34	1.07	0	0	5083	5041	4998	4956	4913	5020	4935	36	1500	500	3500	10	1	7200000	364	6.84	0.47	12	0.07	738.00	10821.00	6410	20220920	-21.22	4910	20230907	2.85	5880	-14.12	20230207	4910	2.85	20230907	6410	-21.22	20220920	4910	2.85	20230907	2.01	N	079000	500	36 억		76702	N	N	0	N	00	N
104	20230911	100516	57	100.00	KOSDAQ		화학	N	N	N	N		N	5030	30	2	0.60	25568980	5086	46.19	5000	5060	5000	6500	3500	5000	5027.33	1.07	0	0	5083	5041	4998	4956	4913	5020	4935	36	1500	500	3500	10	1	7200000	362	6.82	0.46	12	0.07	738.00	10821.00	6410	20220920	-21.53	4910	20230907	2.44	5880	-14.46	20230207	4910	2.44	20230907	6410	-21.53	20220920	4910	2.44	20230907	2.01	N	079000	500	36 억		76702	N	N	0	N	00	N
105	20230911	090514	57	100.00	KOSDAQ		화학	N	N	N	N		N	5000	0	3	0.00	4680000	936	8.50	5000	5000	5000	6500	3500	5000	5000.00	1.07	0	0	5083	5041	4998	4956	4913	5020	4935	36	1500	500	3500	10	1	7200000	360	6.78	0.46	12	0.01	738.00	10821.00	6410	20220920	-22.00	4910	20230907	1.83	5880	-14.97	20230207	4910	1.83	20230907	6410	-22.00	20220920	4910	1.83	20230907	2.01	N	079000	500	36 억		76702	N	N	0	N	00	N
106	20230908	160524	57	100.00	KOSDAQ		화학	N	N	N	N		N	5000	-40	5	-0.79	54925130	11010	39.22	5010	5040	4955	6550	3530	5040	4988.66	1.06	0	56	5166	5102	5006	4942	4846	5135	4975	36	1510	500	3520	10	1	7200000	360	6.78	0.46	12	0.15	738.00	10821.00	6410	20220920	-22.00	4910	20230907	1.83	5880	-14.97	20230207	4910	1.83	20230907	6410	-22.00	20220920	4910	1.83	20230907	2.01	N	079000	500	36 억		76646	N	N	0	N	00	N
107	20230908	150525	57	100.00	KOSDAQ		화학	N	N	N	N		N	5040	0	3	0.00	54895090	11004	39.20	5010	5040	4955	6550	3530	5040	4988.65	1.06	0	56	5166	5102	5006	4942	4846	5135	4975	36	1510	500	3520	10	1	7200000	363	6.83	0.47	12	0.15	738.00	10821.00	6410	20220920	-21.37	4910	20230907	2.65	5880	-14.29	20230207	4910	2.65	20230907	6410	-21.37	20220920	4910	2.65	20230907	2.01	N	079000	500	36 억		76646	N	N	0	N	00	N
108	20230908	140524	57	100.00	KOSDAQ		화학	N	N	N	N		N	5010	-30	5	-0.60	40341015	8094	28.83	5010	5010	4955	6550	3530	5040	4984.06	1.06	0	54	5166	5102	5006	4942	4846	5135	4975	36	1510	500	3520	10	1	7200000	361	6.79	0.46	12	0.11	738.00	10821.00	6410	20220920	-21.84	4910	20230907	2.04	5880	-14.80	20230207	4910	2.04	20230907	6410	-21.84	20220920	4910	2.04	20230907	2.01	N	079000	500	36 억		76646	N	N	0	N	00	N
109	20230908	130528	57	100.00	KOSDAQ		화학	N	N	N	N		N	5000	-40	5	-0.79	30973145	6220	22.16	5010	5010	4955	6550	3530	5040	4979.61	1.06	0	-31	5166	5102	5006	4942	4846	5135	4975	36	1510	500	3520	10	1	7200000	360	6.78	0.46	12	0.09	738.00	10821.00	6410	20220920	-22.00	4910	20230907	1.83	5880	-14.97	20230207	4910	1.83	20230907	6410	-22.00	20220920	4910	1.83	20230907	2.01	N	079000	500	36 억		76646	N	N	0	N	00	N
110	20230908	120535	57	100.00	KOSDAQ		화학	N	N	N	N		N	5000	-40	5	-0.79	30328145	6091	21.70	5010	5010	4955	6550	3530	5040	4979.17	1.06	0	-31	5166	5102	5006	4942	4846	5135	4975	36	1510	500	3520	10	1	7200000	360	6.78	0.46	12	0.08	738.00	10821.00	6410	20220920	-22.00	4910	20230907	1.83	5880	-14.97	20230207	4910	1.83	20230907	6410	-22.00	20220920	4910	1.83	20230907	2.01	N	079000	500	36 억		76646	N	N	0	N	00	N
111	20230908	110529	57	100.00	KOSDAQ		화학	N	N	N	N		N	4995	-45	5	-0.89	28350065	5695	20.29	5010	5010	4955	6550	3530	5040	4978.06	1.06	0	-31	5166	5102	5006	4942	4846	5135	4975	36	1510	500	3520	5	1	7200000	360	6.77	0.46	12	0.08	738.00	10821.00	6410	20220920	-22.07	4910	20230907	1.73	5880	-15.05	20230207	4910	1.73	20230907	6410	-22.07	20220920	4910	1.73	20230907	2.01	N	079000	500	36 억		76646	N	N	0	N	00	N
112	20230908	100525	57	100.00	KOSDAQ		화학	N	N	N	N		N	4975	-65	5	-1.29	27376040	5500	19.59	5010	5010	4955	6550	3530	5040	4977.46	1.06	0	-31	5166	5102	5006	4942	4846	5135	4975	36	1510	500	3520	5	1	7200000	358	6.74	0.46	12	0.08	738.00	10821.00	6410	20220920	-22.39	4910	20230907	1.32	5880	-15.39	20230207	4910	1.32	20230907	6410	-22.39	20220920	4910	1.32	20230907	2.01	N	079000	500	36 억		76646	N	N	0	N	00	N
113	20230908	090529	57	100.00	KOSDAQ		화학	N	N	N	N		N	4965	-75	5	-1.49	3061605	614	2.19	5010	5010	4965	6550	3530	5040	4986.33	1.06	0	-47	5166	5102	5006	4942	4846	5135	4975	36	1510	500	3520	5	1	7200000	357	6.73	0.46	12	0.01	738.00	10821.00	6410	20220920	-22.54	4910	20230907	1.12	5880	-15.56	20230207	4910	1.12	20230907	6410	-22.54	20220920	4910	1.12	20230907	2.01	N	079000	500	36 억		76646	N	N	0	N	00	N
114	20230907	160521	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	5040	-20	5	-0.40	139758130	28072	507.36	5010	5070	4910	6570	3550	5060	4978.56	1.06	0	-15	5126	5092	5046	5012	4966	5110	5030	36	1510	500	3540	10	1	7200000	363	6.83	0.47	12	0.39	738.00	10821.00	6410	20220920	-21.37	4910	20230907	2.65	5880	-14.29	20230207	4910	2.65	20230907	6410	-21.37	20220920	4910	2.65	20230907	2.01	N	079000	500	36 억		76661	N	N	0	N	00	N
115	20230907	150524	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	5040	-20	5	-0.40	139743010	28069	507.30	5010	5070	4910	6570	3550	5060	4978.55	1.06	0	-15	5126	5092	5046	5012	4966	5110	5030	36	1510	500	3540	10	1	7200000	363	6.83	0.47	12	0.39	738.00	10821.00	6410	20220920	-21.37	4910	20230907	2.65	5880	-14.29	20230207	4910	2.65	20230907	6410	-21.37	20220920	4910	2.65	20230907	2.01	N	079000	500	36 억		76661	N	N	0	N	00	N
116	20230907	140520	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	5040	-20	5	-0.40	139354990	27992	505.91	5010	5070	4910	6570	3550	5060	4978.39	1.06	0	-15	5126	5092	5046	5012	4966	5110	5030	36	1510	500	3540	10	1	7200000	363	6.83	0.47	12	0.39	738.00	10821.00	6410	20220920	-21.37	4910	20230907	2.65	5880	-14.29	20230207	4910	2.65	20230907	6410	-21.37	20220920	4910	2.65	20230907	2.01	N	079000	500	36 억		76661	N	N	0	N	00	N
117	20230907	130520	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	4985	-75	5	-1.48	131799230	26491	478.78	5010	5070	4910	6570	3550	5060	4975.25	1.06	0	283	5126	5092	5046	5012	4966	5110	5030	36	1510	500	3540	5	1	7200000	359	6.75	0.46	12	0.37	738.00	10821.00	6410	20220920	-22.23	4910	20230907	1.53	5880	-15.22	20230207	4910	1.53	20230907	6410	-22.23	20220920	4910	1.53	20230907	2.01	N	079000	500	36 억		76661	N	N	0	N	00	N
118	20230907	120528	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	5030	-30	5	-0.59	131006100	26333	475.93	5010	5070	4910	6570	3550	5060	4974.98	1.06	0	283	5126	5092	5046	5012	4966	5110	5030	36	1510	500	3540	10	1	7200000	362	6.82	0.46	12	0.37	738.00	10821.00	6410	20220920	-21.53	4910	20230907	2.44	5880	-14.46	20230207	4910	2.44	20230907	6410	-21.53	20220920	4910	2.44	20230907	2.01	N	079000	500	36 억		76661	N	N	0	N	00	N
119	20230907	110526	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	4990	-70	5	-1.38	83028115	16738	302.51	5010	5040	4910	6570	3550	5060	4960.46	1.06	0	-15	5126	5092	5046	5012	4966	5110	5030	36	1510	500	3540	5	1	7200000	359	6.76	0.46	12	0.23	738.00	10821.00	6410	20220920	-22.15	4910	20230907	1.63	5880	-15.14	20230207	4910	1.63	20230907	6410	-22.15	20220920	4910	1.63	20230907	2.01	N	079000	500	36 억		76661	N	N	0	N	00	N
120	20230907	100524	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	5010	-50	5	-0.99	31755030	6373	115.18	5010	5040	4930	6570	3550	5060	4982.74	1.06	0	-15	5126	5092	5046	5012	4966	5110	5030	36	1510	500	3540	10	1	7200000	361	6.79	0.46	12	0.09	738.00	10821.00	6410	20220920	-21.84	4930	20230907	1.62	5880	-14.80	20230207	4930	1.62	20230907	6410	-21.84	20220920	4930	1.62	20230907	2.01	N	079000	500	36 억		76661	N	N	0	N	00	N
121	20230907	090528	57	100.00	KOSDAQ		화학	N	N	N	N		N	5040	-20	5	-0.40	3622560	723	13.07	5010	5040	5010	6570	3550	5060	5010.46	1.06	0	0	5126	5092	5046	5012	4966	5110	5030	36	1510	500	3540	10	1	7200000	363	6.83	0.47	12	0.01	738.00	10821.00	6410	20220920	-21.37	4955	20221013	1.72	5880	-14.29	20230207	4955	1.72	20230727	6410	-21.37	20220920	4955	1.72	20221013	2.01	N	079000	500	36 억		76661	N	N	0	N	00	N
122	20230906	160521	57	100.00	KOSDAQ		화학	N	N	N	N		N	5060	-30	5	-0.59	27864820	5533	68.62	5030	5080	5000	6610	3570	5090	5036.11	1.06	0	13	5150	5120	5060	5030	4970	5135	5045	36	1520	500	3560	10	1	7200000	364	6.86	0.47	12	0.08	738.00	10821.00	6410	20220920	-21.06	4955	20221013	2.12	5880	-13.95	20230207	4955	2.12	20230727	6410	-21.06	20220920	4955	2.12	20221013	2.01	N	079000	500	36 억		76648	N	N	0	N	00	N
123	20230906	150522	57	100.00	KOSDAQ		화학	N	N	N	N		N	5070	-20	5	-0.39	26629770	5289	65.60	5030	5080	5000	6610	3570	5090	5034.93	1.06	0	212	5150	5120	5060	5030	4970	5135	5045	36	1520	500	3560	10	1	7200000	365	6.87	0.47	12	0.07	738.00	10821.00	6410	20220920	-20.90	4955	20221013	2.32	5880	-13.78	20230207	4955	2.32	20230727	6410	-20.90	20220920	4955	2.32	20221013	2.01	N	079000	500	36 억		76648	N	N	0	N	00	N
124	20230906	140523	57	100.00	KOSDAQ		화학	N	N	N	N		N	5060	-30	5	-0.59	26016870	5168	64.10	5030	5080	5000	6610	3570	5090	5034.22	1.06	0	212	5150	5120	5060	5030	4970	5135	5045	36	1520	500	3560	10	1	7200000	364	6.86	0.47	12	0.07	738.00	10821.00	6410	20220920	-21.06	4955	20221013	2.12	5880	-13.95	20230207	4955	2.12	20230727	6410	-21.06	20220920	4955	2.12	20221013	2.01	N	079000	500	36 억		76648	N	N	0	N	00	N
125	20230906	130518	57	100.00	KOSDAQ		화학	N	N	N	N		N	5060	-30	5	-0.59	25305690	5027	62.35	5030	5080	5000	6610	3570	5090	5033.95	1.06	0	336	5150	5120	5060	5030	4970	5135	5045	36	1520	500	3560	10	1	7200000	364	6.86	0.47	12	0.07	738.00	10821.00	6410	20220920	-21.06	4955	20221013	2.12	5880	-13.95	20230207	4955	2.12	20230727	6410	-21.06	20220920	4955	2.12	20221013	2.01	N	079000	500	36 억		76648	N	N	0	N	00	N
126	20230906	120527	57	100.00	KOSDAQ		화학	N	N	N	N		N	5050	-40	5	-0.79	14670940	2914	36.14	5030	5080	5010	6610	3570	5090	5034.64	1.06	0	212	5150	5120	5060	5030	4970	5135	5045	36	1520	500	3560	10	1	7200000	364	6.84	0.47	12	0.04	738.00	10821.00	6410	20220920	-21.22	4955	20221013	1.92	5880	-14.12	20230207	4955	1.92	20230727	6410	-21.22	20220920	4955	1.92	20221013	2.01	N	079000	500	36 억		76648	N	N	0	N	00	N
127	20230906	110525	57	100.00	KOSDAQ		화학	N	N	N	N		N	5050	-40	5	-0.79	13423890	2667	33.08	5030	5080	5010	6610	3570	5090	5033.33	1.06	0	197	5150	5120	5060	5030	4970	5135	5045	36	1520	500	3560	10	1	7200000	364	6.84	0.47	12	0.04	738.00	10821.00	6410	20220920	-21.22	4955	20221013	1.92	5880	-14.12	20230207	4955	1.92	20230727	6410	-21.22	20220920	4955	1.92	20221013	2.01	N	079000	500	36 억		76648	N	N	0	N	00	N
128	20230906	100510	57	100.00	KOSDAQ		화학	N	N	N	N		N	5060	-30	5	-0.59	7764700	1541	19.11	5030	5080	5020	6610	3570	5090	5038.74	1.06	0	197	5150	5120	5060	5030	4970	5135	5045	36	1520	500	3560	10	1	7200000	364	6.86	0.47	12	0.02	738.00	10821.00	6410	20220920	-21.06	4955	20221013	2.12	5880	-13.95	20230207	4955	2.12	20230727	6410	-21.06	20220920	4955	2.12	20221013	2.01	N	079000	500	36 억		76648	N	N	0	N	00	N
129	20230906	090515	57	100.00	KOSDAQ		화학	N	N	N	N		N	5070	-20	5	-0.39	5080700	1010	12.53	5030	5070	5030	6610	3570	5090	5030.40	1.06	0	199	5150	5120	5060	5030	4970	5135	5045	36	1520	500	3560	10	1	7200000	365	6.87	0.47	12	0.01	738.00	10821.00	6410	20220920	-20.90	4955	20221013	2.32	5880	-13.78	20230207	4955	2.32	20230727	6410	-20.90	20220920	4955	2.32	20221013	2.01	N	079000	500	36 억		76648	N	N	0	N	00	N
130	20230905	160516	57	100.00	KOSDAQ		화학	N	N	N	N		N	5090	80	2	1.60	40692010	8062	264.94	5010	5090	5000	6510	3510	5010	5047.38	1.06	0	0	5136	5072	5036	4972	4936	5055	4955	36	1500	500	3500	10	1	7200000	366	6.90	0.47	12	0.11	738.00	10821.00	6410	20220920	-20.59	4955	20221013	2.72	5880	-13.44	20230207	4955	2.72	20230727	6410	-20.59	20220920	4955	2.72	20221013	2.02	N	079000	500	36 억		76648	N	N	0	N	00	N
131	20230905	150526	57	100.00	KOSDAQ		화학	N	N	N	N		N	5040	30	2	0.60	33467350	6633	217.98	5010	5090	5000	6510	3510	5010	5045.58	1.06	0	0	5136	5072	5036	4972	4936	5055	4955	36	1500	500	3500	10	1	7200000	363	6.83	0.47	12	0.09	738.00	10821.00	6410	20220920	-21.37	4955	20221013	1.72	5880	-14.29	20230207	4955	1.72	20230727	6410	-21.37	20220920	4955	1.72	20221013	2.02	N	079000	500	36 억		76648	N	N	0	N	00	N
132	20230905	140523	57	100.00	KOSDAQ		화학	N	N	N	N		N	5040	30	2	0.60	33366550	6613	217.32	5010	5090	5000	6510	3510	5010	5045.60	1.06	0	0	5136	5072	5036	4972	4936	5055	4955	36	1500	500	3500	10	1	7200000	363	6.83	0.47	12	0.09	738.00	10821.00	6410	20220920	-21.37	4955	20221013	1.72	5880	-14.29	20230207	4955	1.72	20230727	6410	-21.37	20220920	4955	1.72	20221013	2.02	N	079000	500	36 억		76648	N	N	0	N	00	N
133	20230905	130505	57	100.00	KOSDAQ		화학	N	N	N	N		N	5040	30	2	0.60	33356470	6611	217.25	5010	5090	5000	6510	3510	5010	5045.60	1.06	0	0	5136	5072	5036	4972	4936	5055	4955	36	1500	500	3500	10	1	7200000	363	6.83	0.47	12	0.09	738.00	10821.00	6410	20220920	-21.37	4955	20221013	1.72	5880	-14.29	20230207	4955	1.72	20230727	6410	-21.37	20220920	4955	1.72	20221013	2.02	N	079000	500	36 억		76648	N	N	0	N	00	N
134	20230905	120513	57	100.00	KOSDAQ		화학	N	N	N	N		N	5020	10	2	0.20	33250630	6590	216.56	5010	5090	5000	6510	3510	5010	5045.62	1.06	0	0	5136	5072	5036	4972	4936	5055	4955	36	1500	500	3500	10	1	7200000	361	6.80	0.46	12	0.09	738.00	10821.00	6410	20220920	-21.68	4955	20221013	1.31	5880	-14.63	20230207	4955	1.31	20230727	6410	-21.68	20220920	4955	1.31	20221013	2.02	N	079000	500	36 억		76648	N	N	0	N	00	N
135	20230905	110517	57	100.00	KOSDAQ		화학	N	N	N	N		N	5020	10	2	0.20	33079950	6556	215.45	5010	5090	5000	6510	3510	5010	5045.75	1.06	0	0	5136	5072	5036	4972	4936	5055	4955	36	1500	500	3500	10	1	7200000	361	6.80	0.46	12	0.09	738.00	10821.00	6410	20220920	-21.68	4955	20221013	1.31	5880	-14.63	20230207	4955	1.31	20230727	6410	-21.68	20220920	4955	1.31	20221013	2.02	N	079000	500	36 억		76648	N	N	0	N	00	N
136	20230905	100512	57	100.00	KOSDAQ		화학	N	N	N	N		N	5060	50	2	1.00	32502200	6441	211.67	5010	5090	5000	6510	3510	5010	5046.14	1.06	0	0	5136	5072	5036	4972	4936	5055	4955	36	1500	500	3500	10	1	7200000	364	6.86	0.47	12	0.09	738.00	10821.00	6410	20220920	-21.06	4955	20221013	2.12	5880	-13.95	20230207	4955	2.12	20230727	6410	-21.06	20220920	4955	2.12	20221013	2.02	N	079000	500	36 억		76648	N	N	0	N	00	N
137	20230905	090508	57	100.00	KOSDAQ		화학	N	N	N	N		N	5010	0	3	0.00	2059110	411	13.51	5010	5010	5010	6510	3510	5010	5010.00	1.06	0	0	5136	5072	5036	4972	4936	5055	4955	36	1500	500	3500	10	1	7200000	361	6.79	0.46	12	0.01	738.00	10821.00	6410	20220920	-21.84	4955	20221013	1.11	5880	-14.80	20230207	4955	1.11	20230727	6410	-21.84	20220920	4955	1.11	20221013	2.02	N	079000	500	36 억		76648	N	N	0	N	00	N
138	20230904	160509	57	100.00	KOSDAQ		화학	N	N	N	N		N	5010	-40	5	-0.79	15321950	3041	55.13	5050	5100	5000	6560	3540	5050	5038.46	1.07	0	-129	5123	5086	5043	5006	4963	5105	5025	36	1510	500	3530	10	1	7200000	361	6.79	0.46	12	0.04	738.00	10821.00	6410	20220920	-21.84	4955	20221013	1.11	5880	-14.80	20230207	4955	1.11	20230727	6410	-21.84	20220920	4955	1.11	20221013	2.02	N	079000	500	36 억		76777	N	N	0	N	00	N
139	20230904	150502	57	100.00	KOSDAQ		화학	N	N	N	N		N	5010	-40	5	-0.79	14450210	2867	51.98	5050	5100	5000	6560	3540	5050	5040.18	1.07	0	-129	5123	5086	5043	5006	4963	5105	5025	36	1510	500	3530	10	1	7200000	361	6.79	0.46	12	0.04	738.00	10821.00	6410	20220920	-21.84	4955	20221013	1.11	5880	-14.80	20230207	4955	1.11	20230727	6410	-21.84	20220920	4955	1.11	20221013	2.02	N	079000	500	36 억		76777	N	N	0	N	00	N
140	20230904	140457	57	100.00	KOSDAQ		화학	N	N	N	N		N	5050	0	3	0.00	13753250	2728	49.46	5050	5100	5000	6560	3540	5050	5041.51	1.07	0	-128	5123	5086	5043	5006	4963	5105	5025	36	1510	500	3530	10	1	7200000	364	6.84	0.47	12	0.04	738.00	10821.00	6410	20220920	-21.22	4955	20221013	1.92	5880	-14.12	20230207	4955	1.92	20230727	6410	-21.22	20220920	4955	1.92	20221013	2.02	N	079000	500	36 억		76777	N	N	0	N	00	N
141	20230904	130506	57	100.00	KOSDAQ		화학	N	N	N	N		N	5010	-40	5	-0.79	13031120	2585	46.86	5050	5100	5000	6560	3540	5050	5041.05	1.07	0	-39	5123	5086	5043	5006	4963	5105	5025	36	1510	500	3530	10	1	7200000	361	6.79	0.46	12	0.04	738.00	10821.00	6410	20220920	-21.84	4955	20221013	1.11	5880	-14.80	20230207	4955	1.11	20230727	6410	-21.84	20220920	4955	1.11	20221013	2.02	N	079000	500	36 억		76777	N	N	0	N	00	N
142	20230904	120457	57	100.00	KOSDAQ		화학	N	N	N	N		N	5020	-30	5	-0.59	12278370	2435	44.14	5050	5100	5000	6560	3540	5050	5042.45	1.07	0	-39	5123	5086	5043	5006	4963	5105	5025	36	1510	500	3530	10	1	7200000	361	6.80	0.46	12	0.03	738.00	10821.00	6410	20220920	-21.68	4955	20221013	1.31	5880	-14.63	20230207	4955	1.31	20230727	6410	-21.68	20220920	4955	1.31	20221013	2.02	N	079000	500	36 억		76777	N	N	0	N	00	N
143	20230904	110450	57	100.00	KOSDAQ		화학	N	N	N	N		N	5000	-50	5	-0.99	11661640	2312	41.91	5050	5100	5000	6560	3540	5050	5043.96	1.07	0	-125	5123	5086	5043	5006	4963	5105	5025	36	1510	500	3530	10	1	7200000	360	6.78	0.46	12	0.03	738.00	10821.00	6410	20220920	-22.00	4955	20221013	0.91	5880	-14.97	20230207	4955	0.91	20230727	6410	-22.00	20220920	4955	0.91	20221013	2.02	N	079000	500	36 억		76777	N	N	0	N	00	N
144	20230904	100453	57	100.00	KOSDAQ		화학	N	N	N	N		N	5070	20	2	0.40	6174870	1217	22.06	5050	5100	5050	6560	3540	5050	5073.85	1.07	0	-125	5123	5086	5043	5006	4963	5105	5025	36	1510	500	3530	10	1	7200000	365	6.87	0.47	12	0.02	738.00	10821.00	6410	20220920	-20.90	4955	20221013	2.32	5880	-13.78	20230207	4955	2.32	20230727	6410	-20.90	20220920	4955	2.32	20221013	2.02	N	079000	500	36 억		76777	N	N	0	N	00	N
145	20230904	090502	57	100.00	KOSDAQ		화학	N	N	N	N		N	5100	50	2	0.99	4180950	824	14.94	5050	5100	5050	6560	3540	5050	5073.97	1.07	0	-125	5123	5086	5043	5006	4963	5105	5025	36	1510	500	3530	10	1	7200000	367	6.91	0.47	12	0.01	738.00	10821.00	6410	20220920	-20.44	4955	20221013	2.93	5880	-13.27	20230207	4955	2.93	20230727	6410	-20.44	20220920	4955	2.93	20221013	2.02	N	079000	500	36 억		76777	N	N	0	N	00	N
146	20230901	160455	57	100.00	KOSDAQ		화학	N	N	N	N		N	5050	0	3	0.00	27712670	5516	145.20	5020	5080	5000	6560	3540	5050	5024.05	1.07	0	205	5110	5080	5060	5030	5010	5070	5020	36	1510	500	3530	10	1	7200000	364	6.84	0.47	12	0.08	738.00	10821.00	6410	20220920	-21.22	4955	20221013	1.92	5880	-14.12	20230207	4955	1.92	20230727	6410	-21.22	20220920	4955	1.92	20221013	2.01	N	079000	500	36 억		76760	N	N	0	N	00	N
147	20230901	150501	57	100.00	KOSDAQ		화학	N	N	N	N		N	5040	-10	5	-0.20	25675490	5114	134.61	5020	5070	5000	6560	3540	5050	5020.63	1.07	0	9	5110	5080	5060	5030	5010	5070	5020	36	1510	500	3530	10	1	7200000	363	6.83	0.47	12	0.07	738.00	10821.00	6410	20220920	-21.37	4955	20221013	1.72	5880	-14.29	20230207	4955	1.72	20230727	6410	-21.37	20220920	4955	1.72	20221013	2.01	N	079000	500	36 억		76760	N	N	0	N	00	N
148	20230901	140501	57	100.00	KOSDAQ		화학	N	N	N	N		N	5020	-30	5	-0.59	16863920	3357	88.37	5020	5070	5020	6560	3540	5050	5023.51	1.07	0	14	5110	5080	5060	5030	5010	5070	5020	36	1510	500	3530	10	1	7200000	361	6.80	0.46	12	0.05	738.00	10821.00	6410	20220920	-21.68	4955	20221013	1.31	5880	-14.63	20230207	4955	1.31	20230727	6410	-21.68	20220920	4955	1.31	20221013	2.01	N	079000	500	36 억		76760	N	N	0	N	00	N
149	20230901	130450	57	100.00	KOSDAQ		화학	N	N	N	N		N	5060	10	2	0.20	16163660	3218	84.71	5020	5070	5020	6560	3540	5050	5022.89	1.07	0	14	5110	5080	5060	5030	5010	5070	5020	36	1510	500	3530	10	1	7200000	364	6.86	0.47	12	0.04	738.00	10821.00	6410	20220920	-21.06	4955	20221013	2.12	5880	-13.95	20230207	4955	2.12	20230727	6410	-21.06	20220920	4955	2.12	20221013	2.01	N	079000	500	36 억		76760	N	N	0	N	00	N
150	20230901	120454	57	100.00	KOSDAQ		화학	N	N	N	N		N	5050	0	3	0.00	12131770	2415	63.57	5020	5050	5020	6560	3540	5050	5023.51	1.07	0	21	5110	5080	5060	5030	5010	5070	5020	36	1510	500	3530	10	1	7200000	364	6.84	0.47	12	0.03	738.00	10821.00	6410	20220920	-21.22	4955	20221013	1.92	5880	-14.12	20230207	4955	1.92	20230727	6410	-21.22	20220920	4955	1.92	20221013	2.01	N	079000	500	36 억		76760	N	N	0	N	00	N
151	20230901	110455	57	100.00	KOSDAQ		화학	N	N	N	N		N	5020	-30	5	-0.59	12121670	2413	63.52	5020	5050	5020	6560	3540	5050	5023.49	1.07	0	21	5110	5080	5060	5030	5010	5070	5020	36	1510	500	3530	10	1	7200000	361	6.80	0.46	12	0.03	738.00	10821.00	6410	20220920	-21.68	4955	20221013	1.31	5880	-14.63	20230207	4955	1.31	20230727	6410	-21.68	20220920	4955	1.31	20221013	2.01	N	079000	500	36 억		76760	N	N	0	N	00	N
152	20230901	100452	57	100.00	KOSDAQ		화학	N	N	N	N		N	5050	0	3	0.00	5754990	1145	30.14	5020	5050	5020	6560	3540	5050	5026.19	1.07	0	0	5110	5080	5060	5030	5010	5070	5020	36	1510	500	3530	10	1	7200000	364	6.84	0.47	12	0.02	738.00	10821.00	6410	20220920	-21.22	4955	20221013	1.92	5880	-14.12	20230207	4955	1.92	20230727	6410	-21.22	20220920	4955	1.92	20221013	2.01	N	079000	500	36 억		76760	N	N	0	N	00	N
153	20230901	090446	57	100.00	KOSDAQ		화학	N	N	N	N		N	5020	-30	5	-0.59	2118440	422	11.11	5020	5020	5020	6560	3540	5050	5020.00	1.07	0	0	5110	5080	5060	5030	5010	5070	5020	36	1510	500	3530	10	1	7200000	361	6.80	0.46	12	0.01	738.00	10821.00	6410	20220920	-21.68	4955	20221013	1.31	5880	-14.63	20230207	4955	1.31	20230727	6410	-21.68	20220920	4955	1.31	20221013	2.01	N	079000	500	36 억		76760	N	N	0	N	00	N