KissMeData/083660/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	160648	51	100.00	KOSDAQ		화학	N	N	N	N		N	1341	51	2	3.95	120093469	90849	91.19	1294	1347	1284	1677	903	1290	1321.90	0.35	0	8877	1320	1305	1289	1274	1258	1297	1266	122	387	200	0	1	1	61247181	821	-4.31	11.97	12	0.15	-311.00	112.00	2190	20230526	-38.77	688	20230221	94.91	2190	-38.77	20230526	688	94.91	20230221	2190	-38.77	20230526	688	94.91	20230221	0.00	N	083660	200	122 억		216239	N	N	0	N	00	N
3	20230927	150653	51	100.00	KOSDAQ		화학	N	N	N	N		N	1339	49	2	3.80	106790633	80946	81.25	1294	1347	1284	1677	903	1290	1319.28	0.35	0	6965	1320	1305	1289	1274	1258	1297	1266	122	387	200	0	1	1	61247181	820	-4.31	11.96	12	0.13	-311.00	112.00	2190	20230526	-38.86	688	20230221	94.62	2190	-38.86	20230526	688	94.62	20230221	2190	-38.86	20230526	688	94.62	20230221	0.00	N	083660	200	122 억		216239	N	N	0	N	00	N
4	20230927	140653	51	100.00	KOSDAQ		화학	N	N	N	N		N	1332	42	2	3.26	81887610	62275	62.51	1294	1341	1284	1677	903	1290	1314.94	0.35	0	1835	1320	1305	1289	1274	1258	1297	1266	122	387	200	0	1	1	61247181	816	-4.28	11.89	12	0.10	-311.00	112.00	2190	20230526	-39.18	688	20230221	93.60	2190	-39.18	20230526	688	93.60	20230221	2190	-39.18	20230526	688	93.60	20230221	0.00	N	083660	200	122 억		216239	N	N	0	N	00	N
5	20230927	130645	51	100.00	KOSDAQ		화학	N	N	N	N		N	1323	33	2	2.56	72996491	55585	55.79	1294	1341	1284	1677	903	1290	1313.24	0.35	0	1881	1320	1305	1289	1274	1258	1297	1266	122	387	200	0	1	1	61247181	810	-4.25	11.81	12	0.09	-311.00	112.00	2190	20230526	-39.59	688	20230221	92.30	2190	-39.59	20230526	688	92.30	20230221	2190	-39.59	20230526	688	92.30	20230221	0.00	N	083660	200	122 억		216239	N	N	0	N	00	N
6	20230927	120644	51	100.00	KOSDAQ		화학	N	N	N	N		N	1320	30	2	2.33	69289541	52758	52.96	1294	1341	1284	1677	903	1290	1313.35	0.35	0	419	1320	1305	1289	1274	1258	1297	1266	122	387	200	0	1	1	61247181	808	-4.24	11.79	12	0.09	-311.00	112.00	2190	20230526	-39.73	688	20230221	91.86	2190	-39.73	20230526	688	91.86	20230221	2190	-39.73	20230526	688	91.86	20230221	0.00	N	083660	200	122 억		216239	N	N	0	N	00	N
7	20230927	110650	51	100.00	KOSDAQ		화학	N	N	N	N		N	1330	40	2	3.10	58095323	44276	44.44	1294	1341	1284	1677	903	1290	1312.12	0.35	0	-1116	1320	1305	1289	1274	1258	1297	1266	122	387	200	0	1	1	61247181	815	-4.28	11.88	12	0.07	-311.00	112.00	2190	20230526	-39.27	688	20230221	93.31	2190	-39.27	20230526	688	93.31	20230221	2190	-39.27	20230526	688	93.31	20230221	0.00	N	083660	200	122 억		216239	N	N	0	N	00	N
8	20230927	100646	51	100.00	KOSDAQ		화학	N	N	N	N		N	1310	20	2	1.55	39780213	30388	30.50	1294	1341	1284	1677	903	1290	1309.08	0.35	0	-1105	1320	1305	1289	1274	1258	1297	1266	122	387	200	0	1	1	61247181	802	-4.21	11.70	12	0.05	-311.00	112.00	2190	20230526	-40.18	688	20230221	90.41	2190	-40.18	20230526	688	90.41	20230221	2190	-40.18	20230526	688	90.41	20230221	0.00	N	083660	200	122 억		216239	N	N	0	N	00	N
9	20230927	090657	51	100.00	KOSDAQ		화학	N	N	N	N		N	1315	25	2	1.94	6435726	4975	4.99	1294	1341	1284	1677	903	1290	1293.61	0.35	0	361	1320	1305	1289	1274	1258	1297	1266	122	387	200	0	1	1	61247181	805	-4.23	11.74	12	0.01	-311.00	112.00	2190	20230526	-39.95	688	20230221	91.13	2190	-39.95	20230526	688	91.13	20230221	2190	-39.95	20230526	688	91.13	20230221	0.00	N	083660	200	122 억		216239	N	N	0	N	00	N
10	20230926	160645	51	100.00	KOSDAQ		화학	N	N	N	N		N	1290	-10	5	-0.77	127888116	99627	133.30	1300	1304	1273	1690	910	1300	1283.64	0.35	0	179	1384	1342	1318	1276	1252	1330	1264	122	390	200	0	1	1	61247181	790	-4.15	11.52	12	0.16	-311.00	112.00	2190	20230526	-41.10	688	20230221	87.50	2190	-41.10	20230526	688	87.50	20230221	2190	-41.10	20230526	688	87.50	20230221	0.00	N	083660	200	122 억		216060	N	N	0	N	00	N
11	20230926	150646	51	100.00	KOSDAQ		화학	N	N	N	N		N	1289	-11	5	-0.85	112137258	87416	116.96	1300	1304	1273	1690	910	1300	1282.76	0.35	0	226	1384	1342	1318	1276	1252	1330	1264	122	390	200	0	1	1	61247181	789	-4.14	11.51	12	0.14	-311.00	112.00	2190	20230526	-41.14	688	20230221	87.35	2190	-41.14	20230526	688	87.35	20230221	2190	-41.14	20230526	688	87.35	20230221	0.00	N	083660	200	122 억		216060	N	N	0	N	00	N
12	20230926	140639	51	100.00	KOSDAQ		화학	N	N	N	N		N	1282	-18	5	-1.38	96985301	75542	101.07	1300	1304	1273	1690	910	1300	1283.82	0.35	0	-256	1384	1342	1318	1276	1252	1330	1264	122	390	200	0	1	1	61247181	785	-4.12	11.45	12	0.12	-311.00	112.00	2190	20230526	-41.46	688	20230221	86.34	2190	-41.46	20230526	688	86.34	20230221	2190	-41.46	20230526	688	86.34	20230221	0.00	N	083660	200	122 억		216060	N	N	0	N	00	N
13	20230926	130644	51	100.00	KOSDAQ		화학	N	N	N	N		N	1304	4	2	0.31	80578856	62732	83.93	1300	1304	1274	1690	910	1300	1284.44	0.35	0	-1629	1384	1342	1318	1276	1252	1330	1264	122	390	200	0	1	1	61247181	799	-4.19	11.64	12	0.10	-311.00	112.00	2190	20230526	-40.46	688	20230221	89.53	2190	-40.46	20230526	688	89.53	20230221	2190	-40.46	20230526	688	89.53	20230221	0.00	N	083660	200	122 억		216060	N	N	0	N	00	N
14	20230926	120645	51	100.00	KOSDAQ		화학	N	N	N	N		N	1280	-20	5	-1.54	75496762	58807	78.68	1300	1304	1274	1690	910	1300	1283.75	0.35	0	-1611	1384	1342	1318	1276	1252	1330	1264	122	390	200	0	1	1	61247181	784	-4.12	11.43	12	0.10	-311.00	112.00	2190	20230526	-41.55	688	20230221	86.05	2190	-41.55	20230526	688	86.05	20230221	2190	-41.55	20230526	688	86.05	20230221	0.00	N	083660	200	122 억		216060	N	N	0	N	00	N
15	20230926	110645	51	100.00	KOSDAQ		화학	N	N	N	N		N	1298	-2	5	-0.15	27416659	21286	28.48	1300	1304	1274	1690	910	1300	1287.90	0.35	0	-4035	1384	1342	1318	1276	1252	1330	1264	122	390	200	0	1	1	61247181	795	-4.17	11.59	12	0.03	-311.00	112.00	2190	20230526	-40.73	688	20230221	88.66	2190	-40.73	20230526	688	88.66	20230221	2190	-40.73	20230526	688	88.66	20230221	0.00	N	083660	200	122 억		216060	N	N	0	N	00	N
16	20230926	100644	51	100.00	KOSDAQ		화학	N	N	N	N		N	1285	-15	5	-1.15	12752330	9895	13.24	1300	1304	1274	1690	910	1300	1288.53	0.35	0	-1896	1384	1342	1318	1276	1252	1330	1264	122	390	200	0	1	1	61247181	787	-4.13	11.47	12	0.02	-311.00	112.00	2190	20230526	-41.32	688	20230221	86.77	2190	-41.32	20230526	688	86.77	20230221	2190	-41.32	20230526	688	86.77	20230221	0.00	N	083660	200	122 억		216060	N	N	0	N	00	N
17	20230926	090644	51	100.00	KOSDAQ		화학	N	N	N	N		N	1300	0	3	0.00	262600	202	0.27	1300	1300	1300	1690	910	1300	1300.00	0.35	0	0	1384	1342	1318	1276	1252	1330	1264	122	390	200	0	1	1	61247181	796	-4.18	11.61	12	0.00	-311.00	112.00	2190	20230526	-40.64	688	20230221	88.95	2190	-40.64	20230526	688	88.95	20230221	2190	-40.64	20230526	688	88.95	20230221	0.00	N	083660	200	122 억		216060	N	N	0	N	00	N
18	20230925	160644	51	100.00	KOSDAQ		화학	N	N	N	N		N	1300	-23	5	-1.74	96980664	74411	103.98	1360	1360	1294	1719	927	1323	1303.31	0.36	0	-3954	1374	1348	1304	1278	1234	1361	1291	122	396	200	0	1	1	61247181	796	-4.18	11.61	12	0.12	-311.00	112.00	2190	20230526	-40.64	688	20230221	88.95	2190	-40.64	20230526	688	88.95	20230221	2190	-40.64	20230526	688	88.95	20230221	0.00	N	083660	200	122 억		220014	N	N	0	N	00	N
19	20230925	150647	51	100.00	KOSDAQ		화학	N	N	N	N		N	1301	-22	5	-1.66	77982032	59794	83.56	1360	1360	1294	1719	927	1323	1304.18	0.36	0	-3939	1374	1348	1304	1278	1234	1361	1291	122	396	200	0	1	1	61247181	797	-4.18	11.62	12	0.10	-311.00	112.00	2190	20230526	-40.59	688	20230221	89.10	2190	-40.59	20230526	688	89.10	20230221	2190	-40.59	20230526	688	89.10	20230221	0.00	N	083660	200	122 억		220014	N	N	0	N	00	N
20	20230925	140635	51	100.00	KOSDAQ		화학	N	N	N	N		N	1305	-18	5	-1.36	60493128	46321	64.73	1360	1360	1299	1719	927	1323	1305.95	0.36	0	-2677	1374	1348	1304	1278	1234	1361	1291	122	396	200	0	1	1	61247181	799	-4.20	11.65	12	0.08	-311.00	112.00	2190	20230526	-40.41	688	20230221	89.68	2190	-40.41	20230526	688	89.68	20230221	2190	-40.41	20230526	688	89.68	20230221	0.00	N	083660	200	122 억		220014	N	N	0	N	00	N
21	20230925	130639	51	100.00	KOSDAQ		화학	N	N	N	N		N	1306	-17	5	-1.28	56178976	43009	60.10	1360	1360	1299	1719	927	1323	1306.21	0.36	0	-1734	1374	1348	1304	1278	1234	1361	1291	122	396	200	0	1	1	61247181	800	-4.20	11.66	12	0.07	-311.00	112.00	2190	20230526	-40.37	688	20230221	89.83	2190	-40.37	20230526	688	89.83	20230221	2190	-40.37	20230526	688	89.83	20230221	0.00	N	083660	200	122 억		220014	N	N	0	N	00	N
22	20230925	120645	51	100.00	KOSDAQ		화학	N	N	N	N		N	1305	-18	5	-1.36	39491766	30214	42.22	1360	1360	1302	1719	927	1323	1307.07	0.36	0	-123	1374	1348	1304	1278	1234	1361	1291	122	396	200	0	1	1	61247181	799	-4.20	11.65	12	0.05	-311.00	112.00	2190	20230526	-40.41	688	20230221	89.68	2190	-40.41	20230526	688	89.68	20230221	2190	-40.41	20230526	688	89.68	20230221	0.00	N	083660	200	122 억		220014	N	N	0	N	00	N
23	20230925	110639	51	100.00	KOSDAQ		화학	N	N	N	N		N	1308	-15	5	-1.13	35482541	27148	37.94	1360	1360	1302	1719	927	1323	1307.00	0.36	0	1895	1374	1348	1304	1278	1234	1361	1291	122	396	200	0	1	1	61247181	801	-4.21	11.68	12	0.04	-311.00	112.00	2190	20230526	-40.27	688	20230221	90.12	2190	-40.27	20230526	688	90.12	20230221	2190	-40.27	20230526	688	90.12	20230221	0.00	N	083660	200	122 억		220014	N	N	0	N	00	N
24	20230925	100642	51	100.00	KOSDAQ		화학	N	N	N	N		N	1315	-8	5	-0.60	23047350	17618	24.62	1360	1360	1302	1719	927	1323	1308.17	0.36	0	3140	1374	1348	1304	1278	1234	1361	1291	122	396	200	0	1	1	61247181	805	-4.23	11.74	12	0.03	-311.00	112.00	2190	20230526	-39.95	688	20230221	91.13	2190	-39.95	20230526	688	91.13	20230221	2190	-39.95	20230526	688	91.13	20230221	0.00	N	083660	200	122 억		220014	N	N	0	N	00	N
25	20230925	090640	51	100.00	KOSDAQ		화학	N	N	N	N		N	1334	11	2	0.83	18732923	14341	20.04	1360	1360	1302	1719	927	1323	1306.25	0.36	0	4563	1374	1348	1304	1278	1234	1361	1291	122	396	200	0	1	1	61247181	817	-4.29	11.91	12	0.02	-311.00	112.00	2190	20230526	-39.09	688	20230221	93.90	2190	-39.09	20230526	688	93.90	20230221	2190	-39.09	20230526	688	93.90	20230221	0.00	N	083660	200	122 억		220014	N	N	0	N	00	N
26	20230922	160703	51	100.00	KOSDAQ		화학	N	N	N	N		N	1323	38	2	2.96	89410883	70260	90.69	1285	1330	1260	1670	900	1285	1272.57	0.36	0	-725	1315	1299	1274	1258	1233	1308	1267	122	385	200	0	1	1	61247181	810	-4.25	11.81	12	0.11	-311.00	112.00	2190	20230526	-39.59	688	20230221	92.30	2190	-39.59	20230526	688	92.30	20230221	2190	-39.59	20230526	688	92.30	20230221	0.00	N	083660	200	122 억		220739	N	N	0	N	00	N
27	20230922	150659	51	100.00	KOSDAQ		화학	N	N	N	N		N	1279	-6	5	-0.47	83992599	66120	85.34	1285	1309	1260	1670	900	1285	1270.31	0.36	0	-1153	1315	1299	1274	1258	1233	1308	1267	122	385	200	0	1	1	61247181	783	-4.11	11.42	12	0.11	-311.00	112.00	2190	20230526	-41.60	688	20230221	85.90	2190	-41.60	20230526	688	85.90	20230221	2190	-41.60	20230526	688	85.90	20230221	0.00	N	083660	200	122 억		220739	N	N	0	N	00	N
28	20230922	140700	51	100.00	KOSDAQ		화학	N	N	N	N		N	1280	-5	5	-0.39	68644294	54081	69.81	1285	1309	1260	1670	900	1285	1269.29	0.36	0	-1418	1315	1299	1274	1258	1233	1308	1267	122	385	200	0	1	1	61247181	784	-4.12	11.43	12	0.09	-311.00	112.00	2190	20230526	-41.55	688	20230221	86.05	2190	-41.55	20230526	688	86.05	20230221	2190	-41.55	20230526	688	86.05	20230221	0.00	N	083660	200	122 억		220739	N	N	0	N	00	N
29	20230922	130618	51	100.00	KOSDAQ		화학	N	N	N	N		N	1304	19	2	1.48	61017478	48134	62.13	1285	1309	1260	1670	900	1285	1267.66	0.36	0	-1824	1315	1299	1274	1258	1233	1308	1267	122	385	200	0	1	1	61247181	799	-4.19	11.64	12	0.08	-311.00	112.00	2190	20230526	-40.46	688	20230221	89.53	2190	-40.46	20230526	688	89.53	20230221	2190	-40.46	20230526	688	89.53	20230221	0.00	N	083660	200	122 억		220739	N	N	0	N	00	N
30	20230922	120617	51	100.00	KOSDAQ		화학	N	N	N	N		N	1269	-16	5	-1.25	54415113	42978	55.47	1285	1285	1260	1670	900	1285	1266.12	0.36	0	-1964	1315	1299	1274	1258	1233	1308	1267	122	385	200	0	1	1	61247181	777	-4.08	11.33	12	0.07	-311.00	112.00	2190	20230526	-42.05	688	20230221	84.45	2190	-42.05	20230526	688	84.45	20230221	2190	-42.05	20230526	688	84.45	20230221	0.00	N	083660	200	122 억		220739	N	N	0	N	00	N
31	20230922	110613	51	100.00	KOSDAQ		화학	N	N	N	N		N	1278	-7	5	-0.54	33731668	26638	34.38	1285	1285	1260	1670	900	1285	1266.30	0.36	0	-1574	1315	1299	1274	1258	1233	1308	1267	122	385	200	0	1	1	61247181	783	-4.11	11.41	12	0.04	-311.00	112.00	2190	20230526	-41.64	688	20230221	85.76	2190	-41.64	20230526	688	85.76	20230221	2190	-41.64	20230526	688	85.76	20230221	0.00	N	083660	200	122 억		220739	N	N	0	N	00	N
32	20230922	100615	51	100.00	KOSDAQ		화학	N	N	N	N		N	1268	-17	5	-1.32	16521712	13069	16.87	1285	1285	1260	1670	900	1285	1264.19	0.36	0	-842	1315	1299	1274	1258	1233	1308	1267	122	385	200	0	1	1	61247181	777	-4.08	11.32	12	0.02	-311.00	112.00	2190	20230526	-42.10	688	20230221	84.30	2190	-42.10	20230526	688	84.30	20230221	2190	-42.10	20230526	688	84.30	20230221	0.00	N	083660	200	122 억		220739	N	N	0	N	00	N
33	20230922	090609	51	100.00	KOSDAQ		화학	N	N	N	N		N	1285	0	3	0.00	6425	5	0.01	1285	1285	1285	1670	900	1285	1285.00	0.36	0	0	1315	1299	1274	1258	1233	1308	1267	122	385	200	0	1	1	61247181	787	-4.13	11.47	12	0.00	-311.00	112.00	2190	20230526	-41.32	688	20230221	86.77	2190	-41.32	20230526	688	86.77	20230221	2190	-41.32	20230526	688	86.77	20230221	0.00	N	083660	200	122 억		220739	N	N	0	N	00	N
34	20230921	160616	51	100.00	KOSDAQ		화학	N	N	N	N		N	1285	25	2	1.98	98184337	77474	74.37	1261	1290	1249	1638	882	1260	1267.32	0.37	0	-4657	1332	1296	1278	1242	1224	1287	1233	122	378	200	0	1	1	61247181	787	-4.13	11.47	12	0.13	-311.00	112.00	2190	20230526	-41.32	688	20230221	86.77	2190	-41.32	20230526	688	86.77	20230221	2190	-41.32	20230526	688	86.77	20230221	0.00	N	083660	200	122 억		225335	N	N	0	N	00	N
35	20230921	150606	51	100.00	KOSDAQ		화학	N	N	N	N		N	1278	18	2	1.43	94626533	74704	71.71	1261	1290	1249	1638	882	1260	1266.69	0.37	0	-4647	1332	1296	1278	1242	1224	1287	1233	122	378	200	0	1	1	61247181	783	-4.11	11.41	12	0.12	-311.00	112.00	2190	20230526	-41.64	688	20230221	85.76	2190	-41.64	20230526	688	85.76	20230221	2190	-41.64	20230526	688	85.76	20230221	0.00	N	083660	200	122 억		225335	N	N	0	N	00	N
36	20230921	140614	51	100.00	KOSDAQ		화학	N	N	N	N		N	1270	10	2	0.79	83505033	66034	63.39	1261	1290	1249	1638	882	1260	1264.58	0.37	0	-5333	1332	1296	1278	1242	1224	1287	1233	122	378	200	0	1	1	61247181	778	-4.08	11.34	12	0.11	-311.00	112.00	2190	20230526	-42.01	688	20230221	84.59	2190	-42.01	20230526	688	84.59	20230221	2190	-42.01	20230526	688	84.59	20230221	0.00	N	083660	200	122 억		225335	N	N	0	N	00	N
37	20230921	130607	51	100.00	KOSDAQ		화학	N	N	N	N		N	1263	3	2	0.24	68241963	54039	51.87	1261	1290	1249	1638	882	1260	1262.83	0.37	0	-2665	1332	1296	1278	1242	1224	1287	1233	122	378	200	0	1	1	61247181	774	-4.06	11.28	12	0.09	-311.00	112.00	2190	20230526	-42.33	688	20230221	83.58	2190	-42.33	20230526	688	83.58	20230221	2190	-42.33	20230526	688	83.58	20230221	0.00	N	083660	200	122 억		225335	N	N	0	N	00	N
38	20230921	120602	51	100.00	KOSDAQ		화학	N	N	N	N		N	1264	4	2	0.32	62893668	49792	47.80	1261	1290	1249	1638	882	1260	1263.13	0.37	0	71	1332	1296	1278	1242	1224	1287	1233	122	378	200	0	1	1	61247181	774	-4.06	11.29	12	0.08	-311.00	112.00	2190	20230526	-42.28	688	20230221	83.72	2190	-42.28	20230526	688	83.72	20230221	2190	-42.28	20230526	688	83.72	20230221	0.00	N	083660	200	122 억		225335	N	N	0	N	00	N
39	20230921	110617	51	100.00	KOSDAQ		화학	N	N	N	N		N	1268	8	2	0.63	24308679	19072	18.31	1261	1290	1261	1638	882	1260	1274.57	0.37	0	277	1332	1296	1278	1242	1224	1287	1233	122	378	200	0	1	1	61247181	777	-4.08	11.32	12	0.03	-311.00	112.00	2190	20230526	-42.10	688	20230221	84.30	2190	-42.10	20230526	688	84.30	20230221	2190	-42.10	20230526	688	84.30	20230221	0.00	N	083660	200	122 억		225335	N	N	0	N	00	N
40	20230921	100606	51	100.00	KOSDAQ		화학	N	N	N	N		N	1276	16	2	1.27	22673746	17784	17.07	1261	1290	1261	1638	882	1260	1274.95	0.37	0	548	1332	1296	1278	1242	1224	1287	1233	122	378	200	0	1	1	61247181	782	-4.10	11.39	12	0.03	-311.00	112.00	2190	20230526	-41.74	688	20230221	85.47	2190	-41.74	20230526	688	85.47	20230221	2190	-41.74	20230526	688	85.47	20230221	0.00	N	083660	200	122 억		225335	N	N	0	N	00	N
41	20230921	090613	51	100.00	KOSDAQ		화학	N	N	N	N		N	1277	17	2	1.35	1847716	1462	1.40	1261	1277	1261	1638	882	1260	1263.83	0.37	0	26	1332	1296	1278	1242	1224	1287	1233	122	378	200	0	1	1	61247181	782	-4.11	11.40	12	0.00	-311.00	112.00	2190	20230526	-41.69	688	20230221	85.61	2190	-41.69	20230526	688	85.61	20230221	2190	-41.69	20230526	688	85.61	20230221	0.00	N	083660	200	122 억		225335	N	N	0	N	00	N
42	20230920	160613	51	100.00	KOSDAQ		화학	N	N	N	N		N	1260	-54	5	-4.11	130730984	101868	108.04	1314	1314	1260	1708	920	1314	1284.83	0.37	0	1537	1372	1343	1318	1289	1264	1330	1276	122	394	200	0	1	1	61247181	772	-4.05	11.25	12	0.17	-311.00	112.00	2190	20230526	-42.47	688	20230221	83.14	2190	-42.47	20230526	688	83.14	20230221	2190	-42.47	20230526	688	83.14	20230221	0.00	N	083660	200	122 억		223709	N	N	0	N	00	N
43	20230920	150558	51	100.00	KOSDAQ		화학	N	N	N	N		N	1294	-20	5	-1.52	93173623	72122	76.49	1314	1314	1285	1708	920	1314	1291.89	0.37	0	1931	1372	1343	1318	1289	1264	1330	1276	122	394	200	0	1	1	61247181	793	-4.16	11.55	12	0.12	-311.00	112.00	2190	20230526	-40.91	688	20230221	88.08	2190	-40.91	20230526	688	88.08	20230221	2190	-40.91	20230526	688	88.08	20230221	0.00	N	083660	200	122 억		223709	N	N	0	N	00	N
44	20230920	140605	51	100.00	KOSDAQ		화학	N	N	N	N		N	1291	-23	5	-1.75	66266539	51286	54.39	1314	1314	1286	1708	920	1314	1292.10	0.37	0	781	1372	1343	1318	1289	1264	1330	1276	122	394	200	0	1	1	61247181	791	-4.15	11.53	12	0.08	-311.00	112.00	2190	20230526	-41.05	688	20230221	87.65	2190	-41.05	20230526	688	87.65	20230221	2190	-41.05	20230526	688	87.65	20230221	0.00	N	083660	200	122 억		223709	N	N	0	N	00	N
45	20230920	130600	51	100.00	KOSDAQ		화학	N	N	N	N		N	1288	-26	5	-1.98	64052993	49568	52.57	1314	1314	1288	1708	920	1314	1292.22	0.37	0	763	1372	1343	1318	1289	1264	1330	1276	122	394	200	0	1	1	61247181	789	-4.14	11.50	12	0.08	-311.00	112.00	2190	20230526	-41.19	688	20230221	87.21	2190	-41.19	20230526	688	87.21	20230221	2190	-41.19	20230526	688	87.21	20230221	0.00	N	083660	200	122 억		223709	N	N	0	N	00	N
46	20230920	120559	51	100.00	KOSDAQ		화학	N	N	N	N		N	1297	-17	5	-1.29	58192967	45026	47.75	1314	1314	1290	1708	920	1314	1292.43	0.37	0	104	1372	1343	1318	1289	1264	1330	1276	122	394	200	0	1	1	61247181	794	-4.17	11.58	12	0.07	-311.00	112.00	2190	20230526	-40.78	688	20230221	88.52	2190	-40.78	20230526	688	88.52	20230221	2190	-40.78	20230526	688	88.52	20230221	0.00	N	083660	200	122 억		223709	N	N	0	N	00	N
47	20230920	110606	51	100.00	KOSDAQ		화학	N	N	N	N		N	1290	-24	5	-1.83	40748564	31504	33.41	1314	1314	1290	1708	920	1314	1293.44	0.37	0	196	1372	1343	1318	1289	1264	1330	1276	122	394	200	0	1	1	61247181	790	-4.15	11.52	12	0.05	-311.00	112.00	2190	20230526	-41.10	688	20230221	87.50	2190	-41.10	20230526	688	87.50	20230221	2190	-41.10	20230526	688	87.50	20230221	0.00	N	083660	200	122 억		223709	N	N	0	N	00	N
48	20230920	100553	51	100.00	KOSDAQ		화학	N	N	N	N		N	1303	-11	5	-0.84	25205910	19459	20.64	1314	1314	1292	1708	920	1314	1295.33	0.37	0	197	1372	1343	1318	1289	1264	1330	1276	122	394	200	0	1	1	61247181	798	-4.19	11.63	12	0.03	-311.00	112.00	2190	20230526	-40.50	688	20230221	89.39	2190	-40.50	20230526	688	89.39	20230221	2190	-40.50	20230526	688	89.39	20230221	0.00	N	083660	200	122 억		223709	N	N	0	N	00	N
49	20230920	090603	51	100.00	KOSDAQ		화학	N	N	N	N		N	1300	-14	5	-1.07	2614	2	0.00	1314	1314	1300	1708	920	1314	1307.00	0.37	0	-1	1372	1343	1318	1289	1264	1330	1276	122	394	200	0	1	1	61247181	796	-4.18	11.61	12	0.00	-311.00	112.00	2190	20230526	-40.64	688	20230221	88.95	2190	-40.64	20230526	688	88.95	20230221	2190	-40.64	20230526	688	88.95	20230221	0.00	N	083660	200	122 억		223709	N	N	0	N	00	N
50	20230919	160601	51	100.00	KOSDAQ		화학	N	N	N	N		N	1314	-4	5	-0.30	123166610	94286	107.48	1330	1347	1293	1713	923	1318	1306.31	0.36	0	148	1357	1337	1313	1293	1269	1347	1303	122	395	200	0	1	1	61247181	805	-4.23	11.73	12	0.15	-311.00	112.00	2190	20230526	-40.00	688	20230221	90.99	2190	-40.00	20230526	688	90.99	20230221	2190	-40.00	20230526	688	90.99	20230221	0.00	N	083660	200	122 억		223263	N	N	0	N	00	N
51	20230919	150559	51	100.00	KOSDAQ		화학	N	N	N	N		N	1306	-12	5	-0.91	90151459	69165	78.84	1330	1347	1293	1713	923	1318	1303.43	0.36	0	380	1357	1337	1313	1293	1269	1347	1303	122	395	200	0	1	1	61247181	800	-4.20	11.66	12	0.11	-311.00	112.00	2190	20230526	-40.37	688	20230221	89.83	2190	-40.37	20230526	688	89.83	20230221	2190	-40.37	20230526	688	89.83	20230221	0.00	N	083660	200	122 억		223263	N	N	0	N	00	N
52	20230919	140557	51	100.00	KOSDAQ		화학	N	N	N	N		N	1305	-13	5	-0.99	76669354	58764	66.99	1330	1347	1298	1713	923	1318	1304.70	0.36	0	349	1357	1337	1313	1293	1269	1347	1303	122	395	200	0	1	1	61247181	799	-4.20	11.65	12	0.10	-311.00	112.00	2190	20230526	-40.41	688	20230221	89.68	2190	-40.41	20230526	688	89.68	20230221	2190	-40.41	20230526	688	89.68	20230221	0.00	N	083660	200	122 억		223263	N	N	0	N	00	N
53	20230919	130548	51	100.00	KOSDAQ		화학	N	N	N	N		N	1306	-12	5	-0.91	70215458	53814	61.34	1330	1347	1298	1713	923	1318	1304.78	0.36	0	585	1357	1337	1313	1293	1269	1347	1303	122	395	200	0	1	1	61247181	800	-4.20	11.66	12	0.09	-311.00	112.00	2190	20230526	-40.37	688	20230221	89.83	2190	-40.37	20230526	688	89.83	20230221	2190	-40.37	20230526	688	89.83	20230221	0.00	N	083660	200	122 억		223263	N	N	0	N	00	N
54	20230919	120603	51	100.00	KOSDAQ		화학	N	N	N	N		N	1302	-16	5	-1.21	68031207	52132	59.43	1330	1347	1299	1713	923	1318	1304.98	0.36	0	355	1357	1337	1313	1293	1269	1347	1303	122	395	200	0	1	1	61247181	797	-4.19	11.62	12	0.09	-311.00	112.00	2190	20230526	-40.55	688	20230221	89.24	2190	-40.55	20230526	688	89.24	20230221	2190	-40.55	20230526	688	89.24	20230221	0.00	N	083660	200	122 억		223263	N	N	0	N	00	N
55	20230919	110604	51	100.00	KOSDAQ		화학	N	N	N	N		N	1301	-17	5	-1.29	62889830	48176	54.92	1330	1347	1300	1713	923	1318	1305.42	0.36	0	951	1357	1337	1313	1293	1269	1347	1303	122	395	200	0	1	1	61247181	797	-4.18	11.62	12	0.08	-311.00	112.00	2190	20230526	-40.59	688	20230221	89.10	2190	-40.59	20230526	688	89.10	20230221	2190	-40.59	20230526	688	89.10	20230221	0.00	N	083660	200	122 억		223263	N	N	0	N	00	N
56	20230919	100601	51	100.00	KOSDAQ		화학	N	N	N	N		N	1316	-2	5	-0.15	29023655	22190	25.30	1330	1347	1302	1713	923	1318	1307.96	0.36	0	779	1357	1337	1313	1293	1269	1347	1303	122	395	200	0	1	1	61247181	806	-4.23	11.75	12	0.04	-311.00	112.00	2190	20230526	-39.91	688	20230221	91.28	2190	-39.91	20230526	688	91.28	20230221	2190	-39.91	20230526	688	91.28	20230221	0.00	N	083660	200	122 억		223263	N	N	0	N	00	N
57	20230919	090556	51	100.00	KOSDAQ		화학	N	N	N	N		N	1347	29	2	2.20	71836	54	0.06	1330	1347	1329	1713	923	1318	1330.30	0.36	0	-4	1357	1337	1313	1293	1269	1347	1303	122	395	200	0	1	1	61247181	825	-4.33	12.03	12	0.00	-311.00	112.00	2190	20230526	-38.49	688	20230221	95.78	2190	-38.49	20230526	688	95.78	20230221	2190	-38.49	20230526	688	95.78	20230221	0.00	N	083660	200	122 억		223263	N	N	0	N	00	N
58	20230918	160600	51	100.00	KOSDAQ		화학	N	N	N	N		N	1318	29	2	2.25	115120993	87724	69.07	1289	1333	1289	1675	903	1289	1312.31	0.35	0	11895	1409	1349	1297	1237	1185	1323	1211	122	386	200	0	1	1	61247181	807	-4.24	11.77	12	0.14	-311.00	112.00	2190	20230526	-39.82	688	20230221	91.57	2190	-39.82	20230526	688	91.57	20230221	2190	-39.82	20230526	688	91.57	20230221	0.00	N	083660	200	122 억		211820	N	N	0	N	00	N
59	20230918	150559	51	100.00	KOSDAQ		화학	N	N	N	N		N	1312	23	2	1.78	112484248	85712	67.48	1289	1333	1289	1675	903	1289	1312.35	0.35	0	11895	1409	1349	1297	1237	1185	1323	1211	122	386	200	0	1	1	61247181	804	-4.22	11.71	12	0.14	-311.00	112.00	2190	20230526	-40.09	688	20230221	90.70	2190	-40.09	20230526	688	90.70	20230221	2190	-40.09	20230526	688	90.70	20230221	0.00	N	083660	200	122 억		211820	N	N	0	N	00	N
60	20230918	140612	51	100.00	KOSDAQ		화학	N	N	N	N		N	1324	35	2	2.72	101403950	77289	60.85	1289	1333	1289	1675	903	1289	1312.01	0.35	0	11037	1409	1349	1297	1237	1185	1323	1211	122	386	200	0	1	1	61247181	811	-4.26	11.82	12	0.13	-311.00	112.00	2190	20230526	-39.54	688	20230221	92.44	2190	-39.54	20230526	688	92.44	20230221	2190	-39.54	20230526	688	92.44	20230221	0.00	N	083660	200	122 억		211820	N	N	0	N	00	N
61	20230918	130558	51	100.00	KOSDAQ		화학	N	N	N	N		N	1320	31	2	2.40	99843377	76105	59.92	1289	1333	1289	1675	903	1289	1311.92	0.35	0	10824	1409	1349	1297	1237	1185	1323	1211	122	386	200	0	1	1	61247181	808	-4.24	11.79	12	0.12	-311.00	112.00	2190	20230526	-39.73	688	20230221	91.86	2190	-39.73	20230526	688	91.86	20230221	2190	-39.73	20230526	688	91.86	20230221	0.00	N	083660	200	122 억		211820	N	N	0	N	00	N
62	20230918	120559	51	100.00	KOSDAQ		화학	N	N	N	N		N	1325	36	2	2.79	91866420	70052	55.15	1289	1333	1289	1675	903	1289	1311.40	0.35	0	9760	1409	1349	1297	1237	1185	1323	1211	122	386	200	0	1	1	61247181	812	-4.26	11.83	12	0.11	-311.00	112.00	2190	20230526	-39.50	688	20230221	92.59	2190	-39.50	20230526	688	92.59	20230221	2190	-39.50	20230526	688	92.59	20230221	0.00	N	083660	200	122 억		211820	N	N	0	N	00	N
63	20230918	110556	51	100.00	KOSDAQ		화학	N	N	N	N		N	1328	39	2	3.03	73674239	56270	44.30	1289	1333	1289	1675	903	1289	1309.30	0.35	0	9096	1409	1349	1297	1237	1185	1323	1211	122	386	200	0	1	1	61247181	813	-4.27	11.86	12	0.09	-311.00	112.00	2190	20230526	-39.36	688	20230221	93.02	2190	-39.36	20230526	688	93.02	20230221	2190	-39.36	20230526	688	93.02	20230221	0.00	N	083660	200	122 억		211820	N	N	0	N	00	N
64	20230918	100552	51	100.00	KOSDAQ		화학	N	N	N	N		N	1310	21	2	1.63	65846993	50327	39.62	1289	1318	1289	1675	903	1289	1308.38	0.35	0	7558	1409	1349	1297	1237	1185	1323	1211	122	386	200	0	1	1	61247181	802	-4.21	11.70	12	0.08	-311.00	112.00	2190	20230526	-40.18	688	20230221	90.41	2190	-40.18	20230526	688	90.41	20230221	2190	-40.18	20230526	688	90.41	20230221	0.00	N	083660	200	122 억		211820	N	N	0	N	00	N
65	20230918	090549	51	100.00	KOSDAQ		화학	N	N	N	N		N	1300	11	2	0.85	1552135	1203	0.95	1289	1300	1289	1675	903	1289	1290.22	0.35	0	82	1409	1349	1297	1237	1185	1323	1211	122	386	200	0	1	1	61247181	796	-4.18	11.61	12	0.00	-311.00	112.00	2190	20230526	-40.64	688	20230221	88.95	2190	-40.64	20230526	688	88.95	20230221	2190	-40.64	20230526	688	88.95	20230221	0.00	N	083660	200	122 억		211820	N	N	0	N	00	N
66	20230915	160555	51	100.00	KOSDAQ		화학	N	N	N	N		N	1289	-46	5	-3.45	161417152	125702	219.87	1335	1357	1245	1735	935	1335	1284.13	0.37	0	-12103	1425	1380	1315	1270	1205	1402	1292	122	400	200	0	1	1	61247181	789	-4.14	11.51	12	0.21	-311.00	112.00	2190	20230526	-41.14	688	20230221	87.35	2190	-41.14	20230526	688	87.35	20230221	2190	-41.14	20230526	688	87.35	20230221	0.00	N	083660	200	122 억		223863	N	N	0	N	00	N
67	20230915	150556	51	100.00	KOSDAQ		화학	N	N	N	N		N	1296	-39	5	-2.92	158658382	123562	216.13	1335	1357	1245	1735	935	1335	1284.04	0.37	0	-12083	1425	1380	1315	1270	1205	1402	1292	122	400	200	0	1	1	61247181	794	-4.17	11.57	12	0.20	-311.00	112.00	2190	20230526	-40.82	688	20230221	88.37	2190	-40.82	20230526	688	88.37	20230221	2190	-40.82	20230526	688	88.37	20230221	0.00	N	083660	200	122 억		223863	N	N	0	N	00	N
68	20230915	140553	51	100.00	KOSDAQ		화학	N	N	N	N		N	1280	-55	5	-4.12	153771290	119753	209.46	1335	1357	1245	1735	935	1335	1284.07	0.37	0	-11316	1425	1380	1315	1270	1205	1402	1292	122	400	200	0	1	1	61247181	784	-4.12	11.43	12	0.20	-311.00	112.00	2190	20230526	-41.55	688	20230221	86.05	2190	-41.55	20230526	688	86.05	20230221	2190	-41.55	20230526	688	86.05	20230221	0.00	N	083660	200	122 억		223863	N	N	0	N	00	N
69	20230915	130551	51	100.00	KOSDAQ		화학	N	N	N	N		N	1273	-62	5	-4.64	125541846	97664	170.83	1335	1357	1245	1735	935	1335	1285.45	0.37	0	-10205	1425	1380	1315	1270	1205	1402	1292	122	400	200	0	1	1	61247181	780	-4.09	11.37	12	0.16	-311.00	112.00	2190	20230526	-41.87	688	20230221	85.03	2190	-41.87	20230526	688	85.03	20230221	2190	-41.87	20230526	688	85.03	20230221	0.00	N	083660	200	122 억		223863	N	N	0	N	00	N
70	20230915	120558	51	100.00	KOSDAQ		화학	N	N	N	N		N	1281	-54	5	-4.04	91068639	70672	123.62	1335	1357	1245	1735	935	1335	1288.61	0.37	0	-9848	1425	1380	1315	1270	1205	1402	1292	122	400	200	0	1	1	61247181	785	-4.12	11.44	12	0.12	-311.00	112.00	2190	20230526	-41.51	688	20230221	86.19	2190	-41.51	20230526	688	86.19	20230221	2190	-41.51	20230526	688	86.19	20230221	0.00	N	083660	200	122 억		223863	N	N	0	N	00	N
71	20230915	110600	51	100.00	KOSDAQ		화학	N	N	N	N		N	1298	-37	5	-2.77	50759135	38929	68.09	1335	1357	1283	1735	935	1335	1303.89	0.37	0	-7129	1425	1380	1315	1270	1205	1402	1292	122	400	200	0	1	1	61247181	795	-4.17	11.59	12	0.06	-311.00	112.00	2190	20230526	-40.73	688	20230221	88.66	2190	-40.73	20230526	688	88.66	20230221	2190	-40.73	20230526	688	88.66	20230221	0.00	N	083660	200	122 억		223863	N	N	0	N	00	N
72	20230915	100557	51	100.00	KOSDAQ		화학	N	N	N	N		N	1300	-35	5	-2.62	19544073	14832	25.94	1335	1357	1300	1735	935	1335	1317.70	0.37	0	-2236	1425	1380	1315	1270	1205	1402	1292	122	400	200	0	1	1	61247181	796	-4.18	11.61	12	0.02	-311.00	112.00	2190	20230526	-40.64	688	20230221	88.95	2190	-40.64	20230526	688	88.95	20230221	2190	-40.64	20230526	688	88.95	20230221	0.00	N	083660	200	122 억		223863	N	N	0	N	00	N
73	20230915	090548	51	100.00	KOSDAQ		화학	N	N	N	N		N	1355	20	2	1.50	1164959	863	1.51	1335	1357	1327	1735	935	1335	1349.89	0.37	0	-243	1425	1380	1315	1270	1205	1402	1292	122	400	200	0	1	1	61247181	830	-4.36	12.10	12	0.00	-311.00	112.00	2190	20230526	-38.13	688	20230221	96.95	2190	-38.13	20230526	688	96.95	20230221	2190	-38.13	20230526	688	96.95	20230221	0.00	N	083660	200	122 억		223863	N	N	0	N	00	N
74	20230914	160554	51	100.00	KOSDAQ		화학	N	N	N	N		N	1335	2	2	0.15	75340233	57168	75.02	1333	1360	1250	1732	934	1333	1317.87	0.39	0	-12000	1376	1354	1333	1311	1290	1344	1301	122	399	200	0	1	1	61247181	818	-4.29	11.92	12	0.09	-311.00	112.00	2190	20230526	-39.04	688	20230221	94.04	2190	-39.04	20230526	688	94.04	20230221	2190	-39.04	20230526	688	94.04	20230221	0.00	N	083660	200	122 억		235863	N	N	0	N	00	N
75	20230914	150543	51	100.00	KOSDAQ		화학	N	N	N	N		N	1311	-22	5	-1.65	71580389	54316	71.28	1333	1360	1250	1732	934	1333	1317.85	0.39	0	-11498	1376	1354	1333	1311	1290	1344	1301	122	399	200	0	1	1	61247181	803	-4.22	11.71	12	0.09	-311.00	112.00	2190	20230526	-40.14	688	20230221	90.55	2190	-40.14	20230526	688	90.55	20230221	2190	-40.14	20230526	688	90.55	20230221	0.00	N	083660	200	122 억		235863	N	N	0	N	00	N
76	20230914	140550	51	100.00	KOSDAQ		화학	N	N	N	N		N	1310	-23	5	-1.73	70029763	53132	69.72	1333	1360	1250	1732	934	1333	1318.03	0.39	0	-11224	1376	1354	1333	1311	1290	1344	1301	122	399	200	0	1	1	61247181	802	-4.21	11.70	12	0.09	-311.00	112.00	2190	20230526	-40.18	688	20230221	90.41	2190	-40.18	20230526	688	90.41	20230221	2190	-40.18	20230526	688	90.41	20230221	0.00	N	083660	200	122 억		235863	N	N	0	N	00	N
77	20230914	130538	51	100.00	KOSDAQ		화학	N	N	N	N		N	1312	-21	5	-1.58	66530950	50453	66.21	1333	1360	1250	1732	934	1333	1318.67	0.39	0	-10646	1376	1354	1333	1311	1290	1344	1301	122	399	200	0	1	1	61247181	804	-4.22	11.71	12	0.08	-311.00	112.00	2190	20230526	-40.09	688	20230221	90.70	2190	-40.09	20230526	688	90.70	20230221	2190	-40.09	20230526	688	90.70	20230221	0.00	N	083660	200	122 억		235863	N	N	0	N	00	N
78	20230914	120548	51	100.00	KOSDAQ		화학	N	N	N	N		N	1310	-23	5	-1.73	64737163	49084	64.41	1333	1360	1250	1732	934	1333	1318.91	0.39	0	-9740	1376	1354	1333	1311	1290	1344	1301	122	399	200	0	1	1	61247181	802	-4.21	11.70	12	0.08	-311.00	112.00	2190	20230526	-40.18	688	20230221	90.41	2190	-40.18	20230526	688	90.41	20230221	2190	-40.18	20230526	688	90.41	20230221	0.00	N	083660	200	122 억		235863	N	N	0	N	00	N
79	20230914	110544	51	100.00	KOSDAQ		화학	N	N	N	N		N	1309	-24	5	-1.80	58686559	44459	58.34	1333	1360	1250	1732	934	1333	1320.02	0.39	0	-8945	1376	1354	1333	1311	1290	1344	1301	122	399	200	0	1	1	61247181	802	-4.21	11.69	12	0.07	-311.00	112.00	2190	20230526	-40.23	688	20230221	90.26	2190	-40.23	20230526	688	90.26	20230221	2190	-40.23	20230526	688	90.26	20230221	0.00	N	083660	200	122 억		235863	N	N	0	N	00	N
80	20230914	100539	51	100.00	KOSDAQ		화학	N	N	N	N		N	1250	-83	5	-6.23	37900972	28564	37.48	1333	1360	1250	1732	934	1333	1326.88	0.39	0	-1948	1376	1354	1333	1311	1290	1344	1301	122	399	200	0	1	1	61247181	766	-4.02	11.16	12	0.05	-311.00	112.00	2190	20230526	-42.92	688	20230221	81.69	2190	-42.92	20230526	688	81.69	20230221	2190	-42.92	20230526	688	81.69	20230221	0.00	N	083660	200	122 억		235863	Y	N	0	N	00	N
81	20230914	090550	51	100.00	KOSDAQ		화학	N	N	N	N		N	1360	27	2	2.03	22688	17	0.02	1333	1360	1333	1732	934	1333	1334.59	0.39	0	-4	1376	1354	1333	1311	1290	1344	1301	122	399	200	0	1	1	61247181	833	-4.37	12.14	12	0.00	-311.00	112.00	2190	20230526	-37.90	688	20230221	97.67	2190	-37.90	20230526	688	97.67	20230221	2190	-37.90	20230526	688	97.67	20230221	0.00	N	083660	200	122 억		235863	N	N	0	N	00	N
82	20230913	160552	51	100.00	KOSDAQ		화학	N	N	N	N		N	1333	6	2	0.45	101495239	76184	50.39	1340	1355	1312	1725	929	1327	1332.24	0.39	0	-2768	1378	1352	1329	1303	1280	1365	1316	122	398	200	0	1	1	61247181	816	-4.29	11.90	12	0.12	-311.00	112.00	2190	20230526	-39.13	688	20230221	93.75	2190	-39.13	20230526	688	93.75	20230221	2190	-39.13	20230526	688	93.75	20230221	0.00	N	083660	200	122 억		238631	N	N	0	N	00	N
83	20230913	150546	51	100.00	KOSDAQ		화학	N	N	N	N		N	1327	0	3	0.00	101045310	75846	50.17	1340	1355	1312	1725	929	1327	1332.24	0.39	0	-2720	1378	1352	1329	1303	1280	1365	1316	122	398	200	0	1	1	61247181	813	-4.27	11.85	12	0.12	-311.00	112.00	2190	20230526	-39.41	688	20230221	92.88	2190	-39.41	20230526	688	92.88	20230221	2190	-39.41	20230526	688	92.88	20230221	0.00	N	083660	200	122 억		238631	N	N	0	N	00	N
84	20230913	140550	51	100.00	KOSDAQ		화학	N	N	N	N		N	1330	3	2	0.23	100734548	75612	50.01	1340	1355	1312	1725	929	1327	1332.26	0.39	0	-2794	1378	1352	1329	1303	1280	1365	1316	122	398	200	0	1	1	61247181	815	-4.28	11.88	12	0.12	-311.00	112.00	2190	20230526	-39.27	688	20230221	93.31	2190	-39.27	20230526	688	93.31	20230221	2190	-39.27	20230526	688	93.31	20230221	0.00	N	083660	200	122 억		238631	N	N	0	N	00	N
85	20230913	130536	51	100.00	KOSDAQ		화학	N	N	N	N		N	1320	-7	5	-0.53	98952618	74264	49.12	1340	1355	1312	1725	929	1327	1332.44	0.39	0	-3525	1378	1352	1329	1303	1280	1365	1316	122	398	200	0	1	1	61247181	808	-4.24	11.79	12	0.12	-311.00	112.00	2190	20230526	-39.73	688	20230221	91.86	2190	-39.73	20230526	688	91.86	20230221	2190	-39.73	20230526	688	91.86	20230221	0.00	N	083660	200	122 억		238631	N	N	0	N	00	N
86	20230913	120549	51	100.00	KOSDAQ		화학	N	N	N	N		N	1326	-1	5	-0.08	59158635	44645	29.53	1340	1344	1312	1725	929	1327	1325.09	0.39	0	-1461	1378	1352	1329	1303	1280	1365	1316	122	398	200	0	1	1	61247181	812	-4.26	11.84	12	0.07	-311.00	112.00	2190	20230526	-39.45	688	20230221	92.73	2190	-39.45	20230526	688	92.73	20230221	2190	-39.45	20230526	688	92.73	20230221	0.00	N	083660	200	122 억		238631	N	N	0	N	00	N
87	20230913	110548	51	100.00	KOSDAQ		화학	N	N	N	N		N	1327	0	3	0.00	28247343	21401	14.16	1340	1340	1314	1725	929	1327	1319.91	0.39	0	-1044	1378	1352	1329	1303	1280	1365	1316	122	398	200	0	1	1	61247181	813	-4.27	11.85	12	0.03	-311.00	112.00	2190	20230526	-39.41	688	20230221	92.88	2190	-39.41	20230526	688	92.88	20230221	2190	-39.41	20230526	688	92.88	20230221	0.00	N	083660	200	122 억		238631	N	N	0	N	00	N
88	20230913	100540	51	100.00	KOSDAQ		화학	N	N	N	N		N	1319	-8	5	-0.60	21707529	16447	10.88	1340	1340	1314	1725	929	1327	1319.85	0.39	0	-828	1378	1352	1329	1303	1280	1365	1316	122	398	200	0	1	1	61247181	808	-4.24	11.78	12	0.03	-311.00	112.00	2190	20230526	-39.77	688	20230221	91.72	2190	-39.77	20230526	688	91.72	20230221	2190	-39.77	20230526	688	91.72	20230221	0.00	N	083660	200	122 억		238631	N	N	0	N	00	N
89	20230913	090538	51	100.00	KOSDAQ		화학	N	N	N	N		N	1314	-13	5	-0.98	1428694	1073	0.71	1340	1340	1314	1725	929	1327	1331.49	0.39	0	-524	1378	1352	1329	1303	1280	1365	1316	122	398	200	0	1	1	61247181	805	-4.23	11.73	12	0.00	-311.00	112.00	2190	20230526	-40.00	688	20230221	90.99	2190	-40.00	20230526	688	90.99	20230221	2190	-40.00	20230526	688	90.99	20230221	0.00	N	083660	200	122 억		238631	N	N	0	N	00	N
90	20230912	160532	51	100.00	KOSDAQ		화학	N	N	N	N		N	1327	10	2	0.76	201098987	151182	265.27	1306	1355	1306	1712	922	1317	1330.18	0.41	0	-13610	1402	1359	1336	1293	1270	1348	1282	122	395	200	0	1	1	61247181	813	-4.27	11.85	12	0.25	-311.00	112.00	2190	20230526	-39.41	688	20230221	92.88	2190	-39.41	20230526	688	92.88	20230221	2190	-39.41	20230526	688	92.88	20230221	0.00	N	083660	200	122 억		252241	N	N	0	N	00	N
91	20230912	150541	51	100.00	KOSDAQ		화학	N	N	N	N		N	1327	10	2	0.76	197033863	148118	259.90	1306	1355	1306	1712	922	1317	1330.25	0.41	0	-13332	1402	1359	1336	1293	1270	1348	1282	122	395	200	0	1	1	61247181	813	-4.27	11.85	12	0.24	-311.00	112.00	2190	20230526	-39.41	688	20230221	92.88	2190	-39.41	20230526	688	92.88	20230221	2190	-39.41	20230526	688	92.88	20230221	0.00	N	083660	200	122 억		252241	N	N	0	N	00	N
92	20230912	140540	51	100.00	KOSDAQ		화학	N	N	N	N		N	1330	13	2	0.99	166291473	124944	219.23	1306	1355	1306	1712	922	1317	1330.93	0.41	0	-11875	1402	1359	1336	1293	1270	1348	1282	122	395	200	0	1	1	61247181	815	-4.28	11.88	12	0.20	-311.00	112.00	2190	20230526	-39.27	688	20230221	93.31	2190	-39.27	20230526	688	93.31	20230221	2190	-39.27	20230526	688	93.31	20230221	0.00	N	083660	200	122 억		252241	N	N	0	N	00	N
93	20230912	130535	51	100.00	KOSDAQ		화학	N	N	N	N		N	1311	-6	5	-0.46	158578333	119112	209.00	1306	1355	1306	1712	922	1317	1331.34	0.41	0	-10243	1402	1359	1336	1293	1270	1348	1282	122	395	200	0	1	1	61247181	803	-4.22	11.71	12	0.19	-311.00	112.00	2190	20230526	-40.14	688	20230221	90.55	2190	-40.14	20230526	688	90.55	20230221	2190	-40.14	20230526	688	90.55	20230221	0.00	N	083660	200	122 억		252241	N	N	0	N	00	N
94	20230912	120530	51	100.00	KOSDAQ		화학	N	N	N	N		N	1337	20	2	1.52	126826515	95088	166.85	1306	1355	1306	1712	922	1317	1333.78	0.41	0	-8727	1402	1359	1336	1293	1270	1348	1282	122	395	200	0	1	1	61247181	819	-4.30	11.94	12	0.16	-311.00	112.00	2190	20230526	-38.95	688	20230221	94.33	2190	-38.95	20230526	688	94.33	20230221	2190	-38.95	20230526	688	94.33	20230221	0.00	N	083660	200	122 억		252241	N	N	0	N	00	N
95	20230912	110536	51	100.00	KOSDAQ		화학	N	N	N	N		N	1339	22	2	1.67	26937875	20150	35.36	1306	1355	1306	1712	922	1317	1336.87	0.41	0	-4123	1402	1359	1336	1293	1270	1348	1282	122	395	200	0	1	1	61247181	820	-4.31	11.96	12	0.03	-311.00	112.00	2190	20230526	-38.86	688	20230221	94.62	2190	-38.86	20230526	688	94.62	20230221	2190	-38.86	20230526	688	94.62	20230221	0.00	N	083660	200	122 억		252241	N	N	0	N	00	N
96	20230912	100533	51	100.00	KOSDAQ		화학	N	N	N	N		N	1330	13	2	0.99	6007606	4509	7.91	1306	1355	1306	1712	922	1317	1332.36	0.41	0	-1899	1402	1359	1336	1293	1270	1348	1282	122	395	200	0	1	1	61247181	815	-4.28	11.88	12	0.01	-311.00	112.00	2190	20230526	-39.27	688	20230221	93.31	2190	-39.27	20230526	688	93.31	20230221	2190	-39.27	20230526	688	93.31	20230221	0.00	N	083660	200	122 억		252241	N	N	0	N	00	N
97	20230912	090545	51	100.00	KOSDAQ		화학	N	N	N	N		N	1318	1	2	0.08	2333276	1753	3.08	1306	1355	1306	1712	922	1317	1331.02	0.41	0	-873	1402	1359	1336	1293	1270	1348	1282	122	395	200	0	1	1	61247181	807	-4.24	11.77	12	0.00	-311.00	112.00	2190	20230526	-39.82	688	20230221	91.57	2190	-39.82	20230526	688	91.57	20230221	2190	-39.82	20230526	688	91.57	20230221	0.00	N	083660	200	122 억		252241	N	N	0	N	00	N
98	20230911	160531	51	100.00	KOSDAQ		화학	N	N	N	N		N	1317	-11	5	-0.83	75156876	56991	55.91	1379	1379	1313	1726	930	1328	1318.75	0.43	0	-8511	1364	1345	1329	1310	1294	1338	1303	122	398	200	0	1	1	61247181	807	-4.23	11.76	12	0.09	-311.00	112.00	2190	20230526	-39.86	688	20230221	91.42	2190	-39.86	20230526	688	91.42	20230221	2190	-39.86	20230526	688	91.42	20230221	0.00	N	083660	200	122 억		260752	N	N	0	N	00	N
99	20230911	150539	51	100.00	KOSDAQ		화학	N	N	N	N		N	1317	-11	5	-0.83	64070844	48555	47.64	1379	1379	1313	1726	930	1328	1319.55	0.43	0	-8509	1364	1345	1329	1310	1294	1338	1303	122	398	200	0	1	1	61247181	807	-4.23	11.76	12	0.08	-311.00	112.00	2190	20230526	-39.86	688	20230221	91.42	2190	-39.86	20230526	688	91.42	20230221	2190	-39.86	20230526	688	91.42	20230221	0.00	N	083660	200	122 억		260752	N	N	0	N	00	N
100	20230911	140545	51	100.00	KOSDAQ		화학	N	N	N	N		N	1317	-11	5	-0.83	55618556	42131	41.33	1379	1379	1313	1726	930	1328	1320.13	0.43	0	-3975	1364	1345	1329	1310	1294	1338	1303	122	398	200	0	1	1	61247181	807	-4.23	11.76	12	0.07	-311.00	112.00	2190	20230526	-39.86	688	20230221	91.42	2190	-39.86	20230526	688	91.42	20230221	2190	-39.86	20230526	688	91.42	20230221	0.00	N	083660	200	122 억		260752	N	N	0	N	00	N
101	20230911	130524	51	100.00	KOSDAQ		화학	N	N	N	N		N	1321	-7	5	-0.53	46935020	35542	34.87	1379	1379	1313	1726	930	1328	1320.55	0.43	0	-989	1364	1345	1329	1310	1294	1338	1303	122	398	200	0	1	1	61247181	809	-4.25	11.79	12	0.06	-311.00	112.00	2190	20230526	-39.68	688	20230221	92.01	2190	-39.68	20230526	688	92.01	20230221	2190	-39.68	20230526	688	92.01	20230221	0.00	N	083660	200	122 억		260752	N	N	0	N	00	N
102	20230911	120533	51	100.00	KOSDAQ		화학	N	N	N	N		N	1320	-8	5	-0.60	21182504	15969	15.67	1379	1379	1320	1726	930	1328	1326.48	0.43	0	-592	1364	1345	1329	1310	1294	1338	1303	122	398	200	0	1	1	61247181	808	-4.24	11.79	12	0.03	-311.00	112.00	2190	20230526	-39.73	688	20230221	91.86	2190	-39.73	20230526	688	91.86	20230221	2190	-39.73	20230526	688	91.86	20230221	0.00	N	083660	200	122 억		260752	N	N	0	N	00	N
103	20230911	110521	51	100.00	KOSDAQ		화학	N	N	N	N		N	1324	-4	5	-0.30	15865519	11954	11.73	1379	1379	1321	1726	930	1328	1327.21	0.43	0	-253	1364	1345	1329	1310	1294	1338	1303	122	398	200	0	1	1	61247181	811	-4.26	11.82	12	0.02	-311.00	112.00	2190	20230526	-39.54	688	20230221	92.44	2190	-39.54	20230526	688	92.44	20230221	2190	-39.54	20230526	688	92.44	20230221	0.00	N	083660	200	122 억		260752	N	N	0	N	00	N
104	20230911	100525	51	100.00	KOSDAQ		화학	N	N	N	N		N	1335	7	2	0.53	13046751	9825	9.64	1379	1379	1321	1726	930	1328	1327.91	0.43	0	-85	1364	1345	1329	1310	1294	1338	1303	122	398	200	0	1	1	61247181	818	-4.29	11.92	12	0.02	-311.00	112.00	2190	20230526	-39.04	688	20230221	94.04	2190	-39.04	20230526	688	94.04	20230221	2190	-39.04	20230526	688	94.04	20230221	0.00	N	083660	200	122 억		260752	N	N	0	N	00	N
105	20230911	090523	51	100.00	KOSDAQ		화학	N	N	N	N		N	1331	3	2	0.23	67929	51	0.05	1379	1379	1331	1726	930	1328	1331.94	0.43	0	50	1364	1345	1329	1310	1294	1338	1303	122	398	200	0	1	1	61247181	815	-4.28	11.88	12	0.00	-311.00	112.00	2190	20230526	-39.22	688	20230221	93.46	2190	-39.22	20230526	688	93.46	20230221	2190	-39.22	20230526	688	93.46	20230221	0.00	N	083660	200	122 억		260752	N	N	0	N	00	N
106	20230908	160534	51	100.00	KOSDAQ		화학	N	N	N	N		N	1328	-2	5	-0.15	135447793	101927	142.67	1348	1348	1313	1729	931	1330	1328.87	0.42	0	5771	1402	1365	1333	1296	1264	1350	1281	122	399	200	0	1	1	61247181	813	-4.27	11.86	12	0.17	-311.00	112.00	2190	20230526	-39.36	688	20230221	93.02	2190	-39.36	20230526	688	93.02	20230221	2190	-39.36	20230526	688	93.02	20230221	0.00	N	083660	200	122 억		254981	N	N	0	N	00	N
107	20230908	150534	51	100.00	KOSDAQ		화학	N	N	N	N		N	1329	-1	5	-0.08	133986993	100827	141.13	1348	1348	1313	1729	931	1330	1328.88	0.42	0	5790	1402	1365	1333	1296	1264	1350	1281	122	399	200	0	1	1	61247181	814	-4.27	11.87	12	0.16	-311.00	112.00	2190	20230526	-39.32	688	20230221	93.17	2190	-39.32	20230526	688	93.17	20230221	2190	-39.32	20230526	688	93.17	20230221	0.00	N	083660	200	122 억		254981	N	N	0	N	00	N
108	20230908	140533	51	100.00	KOSDAQ		화학	N	N	N	N		N	1321	-9	5	-0.68	131286299	98783	138.27	1348	1348	1313	1729	931	1330	1329.04	0.42	0	5013	1402	1365	1333	1296	1264	1350	1281	122	399	200	0	1	1	61247181	809	-4.25	11.79	12	0.16	-311.00	112.00	2190	20230526	-39.68	688	20230221	92.01	2190	-39.68	20230526	688	92.01	20230221	2190	-39.68	20230526	688	92.01	20230221	0.00	N	083660	200	122 억		254981	N	N	0	N	00	N
109	20230908	130537	51	100.00	KOSDAQ		화학	N	N	N	N		N	1319	-11	5	-0.83	122499502	92102	128.91	1348	1348	1314	1729	931	1330	1330.04	0.42	0	4454	1402	1365	1333	1296	1264	1350	1281	122	399	200	0	1	1	61247181	808	-4.24	11.78	12	0.15	-311.00	112.00	2190	20230526	-39.77	688	20230221	91.72	2190	-39.77	20230526	688	91.72	20230221	2190	-39.77	20230526	688	91.72	20230221	0.00	N	083660	200	122 억		254981	N	N	0	N	00	N
110	20230908	120545	51	100.00	KOSDAQ		화학	N	N	N	N		N	1316	-14	5	-1.05	114794758	86252	120.73	1348	1348	1314	1729	931	1330	1330.92	0.42	0	3055	1402	1365	1333	1296	1264	1350	1281	122	399	200	0	1	1	61247181	806	-4.23	11.75	12	0.14	-311.00	112.00	2190	20230526	-39.91	688	20230221	91.28	2190	-39.91	20230526	688	91.28	20230221	2190	-39.91	20230526	688	91.28	20230221	0.00	N	083660	200	122 억		254981	N	N	0	N	00	N
111	20230908	110539	51	100.00	KOSDAQ		화학	N	N	N	N		N	1329	-1	5	-0.08	92026445	69022	96.61	1348	1348	1315	1729	931	1330	1333.29	0.42	0	5665	1402	1365	1333	1296	1264	1350	1281	122	399	200	0	1	1	61247181	814	-4.27	11.87	12	0.11	-311.00	112.00	2190	20230526	-39.32	688	20230221	93.17	2190	-39.32	20230526	688	93.17	20230221	2190	-39.32	20230526	688	93.17	20230221	0.00	N	083660	200	122 억		254981	N	N	0	N	00	N
112	20230908	100535	51	100.00	KOSDAQ		화학	N	N	N	N		N	1341	11	2	0.83	23433702	17553	24.57	1348	1348	1315	1729	931	1330	1335.03	0.42	0	-346	1402	1365	1333	1296	1264	1350	1281	122	399	200	0	1	1	61247181	821	-4.31	11.97	12	0.03	-311.00	112.00	2190	20230526	-38.77	688	20230221	94.91	2190	-38.77	20230526	688	94.91	20230221	2190	-38.77	20230526	688	94.91	20230221	0.00	N	083660	200	122 억		254981	N	N	0	N	00	N
113	20230908	090538	51	100.00	KOSDAQ		화학	N	N	N	N		N	1325	-5	5	-0.38	2028277	1520	2.13	1348	1348	1320	1729	931	1330	1334.39	0.42	0	-195	1402	1365	1333	1296	1264	1350	1281	122	399	200	0	1	1	61247181	812	-4.26	11.83	12	0.00	-311.00	112.00	2190	20230526	-39.50	688	20230221	92.59	2190	-39.50	20230526	688	92.59	20230221	2190	-39.50	20230526	688	92.59	20230221	0.00	N	083660	200	122 억		254981	N	N	0	N	00	N
114	20230907	160529	51	100.00	KOSDAQ		화학	N	N	N	N		N	1330	-12	5	-0.89	93592369	71441	311.62	1358	1370	1301	1744	940	1342	1310.06	0.42	0	460	1373	1357	1337	1321	1301	1347	1311	122	402	200	0	1	1	61247181	815	-4.28	11.88	12	0.12	-311.00	112.00	2190	20230526	-39.27	688	20230221	93.31	2190	-39.27	20230526	688	93.31	20230221	2190	-39.27	20230526	688	93.31	20230221	0.00	N	083660	200	122 억		254521	N	N	0	N	00	N
115	20230907	150533	51	100.00	KOSDAQ		화학	N	N	N	N		N	1316	-26	5	-1.94	88386820	67517	294.50	1358	1370	1301	1744	940	1342	1309.10	0.42	0	856	1373	1357	1337	1321	1301	1347	1311	122	402	200	0	1	1	61247181	806	-4.23	11.75	12	0.11	-311.00	112.00	2190	20230526	-39.91	688	20230221	91.28	2190	-39.91	20230526	688	91.28	20230221	2190	-39.91	20230526	688	91.28	20230221	0.00	N	083660	200	122 억		254521	N	N	0	N	00	N
116	20230907	140529	51	100.00	KOSDAQ		화학	N	N	N	N		N	1311	-31	5	-2.31	86028575	65721	286.67	1358	1370	1301	1744	940	1342	1309.00	0.42	0	858	1373	1357	1337	1321	1301	1347	1311	122	402	200	0	1	1	61247181	803	-4.22	11.71	12	0.11	-311.00	112.00	2190	20230526	-40.14	688	20230221	90.55	2190	-40.14	20230526	688	90.55	20230221	2190	-40.14	20230526	688	90.55	20230221	0.00	N	083660	200	122 억		254521	N	N	0	N	00	N
117	20230907	130529	51	100.00	KOSDAQ		화학	N	N	N	N		N	1313	-29	5	-2.16	66037292	50389	219.79	1358	1370	1301	1744	940	1342	1310.55	0.42	0	851	1373	1357	1337	1321	1301	1347	1311	122	402	200	0	1	1	61247181	804	-4.22	11.72	12	0.08	-311.00	112.00	2190	20230526	-40.05	688	20230221	90.84	2190	-40.05	20230526	688	90.84	20230221	2190	-40.05	20230526	688	90.84	20230221	0.00	N	083660	200	122 억		254521	N	N	0	N	00	N
118	20230907	120537	51	100.00	KOSDAQ		화학	N	N	N	N		N	1313	-29	5	-2.16	48715956	37160	162.09	1358	1370	1301	1744	940	1342	1310.98	0.42	0	-483	1373	1357	1337	1321	1301	1347	1311	122	402	200	0	1	1	61247181	804	-4.22	11.72	12	0.06	-311.00	112.00	2190	20230526	-40.05	688	20230221	90.84	2190	-40.05	20230526	688	90.84	20230221	2190	-40.05	20230526	688	90.84	20230221	0.00	N	083660	200	122 억		254521	N	N	0	N	00	N
119	20230907	110535	51	100.00	KOSDAQ		화학	N	N	N	N		N	1320	-22	5	-1.64	30870069	23499	102.50	1358	1370	1301	1744	940	1342	1313.68	0.42	0	-891	1373	1357	1337	1321	1301	1347	1311	122	402	200	0	1	1	61247181	808	-4.24	11.79	12	0.04	-311.00	112.00	2190	20230526	-39.73	688	20230221	91.86	2190	-39.73	20230526	688	91.86	20230221	2190	-39.73	20230526	688	91.86	20230221	0.00	N	083660	200	122 억		254521	N	N	0	N	00	N
120	20230907	100533	51	100.00	KOSDAQ		화학	N	N	N	N		N	1323	-19	5	-1.42	14426836	10936	47.70	1358	1370	1301	1744	940	1342	1319.21	0.42	0	-2708	1373	1357	1337	1321	1301	1347	1311	122	402	200	0	1	1	61247181	810	-4.25	11.81	12	0.02	-311.00	112.00	2190	20230526	-39.59	688	20230221	92.30	2190	-39.59	20230526	688	92.30	20230221	2190	-39.59	20230526	688	92.30	20230221	0.00	N	083660	200	122 억		254521	N	N	0	N	00	N
121	20230907	090538	51	100.00	KOSDAQ		화학	N	N	N	N		N	1301	-41	5	-3.06	4493520	3410	14.87	1358	1370	1301	1744	940	1342	1317.75	0.42	0	-25	1373	1357	1337	1321	1301	1347	1311	122	402	200	0	1	1	61247181	797	-4.18	11.62	12	0.01	-311.00	112.00	2190	20230526	-40.59	688	20230221	89.10	2190	-40.59	20230526	688	89.10	20230221	2190	-40.59	20230526	688	89.10	20230221	0.00	N	083660	200	122 억		254521	N	N	0	N	00	N
122	20230906	160530	51	100.00	KOSDAQ		화학	N	N	N	N		N	1342	-8	5	-0.59	30629967	22921	44.66	1352	1353	1317	1755	945	1350	1336.33	0.42	0	-2260	1392	1370	1345	1323	1298	1382	1335	122	405	200	0	1	1	61247181	822	-4.32	11.98	12	0.04	-311.00	112.00	2190	20230526	-38.72	688	20230221	95.06	2190	-38.72	20230526	688	95.06	20230221	2190	-38.72	20230526	688	95.06	20230221	0.00	N	083660	200	122 억		256781	N	N	0	N	00	N
123	20230906	150531	51	100.00	KOSDAQ		화학	N	N	N	N		N	1342	-8	5	-0.59	29291079	21917	42.70	1352	1353	1317	1755	945	1350	1336.45	0.42	0	-2224	1392	1370	1345	1323	1298	1382	1335	122	405	200	0	1	1	61247181	822	-4.32	11.98	12	0.04	-311.00	112.00	2190	20230526	-38.72	688	20230221	95.06	2190	-38.72	20230526	688	95.06	20230221	2190	-38.72	20230526	688	95.06	20230221	0.00	N	083660	200	122 억		256781	N	N	0	N	00	N
124	20230906	140532	51	100.00	KOSDAQ		화학	N	N	N	N		N	1350	0	3	0.00	20837660	15565	30.33	1352	1353	1320	1755	945	1350	1338.75	0.42	0	-2280	1392	1370	1345	1323	1298	1382	1335	122	405	200	0	1	1	61247181	827	-4.34	12.05	12	0.03	-311.00	112.00	2190	20230526	-38.36	688	20230221	96.22	2190	-38.36	20230526	688	96.22	20230221	2190	-38.36	20230526	688	96.22	20230221	0.00	N	083660	200	122 억		256781	N	N	0	N	00	N
125	20230906	130527	51	100.00	KOSDAQ		화학	N	N	N	N		N	1350	0	3	0.00	18927606	14150	27.57	1352	1353	1320	1755	945	1350	1337.64	0.42	0	-2187	1392	1370	1345	1323	1298	1382	1335	122	405	200	0	1	1	61247181	827	-4.34	12.05	12	0.02	-311.00	112.00	2190	20230526	-38.36	688	20230221	96.22	2190	-38.36	20230526	688	96.22	20230221	2190	-38.36	20230526	688	96.22	20230221	0.00	N	083660	200	122 억		256781	N	N	0	N	00	N
126	20230906	120537	51	100.00	KOSDAQ		화학	N	N	N	N		N	1346	-4	5	-0.30	11528084	8658	16.87	1352	1353	1320	1755	945	1350	1331.50	0.42	0	-1471	1392	1370	1345	1323	1298	1382	1335	122	405	200	0	1	1	61247181	824	-4.33	12.02	12	0.01	-311.00	112.00	2190	20230526	-38.54	688	20230221	95.64	2190	-38.54	20230526	688	95.64	20230221	2190	-38.54	20230526	688	95.64	20230221	0.00	N	083660	200	122 억		256781	N	N	0	N	00	N
127	20230906	110534	51	100.00	KOSDAQ		화학	N	N	N	N		N	1333	-17	5	-1.26	9005781	6763	13.18	1352	1353	1320	1755	945	1350	1331.63	0.42	0	-948	1392	1370	1345	1323	1298	1382	1335	122	405	200	0	1	1	61247181	816	-4.29	11.90	12	0.01	-311.00	112.00	2190	20230526	-39.13	688	20230221	93.75	2190	-39.13	20230526	688	93.75	20230221	2190	-39.13	20230526	688	93.75	20230221	0.00	N	083660	200	122 억		256781	N	N	0	N	00	N
128	20230906	100520	51	100.00	KOSDAQ		화학	N	N	N	N		N	1336	-14	5	-1.04	6283228	4708	9.17	1352	1353	1321	1755	945	1350	1334.59	0.42	0	-807	1392	1370	1345	1323	1298	1382	1335	122	405	200	0	1	1	61247181	818	-4.30	11.93	12	0.01	-311.00	112.00	2190	20230526	-39.00	688	20230221	94.19	2190	-39.00	20230526	688	94.19	20230221	2190	-39.00	20230526	688	94.19	20230221	0.00	N	083660	200	122 억		256781	N	N	0	N	00	N
129	20230906	090525	51	100.00	KOSDAQ		화학	N	N	N	N		N	1353	3	2	0.22	1366520	1010	1.97	1352	1353	1352	1755	945	1350	1352.99	0.42	0	-1001	1392	1370	1345	1323	1298	1382	1335	122	405	200	0	1	1	61247181	829	-4.35	12.08	12	0.00	-311.00	112.00	2190	20230526	-38.22	688	20230221	96.66	2190	-38.22	20230526	688	96.66	20230221	2190	-38.22	20230526	688	96.66	20230221	0.00	N	083660	200	122 억		256781	N	N	0	N	00	N
130	20230905	160525	51	100.00	KOSDAQ		화학	N	N	N	N		N	1350	4	2	0.30	68439881	51323	52.88	1320	1367	1320	1749	943	1346	1333.51	0.42	0	-1171	1436	1390	1344	1298	1252	1414	1322	122	403	200	0	1	1	61247181	827	-4.34	12.05	12	0.08	-311.00	112.00	2190	20230526	-38.36	688	20230221	96.22	2190	-38.36	20230526	688	96.22	20230221	2190	-38.36	20230526	688	96.22	20230221	0.00	N	083660	200	122 억		257809	N	N	0	N	00	N
131	20230905	150535	51	100.00	KOSDAQ		화학	N	N	N	N		N	1337	-9	5	-0.67	52154458	39272	40.46	1320	1367	1320	1749	943	1346	1328.03	0.42	0	2203	1436	1390	1344	1298	1252	1414	1322	122	403	200	0	1	1	61247181	819	-4.30	11.94	12	0.06	-311.00	112.00	2190	20230526	-38.95	688	20230221	94.33	2190	-38.95	20230526	688	94.33	20230221	2190	-38.95	20230526	688	94.33	20230221	0.00	N	083660	200	122 억		257809	N	N	0	N	00	N
132	20230905	140533	51	100.00	KOSDAQ		화학	N	N	N	N		N	1340	-6	5	-0.45	51498229	38781	39.96	1320	1367	1320	1749	943	1346	1327.92	0.42	0	2339	1436	1390	1344	1298	1252	1414	1322	122	403	200	0	1	1	61247181	821	-4.31	11.96	12	0.06	-311.00	112.00	2190	20230526	-38.81	688	20230221	94.77	2190	-38.81	20230526	688	94.77	20230221	2190	-38.81	20230526	688	94.77	20230221	0.00	N	083660	200	122 억		257809	N	N	0	N	00	N
133	20230905	130514	51	100.00	KOSDAQ		화학	N	N	N	N		N	1331	-15	5	-1.11	49079470	36964	38.08	1320	1367	1320	1749	943	1346	1327.76	0.42	0	2465	1436	1390	1344	1298	1252	1414	1322	122	403	200	0	1	1	61247181	815	-4.28	11.88	12	0.06	-311.00	112.00	2190	20230526	-39.22	688	20230221	93.46	2190	-39.22	20230526	688	93.46	20230221	2190	-39.22	20230526	688	93.46	20230221	0.00	N	083660	200	122 억		257809	N	N	0	N	00	N
134	20230905	120522	51	100.00	KOSDAQ		화학	N	N	N	N		N	1330	-16	5	-1.19	47450333	35741	36.82	1320	1367	1320	1749	943	1346	1327.62	0.42	0	2513	1436	1390	1344	1298	1252	1414	1322	122	403	200	0	1	1	61247181	815	-4.28	11.88	12	0.06	-311.00	112.00	2190	20230526	-39.27	688	20230221	93.31	2190	-39.27	20230526	688	93.31	20230221	2190	-39.27	20230526	688	93.31	20230221	0.00	N	083660	200	122 억		257809	N	N	0	N	00	N
135	20230905	110526	51	100.00	KOSDAQ		화학	N	N	N	N		N	1328	-18	5	-1.34	30446069	22870	23.56	1320	1367	1320	1749	943	1346	1331.27	0.42	0	692	1436	1390	1344	1298	1252	1414	1322	122	403	200	0	1	1	61247181	813	-4.27	11.86	12	0.04	-311.00	112.00	2190	20230526	-39.36	688	20230221	93.02	2190	-39.36	20230526	688	93.02	20230221	2190	-39.36	20230526	688	93.02	20230221	0.00	N	083660	200	122 억		257809	N	N	0	N	00	N
136	20230905	100520	51	100.00	KOSDAQ		화학	N	N	N	N		N	1357	11	2	0.82	6895708	5099	5.25	1320	1367	1320	1749	943	1346	1352.36	0.42	0	-1807	1436	1390	1344	1298	1252	1414	1322	122	403	200	0	1	1	61247181	831	-4.36	12.12	12	0.01	-311.00	112.00	2190	20230526	-38.04	688	20230221	97.24	2190	-38.04	20230526	688	97.24	20230221	2190	-38.04	20230526	688	97.24	20230221	0.00	N	083660	200	122 억		257809	N	N	0	N	00	N
137	20230905	090517	51	100.00	KOSDAQ		화학	N	N	N	N		N	1322	-24	5	-1.78	397350	301	0.31	1320	1322	1320	1749	943	1346	1320.10	0.42	0	-15	1436	1390	1344	1298	1252	1414	1322	122	403	200	0	1	1	61247181	810	-4.25	11.80	12	0.00	-311.00	112.00	2190	20230526	-39.63	688	20230221	92.15	2190	-39.63	20230526	688	92.15	20230221	2190	-39.63	20230526	688	92.15	20230221	0.00	N	083660	200	122 억		257809	N	N	0	N	00	N
138	20230904	160517	51	100.00	KOSDAQ		화학	N	N	N	N		N	1346	32	2	2.44	129639698	97057	60.03	1322	1390	1298	1708	920	1314	1335.71	0.42	0	1039	1449	1381	1328	1260	1207	1355	1234	122	394	200	0	1	1	61247181	824	-4.33	12.02	12	0.16	-311.00	112.00	2190	20230526	-38.54	688	20230221	95.64	2190	-38.54	20230526	688	95.64	20230221	2190	-38.54	20230526	688	95.64	20230221	0.00	N	083660	200	122 억		256913	N	N	0	N	00	N
139	20230904	150510	51	100.00	KOSDAQ		화학	N	N	N	N		N	1349	35	2	2.66	126441395	94652	58.54	1322	1390	1298	1708	920	1314	1335.86	0.42	0	960	1449	1381	1328	1260	1207	1355	1234	122	394	200	0	1	1	61247181	826	-4.34	12.04	12	0.15	-311.00	112.00	2190	20230526	-38.40	688	20230221	96.08	2190	-38.40	20230526	688	96.08	20230221	2190	-38.40	20230526	688	96.08	20230221	0.00	N	083660	200	122 억		256913	N	N	0	N	00	N
140	20230904	140506	51	100.00	KOSDAQ		화학	N	N	N	N		N	1371	57	2	4.34	110890949	83045	51.36	1322	1390	1298	1708	920	1314	1335.31	0.42	0	748	1449	1381	1328	1260	1207	1355	1234	122	394	200	0	1	1	61247181	840	-4.41	12.24	12	0.14	-311.00	112.00	2190	20230526	-37.40	688	20230221	99.27	2190	-37.40	20230526	688	99.27	20230221	2190	-37.40	20230526	688	99.27	20230221	0.00	N	083660	200	122 억		256913	N	N	0	N	00	N
141	20230904	130515	51	100.00	KOSDAQ		화학	N	N	N	N		N	1328	14	2	1.07	67089617	50639	31.32	1322	1376	1298	1708	920	1314	1324.86	0.42	0	-3545	1449	1381	1328	1260	1207	1355	1234	122	394	200	0	1	1	61247181	813	-4.27	11.86	12	0.08	-311.00	112.00	2190	20230526	-39.36	688	20230221	93.02	2190	-39.36	20230526	688	93.02	20230221	2190	-39.36	20230526	688	93.02	20230221	0.00	N	083660	200	122 억		256913	N	N	0	N	00	N
142	20230904	120506	51	100.00	KOSDAQ		화학	N	N	N	N		N	1329	15	2	1.14	57440087	43332	26.80	1322	1376	1298	1708	920	1314	1325.58	0.42	0	-3882	1449	1381	1328	1260	1207	1355	1234	122	394	200	0	1	1	61247181	814	-4.27	11.87	12	0.07	-311.00	112.00	2190	20230526	-39.32	688	20230221	93.17	2190	-39.32	20230526	688	93.17	20230221	2190	-39.32	20230526	688	93.17	20230221	0.00	N	083660	200	122 억		256913	N	N	0	N	00	N
143	20230904	110458	51	100.00	KOSDAQ		화학	N	N	N	N		N	1328	14	2	1.07	52562176	39635	24.51	1322	1376	1298	1708	920	1314	1326.16	0.42	0	-3744	1449	1381	1328	1260	1207	1355	1234	122	394	200	0	1	1	61247181	813	-4.27	11.86	12	0.06	-311.00	112.00	2190	20230526	-39.36	688	20230221	93.02	2190	-39.36	20230526	688	93.02	20230221	2190	-39.36	20230526	688	93.02	20230221	0.00	N	083660	200	122 억		256913	N	N	0	N	00	N
144	20230904	100501	51	100.00	KOSDAQ		화학	N	N	N	N		N	1349	35	2	2.66	41451198	31327	19.38	1322	1376	1298	1708	920	1314	1323.18	0.42	0	-4790	1449	1381	1328	1260	1207	1355	1234	122	394	200	0	1	1	61247181	826	-4.34	12.04	12	0.05	-311.00	112.00	2190	20230526	-38.40	688	20230221	96.08	2190	-38.40	20230526	688	96.08	20230221	2190	-38.40	20230526	688	96.08	20230221	0.00	N	083660	200	122 억		256913	N	N	0	N	00	N
145	20230904	090511	51	100.00	KOSDAQ		화학	N	N	N	N		N	1314	0	3	0.00	20559807	15598	9.65	1322	1376	1298	1708	920	1314	1318.11	0.42	0	-767	1449	1381	1328	1260	1207	1355	1234	122	394	200	0	1	1	61247181	805	-4.23	11.73	12	0.03	-311.00	112.00	2190	20230526	-40.00	688	20230221	90.99	2190	-40.00	20230526	688	90.99	20230221	2190	-40.00	20230526	688	90.99	20230221	0.00	N	083660	200	122 억		256913	N	N	0	N	00	N
146	20230901	160503	51	100.00	KOSDAQ		화학	N	N	N	N		N	1314	-26	5	-1.94	209660883	161670	216.51	1396	1396	1275	1742	938	1340	1296.84	0.43	0	-4211	1396	1367	1331	1302	1266	1382	1317	122	402	200	0	1	1	61247181	805	-4.23	11.73	12	0.26	-311.00	112.00	2190	20230526	-40.00	688	20230221	90.99	2190	-40.00	20230526	688	90.99	20230221	2190	-40.00	20230526	688	90.99	20230221	0.00	N	083660	200	122 억		261124	N	N	0	N	00	N
147	20230901	150510	51	100.00	KOSDAQ		화학	N	N	N	N		N	1299	-41	5	-3.06	204117069	157424	210.82	1396	1396	1275	1742	938	1340	1296.61	0.43	0	-3856	1396	1367	1331	1302	1266	1382	1317	122	402	200	0	1	1	61247181	796	-4.18	11.60	12	0.26	-311.00	112.00	2190	20230526	-40.68	688	20230221	88.81	2190	-40.68	20230526	688	88.81	20230221	2190	-40.68	20230526	688	88.81	20230221	0.00	N	083660	200	122 억		261124	N	N	0	N	00	N
148	20230901	140511	51	100.00	KOSDAQ		화학	N	N	N	N		N	1294	-46	5	-3.43	195732395	150950	202.15	1396	1396	1275	1742	938	1340	1296.67	0.43	0	-635	1396	1367	1331	1302	1266	1382	1317	122	402	200	0	1	1	61247181	793	-4.16	11.55	12	0.25	-311.00	112.00	2190	20230526	-40.91	688	20230221	88.08	2190	-40.91	20230526	688	88.08	20230221	2190	-40.91	20230526	688	88.08	20230221	0.00	N	083660	200	122 억		261124	N	N	0	N	00	N
149	20230901	130457	51	100.00	KOSDAQ		화학	N	N	N	N		N	1296	-44	5	-3.28	177436694	136734	183.12	1396	1396	1280	1742	938	1340	1297.68	0.43	0	988	1396	1367	1331	1302	1266	1382	1317	122	402	200	0	1	1	61247181	794	-4.17	11.57	12	0.22	-311.00	112.00	2190	20230526	-40.82	688	20230221	88.37	2190	-40.82	20230526	688	88.37	20230221	2190	-40.82	20230526	688	88.37	20230221	0.00	N	083660	200	122 억		261124	N	N	0	N	00	N
150	20230901	120502	51	100.00	KOSDAQ		화학	N	N	N	N		N	1294	-46	5	-3.43	154209986	118746	159.03	1396	1396	1280	1742	938	1340	1298.65	0.43	0	3976	1396	1367	1331	1302	1266	1382	1317	122	402	200	0	1	1	61247181	793	-4.16	11.55	12	0.19	-311.00	112.00	2190	20230526	-40.91	688	20230221	88.08	2190	-40.91	20230526	688	88.08	20230221	2190	-40.91	20230526	688	88.08	20230221	0.00	N	083660	200	122 억		261124	N	N	0	N	00	N
151	20230901	110504	51	100.00	KOSDAQ		화학	N	N	N	N		N	1298	-42	5	-3.13	103921888	79646	106.66	1396	1396	1285	1742	938	1340	1304.80	0.43	0	3757	1396	1367	1331	1302	1266	1382	1317	122	402	200	0	1	1	61247181	795	-4.17	11.59	12	0.13	-311.00	112.00	2190	20230526	-40.73	688	20230221	88.66	2190	-40.73	20230526	688	88.66	20230221	2190	-40.73	20230526	688	88.66	20230221	0.00	N	083660	200	122 억		261124	N	N	0	N	00	N
152	20230901	100501	51	100.00	KOSDAQ		화학	N	N	N	N		N	1310	-30	5	-2.24	48495941	36942	49.47	1396	1396	1292	1742	938	1340	1312.76	0.43	0	3691	1396	1367	1331	1302	1266	1382	1317	122	402	200	0	1	1	61247181	802	-4.21	11.70	12	0.06	-311.00	112.00	2190	20230526	-40.18	688	20230221	90.41	2190	-40.18	20230526	688	90.41	20230221	2190	-40.18	20230526	688	90.41	20230221	0.00	N	083660	200	122 억		261124	N	N	0	N	00	N
153	20230901	090454	51	100.00	KOSDAQ		화학	N	N	N	N		N	1348	8	2	0.60	8931479	6714	8.99	1396	1396	1315	1742	938	1340	1330.28	0.43	0	1291	1396	1367	1331	1302	1266	1382	1317	122	402	200	0	1	1	61247181	826	-4.33	12.04	12	0.01	-311.00	112.00	2190	20230526	-38.45	688	20230221	95.93	2190	-38.45	20230526	688	95.93	20230221	2190	-38.45	20230526	688	95.93	20230221	0.00	N	083660	200	122 억		261124	N	N	0	N	00	N