KissMeData/357550/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	161147	57	100.00	KOSDAQ		화학	N	N	N	N		N	60800	2200	2	3.75	1511709900	25395	119.01	58000	61000	57500	76100	41100	58600	59525.75	1.19	0	1369	61200	59900	58900	57600	56600	59400	57100	27	17500	500	36330	100	1	5455000	3317	77.26	10.80	12	0.47	787.00	5629.00	80900	20230621	-24.85	19750	20220928	207.85	80900	-24.85	20230621	23250	161.51	20230102	80900	-24.85	20230621	19750	207.85	20220928	3.71	N	357550	500	27 억		64881	N	N	0	N	00	N
3	20230927	151200	57	100.00	KOSDAQ		화학	N	N	N	N		N	60700	2100	2	3.58	1399216900	23545	110.34	58000	61000	57500	76100	41100	58600	59427.35	1.19	0	1505	61200	59900	58900	57600	56600	59400	57100	27	17500	500	36330	100	1	5455000	3311	77.13	10.78	12	0.43	787.00	5629.00	80900	20230621	-24.97	19750	20220928	207.34	80900	-24.97	20230621	23250	161.08	20230102	80900	-24.97	20230621	19750	207.34	20220928	3.71	N	357550	500	27 억		64881	N	N	0	N	00	N
4	20230927	141200	57	100.00	KOSDAQ		화학	N	N	N	N		N	60100	1500	2	2.56	1050596400	17769	83.27	58000	60100	57500	76100	41100	58600	59125.24	1.19	0	419	61200	59900	58900	57600	56600	59400	57100	27	17500	500	36330	100	1	5455000	3278	76.37	10.68	12	0.33	787.00	5629.00	80900	20230621	-25.71	19750	20220928	204.30	80900	-25.71	20230621	23250	158.49	20230102	80900	-25.71	20230621	19750	204.30	20220928	3.71	N	357550	500	27 억		64881	N	N	0	N	00	N
5	20230927	131144	57	100.00	KOSDAQ		화학	N	N	N	N		N	59800	1200	2	2.05	784508100	13325	62.45	58000	59900	57500	76100	41100	58600	58874.90	1.19	0	-670	61200	59900	58900	57600	56600	59400	57100	27	17500	500	36330	100	1	5455000	3262	75.98	10.62	12	0.24	787.00	5629.00	80900	20230621	-26.08	19750	20220928	202.78	80900	-26.08	20230621	23250	157.20	20230102	80900	-26.08	20230621	19750	202.78	20220928	3.71	N	357550	500	27 억		64881	N	N	0	N	00	N
6	20230927	121141	57	100.00	KOSDAQ		화학	N	N	N	N		N	58900	300	2	0.51	642955700	10948	51.31	58000	59800	57500	76100	41100	58600	58728.14	1.19	0	-572	61200	59900	58900	57600	56600	59400	57100	27	17500	500	36330	100	1	5455000	3213	74.84	10.46	12	0.20	787.00	5629.00	80900	20230621	-27.19	19750	20220928	198.23	80900	-27.19	20230621	23250	153.33	20230102	80900	-27.19	20230621	19750	198.23	20220928	3.71	N	357550	500	27 억		64881	N	N	0	N	00	N
7	20230927	111153	57	100.00	KOSDAQ		화학	N	N	N	N		N	59800	1200	2	2.05	405334500	6928	32.47	58000	59800	57500	76100	41100	58600	58506.71	1.19	0	102	61200	59900	58900	57600	56600	59400	57100	27	17500	500	36330	100	1	5455000	3262	75.98	10.62	12	0.13	787.00	5629.00	80900	20230621	-26.08	19750	20220928	202.78	80900	-26.08	20230621	23250	157.20	20230102	80900	-26.08	20230621	19750	202.78	20220928	3.71	N	357550	500	27 억		64881	N	N	0	N	00	N
8	20230927	101146	57	100.00	KOSDAQ		화학	N	N	N	N		N	58200	-400	5	-0.68	197109500	3398	15.92	58000	58700	57500	76100	41100	58600	58007.50	1.19	0	4	61200	59900	58900	57600	56600	59400	57100	27	17500	500	36330	100	1	5455000	3175	73.95	10.34	12	0.06	787.00	5629.00	80900	20230621	-28.06	19750	20220928	194.68	80900	-28.06	20230621	23250	150.32	20230102	80900	-28.06	20230621	19750	194.68	20220928	3.71	N	357550	500	27 억		64881	N	N	0	N	00	N
9	20230927	091206	57	100.00	KOSDAQ		화학	N	N	N	N		N	58700	100	2	0.17	103251200	1783	8.36	58000	58700	57500	76100	41100	58600	57908.69	1.19	0	-101	61200	59900	58900	57600	56600	59400	57100	27	17500	500	36330	100	1	5455000	3202	74.59	10.43	12	0.03	787.00	5629.00	80900	20230621	-27.44	19750	20220928	197.22	80900	-27.44	20230621	23250	152.47	20230102	80900	-27.44	20230621	19750	197.22	20220928	3.71	N	357550	500	27 억		64881	N	N	0	N	00	N
10	20230926	161144	57	100.00	KOSDAQ		화학	N	N	N	N		N	58600	-800	5	-1.35	1241781100	21211	52.79	59300	60200	57900	77200	41600	59400	58542.95	1.18	0	387	62400	60900	59700	58200	57000	60300	57600	27	17800	500	36820	100	1	5455000	3197	74.46	10.41	12	0.39	787.00	5629.00	80900	20230621	-27.56	19750	20220928	196.71	80900	-27.56	20230621	23250	152.04	20230102	80900	-27.56	20230621	19750	196.71	20220928	3.72	N	357550	500	27 억		64446	N	N	0	N	00	N
11	20230926	151143	57	100.00	KOSDAQ		화학	N	N	N	N		N	58800	-600	5	-1.01	1154998800	19733	49.11	59300	60200	57900	77200	41600	59400	58529.97	1.18	0	30	62400	60900	59700	58200	57000	60300	57600	27	17800	500	36820	100	1	5455000	3208	74.71	10.45	12	0.36	787.00	5629.00	80900	20230621	-27.32	19750	20220928	197.72	80900	-27.32	20230621	23250	152.90	20230102	80900	-27.32	20230621	19750	197.72	20220928	3.72	N	357550	500	27 억		64446	N	N	0	N	00	N
12	20230926	141135	57	100.00	KOSDAQ		화학	N	N	N	N		N	58400	-1000	5	-1.68	1014834100	17340	43.16	59300	60200	57900	77200	41600	59400	58524.05	1.18	0	-84	62400	60900	59700	58200	57000	60300	57600	27	17800	500	36820	100	1	5455000	3186	74.21	10.37	12	0.32	787.00	5629.00	80900	20230621	-27.81	19750	20220928	195.70	80900	-27.81	20230621	23250	151.18	20230102	80900	-27.81	20230621	19750	195.70	20220928	3.72	N	357550	500	27 억		64446	N	N	0	N	00	N
13	20230926	131138	57	100.00	KOSDAQ		화학	N	N	N	N		N	58800	-600	5	-1.01	585107700	9957	24.78	59300	60200	58000	77200	41600	59400	58761.46	1.18	0	-674	62400	60900	59700	58200	57000	60300	57600	27	17800	500	36820	100	1	5455000	3208	74.71	10.45	12	0.18	787.00	5629.00	80900	20230621	-27.32	19750	20220928	197.72	80900	-27.32	20230621	23250	152.90	20230102	80900	-27.32	20230621	19750	197.72	20220928	3.72	N	357550	500	27 억		64446	N	N	0	N	00	N
14	20230926	121146	57	100.00	KOSDAQ		화학	N	N	N	N		N	58700	-700	5	-1.18	366237000	6209	15.45	59300	60200	58500	77200	41600	59400	58982.78	1.18	0	-48	62400	60900	59700	58200	57000	60300	57600	27	17800	500	36820	100	1	5455000	3202	74.59	10.43	12	0.11	787.00	5629.00	80900	20230621	-27.44	19750	20220928	197.22	80900	-27.44	20230621	23250	152.47	20230102	80900	-27.44	20230621	19750	197.22	20220928	3.72	N	357550	500	27 억		64446	N	N	0	N	00	N
15	20230926	111138	57	100.00	KOSDAQ		화학	N	N	N	N		N	58600	-800	5	-1.35	330371200	5598	13.93	59300	60200	58500	77200	41600	59400	59013.80	1.18	0	1	62400	60900	59700	58200	57000	60300	57600	27	17800	500	36820	100	1	5455000	3197	74.46	10.41	12	0.10	787.00	5629.00	80900	20230621	-27.56	19750	20220928	196.71	80900	-27.56	20230621	23250	152.04	20230102	80900	-27.56	20230621	19750	196.71	20220928	3.72	N	357550	500	27 억		64446	N	N	0	N	00	N
16	20230926	101140	57	100.00	KOSDAQ		화학	N	N	N	N		N	59100	-300	5	-0.51	268275500	4541	11.30	59300	60200	58500	77200	41600	59400	59076.30	1.18	0	243	62400	60900	59700	58200	57000	60300	57600	27	17800	500	36820	100	1	5455000	3224	75.10	10.50	12	0.08	787.00	5629.00	80900	20230621	-26.95	19750	20220928	199.24	80900	-26.95	20230621	23250	154.19	20230102	80900	-26.95	20230621	19750	199.24	20220928	3.72	N	357550	500	27 억		64446	N	N	0	N	00	N
17	20230926	091141	57	100.00	KOSDAQ		화학	N	N	N	N		N	59600	200	2	0.34	96816900	1632	4.06	59300	60200	58500	77200	41600	59400	59322.61	1.18	0	164	62400	60900	59700	58200	57000	60300	57600	27	17800	500	36820	100	1	5455000	3251	75.73	10.59	12	0.03	787.00	5629.00	80900	20230621	-26.33	19750	20220928	201.77	80900	-26.33	20230621	23250	156.34	20230102	80900	-26.33	20230621	19750	201.77	20220928	3.72	N	357550	500	27 억		64446	N	N	0	N	00	N
18	20230925	161145	57	100.00	KOSDAQ		화학	N	N	N	N		N	59400	-1800	5	-2.94	2386693400	40041	125.16	60500	61200	58500	79500	42900	61200	59607.24	1.29	0	-6924	63466	62332	61566	60432	59666	62900	61000	27	18300	500	37940	100	1	5455000	3240	75.48	10.55	12	0.73	787.00	5629.00	80900	20230621	-26.58	19750	20220928	200.76	80900	-26.58	20230621	23250	155.48	20230102	80900	-26.58	20230621	19750	200.76	20220928	3.78	N	357550	500	27 억		70330	N	N	0	N	00	N
19	20230925	151146	57	100.00	KOSDAQ		화학	N	N	N	N		N	59900	-1300	5	-2.12	2289076500	38400	120.03	60500	61200	58500	79500	42900	61200	59610.08	1.29	0	-6821	63466	62332	61566	60432	59666	62900	61000	27	18300	500	37940	100	1	5455000	3268	76.11	10.64	12	0.70	787.00	5629.00	80900	20230621	-25.96	19750	20220928	203.29	80900	-25.96	20230621	23250	157.63	20230102	80900	-25.96	20230621	19750	203.29	20220928	3.78	N	357550	500	27 억		70330	N	N	0	N	00	N
20	20230925	141127	57	100.00	KOSDAQ		화학	N	N	N	N		N	59900	-1300	5	-2.12	2080888500	34918	109.15	60500	61200	58500	79500	42900	61200	59592.15	1.29	0	-5892	63466	62332	61566	60432	59666	62900	61000	27	18300	500	37940	100	1	5455000	3268	76.11	10.64	12	0.64	787.00	5629.00	80900	20230621	-25.96	19750	20220928	203.29	80900	-25.96	20230621	23250	157.63	20230102	80900	-25.96	20230621	19750	203.29	20220928	3.78	N	357550	500	27 억		70330	N	N	0	N	00	N
21	20230925	131134	57	100.00	KOSDAQ		화학	N	N	N	N		N	59700	-1500	5	-2.45	1898872700	31869	99.62	60500	61200	58500	79500	42900	61200	59582.12	1.29	0	-4992	63466	62332	61566	60432	59666	62900	61000	27	18300	500	37940	100	1	5455000	3257	75.86	10.61	12	0.58	787.00	5629.00	80900	20230621	-26.21	19750	20220928	202.28	80900	-26.21	20230621	23250	156.77	20230102	80900	-26.21	20230621	19750	202.28	20220928	3.78	N	357550	500	27 억		70330	N	N	0	N	00	N
22	20230925	121139	57	100.00	KOSDAQ		화학	N	N	N	N		N	60400	-800	5	-1.31	1745016600	29302	91.59	60500	61200	58500	79500	42900	61200	59551.07	1.29	0	-3364	63466	62332	61566	60432	59666	62900	61000	27	18300	500	37940	100	1	5455000	3295	76.75	10.73	12	0.54	787.00	5629.00	80900	20230621	-25.34	19750	20220928	205.82	80900	-25.34	20230621	23250	159.78	20230102	80900	-25.34	20230621	19750	205.82	20220928	3.78	N	357550	500	27 억		70330	N	N	0	N	00	N
23	20230925	111134	57	100.00	KOSDAQ		화학	N	N	N	N		N	60400	-800	5	-1.31	1519937100	25564	79.91	60500	61200	58500	79500	42900	61200	59454.04	1.29	0	-4238	63466	62332	61566	60432	59666	62900	61000	27	18300	500	37940	100	1	5455000	3295	76.75	10.73	12	0.47	787.00	5629.00	80900	20230621	-25.34	19750	20220928	205.82	80900	-25.34	20230621	23250	159.78	20230102	80900	-25.34	20230621	19750	205.82	20220928	3.78	N	357550	500	27 억		70330	N	N	0	N	00	N
24	20230925	101136	57	100.00	KOSDAQ		화학	N	N	N	N		N	58700	-2500	5	-4.08	1113322300	18703	58.46	60500	61200	58500	79500	42900	61200	59523.62	1.29	0	-4605	63466	62332	61566	60432	59666	62900	61000	27	18300	500	37940	100	1	5455000	3202	74.59	10.43	12	0.34	787.00	5629.00	80900	20230621	-27.44	19750	20220928	197.22	80900	-27.44	20230621	23250	152.47	20230102	80900	-27.44	20230621	19750	197.22	20220928	3.78	N	357550	500	27 억		70330	N	N	0	N	00	N
25	20230925	091132	57	100.00	KOSDAQ		화학	N	N	N	N		N	60300	-900	5	-1.47	182265900	3012	9.41	60500	61200	60300	79500	42900	61200	60506.11	1.29	0	-764	63466	62332	61566	60432	59666	62900	61000	27	18300	500	37940	100	1	5455000	3289	76.62	10.71	12	0.06	787.00	5629.00	80900	20230621	-25.46	19750	20220928	205.32	80900	-25.46	20230621	23250	159.35	20230102	80900	-25.46	20230621	19750	205.32	20220928	3.78	N	357550	500	27 억		70330	N	N	0	N	00	N
26	20230922	161216	57	100.00	KOSDAQ		화학	N	N	N	N		N	61200	-400	5	-0.65	1948021700	31658	37.23	61000	62700	60800	80000	43200	61600	61533.32	1.34	0	-2820	66066	63832	62466	60232	58866	63400	59800	27	18400	500	38190	100	1	5455000	3338	77.76	10.87	12	0.58	787.00	5629.00	80900	20230621	-24.35	19750	20220928	209.87	80900	-24.35	20230621	23250	163.23	20230102	80900	-24.35	20230621	19750	209.87	20220928	3.83	N	357550	500	27 억		72837	N	N	0	N	00	N
27	20230922	151209	57	100.00	KOSDAQ		화학	N	N	N	N		N	61500	-100	5	-0.16	1820149400	29576	34.78	61000	62700	60800	80000	43200	61600	61541.41	1.34	0	-2773	66066	63832	62466	60232	58866	63400	59800	27	18400	500	38190	100	1	5455000	3355	78.14	10.93	12	0.54	787.00	5629.00	80900	20230621	-23.98	19750	20220928	211.39	80900	-23.98	20230621	23250	164.52	20230102	80900	-23.98	20230621	19750	211.39	20220928	3.83	N	357550	500	27 억		72837	N	N	0	N	00	N
28	20230922	141207	57	100.00	KOSDAQ		화학	N	N	N	N		N	61500	-100	5	-0.16	1535949500	24940	29.33	61000	62700	60800	80000	43200	61600	61585.78	1.34	0	-2025	66066	63832	62466	60232	58866	63400	59800	27	18400	500	38190	100	1	5455000	3355	78.14	10.93	12	0.46	787.00	5629.00	80900	20230621	-23.98	19750	20220928	211.39	80900	-23.98	20230621	23250	164.52	20230102	80900	-23.98	20230621	19750	211.39	20220928	3.83	N	357550	500	27 억		72837	N	N	0	N	00	N
29	20230922	131052	57	100.00	KOSDAQ		화학	N	N	N	N		N	61200	-400	5	-0.65	1319367000	21414	25.18	61000	62700	60800	80000	43200	61600	61612.36	1.34	0	-2038	66066	63832	62466	60232	58866	63400	59800	27	18400	500	38190	100	1	5455000	3338	77.76	10.87	12	0.39	787.00	5629.00	80900	20230621	-24.35	19750	20220928	209.87	80900	-24.35	20230621	23250	163.23	20230102	80900	-24.35	20230621	19750	209.87	20220928	3.83	N	357550	500	27 억		72837	N	N	0	N	00	N
30	20230922	121051	57	100.00	KOSDAQ		화학	N	N	N	N		N	60900	-700	5	-1.14	1158356200	18785	22.09	61000	62700	60800	80000	43200	61600	61663.93	1.34	0	-1287	66066	63832	62466	60232	58866	63400	59800	27	18400	500	38190	100	1	5455000	3322	77.38	10.82	12	0.34	787.00	5629.00	80900	20230621	-24.72	19750	20220928	208.35	80900	-24.72	20230621	23250	161.94	20230102	80900	-24.72	20230621	19750	208.35	20220928	3.83	N	357550	500	27 억		72837	N	N	0	N	00	N
31	20230922	111046	57	100.00	KOSDAQ		화학	N	N	N	N		N	61800	200	2	0.32	938931400	15207	17.88	61000	62700	60800	80000	43200	61600	61743.46	1.34	0	543	66066	63832	62466	60232	58866	63400	59800	27	18400	500	38190	100	1	5455000	3371	78.53	10.98	12	0.28	787.00	5629.00	80900	20230621	-23.61	19750	20220928	212.91	80900	-23.61	20230621	23250	165.81	20230102	80900	-23.61	20230621	19750	212.91	20220928	3.83	N	357550	500	27 억		72837	N	N	0	N	00	N
32	20230922	101043	57	100.00	KOSDAQ		화학	N	N	N	N		N	61600	0	3	0.00	788974500	12773	15.02	61000	62700	60800	80000	43200	61600	61769.06	1.34	0	-285	66066	63832	62466	60232	58866	63400	59800	27	18400	500	38190	100	1	5455000	3360	78.27	10.94	12	0.23	787.00	5629.00	80900	20230621	-23.86	19750	20220928	211.90	80900	-23.86	20230621	23250	164.95	20230102	80900	-23.86	20230621	19750	211.90	20220928	3.83	N	357550	500	27 억		72837	N	N	0	N	00	N
33	20230922	091044	57	100.00	KOSDAQ		화학	N	N	N	N		N	62000	400	2	0.65	157677300	2569	3.02	61000	62100	60800	80000	43200	61600	61376.05	1.34	0	451	66066	63832	62466	60232	58866	63400	59800	27	18400	500	38190	100	1	5455000	3382	78.78	11.01	12	0.05	787.00	5629.00	80900	20230621	-23.36	19750	20220928	213.92	80900	-23.36	20230621	23250	166.67	20230102	80900	-23.36	20230621	19750	213.92	20220928	3.83	N	357550	500	27 억		72837	N	N	0	N	00	N
34	20230921	161043	57	100.00	KOSDAQ		화학	N	N	N	N		N	61600	-500	5	-0.81	5299221300	84767	108.17	61600	64700	61100	80700	43500	62100	62525.42	1.44	0	-6610	65300	63700	60900	59300	56500	64500	60100	27	18600	500	38500	100	1	5455000	3360	78.27	10.94	12	1.55	787.00	5629.00	80900	20230621	-23.86	19750	20220928	211.90	80900	-23.86	20230621	23250	164.95	20230102	80900	-23.86	20230621	19750	211.90	20220928	3.83	N	357550	500	27 억		78458	N	N	0	N	00	N
35	20230921	151033	57	100.00	KOSDAQ		화학	N	N	N	N		N	61900	-200	5	-0.32	5037357800	80522	102.75	61600	64700	61100	80700	43500	62100	62558.93	1.44	0	-6640	65300	63700	60900	59300	56500	64500	60100	27	18600	500	38500	100	1	5455000	3377	78.65	11.00	12	1.48	787.00	5629.00	80900	20230621	-23.49	19750	20220928	213.42	80900	-23.49	20230621	23250	166.24	20230102	80900	-23.49	20230621	19750	213.42	20220928	3.83	N	357550	500	27 억		78458	N	N	0	N	00	N
36	20230921	141038	57	100.00	KOSDAQ		화학	N	N	N	N		N	62600	500	2	0.81	4704277200	75142	95.88	61600	64700	61100	80700	43500	62100	62605.35	1.44	0	-5254	65300	63700	60900	59300	56500	64500	60100	27	18600	500	38500	100	1	5455000	3415	79.54	11.12	12	1.38	787.00	5629.00	80900	20230621	-22.62	19750	20220928	216.96	80900	-22.62	20230621	23250	169.25	20230102	80900	-22.62	20230621	19750	216.96	20220928	3.83	N	357550	500	27 억		78458	N	N	0	N	00	N
37	20230921	131037	57	100.00	KOSDAQ		화학	N	N	N	N		N	61400	-700	5	-1.13	4513992100	72080	91.98	61600	64700	61100	80700	43500	62100	62624.95	1.44	0	-4834	65300	63700	60900	59300	56500	64500	60100	27	18600	500	38500	100	1	5455000	3349	78.02	10.91	12	1.32	787.00	5629.00	80900	20230621	-24.10	19750	20220928	210.89	80900	-24.10	20230621	23250	164.09	20230102	80900	-24.10	20230621	19750	210.89	20220928	3.83	N	357550	500	27 억		78458	N	N	0	N	00	N
38	20230921	121029	57	100.00	KOSDAQ		화학	N	N	N	N		N	62100	0	3	0.00	4124338300	65777	83.93	61600	64700	61100	80700	43500	62100	62702.08	1.44	0	-4659	65300	63700	60900	59300	56500	64500	60100	27	18600	500	38500	100	1	5455000	3388	78.91	11.03	12	1.21	787.00	5629.00	80900	20230621	-23.24	19750	20220928	214.43	80900	-23.24	20230621	23250	167.10	20230102	80900	-23.24	20230621	19750	214.43	20220928	3.83	N	357550	500	27 억		78458	N	N	0	N	00	N
39	20230921	111051	57	100.00	KOSDAQ		화학	N	N	N	N		N	62800	700	2	1.13	3840659100	61232	78.13	61600	64700	61100	80700	43500	62100	62723.35	1.44	0	-4392	65300	63700	60900	59300	56500	64500	60100	27	18600	500	38500	100	1	5455000	3426	79.80	11.16	12	1.12	787.00	5629.00	80900	20230621	-22.37	19750	20220928	217.97	80900	-22.37	20230621	23250	170.11	20230102	80900	-22.37	20230621	19750	217.97	20220928	3.83	N	357550	500	27 억		78458	N	N	0	N	00	N
40	20230921	101027	57	100.00	KOSDAQ		화학	N	N	N	N		N	61300	-800	5	-1.29	3084319600	49108	62.66	61600	64700	61100	80700	43500	62100	62807.26	1.44	0	-3923	65300	63700	60900	59300	56500	64500	60100	27	18600	500	38500	100	1	5455000	3344	77.89	10.89	12	0.90	787.00	5629.00	80900	20230621	-24.23	19750	20220928	210.38	80900	-24.23	20230621	23250	163.66	20230102	80900	-24.23	20230621	19750	210.38	20220928	3.83	N	357550	500	27 억		78458	N	N	0	N	00	N
41	20230921	091031	57	100.00	KOSDAQ		화학	N	N	N	N		N	62300	200	2	0.32	410400900	6662	8.50	61600	62300	61100	80700	43500	62100	61601.24	1.44	0	1140	65300	63700	60900	59300	56500	64500	60100	27	18600	500	38500	100	1	5455000	3398	79.16	11.07	12	0.12	787.00	5629.00	80900	20230621	-22.99	19750	20220928	215.44	80900	-22.99	20230621	23250	167.96	20230102	80900	-22.99	20230621	19750	215.44	20220928	3.83	N	357550	500	27 억		78458	N	N	0	N	00	N
42	20230920	161041	57	100.00	KOSDAQ		화학	N	N	N	N		N	62100	3800	2	6.52	4673758900	77160	164.38	58500	62500	58100	75700	40900	58300	60571.35	1.27	0	8517	61900	60100	58900	57100	55900	59500	56500	27	17400	500	36140	100	1	5455000	3388	78.91	11.03	12	1.41	787.00	5629.00	80900	20230621	-23.24	19750	20220928	214.43	80900	-23.24	20230621	23250	167.10	20230102	80900	-23.24	20230621	19750	214.43	20220928	3.89	N	357550	500	27 억		69469	N	N	0	N	00	N
43	20230920	151013	57	100.00	KOSDAQ		화학	N	N	N	N		N	62000	3700	2	6.35	3964661000	65757	140.09	58500	62000	58100	75700	40900	58300	60292.61	1.27	0	7954	61900	60100	58900	57100	55900	59500	56500	27	17400	500	36140	100	1	5455000	3382	78.78	11.01	12	1.21	787.00	5629.00	80900	20230621	-23.36	19750	20220928	213.92	80900	-23.36	20230621	23250	166.67	20230102	80900	-23.36	20230621	19750	213.92	20220928	3.89	N	357550	500	27 억		69469	N	N	0	N	00	N
44	20230920	141031	57	100.00	KOSDAQ		화학	N	N	N	N		N	61200	2900	2	4.97	2534194600	42411	90.35	58500	61400	58100	75700	40900	58300	59753.24	1.27	0	2422	61900	60100	58900	57100	55900	59500	56500	27	17400	500	36140	100	1	5455000	3338	77.76	10.87	12	0.78	787.00	5629.00	80900	20230621	-24.35	19750	20220928	209.87	80900	-24.35	20230621	23250	163.23	20230102	80900	-24.35	20230621	19750	209.87	20220928	3.89	N	357550	500	27 억		69469	N	N	0	N	00	N
45	20230920	131023	57	100.00	KOSDAQ		화학	N	N	N	N		N	58800	500	2	0.86	951080500	16197	34.51	58500	59500	58100	75700	40900	58300	58719.55	1.27	0	-2032	61900	60100	58900	57100	55900	59500	56500	27	17400	500	36140	100	1	5455000	3208	74.71	10.45	12	0.30	787.00	5629.00	80900	20230621	-27.32	19750	20220928	197.72	80900	-27.32	20230621	23250	152.90	20230102	80900	-27.32	20230621	19750	197.72	20220928	3.89	N	357550	500	27 억		69469	N	N	0	N	00	N
46	20230920	121022	57	100.00	KOSDAQ		화학	N	N	N	N		N	58700	400	2	0.69	902711800	15371	32.75	58500	59500	58100	75700	40900	58300	58728.24	1.27	0	-2030	61900	60100	58900	57100	55900	59500	56500	27	17400	500	36140	100	1	5455000	3202	74.59	10.43	12	0.28	787.00	5629.00	80900	20230621	-27.44	19750	20220928	197.22	80900	-27.44	20230621	23250	152.47	20230102	80900	-27.44	20230621	19750	197.22	20220928	3.89	N	357550	500	27 억		69469	N	N	0	N	00	N
47	20230920	111029	57	100.00	KOSDAQ		화학	N	N	N	N		N	58400	100	2	0.17	785029200	13354	28.45	58500	59500	58100	75700	40900	58300	58786.07	1.27	0	-2022	61900	60100	58900	57100	55900	59500	56500	27	17400	500	36140	100	1	5455000	3186	74.21	10.37	12	0.24	787.00	5629.00	80900	20230621	-27.81	19750	20220928	195.70	80900	-27.81	20230621	23250	151.18	20230102	80900	-27.81	20230621	19750	195.70	20220928	3.89	N	357550	500	27 억		69469	N	N	0	N	00	N
48	20230920	101008	57	100.00	KOSDAQ		화학	N	N	N	N		N	58100	-200	5	-0.34	578517600	9832	20.95	58500	59500	58100	75700	40900	58300	58840.28	1.27	0	-1196	61900	60100	58900	57100	55900	59500	56500	27	17400	500	36140	100	1	5455000	3169	73.82	10.32	12	0.18	787.00	5629.00	80900	20230621	-28.18	19750	20220928	194.18	80900	-28.18	20230621	23250	149.89	20230102	80900	-28.18	20230621	19750	194.18	20220928	3.89	N	357550	500	27 억		69469	N	N	0	N	00	N
49	20230920	091021	57	100.00	KOSDAQ		화학	N	N	N	N		N	58900	600	2	1.03	69643900	1192	2.54	58500	58900	58100	75700	40900	58300	58426.09	1.27	0	-566	61900	60100	58900	57100	55900	59500	56500	27	17400	500	36140	100	1	5455000	3213	74.84	10.46	12	0.02	787.00	5629.00	80900	20230621	-27.19	19750	20220928	198.23	80900	-27.19	20230621	23250	153.33	20230102	80900	-27.19	20230621	19750	198.23	20220928	3.89	N	357550	500	27 억		69469	N	N	0	N	00	N
50	20230919	161016	57	100.00	KOSDAQ		화학	N	N	N	N		N	58300	-1300	5	-2.18	2752255300	46676	21.93	60000	60700	57700	77400	41800	59600	58966.55	1.46	0	-10539	64466	62032	58566	56132	52666	63250	57350	27	17800	500	36950	100	1	5455000	3180	74.08	10.36	12	0.86	787.00	5629.00	80900	20230621	-27.94	19750	20220928	195.19	80900	-27.94	20230621	23250	150.75	20230102	80900	-27.94	20230621	19750	195.19	20220928	3.92	N	357550	500	27 억		79676	N	N	0	N	00	N
51	20230919	151019	57	100.00	KOSDAQ		화학	N	N	N	N		N	58100	-1500	5	-2.52	2590715100	43905	20.63	60000	60700	57700	77400	41800	59600	59007.29	1.46	0	-10192	64466	62032	58566	56132	52666	63250	57350	27	17800	500	36950	100	1	5455000	3169	73.82	10.32	12	0.80	787.00	5629.00	80900	20230621	-28.18	19750	20220928	194.18	80900	-28.18	20230621	23250	149.89	20230102	80900	-28.18	20230621	19750	194.18	20220928	3.92	N	357550	500	27 억		79676	N	N	0	N	00	N
52	20230919	141021	57	100.00	KOSDAQ		화학	N	N	N	N		N	58500	-1100	5	-1.85	2420235400	40967	19.25	60000	60700	57800	77400	41800	59600	59077.68	1.46	0	-8606	64466	62032	58566	56132	52666	63250	57350	27	17800	500	36950	100	1	5455000	3191	74.33	10.39	12	0.75	787.00	5629.00	80900	20230621	-27.69	19750	20220928	196.20	80900	-27.69	20230621	23250	151.61	20230102	80900	-27.69	20230621	19750	196.20	20220928	3.92	N	357550	500	27 억		79676	N	N	0	N	00	N
53	20230919	131002	57	100.00	KOSDAQ		화학	N	N	N	N		N	58100	-1500	5	-2.52	2225219400	37631	17.68	60000	60700	57800	77400	41800	59600	59132.61	1.46	0	-7218	64466	62032	58566	56132	52666	63250	57350	27	17800	500	36950	100	1	5455000	3169	73.82	10.32	12	0.69	787.00	5629.00	80900	20230621	-28.18	19750	20220928	194.18	80900	-28.18	20230621	23250	149.89	20230102	80900	-28.18	20230621	19750	194.18	20220928	3.92	N	357550	500	27 억		79676	N	N	0	N	00	N
54	20230919	121018	57	100.00	KOSDAQ		화학	N	N	N	N		N	58200	-1400	5	-2.35	1979743700	33403	15.69	60000	60700	57800	77400	41800	59600	59268.44	1.46	0	-5314	64466	62032	58566	56132	52666	63250	57350	27	17800	500	36950	100	1	5455000	3175	73.95	10.34	12	0.61	787.00	5629.00	80900	20230621	-28.06	19750	20220928	194.68	80900	-28.06	20230621	23250	150.32	20230102	80900	-28.06	20230621	19750	194.68	20220928	3.92	N	357550	500	27 억		79676	N	N	0	N	00	N
55	20230919	111024	57	100.00	KOSDAQ		화학	N	N	N	N		N	58200	-1400	5	-2.35	1652569200	27764	13.04	60000	60700	58200	77400	41800	59600	59522.01	1.46	0	-4433	64466	62032	58566	56132	52666	63250	57350	27	17800	500	36950	100	1	5455000	3175	73.95	10.34	12	0.51	787.00	5629.00	80900	20230621	-28.06	19750	20220928	194.68	80900	-28.06	20230621	23250	150.32	20230102	80900	-28.06	20230621	19750	194.68	20220928	3.92	N	357550	500	27 억		79676	N	N	0	N	00	N
56	20230919	101016	57	100.00	KOSDAQ		화학	N	N	N	N		N	58800	-800	5	-1.34	1269765000	21239	9.98	60000	60700	58700	77400	41800	59600	59784.59	1.46	0	-4927	64466	62032	58566	56132	52666	63250	57350	27	17800	500	36950	100	1	5455000	3208	74.71	10.45	12	0.39	787.00	5629.00	80900	20230621	-27.32	19750	20220928	197.72	80900	-27.32	20230621	23250	152.90	20230102	80900	-27.32	20230621	19750	197.72	20220928	3.92	N	357550	500	27 억		79676	N	N	0	N	00	N
57	20230919	091014	57	100.00	KOSDAQ		화학	N	N	N	N		N	59500	-100	5	-0.17	378597900	6334	2.98	60000	60400	59100	77400	41800	59600	59772.32	1.46	0	-808	64466	62032	58566	56132	52666	63250	57350	27	17800	500	36950	100	1	5455000	3246	75.60	10.57	12	0.12	787.00	5629.00	80900	20230621	-26.45	19750	20220928	201.27	80900	-26.45	20230621	23250	155.91	20230102	80900	-26.45	20230621	19750	201.27	20220928	3.92	N	357550	500	27 억		79676	N	N	0	N	00	N
58	20230918	161018	57	100.00	KOSDAQ		화학	N	N	N	N		N	59600	4100	2	7.39	12693608300	212413	839.25	55800	61000	55100	72100	38900	55500	59759.57	0.87	0	34489	58166	56832	56066	54732	53966	56450	54350	27	16600	500	34410	100	1	5455000	3251	75.73	10.59	12	3.89	787.00	5629.00	80900	20230621	-26.33	19750	20220928	201.77	80900	-26.33	20230621	23250	156.34	20230102	80900	-26.33	20230621	19750	201.77	20220928	3.88	N	357550	500	27 억		47478	N	N	0	N	00	N
59	20230918	151015	57	100.00	KOSDAQ		화학	N	N	N	N		N	60100	4600	2	8.29	12252962000	205049	810.15	55800	61000	55100	72100	38900	55500	59756.62	0.87	0	34033	58166	56832	56066	54732	53966	56450	54350	27	16600	500	34410	100	1	5455000	3278	76.37	10.68	12	3.76	787.00	5629.00	80900	20230621	-25.71	19750	20220928	204.30	80900	-25.71	20230621	23250	158.49	20230102	80900	-25.71	20230621	19750	204.30	20220928	3.88	N	357550	500	27 억		47478	N	N	0	N	00	N
60	20230918	141040	57	100.00	KOSDAQ		화학	N	N	N	N		N	60000	4500	2	8.11	9661628700	162185	640.79	55800	61000	55100	72100	38900	55500	59572.08	0.87	0	26306	58166	56832	56066	54732	53966	56450	54350	27	16600	500	34410	100	1	5455000	3273	76.24	10.66	12	2.97	787.00	5629.00	80900	20230621	-25.83	19750	20220928	203.80	80900	-25.83	20230621	23250	158.06	20230102	80900	-25.83	20230621	19750	203.80	20220928	3.88	N	357550	500	27 억		47478	N	N	0	N	00	N
61	20230918	131013	57	100.00	KOSDAQ		화학	N	N	N	N		N	60000	4500	2	8.11	8956948000	150447	594.42	55800	61000	55100	72100	38900	55500	59536.03	0.87	0	24437	58166	56832	56066	54732	53966	56450	54350	27	16600	500	34410	100	1	5455000	3273	76.24	10.66	12	2.76	787.00	5629.00	80900	20230621	-25.83	19750	20220928	203.80	80900	-25.83	20230621	23250	158.06	20230102	80900	-25.83	20230621	19750	203.80	20220928	3.88	N	357550	500	27 억		47478	N	N	0	N	00	N
62	20230918	121022	57	100.00	KOSDAQ		화학	N	N	N	N		N	60100	4600	2	8.29	7984964700	134222	530.31	55800	61000	55100	72100	38900	55500	59491.24	0.87	0	20748	58166	56832	56066	54732	53966	56450	54350	27	16600	500	34410	100	1	5455000	3278	76.37	10.68	12	2.46	787.00	5629.00	80900	20230621	-25.71	19750	20220928	204.30	80900	-25.71	20230621	23250	158.49	20230102	80900	-25.71	20230621	19750	204.30	20220928	3.88	N	357550	500	27 억		47478	N	N	0	N	00	N
63	20230918	111003	57	100.00	KOSDAQ		화학	N	N	N	N		N	60000	4500	2	8.11	7064911500	118905	469.79	55800	61000	55100	72100	38900	55500	59417.00	0.87	0	17540	58166	56832	56066	54732	53966	56450	54350	27	16600	500	34410	100	1	5455000	3273	76.24	10.66	12	2.18	787.00	5629.00	80900	20230621	-25.83	19750	20220928	203.80	80900	-25.83	20230621	23250	158.06	20230102	80900	-25.83	20230621	19750	203.80	20220928	3.88	N	357550	500	27 억		47478	N	N	0	N	00	N
64	20230918	100957	57	100.00	KOSDAQ		화학	N	N	N	N		N	59700	4200	2	7.57	5836601900	98301	388.39	55800	61000	55100	72100	38900	55500	59375.47	0.87	0	15178	58166	56832	56066	54732	53966	56450	54350	27	16600	500	34410	100	1	5455000	3257	75.86	10.61	12	1.80	787.00	5629.00	80900	20230621	-26.21	19750	20220928	202.28	80900	-26.21	20230621	23250	156.77	20230102	80900	-26.21	20230621	19750	202.28	20220928	3.88	N	357550	500	27 억		47478	N	N	0	N	00	N
65	20230918	091003	57	100.00	KOSDAQ		화학	N	N	N	N		N	55800	300	2	0.54	50139600	902	3.56	55800	55900	55100	72100	38900	55500	55588.81	0.87	0	-459	58166	56832	56066	54732	53966	56450	54350	27	16600	500	34410	100	1	5455000	3044	70.90	9.91	12	0.02	787.00	5629.00	80900	20230621	-31.03	19750	20220928	182.53	80900	-31.03	20230621	23250	140.00	20230102	80900	-31.03	20230621	19750	182.53	20220928	3.88	N	357550	500	27 억		47478	N	N	0	N	00	N
66	20230915	161011	57	100.00	KOSDAQ		화학	N	N	N	N		N	55500	-400	5	-0.72	1415961100	25171	135.41	56000	57400	55300	72600	39200	55900	56254.57	0.92	0	-2649	57700	56800	55300	54400	52900	57250	54850	27	16700	500	34650	100	1	5455000	3028	70.52	9.86	12	0.46	787.00	5629.00	80900	20230621	-31.40	19750	20220928	181.01	80900	-31.40	20230621	23250	138.71	20230102	80900	-31.40	20230621	19750	181.01	20220928	3.88	N	357550	500	27 억		50127	N	N	0	N	00	N
67	20230915	151008	57	100.00	KOSDAQ		화학	N	N	N	N		N	55400	-500	5	-0.89	1374497100	24424	131.39	56000	57400	55300	72600	39200	55900	56276.49	0.92	0	-2453	57700	56800	55300	54400	52900	57250	54850	27	16700	500	34650	100	1	5455000	3022	70.39	9.84	12	0.45	787.00	5629.00	80900	20230621	-31.52	19750	20220928	180.51	80900	-31.52	20230621	23250	138.28	20230102	80900	-31.52	20230621	19750	180.51	20220928	3.88	N	357550	500	27 억		50127	N	N	0	N	00	N
68	20230915	141013	57	100.00	KOSDAQ		화학	N	N	N	N		N	55800	-100	5	-0.18	1206100900	21393	115.08	56000	57400	55600	72600	39200	55900	56378.30	0.92	0	-1917	57700	56800	55300	54400	52900	57250	54850	27	16700	500	34650	100	1	5455000	3044	70.90	9.91	12	0.39	787.00	5629.00	80900	20230621	-31.03	19750	20220928	182.53	80900	-31.03	20230621	23250	140.00	20230102	80900	-31.03	20230621	19750	182.53	20220928	3.88	N	357550	500	27 억		50127	N	N	0	N	00	N
69	20230915	131000	57	100.00	KOSDAQ		화학	N	N	N	N		N	55800	-100	5	-0.18	1086352000	19247	103.54	56000	57400	55600	72600	39200	55900	56442.67	0.92	0	-1519	57700	56800	55300	54400	52900	57250	54850	27	16700	500	34650	100	1	5455000	3044	70.90	9.91	12	0.35	787.00	5629.00	80900	20230621	-31.03	19750	20220928	182.53	80900	-31.03	20230621	23250	140.00	20230102	80900	-31.03	20230621	19750	182.53	20220928	3.88	N	357550	500	27 억		50127	N	N	0	N	00	N
70	20230915	121008	57	100.00	KOSDAQ		화학	N	N	N	N		N	56200	300	2	0.54	918602300	16247	87.40	56000	57400	55600	72600	39200	55900	56539.81	0.92	0	-1489	57700	56800	55300	54400	52900	57250	54850	27	16700	500	34650	100	1	5455000	3066	71.41	9.98	12	0.30	787.00	5629.00	80900	20230621	-30.53	19750	20220928	184.56	80900	-30.53	20230621	23250	141.72	20230102	80900	-30.53	20230621	19750	184.56	20220928	3.88	N	357550	500	27 억		50127	N	N	0	N	00	N
71	20230915	111017	57	100.00	KOSDAQ		화학	N	N	N	N		N	56400	500	2	0.89	781475000	13815	74.32	56000	57400	55600	72600	39200	55900	56567.14	0.92	0	-1186	57700	56800	55300	54400	52900	57250	54850	27	16700	500	34650	100	1	5455000	3077	71.66	10.02	12	0.25	787.00	5629.00	80900	20230621	-30.28	19750	20220928	185.57	80900	-30.28	20230621	23250	142.58	20230102	80900	-30.28	20230621	19750	185.57	20220928	3.88	N	357550	500	27 억		50127	N	N	0	N	00	N
72	20230915	101015	57	100.00	KOSDAQ		화학	N	N	N	N		N	56500	600	2	1.07	325554000	5792	31.16	56000	56800	55600	72600	39200	55900	56207.53	0.92	0	528	57700	56800	55300	54400	52900	57250	54850	27	16700	500	34650	100	1	5455000	3082	71.79	10.04	12	0.11	787.00	5629.00	80900	20230621	-30.16	19750	20220928	186.08	80900	-30.16	20230621	23250	143.01	20230102	80900	-30.16	20230621	19750	186.08	20220928	3.88	N	357550	500	27 억		50127	N	N	0	N	00	N
73	20230915	091002	57	100.00	KOSDAQ		화학	N	N	N	N		N	56200	300	2	0.54	41631200	740	3.98	56000	56800	55600	72600	39200	55900	56258.38	0.92	0	-125	57700	56800	55300	54400	52900	57250	54850	27	16700	500	34650	100	1	5455000	3066	71.41	9.98	12	0.01	787.00	5629.00	80900	20230621	-30.53	19750	20220928	184.56	80900	-30.53	20230621	23250	141.72	20230102	80900	-30.53	20230621	19750	184.56	20220928	3.88	N	357550	500	27 억		50127	N	N	0	N	00	N
74	20230914	161015	57	100.00	KOSDAQ		화학	N	N	N	N		N	55900	1400	2	2.57	1023487000	18571	41.98	54500	56200	53800	70800	38200	54500	55109.47	0.94	0	-1404	57233	55866	53933	52566	50633	56550	53250	27	16300	500	33790	100	1	5455000	3049	71.03	9.93	12	0.34	787.00	5629.00	80900	20230621	-30.90	19750	20220928	183.04	80900	-30.90	20230621	23250	140.43	20230102	80900	-30.90	20230621	19750	183.04	20220928	3.89	N	357550	500	27 억		51374	N	N	0	N	00	N
75	20230914	150941	57	100.00	KOSDAQ		화학	N	N	N	N		N	55900	1400	2	2.57	953139600	17314	39.14	54500	56200	53800	70800	38200	54500	55050.23	0.94	0	-1167	57233	55866	53933	52566	50633	56550	53250	27	16300	500	33790	100	1	5455000	3049	71.03	9.93	12	0.32	787.00	5629.00	80900	20230621	-30.90	19750	20220928	183.04	80900	-30.90	20230621	23250	140.43	20230102	80900	-30.90	20230621	19750	183.04	20220928	3.89	N	357550	500	27 억		51374	N	N	0	N	00	N
76	20230914	141007	57	100.00	KOSDAQ		화학	N	N	N	N		N	56100	1600	2	2.94	831111100	15125	34.19	54500	56200	53800	70800	38200	54500	54949.49	0.94	0	-1067	57233	55866	53933	52566	50633	56550	53250	27	16300	500	33790	100	1	5455000	3060	71.28	9.97	12	0.28	787.00	5629.00	80900	20230621	-30.66	19750	20220928	184.05	80900	-30.66	20230621	23250	141.29	20230102	80900	-30.66	20230621	19750	184.05	20220928	3.89	N	357550	500	27 억		51374	N	N	0	N	00	N
77	20230914	130946	57	100.00	KOSDAQ		화학	N	N	N	N		N	55400	900	2	1.65	623717100	11395	25.76	54500	55600	53800	70800	38200	54500	54736.03	0.94	0	-363	57233	55866	53933	52566	50633	56550	53250	27	16300	500	33790	100	1	5455000	3022	70.39	9.84	12	0.21	787.00	5629.00	80900	20230621	-31.52	19750	20220928	180.51	80900	-31.52	20230621	23250	138.28	20230102	80900	-31.52	20230621	19750	180.51	20220928	3.89	N	357550	500	27 억		51374	N	N	0	N	00	N
78	20230914	120954	57	100.00	KOSDAQ		화학	N	N	N	N		N	54500	0	3	0.00	480228100	8789	19.87	54500	55400	53800	70800	38200	54500	54639.67	0.94	0	-301	57233	55866	53933	52566	50633	56550	53250	27	16300	500	33790	100	1	5455000	2973	69.25	9.68	12	0.16	787.00	5629.00	80900	20230621	-32.63	19750	20220928	175.95	80900	-32.63	20230621	23250	134.41	20230102	80900	-32.63	20230621	19750	175.95	20220928	3.89	N	357550	500	27 억		51374	N	N	0	N	00	N
79	20230914	110947	57	100.00	KOSDAQ		화학	N	N	N	N		N	54800	300	2	0.55	377517400	6907	15.61	54500	55400	53800	70800	38200	54500	54657.22	0.94	0	-564	57233	55866	53933	52566	50633	56550	53250	27	16300	500	33790	100	1	5455000	2989	69.63	9.74	12	0.13	787.00	5629.00	80900	20230621	-32.26	19750	20220928	177.47	80900	-32.26	20230621	23250	135.70	20230102	80900	-32.26	20230621	19750	177.47	20220928	3.89	N	357550	500	27 억		51374	N	N	0	N	00	N
80	20230914	100940	57	100.00	KOSDAQ		화학	N	N	N	N		N	55200	700	2	1.28	211997300	3871	8.75	54500	55400	54300	70800	38200	54500	54765.51	0.94	0	-470	57233	55866	53933	52566	50633	56550	53250	27	16300	500	33790	100	1	5455000	3011	70.14	9.81	12	0.07	787.00	5629.00	80900	20230621	-31.77	19750	20220928	179.49	80900	-31.77	20230621	23250	137.42	20230102	80900	-31.77	20230621	19750	179.49	20220928	3.89	N	357550	500	27 억		51374	N	N	0	N	00	N
81	20230914	090959	57	100.00	KOSDAQ		화학	N	N	N	N		N	54700	200	2	0.37	36863900	674	1.52	54500	55100	54500	70800	38200	54500	54694.21	0.94	0	-330	57233	55866	53933	52566	50633	56550	53250	27	16300	500	33790	100	1	5455000	2984	69.50	9.72	12	0.01	787.00	5629.00	80900	20230621	-32.39	19750	20220928	176.96	80900	-32.39	20230621	23250	135.27	20230102	80900	-32.39	20230621	19750	176.96	20220928	3.89	N	357550	500	27 억		51374	N	N	0	N	00	N
82	20230913	161003	57	100.00	KOSDAQ		화학	N	N	N	N		N	54500	0	3	0.00	2355034600	43822	83.36	54000	55300	52000	70800	38200	54500	53739.62	0.87	0	3502	58366	56432	55466	53532	52566	55950	53050	27	16300	500	33790	100	1	5455000	2973	69.25	9.68	12	0.80	787.00	5629.00	80900	20230621	-32.63	19750	20220928	175.95	80900	-32.63	20230621	23250	134.41	20230102	80900	-32.63	20230621	19750	175.95	20220928	3.92	N	357550	500	27 억		47623	N	N	0	N	00	N
83	20230913	150954	57	100.00	KOSDAQ		화학	N	N	N	N		N	53800	-700	5	-1.28	2216926700	41280	78.53	54000	55300	52000	70800	38200	54500	53704.39	0.87	0	3822	58366	56432	55466	53532	52566	55950	53050	27	16300	500	33790	100	1	5455000	2935	68.36	9.56	12	0.76	787.00	5629.00	80900	20230621	-33.50	19750	20220928	172.41	80900	-33.50	20230621	23250	131.40	20230102	80900	-33.50	20230621	19750	172.41	20220928	3.92	N	357550	500	27 억		47623	N	N	0	N	00	N
84	20230913	141001	57	100.00	KOSDAQ		화학	N	N	N	N		N	54600	100	2	0.18	1996510900	37194	70.75	54000	55300	52000	70800	38200	54500	53678.04	0.87	0	4567	58366	56432	55466	53532	52566	55950	53050	27	16300	500	33790	100	1	5455000	2978	69.38	9.70	12	0.68	787.00	5629.00	80900	20230621	-32.51	19750	20220928	176.46	80900	-32.51	20230621	23250	134.84	20230102	80900	-32.51	20230621	19750	176.46	20220928	3.92	N	357550	500	27 억		47623	N	N	0	N	00	N
85	20230913	130933	57	100.00	KOSDAQ		화학	N	N	N	N		N	53600	-900	5	-1.65	1957745900	36475	69.38	54000	55300	52000	70800	38200	54500	53673.36	0.87	0	4336	58366	56432	55466	53532	52566	55950	53050	27	16300	500	33790	100	1	5455000	2924	68.11	9.52	12	0.67	787.00	5629.00	80900	20230621	-33.75	19750	20220928	171.39	80900	-33.75	20230621	23250	130.54	20230102	80900	-33.75	20230621	19750	171.39	20220928	3.92	N	357550	500	27 억		47623	N	N	0	N	00	N
86	20230913	120959	57	100.00	KOSDAQ		화학	N	N	N	N		N	53800	-700	5	-1.28	1885930300	35143	66.85	54000	55300	52000	70800	38200	54500	53664.18	0.87	0	4044	58366	56432	55466	53532	52566	55950	53050	27	16300	500	33790	100	1	5455000	2935	68.36	9.56	12	0.64	787.00	5629.00	80900	20230621	-33.50	19750	20220928	172.41	80900	-33.50	20230621	23250	131.40	20230102	80900	-33.50	20230621	19750	172.41	20220928	3.92	N	357550	500	27 억		47623	N	N	0	N	00	N
87	20230913	110958	57	100.00	KOSDAQ		화학	N	N	N	N		N	54500	0	3	0.00	600287900	11070	21.06	54000	55100	53500	70800	38200	54500	54226.25	0.87	0	-1436	58366	56432	55466	53532	52566	55950	53050	27	16300	500	33790	100	1	5455000	2973	69.25	9.68	12	0.20	787.00	5629.00	80900	20230621	-32.63	19750	20220928	175.95	80900	-32.63	20230621	23250	134.41	20230102	80900	-32.63	20230621	19750	175.95	20220928	3.92	N	357550	500	27 억		47623	N	N	0	N	00	N
88	20230913	100944	57	100.00	KOSDAQ		화학	N	N	N	N		N	54400	-100	5	-0.18	383575500	7089	13.49	54000	55100	53500	70800	38200	54500	54107.88	0.87	0	1013	58366	56432	55466	53532	52566	55950	53050	27	16300	500	33790	100	1	5455000	2968	69.12	9.66	12	0.13	787.00	5629.00	80900	20230621	-32.76	19750	20220928	175.44	80900	-32.76	20230621	23250	133.98	20230102	80900	-32.76	20230621	19750	175.44	20220928	3.92	N	357550	500	27 억		47623	N	N	0	N	00	N
89	20230913	090936	57	100.00	KOSDAQ		화학	N	N	N	N		N	54800	300	2	0.55	72848400	1345	2.56	54000	54800	53700	70800	38200	54500	54159.34	0.87	0	403	58366	56432	55466	53532	52566	55950	53050	27	16300	500	33790	100	1	5455000	2989	69.63	9.74	12	0.02	787.00	5629.00	80900	20230621	-32.26	19750	20220928	177.47	80900	-32.26	20230621	23250	135.70	20230102	80900	-32.26	20230621	19750	177.47	20220928	3.92	N	357550	500	27 억		47623	N	N	0	N	00	N
90	20230912	160934	57	100.00	KOSDAQ		화학	N	N	N	N		N	54500	-2400	5	-4.22	2919451700	52464	137.68	56100	57400	54500	73900	39900	56900	55648.90	0.74	0	7178	59766	58332	57266	55832	54766	57800	55300	27	17000	500	35270	100	1	5455000	2973	69.25	9.68	12	0.96	787.00	5629.00	80900	20230621	-32.63	19750	20220928	175.95	80900	-32.63	20230621	23250	134.41	20230102	80900	-32.63	20230621	19750	175.95	20220928	3.94	N	357550	500	27 억		40445	N	N	0	N	00	N
91	20230912	150944	57	100.00	KOSDAQ		화학	N	N	N	N		N	54800	-2100	5	-3.69	2759456500	49532	129.98	56100	57400	54800	73900	39900	56900	55710.53	0.74	0	6851	59766	58332	57266	55832	54766	57800	55300	27	17000	500	35270	100	1	5455000	2989	69.63	9.74	12	0.91	787.00	5629.00	80900	20230621	-32.26	19750	20220928	177.47	80900	-32.26	20230621	23250	135.70	20230102	80900	-32.26	20230621	19750	177.47	20220928	3.94	N	357550	500	27 억		40445	N	N	0	N	00	N
92	20230912	140942	57	100.00	KOSDAQ		화학	N	N	N	N		N	55600	-1300	5	-2.28	2467619200	44231	116.07	56100	57400	54900	73900	39900	56900	55789.31	0.74	0	7684	59766	58332	57266	55832	54766	57800	55300	27	17000	500	35270	100	1	5455000	3033	70.65	9.88	12	0.81	787.00	5629.00	80900	20230621	-31.27	19750	20220928	181.52	80900	-31.27	20230621	23250	139.14	20230102	80900	-31.27	20230621	19750	181.52	20220928	3.94	N	357550	500	27 억		40445	N	N	0	N	00	N
93	20230912	130929	57	100.00	KOSDAQ		화학	N	N	N	N		N	55200	-1700	5	-2.99	2224785600	39830	104.52	56100	57400	54900	73900	39900	56900	55856.98	0.74	0	7058	59766	58332	57266	55832	54766	57800	55300	27	17000	500	35270	100	1	5455000	3011	70.14	9.81	12	0.73	787.00	5629.00	80900	20230621	-31.77	19750	20220928	179.49	80900	-31.77	20230621	23250	137.42	20230102	80900	-31.77	20230621	19750	179.49	20220928	3.94	N	357550	500	27 억		40445	N	N	0	N	00	N
94	20230912	120930	57	100.00	KOSDAQ		화학	N	N	N	N		N	55400	-1500	5	-2.64	1799422000	32107	84.25	56100	57400	55200	73900	39900	56900	56044.49	0.74	0	4454	59766	58332	57266	55832	54766	57800	55300	27	17000	500	35270	100	1	5455000	3022	70.39	9.84	12	0.59	787.00	5629.00	80900	20230621	-31.52	19750	20220928	180.51	80900	-31.52	20230621	23250	138.28	20230102	80900	-31.52	20230621	19750	180.51	20220928	3.94	N	357550	500	27 억		40445	N	N	0	N	00	N
95	20230912	110935	57	100.00	KOSDAQ		화학	N	N	N	N		N	55900	-1000	5	-1.76	1534069100	27321	71.70	56100	57400	55400	73900	39900	56900	56149.76	0.74	0	4455	59766	58332	57266	55832	54766	57800	55300	27	17000	500	35270	100	1	5455000	3049	71.03	9.93	12	0.50	787.00	5629.00	80900	20230621	-30.90	19750	20220928	183.04	80900	-30.90	20230621	23250	140.43	20230102	80900	-30.90	20230621	19750	183.04	20220928	3.94	N	357550	500	27 억		40445	N	N	0	N	00	N
96	20230912	100925	57	100.00	KOSDAQ		화학	N	N	N	N		N	56600	-300	5	-0.53	734535400	13008	34.14	56100	57400	56100	73900	39900	56900	56467.91	0.74	0	4300	59766	58332	57266	55832	54766	57800	55300	27	17000	500	35270	100	1	5455000	3088	71.92	10.06	12	0.24	787.00	5629.00	80900	20230621	-30.04	19750	20220928	186.58	80900	-30.04	20230621	23250	143.44	20230102	80900	-30.04	20230621	19750	186.58	20220928	3.94	N	357550	500	27 억		40445	N	N	0	N	00	N
97	20230912	090947	57	100.00	KOSDAQ		화학	N	N	N	N		N	57100	200	2	0.35	404717900	7175	18.83	56100	57400	56100	73900	39900	56900	56406.54	0.74	0	2701	59766	58332	57266	55832	54766	57800	55300	27	17000	500	35270	100	1	5455000	3115	72.55	10.14	12	0.13	787.00	5629.00	80900	20230621	-29.42	19750	20220928	189.11	80900	-29.42	20230621	23250	145.59	20230102	80900	-29.42	20230621	19750	189.11	20220928	3.94	N	357550	500	27 억		40445	N	N	0	N	00	N
98	20230911	160928	57	100.00	KOSDAQ		화학	N	N	N	N		N	56900	-1500	5	-2.57	2169079100	37988	70.95	58400	58700	56200	75900	40900	58400	57099.44	0.73	0	398	61133	59766	57733	56366	54333	60450	57050	27	17500	500	36200	100	1	5455000	3104	72.30	10.11	12	0.70	787.00	5629.00	80900	20230621	-29.67	19750	20220928	188.10	80900	-29.67	20230621	23250	144.73	20230102	80900	-29.67	20230621	19750	188.10	20220928	3.97	N	357550	500	27 억		40047	N	N	0	N	00	N
99	20230911	150930	57	100.00	KOSDAQ		화학	N	N	N	N		N	57000	-1400	5	-2.40	1975022700	34581	64.58	58400	58700	56200	75900	40900	58400	57112.94	0.73	0	-401	61133	59766	57733	56366	54333	60450	57050	27	17500	500	36200	100	1	5455000	3109	72.43	10.13	12	0.63	787.00	5629.00	80900	20230621	-29.54	19750	20220928	188.61	80900	-29.54	20230621	23250	145.16	20230102	80900	-29.54	20230621	19750	188.61	20220928	3.97	N	357550	500	27 억		40047	N	N	0	N	00	N
100	20230911	140940	57	100.00	KOSDAQ		화학	N	N	N	N		N	56700	-1700	5	-2.91	1807333200	31643	59.10	58400	58700	56200	75900	40900	58400	57116.37	0.73	0	308	61133	59766	57733	56366	54333	60450	57050	27	17500	500	36200	100	1	5455000	3093	72.05	10.07	12	0.58	787.00	5629.00	80900	20230621	-29.91	19750	20220928	187.09	80900	-29.91	20230621	23250	143.87	20230102	80900	-29.91	20230621	19750	187.09	20220928	3.97	N	357550	500	27 억		40047	N	N	0	N	00	N
101	20230911	130913	57	100.00	KOSDAQ		화학	N	N	N	N		N	56900	-1500	5	-2.57	1405600400	24545	45.84	58400	58700	56500	75900	40900	58400	57266.26	0.73	0	-1018	61133	59766	57733	56366	54333	60450	57050	27	17500	500	36200	100	1	5455000	3104	72.30	10.11	12	0.45	787.00	5629.00	80900	20230621	-29.67	19750	20220928	188.10	80900	-29.67	20230621	23250	144.73	20230102	80900	-29.67	20230621	19750	188.10	20220928	3.97	N	357550	500	27 억		40047	N	N	0	N	00	N
102	20230911	120930	57	100.00	KOSDAQ		화학	N	N	N	N		N	57100	-1300	5	-2.23	1148479200	20016	37.38	58400	58700	56700	75900	40900	58400	57378.06	0.73	0	-885	61133	59766	57733	56366	54333	60450	57050	27	17500	500	36200	100	1	5455000	3115	72.55	10.14	12	0.37	787.00	5629.00	80900	20230621	-29.42	19750	20220928	189.11	80900	-29.42	20230621	23250	145.59	20230102	80900	-29.42	20230621	19750	189.11	20220928	3.97	N	357550	500	27 억		40047	N	N	0	N	00	N
103	20230911	110912	57	100.00	KOSDAQ		화학	N	N	N	N		N	57400	-1000	5	-1.71	989382100	17229	32.18	58400	58700	56700	75900	40900	58400	57425.39	0.73	0	-544	61133	59766	57733	56366	54333	60450	57050	27	17500	500	36200	100	1	5455000	3131	72.94	10.20	12	0.32	787.00	5629.00	80900	20230621	-29.05	19750	20220928	190.63	80900	-29.05	20230621	23250	146.88	20230102	80900	-29.05	20230621	19750	190.63	20220928	3.97	N	357550	500	27 억		40047	N	N	0	N	00	N
104	20230911	100913	57	100.00	KOSDAQ		화학	N	N	N	N		N	57300	-1100	5	-1.88	768155200	13371	24.97	58400	58700	56700	75900	40900	58400	57449.35	0.73	0	-1292	61133	59766	57733	56366	54333	60450	57050	27	17500	500	36200	100	1	5455000	3126	72.81	10.18	12	0.25	787.00	5629.00	80900	20230621	-29.17	19750	20220928	190.13	80900	-29.17	20230621	23250	146.45	20230102	80900	-29.17	20230621	19750	190.13	20220928	3.97	N	357550	500	27 억		40047	N	N	0	N	00	N
105	20230911	090911	57	100.00	KOSDAQ		화학	N	N	N	N		N	57700	-700	5	-1.20	139583600	2398	4.48	58400	58700	57700	75900	40900	58400	58208.34	0.73	0	-1660	61133	59766	57733	56366	54333	60450	57050	27	17500	500	36200	100	1	5455000	3148	73.32	10.25	12	0.04	787.00	5629.00	80900	20230621	-28.68	19750	20220928	192.15	80900	-28.68	20230621	23250	148.17	20230102	80900	-28.68	20230621	19750	192.15	20220928	3.97	N	357550	500	27 억		40047	N	N	0	N	00	N
106	20230908	160934	57	100.00	KOSDAQ		화학	N	N	N	N		N	58400	200	2	0.34	3049810300	53226	93.45	58200	59100	55700	75600	40800	58200	57296.85	0.76	0	-1357	61333	59766	58733	57166	56133	60550	57950	27	17400	500	36080	100	1	5455000	3186	74.21	10.37	12	0.98	787.00	5629.00	80900	20230621	-27.81	19750	20220928	195.70	80900	-27.81	20230621	23250	151.18	20230102	80900	-27.81	20230621	19750	195.70	20220928	3.90	N	357550	500	27 억		41428	N	N	0	N	00	N
107	20230908	150936	57	100.00	KOSDAQ		화학	N	N	N	N		N	58400	200	2	0.34	2928557100	51151	89.80	58200	59100	55700	75600	40800	58200	57253.10	0.76	0	-1346	61333	59766	58733	57166	56133	60550	57950	27	17400	500	36080	100	1	5455000	3186	74.21	10.37	12	0.94	787.00	5629.00	80900	20230621	-27.81	19750	20220928	195.70	80900	-27.81	20230621	23250	151.18	20230102	80900	-27.81	20230621	19750	195.70	20220928	3.90	N	357550	500	27 억		41428	N	N	0	N	00	N
108	20230908	140924	57	100.00	KOSDAQ		화학	N	N	N	N		N	57000	-1200	5	-2.06	2420231300	42433	74.50	58200	59100	55700	75600	40800	58200	57036.43	0.76	0	-2330	61333	59766	58733	57166	56133	60550	57950	27	17400	500	36080	100	1	5455000	3109	72.43	10.13	12	0.78	787.00	5629.00	80900	20230621	-29.54	19750	20220928	188.61	80900	-29.54	20230621	23250	145.16	20230102	80900	-29.54	20230621	19750	188.61	20220928	3.90	N	357550	500	27 억		41428	N	N	0	N	00	N
109	20230908	130934	57	100.00	KOSDAQ		화학	N	N	N	N		N	57200	-1000	5	-1.72	2222770000	38971	68.42	58200	59100	55700	75600	40800	58200	57036.39	0.76	0	-2078	61333	59766	58733	57166	56133	60550	57950	27	17400	500	36080	100	1	5455000	3120	72.68	10.16	12	0.71	787.00	5629.00	80900	20230621	-29.30	19750	20220928	189.62	80900	-29.30	20230621	23250	146.02	20230102	80900	-29.30	20230621	19750	189.62	20220928	3.90	N	357550	500	27 억		41428	N	N	0	N	00	N
110	20230908	120945	57	100.00	KOSDAQ		화학	N	N	N	N		N	57000	-1200	5	-2.06	2012663900	35284	61.95	58200	59100	55700	75600	40800	58200	57041.70	0.76	0	-1235	61333	59766	58733	57166	56133	60550	57950	27	17400	500	36080	100	1	5455000	3109	72.43	10.13	12	0.65	787.00	5629.00	80900	20230621	-29.54	19750	20220928	188.61	80900	-29.54	20230621	23250	145.16	20230102	80900	-29.54	20230621	19750	188.61	20220928	3.90	N	357550	500	27 억		41428	N	N	0	N	00	N
111	20230908	110940	57	100.00	KOSDAQ		화학	N	N	N	N		N	56400	-1800	5	-3.09	1650120900	28831	50.62	58200	59100	56000	75600	40800	58200	57234.12	0.76	0	-317	61333	59766	58733	57166	56133	60550	57950	27	17400	500	36080	100	1	5455000	3077	71.66	10.02	12	0.53	787.00	5629.00	80900	20230621	-30.28	19750	20220928	185.57	80900	-30.28	20230621	23250	142.58	20230102	80900	-30.28	20230621	19750	185.57	20220928	3.90	N	357550	500	27 억		41428	N	N	0	N	00	N
112	20230908	100932	57	100.00	KOSDAQ		화학	N	N	N	N		N	56800	-1400	5	-2.41	1103464300	19189	33.69	58200	59100	56800	75600	40800	58200	57504.90	0.76	0	67	61333	59766	58733	57166	56133	60550	57950	27	17400	500	36080	100	1	5455000	3098	72.17	10.09	12	0.35	787.00	5629.00	80900	20230621	-29.79	19750	20220928	187.59	80900	-29.79	20230621	23250	144.30	20230102	80900	-29.79	20230621	19750	187.59	20220928	3.90	N	357550	500	27 억		41428	N	N	0	N	00	N
113	20230908	090939	57	100.00	KOSDAQ		화학	N	N	N	N		N	58300	100	2	0.17	134724000	2321	4.07	58200	58500	57600	75600	40800	58200	58045.40	0.76	0	131	61333	59766	58733	57166	56133	60550	57950	27	17400	500	36080	100	1	5455000	3180	74.08	10.36	12	0.04	787.00	5629.00	80900	20230621	-27.94	19750	20220928	195.19	80900	-27.94	20230621	23250	150.75	20230102	80900	-27.94	20230621	19750	195.19	20220928	3.90	N	357550	500	27 억		41428	N	N	0	N	00	N
114	20230907	160922	57	100.00	KOSDAQ		화학	N	N	N	N		N	58200	-300	5	-0.51	3329281900	56615	65.79	57700	60300	57700	76000	41000	58500	58806.09	0.79	0	-1430	60700	59600	57900	56800	55100	60150	57350	27	17500	500	36270	100	1	5455000	3175	73.95	10.34	12	1.04	787.00	5629.00	80900	20230621	-28.06	18550	20220906	213.75	80900	-28.06	20230621	23250	150.32	20230102	80900	-28.06	20230621	19750	194.68	20220928	3.99	N	357550	500	27 억		42858	N	N	0	N	00	N
115	20230907	150927	57	100.00	KOSDAQ		화학	N	N	N	N		N	58500	0	3	0.00	3196324200	54333	63.14	57700	60300	57700	76000	41000	58500	58828.42	0.79	0	-1315	60700	59600	57900	56800	55100	60150	57350	27	17500	500	36270	100	1	5455000	3191	74.33	10.39	12	1.00	787.00	5629.00	80900	20230621	-27.69	18550	20220906	215.36	80900	-27.69	20230621	23250	151.61	20230102	80900	-27.69	20230621	19750	196.20	20220928	3.99	N	357550	500	27 억		42858	N	N	0	N	00	N
116	20230907	140926	57	100.00	KOSDAQ		화학	N	N	N	N		N	59200	700	2	1.20	2788256200	47380	55.06	57700	60300	57700	76000	41000	58500	58848.81	0.79	0	-872	60700	59600	57900	56800	55100	60150	57350	27	17500	500	36270	100	1	5455000	3229	75.22	10.52	12	0.87	787.00	5629.00	80900	20230621	-26.82	18550	20220906	219.14	80900	-26.82	20230621	23250	154.62	20230102	80900	-26.82	20230621	19750	199.75	20220928	3.99	N	357550	500	27 억		42858	N	N	0	N	00	N
117	20230907	130921	57	100.00	KOSDAQ		화학	N	N	N	N		N	58200	-300	5	-0.51	2297538000	39039	45.37	57700	60300	57700	76000	41000	58500	58852.39	0.79	0	-1251	60700	59600	57900	56800	55100	60150	57350	27	17500	500	36270	100	1	5455000	3175	73.95	10.34	12	0.72	787.00	5629.00	80900	20230621	-28.06	18550	20220906	213.75	80900	-28.06	20230621	23250	150.32	20230102	80900	-28.06	20230621	19750	194.68	20220928	3.99	N	357550	500	27 억		42858	N	N	0	N	00	N
118	20230907	120934	57	100.00	KOSDAQ		화학	N	N	N	N		N	58100	-400	5	-0.68	2157911200	36635	42.57	57700	60300	57700	76000	41000	58500	58903.01	0.79	0	-405	60700	59600	57900	56800	55100	60150	57350	27	17500	500	36270	100	1	5455000	3169	73.82	10.32	12	0.67	787.00	5629.00	80900	20230621	-28.18	18550	20220906	213.21	80900	-28.18	20230621	23250	149.89	20230102	80900	-28.18	20230621	19750	194.18	20220928	3.99	N	357550	500	27 억		42858	N	N	0	N	00	N
119	20230907	110924	57	100.00	KOSDAQ		화학	N	N	N	N		N	58200	-300	5	-0.51	1917114200	32484	37.75	57700	60300	57700	76000	41000	58500	59017.20	0.79	0	-620	60700	59600	57900	56800	55100	60150	57350	27	17500	500	36270	100	1	5455000	3175	73.95	10.34	12	0.60	787.00	5629.00	80900	20230621	-28.06	18550	20220906	213.75	80900	-28.06	20230621	23250	150.32	20230102	80900	-28.06	20230621	19750	194.68	20220928	3.99	N	357550	500	27 억		42858	N	N	0	N	00	N
120	20230907	100924	57	100.00	KOSDAQ		화학	N	N	N	N		N	58400	-100	5	-0.17	1473986900	24904	28.94	57700	60300	57700	76000	41000	58500	59186.78	0.79	0	-114	60700	59600	57900	56800	55100	60150	57350	27	17500	500	36270	100	1	5455000	3186	74.21	10.37	12	0.46	787.00	5629.00	80900	20230621	-27.81	18550	20220906	214.82	80900	-27.81	20230621	23250	151.18	20230102	80900	-27.81	20230621	19750	195.70	20220928	3.99	N	357550	500	27 억		42858	N	N	0	N	00	N
121	20230907	090939	57	100.00	KOSDAQ		화학	N	N	N	N		N	59900	1400	2	2.39	415715600	7034	8.17	57700	59900	57700	76000	41000	58500	59100.97	0.79	0	1088	60700	59600	57900	56800	55100	60150	57350	27	17500	500	36270	100	1	5455000	3268	76.11	10.64	12	0.13	787.00	5629.00	80900	20230621	-25.96	18550	20220906	222.91	80900	-25.96	20230621	23250	157.63	20230102	80900	-25.96	20230621	19750	203.29	20220928	3.99	N	357550	500	27 억		42858	N	N	0	N	00	N
122	20230906	160926	57	100.00	KOSDAQ		화학	N	N	N	N		N	58500	2200	2	3.91	4958926000	85769	160.63	56400	59000	56200	73100	39500	56300	57817.04	0.66	0	6512	58766	57532	56166	54932	53566	58150	55550	27	16800	500	34900	100	1	5455000	3191	74.33	10.39	12	1.57	787.00	5629.00	80900	20230621	-27.69	18350	20220905	218.80	80900	-27.69	20230621	23250	151.61	20230102	80900	-27.69	20230621	18550	215.36	20220906	4.07	N	357550	500	27 억		35940	N	N	0	N	00	N
123	20230906	150928	57	100.00	KOSDAQ		화학	N	N	N	N		N	58200	1900	2	3.37	4690085100	81170	152.02	56400	59000	56200	73100	39500	56300	57781.02	0.66	0	6941	58766	57532	56166	54932	53566	58150	55550	27	16800	500	34900	100	1	5455000	3175	73.95	10.34	12	1.49	787.00	5629.00	80900	20230621	-28.06	18350	20220905	217.17	80900	-28.06	20230621	23250	150.32	20230102	80900	-28.06	20230621	18550	213.75	20220906	4.07	N	357550	500	27 억		35940	N	N	0	N	00	N
124	20230906	140928	57	100.00	KOSDAQ		화학	N	N	N	N		N	59000	2700	2	4.80	4026753800	69808	130.74	56400	59000	56200	73100	39500	56300	57683.27	0.66	0	10760	58766	57532	56166	54932	53566	58150	55550	27	16800	500	34900	100	1	5455000	3218	74.97	10.48	12	1.28	787.00	5629.00	80900	20230621	-27.07	18350	20220905	221.53	80900	-27.07	20230621	23250	153.76	20230102	80900	-27.07	20230621	18550	218.06	20220906	4.07	N	357550	500	27 억		35940	N	N	0	N	00	N
125	20230906	130917	57	100.00	KOSDAQ		화학	N	N	N	N		N	57300	1000	2	1.78	2245819600	39198	73.41	56400	57800	56200	73100	39500	56300	57294.24	0.66	0	1773	58766	57532	56166	54932	53566	58150	55550	27	16800	500	34900	100	1	5455000	3126	72.81	10.18	12	0.72	787.00	5629.00	80900	20230621	-29.17	18350	20220905	212.26	80900	-29.17	20230621	23250	146.45	20230102	80900	-29.17	20230621	18550	208.89	20220906	4.07	N	357550	500	27 억		35940	N	N	0	N	00	N
126	20230906	120929	57	100.00	KOSDAQ		화학	N	N	N	N		N	57200	900	2	1.60	2045825300	35703	66.86	56400	57800	56200	73100	39500	56300	57301.22	0.66	0	1171	58766	57532	56166	54932	53566	58150	55550	27	16800	500	34900	100	1	5455000	3120	72.68	10.16	12	0.65	787.00	5629.00	80900	20230621	-29.30	18350	20220905	211.72	80900	-29.30	20230621	23250	146.02	20230102	80900	-29.30	20230621	18550	208.36	20220906	4.07	N	357550	500	27 억		35940	N	N	0	N	00	N
127	20230906	110937	57	100.00	KOSDAQ		화학	N	N	N	N		N	57000	700	2	1.24	1880527600	32808	61.44	56400	57800	56200	73100	39500	56300	57319.18	0.66	0	1981	58766	57532	56166	54932	53566	58150	55550	27	16800	500	34900	100	1	5455000	3109	72.43	10.13	12	0.60	787.00	5629.00	80900	20230621	-29.54	18350	20220905	210.63	80900	-29.54	20230621	23250	145.16	20230102	80900	-29.54	20230621	18550	207.28	20220906	4.07	N	357550	500	27 억		35940	N	N	0	N	00	N
128	20230906	100912	57	100.00	KOSDAQ		화학	N	N	N	N		N	57500	1200	2	2.13	1247622700	21796	40.82	56400	57700	56200	73100	39500	56300	57240.90	0.66	0	3565	58766	57532	56166	54932	53566	58150	55550	27	16800	500	34900	100	1	5455000	3137	73.06	10.21	12	0.40	787.00	5629.00	80900	20230621	-28.92	18350	20220905	213.35	80900	-28.92	20230621	23250	147.31	20230102	80900	-28.92	20230621	18550	209.97	20220906	4.07	N	357550	500	27 억		35940	N	N	0	N	00	N
129	20230906	090914	57	100.00	KOSDAQ		화학	N	N	N	N		N	57200	900	2	1.60	122633500	2151	4.03	56400	57400	56200	73100	39500	56300	57012.32	0.66	0	-246	58766	57532	56166	54932	53566	58150	55550	27	16800	500	34900	100	1	5455000	3120	72.68	10.16	12	0.04	787.00	5629.00	80900	20230621	-29.30	18350	20220905	211.72	80900	-29.30	20230621	23250	146.02	20230102	80900	-29.30	20230621	18550	208.36	20220906	4.07	N	357550	500	27 억		35940	N	N	0	N	00	N
130	20230905	160914	57	100.00	KOSDAQ		화학	N	N	N	N		N	56300	1100	2	1.99	2998645100	53223	159.18	54800	57400	54800	71700	38700	55200	56341.15	0.69	0	-1173	57133	56166	55133	54166	53133	56650	54650	27	16500	500	34220	100	1	5455000	3071	71.54	10.00	12	0.98	787.00	5629.00	80900	20230621	-30.41	18350	20220905	206.81	80900	-30.41	20230621	23250	142.15	20230102	80900	-30.41	20230621	18350	206.81	20220905	4.18	N	357550	500	27 억		37496	N	N	0	N	00	N
131	20230905	150928	57	100.00	KOSDAQ		화학	N	N	N	N		N	56200	1000	2	1.81	2802597600	49732	148.74	54800	57400	54800	71700	38700	55200	56354.01	0.69	0	-1314	57133	56166	55133	54166	53133	56650	54650	27	16500	500	34220	100	1	5455000	3066	71.41	9.98	12	0.91	787.00	5629.00	80900	20230621	-30.53	18350	20220905	206.27	80900	-30.53	20230621	23250	141.72	20230102	80900	-30.53	20230621	18350	206.27	20220905	4.18	N	357550	500	27 억		37496	N	N	0	N	00	N
132	20230905	140925	57	100.00	KOSDAQ		화학	N	N	N	N		N	56600	1400	2	2.54	2576006700	45715	136.73	54800	57400	54800	71700	38700	55200	56349.27	0.69	0	-1552	57133	56166	55133	54166	53133	56650	54650	27	16500	500	34220	100	1	5455000	3088	71.92	10.06	12	0.84	787.00	5629.00	80900	20230621	-30.04	18350	20220905	208.45	80900	-30.04	20230621	23250	143.44	20230102	80900	-30.04	20230621	18350	208.45	20220905	4.18	N	357550	500	27 억		37496	N	N	0	N	00	N
133	20230905	130908	57	100.00	KOSDAQ		화학	N	N	N	N		N	56200	1000	2	1.81	2202262700	39091	116.92	54800	57400	54800	71700	38700	55200	56336.82	0.69	0	-1586	57133	56166	55133	54166	53133	56650	54650	27	16500	500	34220	100	1	5455000	3066	71.41	9.98	12	0.72	787.00	5629.00	80900	20230621	-30.53	18350	20220905	206.27	80900	-30.53	20230621	23250	141.72	20230102	80900	-30.53	20230621	18350	206.27	20220905	4.18	N	357550	500	27 억		37496	N	N	0	N	00	N
134	20230905	120910	57	100.00	KOSDAQ		화학	N	N	N	N		N	56000	800	2	1.45	2108806700	37427	111.94	54800	57400	54800	71700	38700	55200	56344.53	0.69	0	-823	57133	56166	55133	54166	53133	56650	54650	27	16500	500	34220	100	1	5455000	3055	71.16	9.95	12	0.69	787.00	5629.00	80900	20230621	-30.78	18350	20220905	205.18	80900	-30.78	20230621	23250	140.86	20230102	80900	-30.78	20230621	18350	205.18	20220905	4.18	N	357550	500	27 억		37496	N	N	0	N	00	N
135	20230905	110916	57	100.00	KOSDAQ		화학	N	N	N	N		N	56200	1000	2	1.81	1948716900	34568	103.39	54800	57400	54800	71700	38700	55200	56373.43	0.69	0	-158	57133	56166	55133	54166	53133	56650	54650	27	16500	500	34220	100	1	5455000	3066	71.41	9.98	12	0.63	787.00	5629.00	80900	20230621	-30.53	18350	20220905	206.27	80900	-30.53	20230621	23250	141.72	20230102	80900	-30.53	20230621	18350	206.27	20220905	4.18	N	357550	500	27 억		37496	N	N	0	N	00	N
136	20230905	100904	57	100.00	KOSDAQ		화학	N	N	N	N		N	57300	2100	2	3.80	1512225900	26876	80.38	54800	57400	54800	71700	38700	55200	56266.78	0.69	0	598	57133	56166	55133	54166	53133	56650	54650	27	16500	500	34220	100	1	5455000	3126	72.81	10.18	12	0.49	787.00	5629.00	80900	20230621	-29.17	18350	20220905	212.26	80900	-29.17	20230621	23250	146.45	20230102	80900	-29.17	20230621	18350	212.26	20220905	4.18	N	357550	500	27 억		37496	N	N	0	N	00	N
137	20230905	090905	57	100.00	KOSDAQ		화학	N	N	N	N		N	55400	200	2	0.36	48930000	886	2.65	54800	55400	54800	71700	38700	55200	55225.73	0.69	0	-330	57133	56166	55133	54166	53133	56650	54650	27	16500	500	34220	100	1	5455000	3022	70.39	9.84	12	0.02	787.00	5629.00	80900	20230621	-31.52	18350	20220905	201.91	80900	-31.52	20230621	23250	138.28	20230102	80900	-31.52	20230621	18350	201.91	20220905	4.18	N	357550	500	27 억		37496	N	N	0	N	00	N
138	20230904	160858	57	100.00	KOSDAQ		화학	N	N	N	N		N	55200	200	2	0.36	1819564900	33080	42.20	54700	56100	54100	71500	38500	55000	55004.87	0.78	0	-5239	57400	56200	54400	53200	51400	56800	53800	27	16500	500	34100	100	1	5455000	3011	70.14	9.81	12	0.61	787.00	5629.00	80900	20230621	-31.77	18350	20220905	200.82	80900	-31.77	20230621	23250	137.42	20230102	80900	-31.77	20230621	18350	200.82	20220905	4.35	N	357550	500	27 억		42785	N	N	0	N	00	N
139	20230904	150845	57	100.00	KOSDAQ		화학	N	N	N	N		N	54800	-200	5	-0.36	1636209500	29744	37.95	54700	56100	54100	71500	38500	55000	55009.73	0.78	0	-5280	57400	56200	54400	53200	51400	56800	53800	27	16500	500	34100	100	1	5455000	2989	69.63	9.74	12	0.55	787.00	5629.00	80900	20230621	-32.26	18350	20220905	198.64	80900	-32.26	20230621	23250	135.70	20230102	80900	-32.26	20230621	18350	198.64	20220905	4.35	N	357550	500	27 억		42785	N	N	0	N	00	N
140	20230904	140844	57	100.00	KOSDAQ		화학	N	N	N	N		N	55200	200	2	0.36	1432802800	26034	33.21	54700	56100	54100	71500	38500	55000	55035.83	0.78	0	-4091	57400	56200	54400	53200	51400	56800	53800	27	16500	500	34100	100	1	5455000	3011	70.14	9.81	12	0.48	787.00	5629.00	80900	20230621	-31.77	18350	20220905	200.82	80900	-31.77	20230621	23250	137.42	20230102	80900	-31.77	20230621	18350	200.82	20220905	4.35	N	357550	500	27 억		42785	N	N	0	N	00	N
141	20230904	130858	57	100.00	KOSDAQ		화학	N	N	N	N		N	54800	-200	5	-0.36	1274799000	23163	29.55	54700	56100	54100	71500	38500	55000	55036.01	0.78	0	-3692	57400	56200	54400	53200	51400	56800	53800	27	16500	500	34100	100	1	5455000	2989	69.63	9.74	12	0.42	787.00	5629.00	80900	20230621	-32.26	18350	20220905	198.64	80900	-32.26	20230621	23250	135.70	20230102	80900	-32.26	20230621	18350	198.64	20220905	4.35	N	357550	500	27 억		42785	N	N	0	N	00	N
142	20230904	120842	57	100.00	KOSDAQ		화학	N	N	N	N		N	55100	100	2	0.18	1193694000	21688	27.67	54700	56100	54100	71500	38500	55000	55039.38	0.78	0	-3516	57400	56200	54400	53200	51400	56800	53800	27	16500	500	34100	100	1	5455000	3006	70.01	9.79	12	0.40	787.00	5629.00	80900	20230621	-31.89	18350	20220905	200.27	80900	-31.89	20230621	23250	136.99	20230102	80900	-31.89	20230621	18350	200.27	20220905	4.35	N	357550	500	27 억		42785	N	N	0	N	00	N
143	20230904	110826	57	100.00	KOSDAQ		화학	N	N	N	N		N	55500	500	2	0.91	1022576800	18581	23.71	54700	56100	54100	71500	38500	55000	55033.46	0.78	0	-2232	57400	56200	54400	53200	51400	56800	53800	27	16500	500	34100	100	1	5455000	3028	70.52	9.86	12	0.34	787.00	5629.00	80900	20230621	-31.40	18350	20220905	202.45	80900	-31.40	20230621	23250	138.71	20230102	80900	-31.40	20230621	18350	202.45	20220905	4.35	N	357550	500	27 억		42785	N	N	0	N	00	N
144	20230904	100831	57	100.00	KOSDAQ		화학	N	N	N	N		N	54600	-400	5	-0.73	529415300	9697	12.37	54700	55200	54100	71500	38500	55000	54595.78	0.78	0	-2499	57400	56200	54400	53200	51400	56800	53800	27	16500	500	34100	100	1	5455000	2978	69.38	9.70	12	0.18	787.00	5629.00	80900	20230621	-32.51	18350	20220905	197.55	80900	-32.51	20230621	23250	134.84	20230102	80900	-32.51	20230621	18350	197.55	20220905	4.35	N	357550	500	27 억		42785	N	N	0	N	00	N
145	20230904	090844	57	100.00	KOSDAQ		화학	N	N	N	N		N	55000	0	3	0.00	180108200	3301	4.21	54700	55000	54100	71500	38500	55000	54561.71	0.78	0	-1134	57400	56200	54400	53200	51400	56800	53800	27	16500	500	34100	100	1	5455000	3000	69.89	9.77	12	0.06	787.00	5629.00	80900	20230621	-32.01	18350	20220905	199.73	80900	-32.01	20230621	23250	136.56	20230102	80900	-32.01	20230621	18350	199.73	20220905	4.35	N	357550	500	27 억		42785	N	N	0	N	00	N
146	20230901	160836	57	100.00	KOSDAQ		화학	N	N	N	N		N	55000	1700	2	3.19	4232505500	77787	207.69	53700	55600	52600	69200	37400	53300	54410.46	0.61	0	9300	54633	53966	53033	52366	51433	54100	52500	27	15900	500	33040	100	1	5455000	3000	69.89	9.77	12	1.43	787.00	5629.00	80900	20230621	-32.01	18350	20220905	199.73	80900	-32.01	20230621	23250	136.56	20230102	80900	-32.01	20230621	18350	199.73	20220905	4.36	N	357550	500	27 억		33406	N	N	0	N	00	N
147	20230901	150849	57	100.00	KOSDAQ		화학	N	N	N	N		N	55000	1700	2	3.19	3965357300	72936	194.74	53700	55600	52600	69200	37400	53300	54367.63	0.61	0	10388	54633	53966	53033	52366	51433	54100	52500	27	15900	500	33040	100	1	5455000	3000	69.89	9.77	12	1.34	787.00	5629.00	80900	20230621	-32.01	18350	20220905	199.73	80900	-32.01	20230621	23250	136.56	20230102	80900	-32.01	20230621	18350	199.73	20220905	4.36	N	357550	500	27 억		33406	N	N	0	N	00	N
148	20230901	140849	57	100.00	KOSDAQ		화학	N	N	N	N		N	55100	1800	2	3.38	3656585000	67315	179.73	53700	55600	52600	69200	37400	53300	54320.51	0.61	0	9661	54633	53966	53033	52366	51433	54100	52500	27	15900	500	33040	100	1	5455000	3006	70.01	9.79	12	1.23	787.00	5629.00	80900	20230621	-31.89	18350	20220905	200.27	80900	-31.89	20230621	23250	136.99	20230102	80900	-31.89	20230621	18350	200.27	20220905	4.36	N	357550	500	27 억		33406	N	N	0	N	00	N
149	20230901	130821	57	100.00	KOSDAQ		화학	N	N	N	N		N	55300	2000	2	3.75	2931732600	54205	144.73	53700	55500	52600	69200	37400	53300	54086.02	0.61	0	7815	54633	53966	53033	52366	51433	54100	52500	27	15900	500	33040	100	1	5455000	3017	70.27	9.82	12	0.99	787.00	5629.00	80900	20230621	-31.64	18350	20220905	201.36	80900	-31.64	20230621	23250	137.85	20230102	80900	-31.64	20230621	18350	201.36	20220905	4.36	N	357550	500	27 억		33406	N	N	0	N	00	N
150	20230901	120834	57	100.00	KOSDAQ		화학	N	N	N	N		N	53700	400	2	0.75	1285046300	24179	64.56	53700	53800	52600	69200	37400	53300	53147.21	0.61	0	4987	54633	53966	53033	52366	51433	54100	52500	27	15900	500	33040	100	1	5455000	2929	68.23	9.54	12	0.44	787.00	5629.00	80900	20230621	-33.62	18350	20220905	192.64	80900	-33.62	20230621	23250	130.97	20230102	80900	-33.62	20230621	18350	192.64	20220905	4.36	N	357550	500	27 억		33406	N	N	0	N	00	N
151	20230901	110832	57	100.00	KOSDAQ		화학	N	N	N	N		N	53400	100	2	0.19	837112400	15797	42.18	53700	53800	52600	69200	37400	53300	52991.86	0.61	0	-209	54633	53966	53033	52366	51433	54100	52500	27	15900	500	33040	100	1	5455000	2913	67.85	9.49	12	0.29	787.00	5629.00	80900	20230621	-33.99	18350	20220905	191.01	80900	-33.99	20230621	23250	129.68	20230102	80900	-33.99	20230621	18350	191.01	20220905	4.36	N	357550	500	27 억		33406	N	N	0	N	00	N
152	20230901	100827	57	100.00	KOSDAQ		화학	N	N	N	N		N	52900	-400	5	-0.75	535284800	10110	26.99	53700	53800	52600	69200	37400	53300	52946.07	0.61	0	-874	54633	53966	53033	52366	51433	54100	52500	27	15900	500	33040	100	1	5455000	2886	67.22	9.40	12	0.19	787.00	5629.00	80900	20230621	-34.61	18350	20220905	188.28	80900	-34.61	20230621	23250	127.53	20230102	80900	-34.61	20230621	18350	188.28	20220905	4.36	N	357550	500	27 억		33406	N	N	0	N	00	N
153	20230901	090815	57	100.00	KOSDAQ		화학	N	N	N	N		N	52600	-700	5	-1.31	139143900	2615	6.98	53700	53800	52600	69200	37400	53300	53209.90	0.61	0	-1271	54633	53966	53033	52366	51433	54100	52500	27	15900	500	33040	100	1	5455000	2869	66.84	9.34	12	0.05	787.00	5629.00	80900	20230621	-34.98	18350	20220905	186.65	80900	-34.98	20230621	23250	126.24	20230102	80900	-34.98	20230621	18350	186.65	20220905	4.36	N	357550	500	27 억		33406	N	N	0	N	00	N