KissMeData/187790/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	160903	57	100.00	KOSDAQ		화학	N	N	N	N		N	1315	20	2	1.54	148717018	113743	70.25	1289	1328	1289	1683	907	1295	1307.48	5.53	0	-10869	1344	1319	1295	1270	1246	1307	1258	154	388	500	900	1	1	30840830	406	-3.79	1.47	12	0.37	-347.00	893.00	1960	20230821	-32.91	942	20221013	39.60	1960	-32.91	20230821	1020	28.92	20230103	1960	-32.91	20230821	942	39.60	20221013	1.37	N	187790	500	154 억		1705724	N	N	0	N	00	N
3	20230927	150912	57	100.00	KOSDAQ		화학	N	N	N	N		N	1324	29	2	2.24	137864078	105497	65.15	1289	1328	1289	1683	907	1295	1306.81	5.53	0	-6425	1344	1319	1295	1270	1246	1307	1258	154	388	500	900	1	1	30840830	408	-3.82	1.48	12	0.34	-347.00	893.00	1960	20230821	-32.45	942	20221013	40.55	1960	-32.45	20230821	1020	29.80	20230103	1960	-32.45	20230821	942	40.55	20221013	1.37	N	187790	500	154 억		1705724	N	N	0	N	00	N
4	20230927	140913	57	100.00	KOSDAQ		화학	N	N	N	N		N	1310	15	2	1.16	105216656	80695	49.84	1289	1319	1289	1683	907	1295	1303.88	5.53	0	-11159	1344	1319	1295	1270	1246	1307	1258	154	388	500	900	1	1	30840830	404	-3.78	1.47	12	0.26	-347.00	893.00	1960	20230821	-33.16	942	20221013	39.07	1960	-33.16	20230821	1020	28.43	20230103	1960	-33.16	20230821	942	39.07	20221013	1.37	N	187790	500	154 억		1705724	N	N	0	N	00	N
5	20230927	130859	57	100.00	KOSDAQ		화학	N	N	N	N		N	1305	10	2	0.77	98676226	75696	46.75	1289	1319	1289	1683	907	1295	1303.59	5.53	0	-10835	1344	1319	1295	1270	1246	1307	1258	154	388	500	900	1	1	30840830	402	-3.76	1.46	12	0.25	-347.00	893.00	1960	20230821	-33.42	942	20221013	38.54	1960	-33.42	20230821	1020	27.94	20230103	1960	-33.42	20230821	942	38.54	20221013	1.37	N	187790	500	154 억		1705724	N	N	0	N	00	N
6	20230927	120900	57	100.00	KOSDAQ		화학	N	N	N	N		N	1301	6	2	0.46	93186508	71492	44.15	1289	1319	1289	1683	907	1295	1303.45	5.53	0	-8993	1344	1319	1295	1270	1246	1307	1258	154	388	500	900	1	1	30840830	401	-3.75	1.46	12	0.23	-347.00	893.00	1960	20230821	-33.62	942	20221013	38.11	1960	-33.62	20230821	1020	27.55	20230103	1960	-33.62	20230821	942	38.11	20221013	1.37	N	187790	500	154 억		1705724	N	N	0	N	00	N
7	20230927	110909	57	100.00	KOSDAQ		화학	N	N	N	N		N	1307	12	2	0.93	66157720	50730	31.33	1289	1319	1289	1683	907	1295	1304.11	5.53	0	3853	1344	1319	1295	1270	1246	1307	1258	154	388	500	900	1	1	30840830	403	-3.77	1.46	12	0.16	-347.00	893.00	1960	20230821	-33.32	942	20221013	38.75	1960	-33.32	20230821	1020	28.14	20230103	1960	-33.32	20230821	942	38.75	20221013	1.37	N	187790	500	154 억		1705724	N	N	0	N	00	N
8	20230927	100901	57	100.00	KOSDAQ		화학	N	N	N	N		N	1301	6	2	0.46	46483310	35633	22.01	1289	1319	1289	1683	907	1295	1304.50	5.53	0	3251	1344	1319	1295	1270	1246	1307	1258	154	388	500	900	1	1	30840830	401	-3.75	1.46	12	0.12	-347.00	893.00	1960	20230821	-33.62	942	20221013	38.11	1960	-33.62	20230821	1020	27.55	20230103	1960	-33.62	20230821	942	38.11	20221013	1.37	N	187790	500	154 억		1705724	N	N	0	N	00	N
9	20230927	090918	57	100.00	KOSDAQ		화학	N	N	N	N		N	1306	11	2	0.85	6841311	5304	3.28	1289	1315	1289	1683	907	1295	1289.84	5.53	0	-434	1344	1319	1295	1270	1246	1307	1258	154	388	500	900	1	1	30840830	403	-3.76	1.46	12	0.02	-347.00	893.00	1960	20230821	-33.37	942	20221013	38.64	1960	-33.37	20230821	1020	28.04	20230103	1960	-33.37	20230821	942	38.64	20221013	1.37	N	187790	500	154 억		1705724	N	N	0	N	00	N
10	20230926	160900	57	100.00	KOSDAQ		화학	N	N	N	N		N	1295	-5	5	-0.38	209232090	161904	136.67	1300	1320	1271	1690	910	1300	1292.31	5.64	0	-36147	1334	1316	1302	1284	1270	1310	1278	154	390	500	910	1	1	30840830	399	-3.73	1.45	12	0.52	-347.00	893.00	1960	20230821	-33.93	942	20221013	37.47	1960	-33.93	20230821	1020	26.96	20230103	1960	-33.93	20230821	942	37.47	20221013	1.41	N	187790	500	154 억		1740902	N	N	0	N	00	N
11	20230926	150900	57	100.00	KOSDAQ		화학	N	N	N	N		N	1304	4	2	0.31	191906554	148593	125.44	1300	1320	1271	1690	910	1300	1291.49	5.64	0	-34608	1334	1316	1302	1284	1270	1310	1278	154	390	500	910	1	1	30840830	402	-3.76	1.46	12	0.48	-347.00	893.00	1960	20230821	-33.47	942	20221013	38.43	1960	-33.47	20230821	1020	27.84	20230103	1960	-33.47	20230821	942	38.43	20221013	1.41	N	187790	500	154 억		1740902	N	N	0	N	00	N
12	20230926	140855	57	100.00	KOSDAQ		화학	N	N	N	N		N	1316	16	2	1.23	170101967	131941	111.38	1300	1320	1271	1690	910	1300	1289.23	5.64	0	-27544	1334	1316	1302	1284	1270	1310	1278	154	390	500	910	1	1	30840830	406	-3.79	1.47	12	0.43	-347.00	893.00	1960	20230821	-32.86	942	20221013	39.70	1960	-32.86	20230821	1020	29.02	20230103	1960	-32.86	20230821	942	39.70	20221013	1.41	N	187790	500	154 억		1740902	N	N	0	N	00	N
13	20230926	130856	57	100.00	KOSDAQ		화학	N	N	N	N		N	1289	-11	5	-0.85	143451689	111474	94.10	1300	1320	1271	1690	910	1300	1286.86	5.64	0	-23088	1334	1316	1302	1284	1270	1310	1278	154	390	500	910	1	1	30840830	398	-3.71	1.44	12	0.36	-347.00	893.00	1960	20230821	-34.23	942	20221013	36.84	1960	-34.23	20230821	1020	26.37	20230103	1960	-34.23	20230821	942	36.84	20221013	1.41	N	187790	500	154 억		1740902	N	N	0	N	00	N
14	20230926	120903	57	100.00	KOSDAQ		화학	N	N	N	N		N	1296	-4	5	-0.31	127292592	98961	83.54	1300	1320	1271	1690	910	1300	1286.29	5.64	0	-17768	1334	1316	1302	1284	1270	1310	1278	154	390	500	910	1	1	30840830	400	-3.73	1.45	12	0.32	-347.00	893.00	1960	20230821	-33.88	942	20221013	37.58	1960	-33.88	20230821	1020	27.06	20230103	1960	-33.88	20230821	942	37.58	20221013	1.41	N	187790	500	154 억		1740902	N	N	0	N	00	N
15	20230926	110900	57	100.00	KOSDAQ		화학	N	N	N	N		N	1282	-18	5	-1.38	79445942	61522	51.93	1300	1320	1280	1690	910	1300	1291.34	5.64	0	-11989	1334	1316	1302	1284	1270	1310	1278	154	390	500	910	1	1	30840830	395	-3.69	1.44	12	0.20	-347.00	893.00	1960	20230821	-34.59	942	20221013	36.09	1960	-34.59	20230821	1020	25.69	20230103	1960	-34.59	20230821	942	36.09	20221013	1.41	N	187790	500	154 억		1740902	N	N	0	N	00	N
16	20230926	100859	57	100.00	KOSDAQ		화학	N	N	N	N		N	1282	-18	5	-1.38	65507368	50647	42.75	1300	1320	1280	1690	910	1300	1293.41	5.64	0	-7422	1334	1316	1302	1284	1270	1310	1278	154	390	500	910	1	1	30840830	395	-3.69	1.44	12	0.16	-347.00	893.00	1960	20230821	-34.59	942	20221013	36.09	1960	-34.59	20230821	1020	25.69	20230103	1960	-34.59	20230821	942	36.09	20221013	1.41	N	187790	500	154 억		1740902	N	N	0	N	00	N
17	20230926	090901	57	100.00	KOSDAQ		화학	N	N	N	N		N	1315	15	2	1.15	5619246	4316	3.64	1300	1320	1300	1690	910	1300	1301.96	5.64	0	2023	1334	1316	1302	1284	1270	1310	1278	154	390	500	910	1	1	30840830	406	-3.79	1.47	12	0.01	-347.00	893.00	1960	20230821	-32.91	942	20221013	39.60	1960	-32.91	20230821	1020	28.92	20230103	1960	-32.91	20230821	942	39.60	20221013	1.41	N	187790	500	154 억		1740902	N	N	0	N	00	N
18	20230925	160900	57	100.00	KOSDAQ		화학	N	N	N	N		N	1300	-10	5	-0.76	153581268	118236	51.87	1301	1320	1288	1703	917	1310	1298.94	5.69	0	-12208	1348	1328	1295	1275	1242	1339	1286	154	393	500	910	1	1	30840830	401	-3.75	1.46	12	0.38	-347.00	893.00	1960	20230821	-33.67	942	20221013	38.00	1960	-33.67	20230821	1020	27.45	20230103	1960	-33.67	20230821	942	38.00	20221013	1.40	N	187790	500	154 억		1753500	N	N	0	N	00	N
19	20230925	150903	57	100.00	KOSDAQ		화학	N	N	N	N		N	1293	-17	5	-1.30	144336876	111098	48.74	1301	1320	1288	1703	917	1310	1299.19	5.69	0	-10885	1348	1328	1295	1275	1242	1339	1286	154	393	500	910	1	1	30840830	399	-3.73	1.45	12	0.36	-347.00	893.00	1960	20230821	-34.03	942	20221013	37.26	1960	-34.03	20230821	1020	26.76	20230103	1960	-34.03	20230821	942	37.26	20221013	1.40	N	187790	500	154 억		1753500	N	N	0	N	00	N
20	20230925	140848	57	100.00	KOSDAQ		화학	N	N	N	N		N	1296	-14	5	-1.07	123100213	94678	41.54	1301	1320	1288	1703	917	1310	1300.20	5.69	0	-11419	1348	1328	1295	1275	1242	1339	1286	154	393	500	910	1	1	30840830	400	-3.73	1.45	12	0.31	-347.00	893.00	1960	20230821	-33.88	942	20221013	37.58	1960	-33.88	20230821	1020	27.06	20230103	1960	-33.88	20230821	942	37.58	20221013	1.40	N	187790	500	154 억		1753500	N	N	0	N	00	N
21	20230925	130853	57	100.00	KOSDAQ		화학	N	N	N	N		N	1295	-15	5	-1.15	110925783	85291	37.42	1301	1320	1288	1703	917	1310	1300.56	5.69	0	-13100	1348	1328	1295	1275	1242	1339	1286	154	393	500	910	1	1	30840830	399	-3.73	1.45	12	0.28	-347.00	893.00	1960	20230821	-33.93	942	20221013	37.47	1960	-33.93	20230821	1020	26.96	20230103	1960	-33.93	20230821	942	37.47	20221013	1.40	N	187790	500	154 억		1753500	N	N	0	N	00	N
22	20230925	120858	57	100.00	KOSDAQ		화학	N	N	N	N		N	1308	-2	5	-0.15	100736538	77469	33.99	1301	1320	1288	1703	917	1310	1300.35	5.69	0	-12742	1348	1328	1295	1275	1242	1339	1286	154	393	500	910	1	1	30840830	403	-3.77	1.46	12	0.25	-347.00	893.00	1960	20230821	-33.27	942	20221013	38.85	1960	-33.27	20230821	1020	28.24	20230103	1960	-33.27	20230821	942	38.85	20221013	1.40	N	187790	500	154 억		1753500	N	N	0	N	00	N
23	20230925	110853	57	100.00	KOSDAQ		화학	N	N	N	N		N	1297	-13	5	-0.99	70134708	53859	23.63	1301	1320	1290	1703	917	1310	1302.19	5.69	0	-13456	1348	1328	1295	1275	1242	1339	1286	154	393	500	910	1	1	30840830	400	-3.74	1.45	12	0.17	-347.00	893.00	1960	20230821	-33.83	942	20221013	37.69	1960	-33.83	20230821	1020	27.16	20230103	1960	-33.83	20230821	942	37.69	20221013	1.40	N	187790	500	154 억		1753500	N	N	0	N	00	N
24	20230925	100857	57	100.00	KOSDAQ		화학	N	N	N	N		N	1306	-4	5	-0.31	36190047	27688	12.15	1301	1320	1300	1703	917	1310	1307.07	5.69	0	-8144	1348	1328	1295	1275	1242	1339	1286	154	393	500	910	1	1	30840830	403	-3.76	1.46	12	0.09	-347.00	893.00	1960	20230821	-33.37	942	20221013	38.64	1960	-33.37	20230821	1020	28.04	20230103	1960	-33.37	20230821	942	38.64	20221013	1.40	N	187790	500	154 억		1753500	N	N	0	N	00	N
25	20230925	090853	57	100.00	KOSDAQ		화학	N	N	N	N		N	1301	-9	5	-0.69	9982387	7673	3.37	1301	1308	1300	1703	917	1310	1300.98	5.69	0	948	1348	1328	1295	1275	1242	1339	1286	154	393	500	910	1	1	30840830	401	-3.75	1.46	12	0.02	-347.00	893.00	1960	20230821	-33.62	942	20221013	38.11	1960	-33.62	20230821	1020	27.55	20230103	1960	-33.62	20230821	942	38.11	20221013	1.40	N	187790	500	154 억		1753500	N	N	0	N	00	N
26	20230922	160925	57	100.00	KOSDAQ		화학	N	N	N	N		N	1310	7	2	0.54	290623979	224766	73.89	1300	1315	1262	1693	913	1303	1293.01	5.50	0	56286	1389	1346	1323	1280	1257	1334	1268	154	390	500	910	1	1	30840830	404	-3.78	1.47	12	0.73	-347.00	893.00	1960	20230821	-33.16	942	20221013	39.07	1960	-33.16	20230821	1020	28.43	20230103	1960	-33.16	20230821	942	39.07	20221013	1.40	N	187790	500	154 억		1697214	N	N	0	N	00	N
27	20230922	150919	57	100.00	KOSDAQ		화학	N	N	N	N		N	1291	-12	5	-0.92	273899106	211951	69.67	1300	1315	1262	1693	913	1303	1292.28	5.50	0	58423	1389	1346	1323	1280	1257	1334	1268	154	390	500	910	1	1	30840830	398	-3.72	1.45	12	0.69	-347.00	893.00	1960	20230821	-34.13	942	20221013	37.05	1960	-34.13	20230821	1020	26.57	20230103	1960	-34.13	20230821	942	37.05	20221013	1.40	N	187790	500	154 억		1697214	N	N	0	N	00	N
28	20230922	140918	57	100.00	KOSDAQ		화학	N	N	N	N		N	1293	-10	5	-0.77	249722386	193192	63.51	1300	1315	1262	1693	913	1303	1292.61	5.50	0	62049	1389	1346	1323	1280	1257	1334	1268	154	390	500	910	1	1	30840830	399	-3.73	1.45	12	0.63	-347.00	893.00	1960	20230821	-34.03	942	20221013	37.26	1960	-34.03	20230821	1020	26.76	20230103	1960	-34.03	20230821	942	37.26	20221013	1.40	N	187790	500	154 억		1697214	N	N	0	N	00	N
29	20230922	130823	57	100.00	KOSDAQ		화학	N	N	N	N		N	1293	-10	5	-0.77	230650823	178412	58.65	1300	1315	1262	1693	913	1303	1292.80	5.50	0	62583	1389	1346	1323	1280	1257	1334	1268	154	390	500	910	1	1	30840830	399	-3.73	1.45	12	0.58	-347.00	893.00	1960	20230821	-34.03	942	20221013	37.26	1960	-34.03	20230821	1020	26.76	20230103	1960	-34.03	20230821	942	37.26	20221013	1.40	N	187790	500	154 억		1697214	N	N	0	N	00	N
30	20230922	120822	57	100.00	KOSDAQ		화학	N	N	N	N		N	1307	4	2	0.31	188983410	146302	48.09	1300	1315	1262	1693	913	1303	1291.73	5.50	0	52755	1389	1346	1323	1280	1257	1334	1268	154	390	500	910	1	1	30840830	403	-3.77	1.46	12	0.47	-347.00	893.00	1960	20230821	-33.32	942	20221013	38.75	1960	-33.32	20230821	1020	28.14	20230103	1960	-33.32	20230821	942	38.75	20221013	1.40	N	187790	500	154 억		1697214	N	N	0	N	00	N
31	20230922	110817	57	100.00	KOSDAQ		화학	N	N	N	N		N	1311	8	2	0.61	175719923	136121	44.75	1300	1315	1262	1693	913	1303	1290.91	5.50	0	51351	1389	1346	1323	1280	1257	1334	1268	154	390	500	910	1	1	30840830	404	-3.78	1.47	12	0.44	-347.00	893.00	1960	20230821	-33.11	942	20221013	39.17	1960	-33.11	20230821	1020	28.53	20230103	1960	-33.11	20230821	942	39.17	20221013	1.40	N	187790	500	154 억		1697214	N	N	0	N	00	N
32	20230922	100818	57	100.00	KOSDAQ		화학	N	N	N	N		N	1292	-11	5	-0.84	112519645	87015	28.60	1300	1315	1262	1693	913	1303	1293.11	5.50	0	27503	1389	1346	1323	1280	1257	1334	1268	154	390	500	910	1	1	30840830	398	-3.72	1.45	12	0.28	-347.00	893.00	1960	20230821	-34.08	942	20221013	37.15	1960	-34.08	20230821	1020	26.67	20230103	1960	-34.08	20230821	942	37.15	20221013	1.40	N	187790	500	154 억		1697214	N	N	0	N	00	N
33	20230922	090814	57	100.00	KOSDAQ		화학	N	N	N	N		N	1279	-24	5	-1.84	28131617	21995	7.23	1300	1300	1262	1693	913	1303	1279.00	5.50	0	10606	1389	1346	1323	1280	1257	1334	1268	154	390	500	910	1	1	30840830	394	-3.69	1.43	12	0.07	-347.00	893.00	1960	20230821	-34.74	942	20221013	35.77	1960	-34.74	20230821	1020	25.39	20230103	1960	-34.74	20230821	942	35.77	20221013	1.40	N	187790	500	154 억		1697214	N	N	0	N	00	N
34	20230921	160820	57	100.00	KOSDAQ		화학	N	N	N	N		N	1303	-37	5	-2.76	402133153	302325	136.65	1340	1366	1300	1742	938	1340	1330.14	5.60	0	-28188	1424	1382	1352	1310	1280	1403	1331	154	402	500	930	1	1	30840830	402	-3.76	1.46	12	0.98	-347.00	893.00	1960	20230821	-33.52	942	20221013	38.32	1960	-33.52	20230821	1020	27.75	20230103	1960	-33.52	20230821	942	38.32	20221013	1.44	N	187790	500	154 억		1727073	N	N	0	N	00	N
35	20230921	150808	57	100.00	KOSDAQ		화학	N	N	N	N		N	1301	-39	5	-2.91	384640240	288894	130.58	1340	1366	1300	1742	938	1340	1331.42	5.60	0	-34366	1424	1382	1352	1310	1280	1403	1331	154	402	500	930	1	1	30840830	401	-3.75	1.46	12	0.94	-347.00	893.00	1960	20230821	-33.62	942	20221013	38.11	1960	-33.62	20230821	1020	27.55	20230103	1960	-33.62	20230821	942	38.11	20221013	1.44	N	187790	500	154 억		1727073	N	N	0	N	00	N
36	20230921	140815	57	100.00	KOSDAQ		화학	N	N	N	N		N	1320	-20	5	-1.49	278494489	207832	93.94	1340	1366	1319	1742	938	1340	1340.00	5.60	0	-32573	1424	1382	1352	1310	1280	1403	1331	154	402	500	930	1	1	30840830	407	-3.80	1.48	12	0.67	-347.00	893.00	1960	20230821	-32.65	942	20221013	40.13	1960	-32.65	20230821	1020	29.41	20230103	1960	-32.65	20230821	942	40.13	20221013	1.44	N	187790	500	154 억		1727073	N	N	0	N	00	N
37	20230921	130809	57	100.00	KOSDAQ		화학	N	N	N	N		N	1323	-17	5	-1.27	205271385	152536	68.95	1340	1366	1320	1742	938	1340	1345.72	5.60	0	-32009	1424	1382	1352	1310	1280	1403	1331	154	402	500	930	1	1	30840830	408	-3.81	1.48	12	0.49	-347.00	893.00	1960	20230821	-32.50	942	20221013	40.45	1960	-32.50	20230821	1020	29.71	20230103	1960	-32.50	20230821	942	40.45	20221013	1.44	N	187790	500	154 억		1727073	N	N	0	N	00	N
38	20230921	120802	57	100.00	KOSDAQ		화학	N	N	N	N		N	1340	0	3	0.00	169817822	125915	56.91	1340	1366	1320	1742	938	1340	1348.67	5.60	0	-25994	1424	1382	1352	1310	1280	1403	1331	154	402	500	930	1	1	30840830	413	-3.86	1.50	12	0.41	-347.00	893.00	1960	20230821	-31.63	942	20221013	42.25	1960	-31.63	20230821	1020	31.37	20230103	1960	-31.63	20230821	942	42.25	20221013	1.44	N	187790	500	154 억		1727073	N	N	0	N	00	N
39	20230921	110821	57	100.00	KOSDAQ		화학	N	N	N	N		N	1330	-10	5	-0.75	158878728	117716	53.21	1340	1366	1320	1742	938	1340	1349.68	5.60	0	-22784	1424	1382	1352	1310	1280	1403	1331	154	402	500	930	1	1	30840830	410	-3.83	1.49	12	0.38	-347.00	893.00	1960	20230821	-32.14	942	20221013	41.19	1960	-32.14	20230821	1020	30.39	20230103	1960	-32.14	20230821	942	41.19	20221013	1.44	N	187790	500	154 억		1727073	N	N	0	N	00	N
40	20230921	100805	57	100.00	KOSDAQ		화학	N	N	N	N		N	1349	9	2	0.67	99914143	73659	33.29	1340	1366	1340	1742	938	1340	1356.44	5.60	0	-13789	1424	1382	1352	1310	1280	1403	1331	154	402	500	930	1	1	30840830	416	-3.89	1.51	12	0.24	-347.00	893.00	1960	20230821	-31.17	942	20221013	43.21	1960	-31.17	20230821	1020	32.25	20230103	1960	-31.17	20230821	942	43.21	20221013	1.44	N	187790	500	154 억		1727073	N	N	0	N	00	N
41	20230921	090811	57	100.00	KOSDAQ		화학	N	N	N	N		N	1342	2	2	0.15	7119320	5310	2.40	1340	1345	1340	1742	938	1340	1340.74	5.60	0	-1355	1424	1382	1352	1310	1280	1403	1331	154	402	500	930	1	1	30840830	414	-3.87	1.50	12	0.02	-347.00	893.00	1960	20230821	-31.53	942	20221013	42.46	1960	-31.53	20230821	1020	31.57	20230103	1960	-31.53	20230821	942	42.46	20221013	1.44	N	187790	500	154 억		1727073	N	N	0	N	00	N
42	20230920	160815	57	100.00	KOSDAQ		화학	N	N	N	N		N	1340	-2	5	-0.15	294451900	219153	151.64	1330	1394	1322	1744	940	1342	1343.62	5.61	0	-5064	1380	1361	1349	1330	1318	1355	1324	154	402	500	930	1	1	30840830	413	-3.86	1.50	12	0.71	-347.00	893.00	1960	20230821	-31.63	942	20221013	42.25	1960	-31.63	20230821	1020	31.37	20230103	1960	-31.63	20230821	942	42.25	20221013	1.39	N	187790	500	154 억		1729412	N	N	0	N	00	N
43	20230920	150754	57	100.00	KOSDAQ		화학	N	N	N	N		N	1332	-10	5	-0.75	275506431	204967	141.82	1330	1394	1322	1744	940	1342	1344.15	5.61	0	-5175	1380	1361	1349	1330	1318	1355	1324	154	402	500	930	1	1	30840830	411	-3.84	1.49	12	0.66	-347.00	893.00	1960	20230821	-32.04	942	20221013	41.40	1960	-32.04	20230821	1020	30.59	20230103	1960	-32.04	20230821	942	41.40	20221013	1.39	N	187790	500	154 억		1729412	N	N	0	N	00	N
44	20230920	140805	57	100.00	KOSDAQ		화학	N	N	N	N		N	1347	5	2	0.37	238762202	177449	122.78	1330	1394	1322	1744	940	1342	1345.53	5.61	0	-10973	1380	1361	1349	1330	1318	1355	1324	154	402	500	930	1	1	30840830	415	-3.88	1.51	12	0.58	-347.00	893.00	1960	20230821	-31.28	942	20221013	42.99	1960	-31.28	20230821	1020	32.06	20230103	1960	-31.28	20230821	942	42.99	20221013	1.39	N	187790	500	154 억		1729412	N	N	0	N	00	N
45	20230920	130800	57	100.00	KOSDAQ		화학	N	N	N	N		N	1348	6	2	0.45	217619144	161748	111.92	1330	1394	1322	1744	940	1342	1345.42	5.61	0	-7886	1380	1361	1349	1330	1318	1355	1324	154	402	500	930	1	1	30840830	416	-3.88	1.51	12	0.52	-347.00	893.00	1960	20230821	-31.22	942	20221013	43.10	1960	-31.22	20230821	1020	32.16	20230103	1960	-31.22	20230821	942	43.10	20221013	1.39	N	187790	500	154 억		1729412	N	N	0	N	00	N
46	20230920	120759	57	100.00	KOSDAQ		화학	N	N	N	N		N	1356	14	2	1.04	188618151	140344	97.11	1330	1394	1322	1744	940	1342	1343.97	5.61	0	-5393	1380	1361	1349	1330	1318	1355	1324	154	402	500	930	1	1	30840830	418	-3.91	1.52	12	0.46	-347.00	893.00	1960	20230821	-30.82	942	20221013	43.95	1960	-30.82	20230821	1020	32.94	20230103	1960	-30.82	20230821	942	43.95	20221013	1.39	N	187790	500	154 억		1729412	N	N	0	N	00	N
47	20230920	110808	57	100.00	KOSDAQ		화학	N	N	N	N		N	1340	-2	5	-0.15	109815993	82634	57.18	1330	1342	1322	1744	940	1342	1328.94	5.61	0	13080	1380	1361	1349	1330	1318	1355	1324	154	402	500	930	1	1	30840830	413	-3.86	1.50	12	0.27	-347.00	893.00	1960	20230821	-31.63	942	20221013	42.25	1960	-31.63	20230821	1020	31.37	20230103	1960	-31.63	20230821	942	42.25	20221013	1.39	N	187790	500	154 억		1729412	N	N	0	N	00	N
48	20230920	100750	57	100.00	KOSDAQ		화학	N	N	N	N		N	1328	-14	5	-1.04	81543129	61412	42.49	1330	1342	1322	1744	940	1342	1327.80	5.61	0	2310	1380	1361	1349	1330	1318	1355	1324	154	402	500	930	1	1	30840830	410	-3.83	1.49	12	0.20	-347.00	893.00	1960	20230821	-32.24	942	20221013	40.98	1960	-32.24	20230821	1020	30.20	20230103	1960	-32.24	20230821	942	40.98	20221013	1.39	N	187790	500	154 억		1729412	N	N	0	N	00	N
49	20230920	090800	57	100.00	KOSDAQ		화학	N	N	N	N		N	1332	-10	5	-0.75	13050398	9815	6.79	1330	1336	1325	1744	940	1342	1329.64	5.61	0	2855	1380	1361	1349	1330	1318	1355	1324	154	402	500	930	1	1	30840830	411	-3.84	1.49	12	0.03	-347.00	893.00	1960	20230821	-32.04	942	20221013	41.40	1960	-32.04	20230821	1020	30.59	20230103	1960	-32.04	20230821	942	41.40	20221013	1.39	N	187790	500	154 억		1729412	N	N	0	N	00	N
50	20230919	160757	57	100.00	KOSDAQ		화학	N	N	N	N		N	1342	-14	5	-1.03	194026363	143816	67.60	1356	1368	1337	1762	950	1356	1349.13	5.71	0	-30259	1412	1383	1361	1332	1310	1373	1322	154	406	500	940	1	1	30840830	414	-3.87	1.50	12	0.47	-347.00	893.00	1960	20230821	-31.53	942	20221013	42.46	1960	-31.53	20230821	1020	31.57	20230103	1960	-31.53	20230821	942	42.46	20221013	1.39	N	187790	500	154 억		1759671	N	N	0	N	00	N
51	20230919	150759	57	100.00	KOSDAQ		화학	N	N	N	N		N	1341	-15	5	-1.11	181317690	134354	63.15	1356	1368	1337	1762	950	1356	1349.55	5.71	0	-29182	1412	1383	1361	1332	1310	1373	1322	154	406	500	940	1	1	30840830	414	-3.86	1.50	12	0.44	-347.00	893.00	1960	20230821	-31.58	942	20221013	42.36	1960	-31.58	20230821	1020	31.47	20230103	1960	-31.58	20230821	942	42.36	20221013	1.39	N	187790	500	154 억		1759671	N	N	0	N	00	N
52	20230919	140756	57	100.00	KOSDAQ		화학	N	N	N	N		N	1344	-12	5	-0.88	166902326	123606	58.10	1356	1368	1337	1762	950	1356	1350.28	5.71	0	-30648	1412	1383	1361	1332	1310	1373	1322	154	406	500	940	1	1	30840830	415	-3.87	1.51	12	0.40	-347.00	893.00	1960	20230821	-31.43	942	20221013	42.68	1960	-31.43	20230821	1020	31.76	20230103	1960	-31.43	20230821	942	42.68	20221013	1.39	N	187790	500	154 억		1759671	N	N	0	N	00	N
53	20230919	130743	57	100.00	KOSDAQ		화학	N	N	N	N		N	1341	-15	5	-1.11	150393767	111301	52.32	1356	1368	1340	1762	950	1356	1351.23	5.71	0	-28971	1412	1383	1361	1332	1310	1373	1322	154	406	500	940	1	1	30840830	414	-3.86	1.50	12	0.36	-347.00	893.00	1960	20230821	-31.58	942	20221013	42.36	1960	-31.58	20230821	1020	31.47	20230103	1960	-31.58	20230821	942	42.36	20221013	1.39	N	187790	500	154 억		1759671	N	N	0	N	00	N
54	20230919	120800	57	100.00	KOSDAQ		화학	N	N	N	N		N	1346	-10	5	-0.74	98468591	72697	34.17	1356	1368	1345	1762	950	1356	1354.51	5.71	0	-11560	1412	1383	1361	1332	1310	1373	1322	154	406	500	940	1	1	30840830	415	-3.88	1.51	12	0.24	-347.00	893.00	1960	20230821	-31.33	942	20221013	42.89	1960	-31.33	20230821	1020	31.96	20230103	1960	-31.33	20230821	942	42.89	20221013	1.39	N	187790	500	154 억		1759671	N	N	0	N	00	N
55	20230919	110803	57	100.00	KOSDAQ		화학	N	N	N	N		N	1355	-1	5	-0.07	83252598	61419	28.87	1356	1368	1345	1762	950	1356	1355.49	5.71	0	-10587	1412	1383	1361	1332	1310	1373	1322	154	406	500	940	1	1	30840830	418	-3.90	1.52	12	0.20	-347.00	893.00	1960	20230821	-30.87	942	20221013	43.84	1960	-30.87	20230821	1020	32.84	20230103	1960	-30.87	20230821	942	43.84	20221013	1.39	N	187790	500	154 억		1759671	N	N	0	N	00	N
56	20230919	100757	57	100.00	KOSDAQ		화학	N	N	N	N		N	1353	-3	5	-0.22	70208214	51772	24.34	1356	1368	1345	1762	950	1356	1356.10	5.71	0	-10803	1412	1383	1361	1332	1310	1373	1322	154	406	500	940	1	1	30840830	417	-3.90	1.52	12	0.17	-347.00	893.00	1960	20230821	-30.97	942	20221013	43.63	1960	-30.97	20230821	1020	32.65	20230103	1960	-30.97	20230821	942	43.63	20221013	1.39	N	187790	500	154 억		1759671	N	N	0	N	00	N
57	20230919	090753	57	100.00	KOSDAQ		화학	N	N	N	N		N	1347	-9	5	-0.66	12909487	9533	4.48	1356	1361	1347	1762	950	1356	1354.19	5.71	0	-1734	1412	1383	1361	1332	1310	1373	1322	154	406	500	940	1	1	30840830	415	-3.88	1.51	12	0.03	-347.00	893.00	1960	20230821	-31.28	942	20221013	42.99	1960	-31.28	20230821	1020	32.06	20230103	1960	-31.28	20230821	942	42.99	20221013	1.39	N	187790	500	154 억		1759671	N	N	0	N	00	N
58	20230918	160757	57	100.00	KOSDAQ		화학	N	N	N	N		N	1356	-22	5	-1.60	287556649	212373	99.24	1390	1390	1339	1791	965	1378	1354.02	5.77	0	-19284	1410	1394	1384	1368	1358	1389	1363	154	413	500	960	1	1	30840830	418	-3.91	1.52	12	0.69	-347.00	893.00	1960	20230821	-30.82	942	20221013	43.95	1960	-30.82	20230821	1020	32.94	20230103	1960	-30.82	20230821	942	43.95	20221013	1.37	N	187790	500	154 억		1778899	N	N	0	N	00	N
59	20230918	150755	57	100.00	KOSDAQ		화학	N	N	N	N		N	1345	-33	5	-2.39	246702012	182104	85.10	1390	1390	1339	1791	965	1378	1354.73	5.77	0	-13252	1410	1394	1384	1368	1358	1389	1363	154	413	500	960	1	1	30840830	415	-3.88	1.51	12	0.59	-347.00	893.00	1960	20230821	-31.38	942	20221013	42.78	1960	-31.38	20230821	1020	31.86	20230103	1960	-31.38	20230821	942	42.78	20221013	1.37	N	187790	500	154 억		1778899	N	N	0	N	00	N
60	20230918	140816	57	100.00	KOSDAQ		화학	N	N	N	N		N	1349	-29	5	-2.10	196004586	144487	67.52	1390	1390	1339	1791	965	1378	1356.56	5.77	0	-5165	1410	1394	1384	1368	1358	1389	1363	154	413	500	960	1	1	30840830	416	-3.89	1.51	12	0.47	-347.00	893.00	1960	20230821	-31.17	942	20221013	43.21	1960	-31.17	20230821	1020	32.25	20230103	1960	-31.17	20230821	942	43.21	20221013	1.37	N	187790	500	154 억		1778899	N	N	0	N	00	N
61	20230918	130754	57	100.00	KOSDAQ		화학	N	N	N	N		N	1352	-26	5	-1.89	171676608	126458	59.09	1390	1390	1339	1791	965	1378	1357.58	5.77	0	-2871	1410	1394	1384	1368	1358	1389	1363	154	413	500	960	1	1	30840830	417	-3.90	1.51	12	0.41	-347.00	893.00	1960	20230821	-31.02	942	20221013	43.52	1960	-31.02	20230821	1020	32.55	20230103	1960	-31.02	20230821	942	43.52	20221013	1.37	N	187790	500	154 억		1778899	N	N	0	N	00	N
62	20230918	120759	57	100.00	KOSDAQ		화학	N	N	N	N		N	1350	-28	5	-2.03	162637662	119772	55.97	1390	1390	1339	1791	965	1378	1357.89	5.77	0	-2985	1410	1394	1384	1368	1358	1389	1363	154	413	500	960	1	1	30840830	416	-3.89	1.51	12	0.39	-347.00	893.00	1960	20230821	-31.12	942	20221013	43.31	1960	-31.12	20230821	1020	32.35	20230103	1960	-31.12	20230821	942	43.31	20221013	1.37	N	187790	500	154 억		1778899	N	N	0	N	00	N
63	20230918	110747	57	100.00	KOSDAQ		화학	N	N	N	N		N	1352	-26	5	-1.89	149115445	109773	51.30	1390	1390	1339	1791	965	1378	1358.40	5.77	0	-1388	1410	1394	1384	1368	1358	1389	1363	154	413	500	960	1	1	30840830	417	-3.90	1.51	12	0.36	-347.00	893.00	1960	20230821	-31.02	942	20221013	43.52	1960	-31.02	20230821	1020	32.55	20230103	1960	-31.02	20230821	942	43.52	20221013	1.37	N	187790	500	154 억		1778899	N	N	0	N	00	N
64	20230918	100742	57	100.00	KOSDAQ		화학	N	N	N	N		N	1351	-27	5	-1.96	126826954	93246	43.57	1390	1390	1339	1791	965	1378	1360.13	5.77	0	-2611	1410	1394	1384	1368	1358	1389	1363	154	413	500	960	1	1	30840830	417	-3.89	1.51	12	0.30	-347.00	893.00	1960	20230821	-31.07	942	20221013	43.42	1960	-31.07	20230821	1020	32.45	20230103	1960	-31.07	20230821	942	43.42	20221013	1.37	N	187790	500	154 억		1778899	N	N	0	N	00	N
65	20230918	090745	57	100.00	KOSDAQ		화학	N	N	N	N		N	1380	2	2	0.15	18893450	13668	6.39	1390	1390	1379	1791	965	1378	1382.31	5.77	0	5917	1410	1394	1384	1368	1358	1389	1363	154	413	500	960	1	1	30840830	426	-3.98	1.55	12	0.04	-347.00	893.00	1960	20230821	-29.59	942	20221013	46.50	1960	-29.59	20230821	1020	35.29	20230103	1960	-29.59	20230821	942	46.50	20221013	1.37	N	187790	500	154 억		1778899	N	N	0	N	00	N
66	20230915	160752	57	100.00	KOSDAQ		화학	N	N	N	N		N	1378	-3	5	-0.22	297089205	213994	110.68	1395	1400	1374	1795	967	1381	1388.35	5.86	0	-28882	1403	1391	1373	1361	1343	1398	1368	154	414	500	960	1	1	30840830	425	-3.97	1.54	12	0.69	-347.00	893.00	1960	20230821	-29.69	942	20221013	46.28	1960	-29.69	20230821	1020	35.10	20230103	1960	-29.69	20230821	942	46.28	20221013	1.38	N	187790	500	154 억		1807447	N	N	0	N	00	N
67	20230915	150751	57	100.00	KOSDAQ		화학	N	N	N	N		N	1379	-2	5	-0.14	282837168	203642	105.33	1395	1400	1374	1795	967	1381	1388.89	5.86	0	-27994	1403	1391	1373	1361	1343	1398	1368	154	414	500	960	1	1	30840830	425	-3.97	1.54	12	0.66	-347.00	893.00	1960	20230821	-29.64	942	20221013	46.39	1960	-29.64	20230821	1020	35.20	20230103	1960	-29.64	20230821	942	46.39	20221013	1.38	N	187790	500	154 억		1807447	N	N	0	N	00	N
68	20230915	140751	57	100.00	KOSDAQ		화학	N	N	N	N		N	1393	12	2	0.87	190757231	137033	70.88	1395	1400	1382	1795	967	1381	1392.05	5.86	0	-3521	1403	1391	1373	1361	1343	1398	1368	154	414	500	960	1	1	30840830	430	-4.01	1.56	12	0.44	-347.00	893.00	1960	20230821	-28.93	942	20221013	47.88	1960	-28.93	20230821	1020	36.57	20230103	1960	-28.93	20230821	942	47.88	20221013	1.38	N	187790	500	154 억		1807447	N	N	0	N	00	N
69	20230915	130745	57	100.00	KOSDAQ		화학	N	N	N	N		N	1393	12	2	0.87	144749043	103988	53.79	1395	1400	1382	1795	967	1381	1391.98	5.86	0	-3188	1403	1391	1373	1361	1343	1398	1368	154	414	500	960	1	1	30840830	430	-4.01	1.56	12	0.34	-347.00	893.00	1960	20230821	-28.93	942	20221013	47.88	1960	-28.93	20230821	1020	36.57	20230103	1960	-28.93	20230821	942	47.88	20221013	1.38	N	187790	500	154 억		1807447	N	N	0	N	00	N
70	20230915	120752	57	100.00	KOSDAQ		화학	N	N	N	N		N	1389	8	2	0.58	117833068	84633	43.77	1395	1400	1382	1795	967	1381	1392.28	5.86	0	-2249	1403	1391	1373	1361	1343	1398	1368	154	414	500	960	1	1	30840830	428	-4.00	1.56	12	0.27	-347.00	893.00	1960	20230821	-29.13	942	20221013	47.45	1960	-29.13	20230821	1020	36.18	20230103	1960	-29.13	20230821	942	47.45	20221013	1.38	N	187790	500	154 억		1807447	N	N	0	N	00	N
71	20230915	110758	57	100.00	KOSDAQ		화학	N	N	N	N		N	1389	8	2	0.58	105741186	75928	39.27	1395	1400	1382	1795	967	1381	1392.65	5.86	0	-2380	1403	1391	1373	1361	1343	1398	1368	154	414	500	960	1	1	30840830	428	-4.00	1.56	12	0.25	-347.00	893.00	1960	20230821	-29.13	942	20221013	47.45	1960	-29.13	20230821	1020	36.18	20230103	1960	-29.13	20230821	942	47.45	20221013	1.38	N	187790	500	154 억		1807447	N	N	0	N	00	N
72	20230915	100755	57	100.00	KOSDAQ		화학	N	N	N	N		N	1396	15	2	1.09	53953167	38679	20.01	1395	1400	1386	1795	967	1381	1394.90	5.86	0	9483	1403	1391	1373	1361	1343	1398	1368	154	414	500	960	1	1	30840830	431	-4.02	1.56	12	0.13	-347.00	893.00	1960	20230821	-28.78	942	20221013	48.20	1960	-28.78	20230821	1020	36.86	20230103	1960	-28.78	20230821	942	48.20	20221013	1.38	N	187790	500	154 억		1807447	N	N	0	N	00	N
73	20230915	090745	57	100.00	KOSDAQ		화학	N	N	N	N		N	1395	14	2	1.01	18310958	13146	6.80	1395	1398	1386	1795	967	1381	1392.89	5.86	0	6709	1403	1391	1373	1361	1343	1398	1368	154	414	500	960	1	1	30840830	430	-4.02	1.56	12	0.04	-347.00	893.00	1960	20230821	-28.83	942	20221013	48.09	1960	-28.83	20230821	1020	36.76	20230103	1960	-28.83	20230821	942	48.09	20221013	1.38	N	187790	500	154 억		1807447	N	N	0	N	00	N
74	20230914	160754	57	100.00	KOSDAQ		화학	N	N	N	N		N	1381	20	2	1.47	265156649	193092	52.53	1361	1385	1355	1769	953	1361	1373.17	5.73	0	36349	1418	1389	1364	1335	1310	1377	1323	154	408	500	950	1	1	30840830	426	-3.98	1.55	12	0.63	-347.00	893.00	1960	20230821	-29.54	942	20221013	46.60	1960	-29.54	20230821	1020	35.39	20230103	1960	-29.54	20230821	942	46.60	20221013	1.37	N	187790	500	154 억		1767751	N	N	0	N	00	N
75	20230914	150732	57	100.00	KOSDAQ		화학	N	N	N	N		N	1380	19	2	1.40	258623324	188360	51.24	1361	1385	1355	1769	953	1361	1373.03	5.73	0	37593	1418	1389	1364	1335	1310	1377	1323	154	408	500	950	1	1	30840830	426	-3.98	1.55	12	0.61	-347.00	893.00	1960	20230821	-29.59	942	20221013	46.50	1960	-29.59	20230821	1020	35.29	20230103	1960	-29.59	20230821	942	46.50	20221013	1.37	N	187790	500	154 억		1767751	N	N	0	N	00	N
76	20230914	140745	57	100.00	KOSDAQ		화학	N	N	N	N		N	1375	14	2	1.03	234972614	171189	46.57	1361	1385	1355	1769	953	1361	1372.59	5.73	0	36523	1418	1389	1364	1335	1310	1377	1323	154	408	500	950	1	1	30840830	424	-3.96	1.54	12	0.56	-347.00	893.00	1960	20230821	-29.85	942	20221013	45.97	1960	-29.85	20230821	1020	34.80	20230103	1960	-29.85	20230821	942	45.97	20221013	1.37	N	187790	500	154 억		1767751	N	N	0	N	00	N
77	20230914	130731	57	100.00	KOSDAQ		화학	N	N	N	N		N	1370	9	2	0.66	208853788	152122	41.38	1361	1385	1355	1769	953	1361	1372.94	5.73	0	33936	1418	1389	1364	1335	1310	1377	1323	154	408	500	950	1	1	30840830	423	-3.95	1.53	12	0.49	-347.00	893.00	1960	20230821	-30.10	942	20221013	45.44	1960	-30.10	20230821	1020	34.31	20230103	1960	-30.10	20230821	942	45.44	20221013	1.37	N	187790	500	154 억		1767751	N	N	0	N	00	N
78	20230914	120740	57	100.00	KOSDAQ		화학	N	N	N	N		N	1381	20	2	1.47	175421168	127761	34.76	1361	1385	1355	1769	953	1361	1373.04	5.73	0	36281	1418	1389	1364	1335	1310	1377	1323	154	408	500	950	1	1	30840830	426	-3.98	1.55	12	0.41	-347.00	893.00	1960	20230821	-29.54	942	20221013	46.60	1960	-29.54	20230821	1020	35.39	20230103	1960	-29.54	20230821	942	46.60	20221013	1.37	N	187790	500	154 억		1767751	N	N	0	N	00	N
79	20230914	110734	57	100.00	KOSDAQ		화학	N	N	N	N		N	1379	18	2	1.32	149722187	109126	29.69	1361	1385	1355	1769	953	1361	1372.01	5.73	0	31161	1418	1389	1364	1335	1310	1377	1323	154	408	500	950	1	1	30840830	425	-3.97	1.54	12	0.35	-347.00	893.00	1960	20230821	-29.64	942	20221013	46.39	1960	-29.64	20230821	1020	35.20	20230103	1960	-29.64	20230821	942	46.39	20221013	1.37	N	187790	500	154 억		1767751	N	N	0	N	00	N
80	20230914	100728	57	100.00	KOSDAQ		화학	N	N	N	N		N	1376	15	2	1.10	85772545	62626	17.04	1361	1383	1355	1769	953	1361	1369.60	5.73	0	22735	1418	1389	1364	1335	1310	1377	1323	154	408	500	950	1	1	30840830	424	-3.97	1.54	12	0.20	-347.00	893.00	1960	20230821	-29.80	942	20221013	46.07	1960	-29.80	20230821	1020	34.90	20230103	1960	-29.80	20230821	942	46.07	20221013	1.37	N	187790	500	154 억		1767751	N	N	0	N	00	N
81	20230914	090742	57	100.00	KOSDAQ		화학	N	N	N	N		N	1370	9	2	0.66	21141141	15500	4.22	1361	1377	1357	1769	953	1361	1363.94	5.73	0	10008	1418	1389	1364	1335	1310	1377	1323	154	408	500	950	1	1	30840830	423	-3.95	1.53	12	0.05	-347.00	893.00	1960	20230821	-30.10	942	20221013	45.44	1960	-30.10	20230821	1020	34.31	20230103	1960	-30.10	20230821	942	45.44	20221013	1.37	N	187790	500	154 억		1767751	N	N	0	N	00	N
82	20230913	160747	57	100.00	KOSDAQ		화학	N	N	N	N		N	1361	-9	5	-0.66	499845834	366524	101.82	1375	1393	1339	1781	959	1370	1363.75	5.74	0	-1284	1443	1406	1383	1346	1323	1395	1335	154	411	500	950	1	1	30840830	420	-3.92	1.52	12	1.19	-347.00	893.00	1960	20230821	-30.56	942	20221013	44.48	1960	-30.56	20230821	1020	33.43	20230103	1960	-30.56	20230821	942	44.48	20221013	1.43	N	187790	500	154 억		1768990	N	N	0	N	00	N
83	20230913	150740	57	100.00	KOSDAQ		화학	N	N	N	N		N	1361	-9	5	-0.66	491292078	360244	100.08	1375	1393	1339	1781	959	1370	1363.78	5.74	0	-503	1443	1406	1383	1346	1323	1395	1335	154	411	500	950	1	1	30840830	420	-3.92	1.52	12	1.17	-347.00	893.00	1960	20230821	-30.56	942	20221013	44.48	1960	-30.56	20230821	1020	33.43	20230103	1960	-30.56	20230821	942	44.48	20221013	1.43	N	187790	500	154 억		1768990	N	N	0	N	00	N
84	20230913	140746	57	100.00	KOSDAQ		화학	N	N	N	N		N	1361	-9	5	-0.66	440988055	323149	89.77	1375	1393	1339	1781	959	1370	1364.66	5.74	0	4224	1443	1406	1383	1346	1323	1395	1335	154	411	500	950	1	1	30840830	420	-3.92	1.52	12	1.05	-347.00	893.00	1960	20230821	-30.56	942	20221013	44.48	1960	-30.56	20230821	1020	33.43	20230103	1960	-30.56	20230821	942	44.48	20221013	1.43	N	187790	500	154 억		1768990	N	N	0	N	00	N
85	20230913	130723	57	100.00	KOSDAQ		화학	N	N	N	N		N	1344	-26	5	-1.90	395351304	289253	80.36	1375	1393	1340	1781	959	1370	1366.80	5.74	0	-682	1443	1406	1383	1346	1323	1395	1335	154	411	500	950	1	1	30840830	415	-3.87	1.51	12	0.94	-347.00	893.00	1960	20230821	-31.43	942	20221013	42.68	1960	-31.43	20230821	1020	31.76	20230103	1960	-31.43	20230821	942	42.68	20221013	1.43	N	187790	500	154 억		1768990	N	N	0	N	00	N
86	20230913	120741	57	100.00	KOSDAQ		화학	N	N	N	N		N	1361	-9	5	-0.66	287347966	209411	58.18	1375	1393	1360	1781	959	1370	1372.17	5.74	0	23463	1443	1406	1383	1346	1323	1395	1335	154	411	500	950	1	1	30840830	420	-3.92	1.52	12	0.68	-347.00	893.00	1960	20230821	-30.56	942	20221013	44.48	1960	-30.56	20230821	1020	33.43	20230103	1960	-30.56	20230821	942	44.48	20221013	1.43	N	187790	500	154 억		1768990	N	N	0	N	00	N
87	20230913	110742	57	100.00	KOSDAQ		화학	N	N	N	N		N	1365	-5	5	-0.36	252575913	183885	51.08	1375	1393	1361	1781	959	1370	1373.55	5.74	0	29407	1443	1406	1383	1346	1323	1395	1335	154	411	500	950	1	1	30840830	421	-3.93	1.53	12	0.60	-347.00	893.00	1960	20230821	-30.36	942	20221013	44.90	1960	-30.36	20230821	1020	33.82	20230103	1960	-30.36	20230821	942	44.90	20221013	1.43	N	187790	500	154 억		1768990	N	N	0	N	00	N
88	20230913	100734	57	100.00	KOSDAQ		화학	N	N	N	N		N	1380	10	2	0.73	173426711	126300	35.09	1375	1389	1361	1781	959	1370	1373.13	5.74	0	27906	1443	1406	1383	1346	1323	1395	1335	154	411	500	950	1	1	30840830	426	-3.98	1.55	12	0.41	-347.00	893.00	1960	20230821	-29.59	942	20221013	46.50	1960	-29.59	20230821	1020	35.29	20230103	1960	-29.59	20230821	942	46.50	20221013	1.43	N	187790	500	154 억		1768990	N	N	0	N	00	N
89	20230913	090727	57	100.00	KOSDAQ		화학	N	N	N	N		N	1380	10	2	0.73	112216162	81701	22.70	1375	1389	1370	1781	959	1370	1373.50	5.74	0	39613	1443	1406	1383	1346	1323	1395	1335	154	411	500	950	1	1	30840830	426	-3.98	1.55	12	0.26	-347.00	893.00	1960	20230821	-29.59	942	20221013	46.50	1960	-29.59	20230821	1020	35.29	20230103	1960	-29.59	20230821	942	46.50	20221013	1.43	N	187790	500	154 억		1768990	N	N	0	N	00	N
90	20230912	160725	57	100.00	KOSDAQ		화학	N	N	N	N		N	1370	-24	5	-1.72	491389579	357013	81.48	1394	1420	1360	1812	976	1394	1376.39	5.67	0	18988	1470	1432	1412	1374	1354	1422	1364	154	418	500	970	1	1	30840830	423	-3.95	1.53	12	1.16	-347.00	893.00	1960	20230821	-30.10	942	20221013	45.44	1960	-30.10	20230821	1020	34.31	20230103	1960	-30.10	20230821	942	45.44	20221013	1.34	N	187790	500	154 억		1750000	N	N	0	N	00	N
91	20230912	150732	57	100.00	KOSDAQ		화학	N	N	N	N		N	1375	-19	5	-1.36	477843565	347116	79.23	1394	1420	1360	1812	976	1394	1376.61	5.67	0	18017	1470	1432	1412	1374	1354	1422	1364	154	418	500	970	1	1	30840830	424	-3.96	1.54	12	1.13	-347.00	893.00	1960	20230821	-29.85	942	20221013	45.97	1960	-29.85	20230821	1020	34.80	20230103	1960	-29.85	20230821	942	45.97	20221013	1.34	N	187790	500	154 억		1750000	N	N	0	N	00	N
92	20230912	140730	57	100.00	KOSDAQ		화학	N	N	N	N		N	1369	-25	5	-1.79	451720379	328052	74.87	1394	1420	1360	1812	976	1394	1376.98	5.67	0	15437	1470	1432	1412	1374	1354	1422	1364	154	418	500	970	1	1	30840830	422	-3.95	1.53	12	1.06	-347.00	893.00	1960	20230821	-30.15	942	20221013	45.33	1960	-30.15	20230821	1020	34.22	20230103	1960	-30.15	20230821	942	45.33	20221013	1.34	N	187790	500	154 억		1750000	N	N	0	N	00	N
93	20230912	130722	57	100.00	KOSDAQ		화학	N	N	N	N		N	1373	-21	5	-1.51	399274649	289707	66.12	1394	1420	1360	1812	976	1394	1378.20	5.67	0	21627	1470	1432	1412	1374	1354	1422	1364	154	418	500	970	1	1	30840830	423	-3.96	1.54	12	0.94	-347.00	893.00	1960	20230821	-29.95	942	20221013	45.75	1960	-29.95	20230821	1020	34.61	20230103	1960	-29.95	20230821	942	45.75	20221013	1.34	N	187790	500	154 억		1750000	N	N	0	N	00	N
94	20230912	120719	57	100.00	KOSDAQ		화학	N	N	N	N		N	1363	-31	5	-2.22	348941835	252888	57.72	1394	1420	1363	1812	976	1394	1379.83	5.67	0	15694	1470	1432	1412	1374	1354	1422	1364	154	418	500	970	1	1	30840830	420	-3.93	1.53	12	0.82	-347.00	893.00	1960	20230821	-30.46	942	20221013	44.69	1960	-30.46	20230821	1020	33.63	20230103	1960	-30.46	20230821	942	44.69	20221013	1.34	N	187790	500	154 억		1750000	N	N	0	N	00	N
95	20230912	110725	57	100.00	KOSDAQ		화학	N	N	N	N		N	1369	-25	5	-1.79	307424004	222516	50.79	1394	1420	1363	1812	976	1394	1381.58	5.67	0	7617	1470	1432	1412	1374	1354	1422	1364	154	418	500	970	1	1	30840830	422	-3.95	1.53	12	0.72	-347.00	893.00	1960	20230821	-30.15	942	20221013	45.33	1960	-30.15	20230821	1020	34.22	20230103	1960	-30.15	20230821	942	45.33	20221013	1.34	N	187790	500	154 억		1750000	N	N	0	N	00	N
96	20230912	100720	57	100.00	KOSDAQ		화학	N	N	N	N		N	1384	-10	5	-0.72	124493638	89247	20.37	1394	1420	1380	1812	976	1394	1394.93	5.67	0	12815	1470	1432	1412	1374	1354	1422	1364	154	418	500	970	1	1	30840830	427	-3.99	1.55	12	0.29	-347.00	893.00	1960	20230821	-29.39	942	20221013	46.92	1960	-29.39	20230821	1020	35.69	20230103	1960	-29.39	20230821	942	46.92	20221013	1.34	N	187790	500	154 억		1750000	N	N	0	N	00	N
97	20230912	090736	57	100.00	KOSDAQ		화학	N	N	N	N		N	1401	7	2	0.50	9039799	6472	1.48	1394	1420	1394	1812	976	1394	1396.76	5.67	0	544	1470	1432	1412	1374	1354	1422	1364	154	418	500	970	1	1	30840830	432	-4.04	1.57	12	0.02	-347.00	893.00	1960	20230821	-28.52	942	20221013	48.73	1960	-28.52	20230821	1020	37.35	20230103	1960	-28.52	20230821	942	48.73	20221013	1.34	N	187790	500	154 억		1750000	N	N	0	N	00	N
98	20230911	160720	57	100.00	KOSDAQ		화학	N	N	N	N		N	1394	-16	5	-1.13	616628373	435590	100.63	1422	1450	1392	1833	987	1410	1415.72	5.80	0	-37656	1459	1434	1415	1390	1371	1425	1381	154	423	500	980	1	1	30840830	430	-4.02	1.56	12	1.41	-347.00	893.00	1960	20230821	-28.88	942	20221013	47.98	1960	-28.88	20230821	1020	36.67	20230103	1960	-28.88	20230821	942	47.98	20221013	1.34	N	187790	500	154 억		1787656	N	N	0	N	00	N
99	20230911	150725	57	100.00	KOSDAQ		화학	N	N	N	N		N	1396	-14	5	-0.99	576689257	406939	94.01	1422	1450	1392	1833	987	1410	1417.14	5.80	0	-40715	1459	1434	1415	1390	1371	1425	1381	154	423	500	980	1	1	30840830	431	-4.02	1.56	12	1.32	-347.00	893.00	1960	20230821	-28.78	942	20221013	48.20	1960	-28.78	20230821	1020	36.86	20230103	1960	-28.78	20230821	942	48.20	20221013	1.34	N	187790	500	154 억		1787656	N	N	0	N	00	N
100	20230911	140734	57	100.00	KOSDAQ		화학	N	N	N	N		N	1394	-16	5	-1.13	448804484	315265	72.84	1422	1450	1394	1833	987	1410	1423.58	5.80	0	-3780	1459	1434	1415	1390	1371	1425	1381	154	423	500	980	1	1	30840830	430	-4.02	1.56	12	1.02	-347.00	893.00	1960	20230821	-28.88	942	20221013	47.98	1960	-28.88	20230821	1020	36.67	20230103	1960	-28.88	20230821	942	47.98	20221013	1.34	N	187790	500	154 억		1787656	N	N	0	N	00	N
101	20230911	130709	57	100.00	KOSDAQ		화학	N	N	N	N		N	1414	4	2	0.28	366949806	257076	59.39	1422	1450	1412	1833	987	1410	1427.40	5.80	0	29337	1459	1434	1415	1390	1371	1425	1381	154	423	500	980	1	1	30840830	436	-4.07	1.58	12	0.83	-347.00	893.00	1960	20230821	-27.86	942	20221013	50.11	1960	-27.86	20230821	1020	38.63	20230103	1960	-27.86	20230821	942	50.11	20221013	1.34	N	187790	500	154 억		1787656	N	N	0	N	00	N
102	20230911	120721	57	100.00	KOSDAQ		화학	N	N	N	N		N	1426	16	2	1.13	278242379	194728	44.99	1422	1450	1412	1833	987	1410	1428.88	5.80	0	33254	1459	1434	1415	1390	1371	1425	1381	154	423	500	980	1	1	30840830	440	-4.11	1.60	12	0.63	-347.00	893.00	1960	20230821	-27.24	942	20221013	51.38	1960	-27.24	20230821	1020	39.80	20230103	1960	-27.24	20230821	942	51.38	20221013	1.34	N	187790	500	154 억		1787656	N	N	0	N	00	N
103	20230911	110709	57	100.00	KOSDAQ		화학	N	N	N	N		N	1418	8	2	0.57	247979771	173497	40.08	1422	1450	1412	1833	987	1410	1429.30	5.80	0	36514	1459	1434	1415	1390	1371	1425	1381	154	423	500	980	1	1	30840830	437	-4.09	1.59	12	0.56	-347.00	893.00	1960	20230821	-27.65	942	20221013	50.53	1960	-27.65	20230821	1020	39.02	20230103	1960	-27.65	20230821	942	50.53	20221013	1.34	N	187790	500	154 억		1787656	N	N	0	N	00	N
104	20230911	100709	57	100.00	KOSDAQ		화학	N	N	N	N		N	1444	34	2	2.41	107476314	75252	17.39	1422	1450	1412	1833	987	1410	1428.22	5.80	0	4985	1459	1434	1415	1390	1371	1425	1381	154	423	500	980	1	1	30840830	445	-4.16	1.62	12	0.24	-347.00	893.00	1960	20230821	-26.33	942	20221013	53.29	1960	-26.33	20230821	1020	41.57	20230103	1960	-26.33	20230821	942	53.29	20221013	1.34	N	187790	500	154 억		1787656	N	N	0	N	00	N
105	20230911	090706	57	100.00	KOSDAQ		화학	N	N	N	N		N	1430	20	2	1.42	26849391	18881	4.36	1422	1430	1420	1833	987	1410	1422.03	5.80	0	3275	1459	1434	1415	1390	1371	1425	1381	154	423	500	980	1	1	30840830	441	-4.12	1.60	12	0.06	-347.00	893.00	1960	20230821	-27.04	942	20221013	51.80	1960	-27.04	20230821	1020	40.20	20230103	1960	-27.04	20230821	942	51.80	20221013	1.34	N	187790	500	154 억		1787656	N	N	0	N	00	N
106	20230908	160725	57	100.00	KOSDAQ		화학	N	N	N	N		N	1410	14	2	1.00	610917145	431667	90.47	1432	1440	1396	1814	978	1396	1415.25	5.71	0	25387	1454	1425	1405	1376	1356	1415	1366	154	418	500	970	1	1	30840830	435	-4.06	1.58	12	1.40	-347.00	893.00	1960	20230821	-28.06	942	20221013	49.68	1960	-28.06	20230821	1020	38.24	20230103	1960	-28.06	20230821	942	49.68	20221013	1.37	N	187790	500	154 억		1762269	N	N	0	N	00	N
107	20230908	150722	57	100.00	KOSDAQ		화학	N	N	N	N		N	1424	28	2	2.01	525317004	370884	77.73	1432	1440	1396	1814	978	1396	1416.39	5.71	0	27206	1454	1425	1405	1376	1356	1415	1366	154	418	500	970	1	1	30840830	439	-4.10	1.59	12	1.20	-347.00	893.00	1960	20230821	-27.35	942	20221013	51.17	1960	-27.35	20230821	1020	39.61	20230103	1960	-27.35	20230821	942	51.17	20221013	1.37	N	187790	500	154 억		1762269	N	N	0	N	00	N
108	20230908	140716	57	100.00	KOSDAQ		화학	N	N	N	N		N	1429	33	2	2.36	426535384	301620	63.21	1432	1434	1396	1814	978	1396	1414.15	5.71	0	31921	1454	1425	1405	1376	1356	1415	1366	154	418	500	970	1	1	30840830	441	-4.12	1.60	12	0.98	-347.00	893.00	1960	20230821	-27.09	942	20221013	51.70	1960	-27.09	20230821	1020	40.10	20230103	1960	-27.09	20230821	942	51.70	20221013	1.37	N	187790	500	154 억		1762269	N	N	0	N	00	N
109	20230908	130724	57	100.00	KOSDAQ		화학	N	N	N	N		N	1419	23	2	1.65	366780617	259700	54.43	1432	1434	1396	1814	978	1396	1412.32	5.71	0	24884	1454	1425	1405	1376	1356	1415	1366	154	418	500	970	1	1	30840830	438	-4.09	1.59	12	0.84	-347.00	893.00	1960	20230821	-27.60	942	20221013	50.64	1960	-27.60	20230821	1020	39.12	20230103	1960	-27.60	20230821	942	50.64	20221013	1.37	N	187790	500	154 억		1762269	N	N	0	N	00	N
110	20230908	120732	57	100.00	KOSDAQ		화학	N	N	N	N		N	1416	20	2	1.43	333277077	236051	49.47	1432	1434	1396	1814	978	1396	1411.89	5.71	0	14982	1454	1425	1405	1376	1356	1415	1366	154	418	500	970	1	1	30840830	437	-4.08	1.59	12	0.77	-347.00	893.00	1960	20230821	-27.76	942	20221013	50.32	1960	-27.76	20230821	1020	38.82	20230103	1960	-27.76	20230821	942	50.32	20221013	1.37	N	187790	500	154 억		1762269	N	N	0	N	00	N
111	20230908	110729	57	100.00	KOSDAQ		화학	N	N	N	N		N	1420	24	2	1.72	297120795	210460	44.11	1432	1434	1396	1814	978	1396	1411.77	5.71	0	8858	1454	1425	1405	1376	1356	1415	1366	154	418	500	970	1	1	30840830	438	-4.09	1.59	12	0.68	-347.00	893.00	1960	20230821	-27.55	942	20221013	50.74	1960	-27.55	20230821	1020	39.22	20230103	1960	-27.55	20230821	942	50.74	20221013	1.37	N	187790	500	154 억		1762269	N	N	0	N	00	N
112	20230908	100720	57	100.00	KOSDAQ		화학	N	N	N	N		N	1410	14	2	1.00	193925592	137855	28.89	1432	1432	1396	1814	978	1396	1406.74	5.71	0	-19834	1454	1425	1405	1376	1356	1415	1366	154	418	500	970	1	1	30840830	435	-4.06	1.58	12	0.45	-347.00	893.00	1960	20230821	-28.06	942	20221013	49.68	1960	-28.06	20230821	1020	38.24	20230103	1960	-28.06	20230821	942	49.68	20221013	1.37	N	187790	500	154 억		1762269	N	N	0	N	00	N
113	20230908	090726	57	100.00	KOSDAQ		화학	N	N	N	N		N	1408	12	2	0.86	67241540	47585	9.97	1432	1432	1397	1814	978	1396	1413.08	5.71	0	-23003	1454	1425	1405	1376	1356	1415	1366	154	418	500	970	1	1	30840830	434	-4.06	1.58	12	0.15	-347.00	893.00	1960	20230821	-28.16	942	20221013	49.47	1960	-28.16	20230821	1020	38.04	20230103	1960	-28.16	20230821	942	49.47	20221013	1.37	N	187790	500	154 억		1762269	N	N	0	N	00	N
114	20230907	160714	57	100.00	KOSDAQ		화학	N	N	N	N		N	1396	-6	5	-0.43	666227580	475487	62.60	1400	1434	1385	1822	982	1402	1401.15	5.86	0	-46139	1514	1458	1423	1367	1332	1440	1349	154	420	500	980	1	1	30840830	431	-4.02	1.56	12	1.54	-347.00	893.00	1960	20230821	-28.78	942	20221013	48.20	1960	-28.78	20230821	1020	36.86	20230103	1960	-28.78	20230821	942	48.20	20221013	1.40	N	187790	500	154 억		1808408	N	N	0	N	00	N
115	20230907	150719	57	100.00	KOSDAQ		화학	N	N	N	N		N	1391	-11	5	-0.78	619239236	441648	58.15	1400	1434	1385	1822	982	1402	1402.11	5.86	0	-45239	1514	1458	1423	1367	1332	1440	1349	154	420	500	980	1	1	30840830	429	-4.01	1.56	12	1.43	-347.00	893.00	1960	20230821	-29.03	942	20221013	47.66	1960	-29.03	20230821	1020	36.37	20230103	1960	-29.03	20230821	942	47.66	20221013	1.40	N	187790	500	154 억		1808408	N	N	0	N	00	N
116	20230907	140715	57	100.00	KOSDAQ		화학	N	N	N	N		N	1396	-6	5	-0.43	562030757	400501	52.73	1400	1434	1385	1822	982	1402	1403.32	5.86	0	-34027	1514	1458	1423	1367	1332	1440	1349	154	420	500	980	1	1	30840830	431	-4.02	1.56	12	1.30	-347.00	893.00	1960	20230821	-28.78	942	20221013	48.20	1960	-28.78	20230821	1020	36.86	20230103	1960	-28.78	20230821	942	48.20	20221013	1.40	N	187790	500	154 억		1808408	N	N	0	N	00	N
117	20230907	130714	57	100.00	KOSDAQ		화학	N	N	N	N		N	1408	6	2	0.43	422522260	300835	39.61	1400	1434	1385	1822	982	1402	1404.50	5.86	0	17858	1514	1458	1423	1367	1332	1440	1349	154	420	500	980	1	1	30840830	434	-4.06	1.58	12	0.98	-347.00	893.00	1960	20230821	-28.16	942	20221013	49.47	1960	-28.16	20230821	1020	38.04	20230103	1960	-28.16	20230821	942	49.47	20221013	1.40	N	187790	500	154 억		1808408	N	N	0	N	00	N
118	20230907	120723	57	100.00	KOSDAQ		화학	N	N	N	N		N	1412	10	2	0.71	386022265	274886	36.19	1400	1434	1385	1822	982	1402	1404.30	5.86	0	29954	1514	1458	1423	1367	1332	1440	1349	154	420	500	980	1	1	30840830	435	-4.07	1.58	12	0.89	-347.00	893.00	1960	20230821	-27.96	942	20221013	49.89	1960	-27.96	20230821	1020	38.43	20230103	1960	-27.96	20230821	942	49.89	20221013	1.40	N	187790	500	154 억		1808408	N	N	0	N	00	N
119	20230907	110721	57	100.00	KOSDAQ		화학	N	N	N	N		N	1413	11	2	0.78	266019309	190187	25.04	1400	1422	1385	1822	982	1402	1398.72	5.86	0	31060	1514	1458	1423	1367	1332	1440	1349	154	420	500	980	1	1	30840830	436	-4.07	1.58	12	0.62	-347.00	893.00	1960	20230821	-27.91	942	20221013	50.00	1960	-27.91	20230821	1020	38.53	20230103	1960	-27.91	20230821	942	50.00	20221013	1.40	N	187790	500	154 억		1808408	N	N	0	N	00	N
120	20230907	100720	57	100.00	KOSDAQ		화학	N	N	N	N		N	1409	7	2	0.50	171292767	122348	16.11	1400	1422	1385	1822	982	1402	1400.05	5.86	0	14867	1514	1458	1423	1367	1332	1440	1349	154	420	500	980	1	1	30840830	435	-4.06	1.58	12	0.40	-347.00	893.00	1960	20230821	-28.11	942	20221013	49.58	1960	-28.11	20230821	1020	38.14	20230103	1960	-28.11	20230821	942	49.58	20221013	1.40	N	187790	500	154 억		1808408	N	N	0	N	00	N
121	20230907	090729	57	100.00	KOSDAQ		화학	N	N	N	N		N	1418	16	2	1.14	49193470	35218	4.64	1400	1422	1385	1822	982	1402	1396.83	5.86	0	7928	1514	1458	1423	1367	1332	1440	1349	154	420	500	980	1	1	30840830	437	-4.09	1.59	12	0.11	-347.00	893.00	1960	20230821	-27.65	942	20221013	50.53	1960	-27.65	20230821	1020	39.02	20230103	1960	-27.65	20230821	942	50.53	20221013	1.40	N	187790	500	154 억		1808408	N	N	0	N	00	N
122	20230906	160716	57	100.00	KOSDAQ		화학	N	N	N	N		N	1402	-58	5	-3.97	1072294830	753535	108.55	1460	1479	1388	1898	1022	1460	1423.04	6.07	0	-64003	1507	1483	1456	1432	1405	1470	1419	154	438	500	1020	1	1	30840830	432	-4.04	1.57	12	2.44	-347.00	893.00	1960	20230821	-28.47	942	20221013	48.83	1960	-28.47	20230821	1020	37.45	20230103	1960	-28.47	20230821	942	48.83	20221013	1.43	N	187790	500	154 억		1870833	N	N	0	N	00	N
123	20230906	150717	57	100.00	KOSDAQ		화학	N	N	N	N		N	1398	-62	5	-4.25	1020836024	716695	103.24	1460	1479	1388	1898	1022	1460	1424.37	6.07	0	-64239	1507	1483	1456	1432	1405	1470	1419	154	438	500	1020	1	1	30840830	431	-4.03	1.57	12	2.32	-347.00	893.00	1960	20230821	-28.67	942	20221013	48.41	1960	-28.67	20230821	1020	37.06	20230103	1960	-28.67	20230821	942	48.41	20221013	1.43	N	187790	500	154 억		1870833	N	N	0	N	00	N
124	20230906	140718	57	100.00	KOSDAQ		화학	N	N	N	N		N	1412	-48	5	-3.29	759336371	529669	76.30	1460	1479	1405	1898	1022	1460	1433.61	6.07	0	-59235	1507	1483	1456	1432	1405	1470	1419	154	438	500	1020	1	1	30840830	435	-4.07	1.58	12	1.72	-347.00	893.00	1960	20230821	-27.96	942	20221013	49.89	1960	-27.96	20230821	1020	38.43	20230103	1960	-27.96	20230821	942	49.89	20221013	1.43	N	187790	500	154 억		1870833	N	N	0	N	00	N
125	20230906	130710	57	100.00	KOSDAQ		화학	N	N	N	N		N	1415	-45	5	-3.08	601765971	417949	60.21	1460	1479	1414	1898	1022	1460	1439.81	6.07	0	-60373	1507	1483	1456	1432	1405	1470	1419	154	438	500	1020	1	1	30840830	436	-4.08	1.58	12	1.36	-347.00	893.00	1960	20230821	-27.81	942	20221013	50.21	1960	-27.81	20230821	1020	38.73	20230103	1960	-27.81	20230821	942	50.21	20221013	1.43	N	187790	500	154 억		1870833	N	N	0	N	00	N
126	20230906	120723	57	100.00	KOSDAQ		화학	N	N	N	N		N	1425	-35	5	-2.40	476805957	329965	47.53	1460	1479	1425	1898	1022	1460	1445.02	6.07	0	-28271	1507	1483	1456	1432	1405	1470	1419	154	438	500	1020	1	1	30840830	439	-4.11	1.60	12	1.07	-347.00	893.00	1960	20230821	-27.30	942	20221013	51.27	1960	-27.30	20230821	1020	39.71	20230103	1960	-27.30	20230821	942	51.27	20221013	1.43	N	187790	500	154 억		1870833	N	N	0	N	00	N
127	20230906	110725	57	100.00	KOSDAQ		화학	N	N	N	N		N	1437	-23	5	-1.58	351183152	242208	34.89	1460	1479	1435	1898	1022	1460	1449.92	6.07	0	9292	1507	1483	1456	1432	1405	1470	1419	154	438	500	1020	1	1	30840830	443	-4.14	1.61	12	0.79	-347.00	893.00	1960	20230821	-26.68	942	20221013	52.55	1960	-26.68	20230821	1020	40.88	20230103	1960	-26.68	20230821	942	52.55	20221013	1.43	N	187790	500	154 억		1870833	N	N	0	N	00	N
128	20230906	100702	57	100.00	KOSDAQ		화학	N	N	N	N		N	1439	-21	5	-1.44	248193515	170646	24.58	1460	1479	1439	1898	1022	1460	1454.43	6.07	0	17000	1507	1483	1456	1432	1405	1470	1419	154	438	500	1020	1	1	30840830	444	-4.15	1.61	12	0.55	-347.00	893.00	1960	20230821	-26.58	942	20221013	52.76	1960	-26.58	20230821	1020	41.08	20230103	1960	-26.58	20230821	942	52.76	20221013	1.43	N	187790	500	154 억		1870833	N	N	0	N	00	N
129	20230906	090709	57	100.00	KOSDAQ		화학	N	N	N	N		N	1453	-7	5	-0.48	27474658	18817	2.71	1460	1479	1450	1898	1022	1460	1460.10	6.07	0	-14744	1507	1483	1456	1432	1405	1470	1419	154	438	500	1020	1	1	30840830	448	-4.19	1.63	12	0.06	-347.00	893.00	1960	20230821	-25.87	942	20221013	54.25	1960	-25.87	20230821	1020	42.45	20230103	1960	-25.87	20230821	942	54.25	20221013	1.43	N	187790	500	154 억		1870833	N	N	0	N	00	N
130	20230905	160710	57	100.00	KOSDAQ		화학	N	N	N	N		N	1460	-1	5	-0.07	994711411	686222	101.44	1462	1480	1429	1899	1023	1461	1449.52	6.03	0	33448	1540	1500	1470	1430	1400	1485	1415	153	438	500	1020	1	1	30518843	446	-4.21	1.63	12	2.25	-347.00	893.00	1960	20230821	-25.51	942	20221013	54.99	1960	-25.51	20230821	1020	43.14	20230103	1960	-25.51	20230821	942	54.99	20221013	1.37	N	187790	500	152 억		1839557	N	N	0	N	00	N
131	20230905	150720	57	100.00	KOSDAQ		화학	N	N	N	N		N	1460	-1	5	-0.07	938889110	647960	95.79	1462	1480	1429	1899	1023	1461	1448.99	6.03	0	26083	1540	1500	1470	1430	1400	1485	1415	153	438	500	1020	1	1	30518843	446	-4.21	1.63	12	2.12	-347.00	893.00	1960	20230821	-25.51	942	20221013	54.99	1960	-25.51	20230821	1020	43.14	20230103	1960	-25.51	20230821	942	54.99	20221013	1.37	N	187790	500	152 억		1839557	N	N	0	N	00	N
132	20230905	140720	57	100.00	KOSDAQ		화학	N	N	N	N		N	1454	-7	5	-0.48	802946494	554923	82.03	1462	1480	1429	1899	1023	1461	1446.95	6.03	0	10717	1540	1500	1470	1430	1400	1485	1415	153	438	500	1020	1	1	30518843	444	-4.19	1.63	12	1.82	-347.00	893.00	1960	20230821	-25.82	942	20221013	54.35	1960	-25.82	20230821	1020	42.55	20230103	1960	-25.82	20230821	942	54.35	20221013	1.37	N	187790	500	152 억		1839557	N	N	0	N	00	N
133	20230905	130700	57	100.00	KOSDAQ		화학	N	N	N	N		N	1445	-16	5	-1.10	730166297	504566	74.59	1462	1480	1429	1899	1023	1461	1447.12	6.03	0	4851	1540	1500	1470	1430	1400	1485	1415	153	438	500	1020	1	1	30518843	441	-4.16	1.62	12	1.65	-347.00	893.00	1960	20230821	-26.28	942	20221013	53.40	1960	-26.28	20230821	1020	41.67	20230103	1960	-26.28	20230821	942	53.40	20221013	1.37	N	187790	500	152 억		1839557	N	N	0	N	00	N
134	20230905	120705	57	100.00	KOSDAQ		화학	N	N	N	N		N	1444	-17	5	-1.16	627038770	432995	64.01	1462	1480	1429	1899	1023	1461	1448.14	6.03	0	11541	1540	1500	1470	1430	1400	1485	1415	153	438	500	1020	1	1	30518843	441	-4.16	1.62	12	1.42	-347.00	893.00	1960	20230821	-26.33	942	20221013	53.29	1960	-26.33	20230821	1020	41.57	20230103	1960	-26.33	20230821	942	53.29	20221013	1.37	N	187790	500	152 억		1839557	N	N	0	N	00	N
135	20230905	110711	57	100.00	KOSDAQ		화학	N	N	N	N		N	1448	-13	5	-0.89	550565202	380013	56.18	1462	1480	1429	1899	1023	1461	1448.81	6.03	0	1745	1540	1500	1470	1430	1400	1485	1415	153	438	500	1020	1	1	30518843	442	-4.17	1.62	12	1.25	-347.00	893.00	1960	20230821	-26.12	942	20221013	53.72	1960	-26.12	20230821	1020	41.96	20230103	1960	-26.12	20230821	942	53.72	20221013	1.37	N	187790	500	152 억		1839557	N	N	0	N	00	N
136	20230905	100701	57	100.00	KOSDAQ		화학	N	N	N	N		N	1440	-21	5	-1.44	362831395	250688	37.06	1462	1480	1429	1899	1023	1461	1447.34	6.03	0	-24109	1540	1500	1470	1430	1400	1485	1415	153	438	500	1020	1	1	30518843	439	-4.15	1.61	12	0.82	-347.00	893.00	1960	20230821	-26.53	942	20221013	52.87	1960	-26.53	20230821	1020	41.18	20230103	1960	-26.53	20230821	942	52.87	20221013	1.37	N	187790	500	152 억		1839557	N	N	0	N	00	N
137	20230905	090700	57	100.00	KOSDAQ		화학	N	N	N	N		N	1467	6	2	0.41	25413414	17317	2.56	1462	1480	1462	1899	1023	1461	1467.54	6.03	0	2343	1540	1500	1470	1430	1400	1485	1415	153	438	500	1020	1	1	30518843	448	-4.23	1.64	12	0.06	-347.00	893.00	1960	20230821	-25.15	942	20221013	55.73	1960	-25.15	20230821	1020	43.82	20230103	1960	-25.15	20230821	942	55.73	20221013	1.37	N	187790	500	152 억		1839557	N	N	0	N	00	N
138	20230904	160658	57	100.00	KOSDAQ		화학	N	N	N	N		N	1461	-1	5	-0.07	983310379	668427	39.84	1470	1510	1440	1900	1024	1462	1471.08	5.54	0	155097	1614	1538	1494	1418	1374	1516	1396	153	438	500	1020	1	1	30518843	446	-4.21	1.64	12	2.19	-347.00	893.00	1960	20230821	-25.46	942	20221013	55.10	1960	-25.46	20230821	1020	43.24	20230103	1960	-25.46	20230821	942	55.10	20221013	1.33	N	187790	500	152 억		1689975	N	N	0	N	00	N
139	20230904	150649	57	100.00	KOSDAQ		화학	N	N	N	N		N	1452	-10	5	-0.68	938208854	637494	38.00	1470	1510	1440	1900	1024	1462	1471.71	5.54	0	153842	1614	1538	1494	1418	1374	1516	1396	153	438	500	1020	1	1	30518843	443	-4.18	1.63	12	2.09	-347.00	893.00	1960	20230821	-25.92	942	20221013	54.14	1960	-25.92	20230821	1020	42.35	20230103	1960	-25.92	20230821	942	54.14	20221013	1.33	N	187790	500	152 억		1689975	N	N	0	N	00	N
140	20230904	140643	57	100.00	KOSDAQ		화학	N	N	N	N		N	1462	0	3	0.00	880675373	597904	35.64	1470	1510	1440	1900	1024	1462	1472.94	5.54	0	157194	1614	1538	1494	1418	1374	1516	1396	153	438	500	1020	1	1	30518843	446	-4.21	1.64	12	1.96	-347.00	893.00	1960	20230821	-25.41	942	20221013	55.20	1960	-25.41	20230821	1020	43.33	20230103	1960	-25.41	20230821	942	55.20	20221013	1.33	N	187790	500	152 억		1689975	N	N	0	N	00	N
141	20230904	130656	57	100.00	KOSDAQ		화학	N	N	N	N		N	1474	12	2	0.82	783030252	531187	31.66	1470	1510	1440	1900	1024	1462	1474.11	5.54	0	160004	1614	1538	1494	1418	1374	1516	1396	153	438	500	1020	1	1	30518843	450	-4.25	1.65	12	1.74	-347.00	893.00	1960	20230821	-24.80	942	20221013	56.48	1960	-24.80	20230821	1020	44.51	20230103	1960	-24.80	20230821	942	56.48	20221013	1.33	N	187790	500	152 억		1689975	N	N	0	N	00	N
142	20230904	120642	57	100.00	KOSDAQ		화학	N	N	N	N		N	1480	18	2	1.23	713967835	484296	28.87	1470	1510	1440	1900	1024	1462	1474.24	5.54	0	158247	1614	1538	1494	1418	1374	1516	1396	153	438	500	1020	1	1	30518843	452	-4.27	1.66	12	1.59	-347.00	893.00	1960	20230821	-24.49	942	20221013	57.11	1960	-24.49	20230821	1020	45.10	20230103	1960	-24.49	20230821	942	57.11	20221013	1.33	N	187790	500	152 억		1689975	N	N	0	N	00	N
143	20230904	110633	57	100.00	KOSDAQ		화학	N	N	N	N		N	1472	10	2	0.68	651540424	441856	26.34	1470	1510	1440	1900	1024	1462	1474.55	5.54	0	151716	1614	1538	1494	1418	1374	1516	1396	153	438	500	1020	1	1	30518843	449	-4.24	1.65	12	1.45	-347.00	893.00	1960	20230821	-24.90	942	20221013	56.26	1960	-24.90	20230821	1020	44.31	20230103	1960	-24.90	20230821	942	56.26	20221013	1.33	N	187790	500	152 억		1689975	N	N	0	N	00	N
144	20230904	100637	57	100.00	KOSDAQ		화학	N	N	N	N		N	1502	40	2	2.74	511198601	347657	20.72	1470	1507	1440	1900	1024	1462	1470.41	5.54	0	119930	1614	1538	1494	1418	1374	1516	1396	153	438	500	1020	1	1	30518843	458	-4.33	1.68	12	1.14	-347.00	893.00	1960	20230821	-23.37	942	20221013	59.45	1960	-23.37	20230821	1020	47.25	20230103	1960	-23.37	20230821	942	59.45	20221013	1.33	N	187790	500	152 억		1689975	N	N	0	N	00	N
145	20230904	090648	57	100.00	KOSDAQ		화학	N	N	N	N		N	1454	-8	5	-0.55	136185986	94005	5.60	1470	1476	1440	1900	1024	1462	1448.71	5.54	0	17441	1614	1538	1494	1418	1374	1516	1396	153	438	500	1020	1	1	30518843	444	-4.19	1.63	12	0.31	-347.00	893.00	1960	20230821	-25.82	942	20221013	54.35	1960	-25.82	20230821	1020	42.55	20230103	1960	-25.82	20230821	942	54.35	20221013	1.33	N	187790	500	152 억		1689975	N	N	0	N	00	N
146	20230901	160639	57	100.00	KOSDAQ		화학	N	N	N	N		N	1462	-134	5	-8.40	2491335445	1672406	18.56	1568	1570	1450	2070	1118	1596	1489.63	6.25	0	-225064	1834	1715	1610	1491	1386	1774	1550	153	474	500	1110	1	1	30518843	446	-4.21	1.64	12	5.48	-347.00	893.00	1960	20230821	-25.41	942	20221013	55.20	1960	-25.41	20230821	1020	43.33	20230103	1960	-25.41	20230821	942	55.20	20221013	1.27	N	187790	500	152 억		1906030	N	N	0	N	00	N
147	20230901	150647	57	100.00	KOSDAQ		화학	N	N	N	N		N	1471	-125	5	-7.83	2355568085	1579852	17.53	1568	1570	1450	2070	1118	1596	1490.90	6.25	0	-220109	1834	1715	1610	1491	1386	1774	1550	153	474	500	1110	1	1	30518843	449	-4.24	1.65	12	5.18	-347.00	893.00	1960	20230821	-24.95	942	20221013	56.16	1960	-24.95	20230821	1020	44.22	20230103	1960	-24.95	20230821	942	56.16	20221013	1.27	N	187790	500	152 억		1906030	N	N	0	N	00	N
148	20230901	140651	57	100.00	KOSDAQ		화학	N	N	N	N		N	1469	-127	5	-7.96	2268531192	1520613	16.87	1568	1570	1450	2070	1118	1596	1491.75	6.25	0	-206296	1834	1715	1610	1491	1386	1774	1550	153	474	500	1110	1	1	30518843	448	-4.23	1.65	12	4.98	-347.00	893.00	1960	20230821	-25.05	942	20221013	55.94	1960	-25.05	20230821	1020	44.02	20230103	1960	-25.05	20230821	942	55.94	20221013	1.27	N	187790	500	152 억		1906030	N	N	0	N	00	N
149	20230901	130632	57	100.00	KOSDAQ		화학	N	N	N	N		N	1478	-118	5	-7.39	2081247952	1392891	15.45	1568	1570	1450	2070	1118	1596	1494.08	6.25	0	-179343	1834	1715	1610	1491	1386	1774	1550	153	474	500	1110	1	1	30518843	451	-4.26	1.66	12	4.56	-347.00	893.00	1960	20230821	-24.59	942	20221013	56.90	1960	-24.59	20230821	1020	44.90	20230103	1960	-24.59	20230821	942	56.90	20221013	1.27	N	187790	500	152 억		1906030	N	N	0	N	00	N
150	20230901	120637	57	100.00	KOSDAQ		화학	N	N	N	N		N	1466	-130	5	-8.15	1960364400	1310639	14.54	1568	1570	1450	2070	1118	1596	1495.61	6.25	0	-171707	1834	1715	1610	1491	1386	1774	1550	153	474	500	1110	1	1	30518843	447	-4.22	1.64	12	4.29	-347.00	893.00	1960	20230821	-25.20	942	20221013	55.63	1960	-25.20	20230821	1020	43.73	20230103	1960	-25.20	20230821	942	55.63	20221013	1.27	N	187790	500	152 억		1906030	N	N	0	N	00	N
151	20230901	110641	57	100.00	KOSDAQ		화학	N	N	N	N		N	1490	-106	5	-6.64	1550642947	1031532	11.44	1568	1570	1475	2070	1118	1596	1503.10	6.25	0	-99467	1834	1715	1610	1491	1386	1774	1550	153	474	500	1110	1	1	30518843	455	-4.29	1.67	12	3.38	-347.00	893.00	1960	20230821	-23.98	942	20221013	58.17	1960	-23.98	20230821	1020	46.08	20230103	1960	-23.98	20230821	942	58.17	20221013	1.27	N	187790	500	152 억		1906030	N	N	0	N	00	N
152	20230901	100633	57	100.00	KOSDAQ		화학	N	N	N	N		N	1492	-104	5	-6.52	1121793124	742457	8.24	1568	1570	1475	2070	1118	1596	1510.74	6.25	0	-81052	1834	1715	1610	1491	1386	1774	1550	153	474	500	1110	1	1	30518843	455	-4.30	1.67	12	2.43	-347.00	893.00	1960	20230821	-23.88	942	20221013	58.39	1960	-23.88	20230821	1020	46.27	20230103	1960	-23.88	20230821	942	58.39	20221013	1.27	N	187790	500	152 억		1906030	N	N	0	N	00	N
153	20230901	090625	57	100.00	KOSDAQ		화학	N	N	N	N		N	1513	-83	5	-5.20	300865217	195791	2.17	1568	1570	1501	2070	1118	1596	1536.19	6.25	0	-14056	1834	1715	1610	1491	1386	1774	1550	153	474	500	1110	1	1	30518843	462	-4.36	1.69	12	0.64	-347.00	893.00	1960	20230821	-22.81	942	20221013	60.62	1960	-22.81	20230821	1020	48.33	20230103	1960	-22.81	20230821	942	60.62	20221013	1.27	N	187790	500	152 억		1906030	N	N	0	N	00	N