KissMeData/048830/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	160511	57	100.00	KOSDAQ		화학	N	N	N	N		N	1740	11	2	0.64	36597279	21232	58.04	1722	1740	1708	2245	1211	1729	1723.68	37.02	0	-765	1750	1739	1729	1718	1708	1734	1713	94	516	500	1210	1	1	18723923	326	22.03	0.74	12	0.11	79.00	2342.00	2220	20230620	-21.62	1660	20221013	4.82	2220	-21.62	20230620	1665	4.50	20230103	2220	-21.62	20230620	1660	4.82	20221013	0.36	N	048830	500	93 억		6930746	N	N	0	N	00	N
3	20230927	150515	57	100.00	KOSDAQ		화학	N	N	N	N		N	1738	9	2	0.52	33025251	19177	52.42	1722	1740	1708	2245	1211	1729	1722.13	37.02	0	-422	1750	1739	1729	1718	1708	1734	1713	94	516	500	1210	1	1	18723923	325	22.00	0.74	12	0.10	79.00	2342.00	2220	20230620	-21.71	1660	20221013	4.70	2220	-21.71	20230620	1665	4.38	20230103	2220	-21.71	20230620	1660	4.70	20221013	0.36	N	048830	500	93 억		6930746	N	N	0	N	00	N
4	20230927	140515	57	100.00	KOSDAQ		화학	N	N	N	N		N	1739	10	2	0.58	26403764	15353	41.97	1722	1739	1708	2245	1211	1729	1719.78	37.02	0	-376	1750	1739	1729	1718	1708	1734	1713	94	516	500	1210	1	1	18723923	326	22.01	0.74	12	0.08	79.00	2342.00	2220	20230620	-21.67	1660	20221013	4.76	2220	-21.67	20230620	1665	4.44	20230103	2220	-21.67	20230620	1660	4.76	20221013	0.36	N	048830	500	93 억		6930746	N	N	0	N	00	N
5	20230927	130509	57	100.00	KOSDAQ		화학	N	N	N	N		N	1728	-1	5	-0.06	21590315	12570	34.36	1722	1728	1708	2245	1211	1729	1717.61	37.02	0	-127	1750	1739	1729	1718	1708	1734	1713	94	516	500	1210	1	1	18723923	324	21.87	0.74	12	0.07	79.00	2342.00	2220	20230620	-22.16	1660	20221013	4.10	2220	-22.16	20230620	1665	3.78	20230103	2220	-22.16	20230620	1660	4.10	20221013	0.36	N	048830	500	93 억		6930746	N	N	0	N	00	N
6	20230927	120509	57	100.00	KOSDAQ		화학	N	N	N	N		N	1718	-11	5	-0.64	15477846	9020	24.66	1722	1722	1708	2245	1211	1729	1715.95	37.02	0	-873	1750	1739	1729	1718	1708	1734	1713	94	516	500	1210	1	1	18723923	322	21.75	0.73	12	0.05	79.00	2342.00	2220	20230620	-22.61	1660	20221013	3.49	2220	-22.61	20230620	1665	3.18	20230103	2220	-22.61	20230620	1660	3.49	20221013	0.36	N	048830	500	93 억		6930746	N	N	0	N	00	N
7	20230927	110513	57	100.00	KOSDAQ		화학	N	N	N	N		N	1712	-17	5	-0.98	14701052	8568	23.42	1722	1722	1708	2245	1211	1729	1715.81	37.02	0	-650	1750	1739	1729	1718	1708	1734	1713	94	516	500	1210	1	1	18723923	321	21.67	0.73	12	0.05	79.00	2342.00	2220	20230620	-22.88	1660	20221013	3.13	2220	-22.88	20230620	1665	2.82	20230103	2220	-22.88	20230620	1660	3.13	20221013	0.36	N	048830	500	93 억		6930746	N	N	0	N	00	N
8	20230927	100508	57	100.00	KOSDAQ		화학	N	N	N	N		N	1719	-10	5	-0.58	6630379	3860	10.55	1722	1722	1708	2245	1211	1729	1717.71	37.02	0	-532	1750	1739	1729	1718	1708	1734	1713	94	516	500	1210	1	1	18723923	322	21.76	0.73	12	0.02	79.00	2342.00	2220	20230620	-22.57	1660	20221013	3.55	2220	-22.57	20230620	1665	3.24	20230103	2220	-22.57	20230620	1660	3.55	20221013	0.36	N	048830	500	93 억		6930746	N	N	0	N	00	N
9	20230927	090517	57	100.00	KOSDAQ		화학	N	N	N	N		N	1712	-17	5	-0.98	4020440	2336	6.39	1722	1722	1708	2245	1211	1729	1721.08	37.02	0	-302	1750	1739	1729	1718	1708	1734	1713	94	516	500	1210	1	1	18723923	321	21.67	0.73	12	0.01	79.00	2342.00	2220	20230620	-22.88	1660	20221013	3.13	2220	-22.88	20230620	1665	2.82	20230103	2220	-22.88	20230620	1660	3.13	20221013	0.36	N	048830	500	93 억		6930746	N	N	0	N	00	N
10	20230926	160509	57	100.00	KOSDAQ		화학	N	N	N	N		N	1729	-9	5	-0.52	63203626	36580	206.60	1738	1740	1719	2255	1217	1738	1727.82	37.04	0	-5457	1767	1752	1745	1730	1723	1749	1727	94	517	500	1210	1	1	18723923	324	21.89	0.74	12	0.20	79.00	2342.00	2220	20230620	-22.12	1660	20221013	4.16	2220	-22.12	20230620	1665	3.84	20230103	2220	-22.12	20230620	1660	4.16	20221013	0.36	N	048830	500	93 억		6936203	N	N	0	N	00	N
11	20230926	150511	57	100.00	KOSDAQ		화학	N	N	N	N		N	1719	-19	5	-1.09	61180226	35408	199.98	1738	1740	1719	2255	1217	1738	1727.86	37.04	0	-5470	1767	1752	1745	1730	1723	1749	1727	94	517	500	1210	1	1	18723923	322	21.76	0.73	12	0.19	79.00	2342.00	2220	20230620	-22.57	1660	20221013	3.55	2220	-22.57	20230620	1665	3.24	20230103	2220	-22.57	20230620	1660	3.55	20221013	0.36	N	048830	500	93 억		6936203	N	N	0	N	00	N
12	20230926	140505	57	100.00	KOSDAQ		화학	N	N	N	N		N	1730	-8	5	-0.46	58239798	33700	190.33	1738	1740	1719	2255	1217	1738	1728.18	37.04	0	-5287	1767	1752	1745	1730	1723	1749	1727	94	517	500	1210	1	1	18723923	324	21.90	0.74	12	0.18	79.00	2342.00	2220	20230620	-22.07	1660	20221013	4.22	2220	-22.07	20230620	1665	3.90	20230103	2220	-22.07	20230620	1660	4.22	20221013	0.36	N	048830	500	93 억		6936203	N	N	0	N	00	N
13	20230926	130507	57	100.00	KOSDAQ		화학	N	N	N	N		N	1726	-12	5	-0.69	37444798	21618	122.09	1738	1740	1720	2255	1217	1738	1732.11	37.04	0	-5180	1767	1752	1745	1730	1723	1749	1727	94	517	500	1210	1	1	18723923	323	21.85	0.74	12	0.12	79.00	2342.00	2220	20230620	-22.25	1660	20221013	3.98	2220	-22.25	20230620	1665	3.66	20230103	2220	-22.25	20230620	1660	3.98	20221013	0.36	N	048830	500	93 억		6936203	N	N	0	N	00	N
14	20230926	120509	57	100.00	KOSDAQ		화학	N	N	N	N		N	1734	-4	5	-0.23	35656539	20584	116.25	1738	1740	1720	2255	1217	1738	1732.25	37.04	0	-5166	1767	1752	1745	1730	1723	1749	1727	94	517	500	1210	1	1	18723923	325	21.95	0.74	12	0.11	79.00	2342.00	2220	20230620	-21.89	1660	20221013	4.46	2220	-21.89	20230620	1665	4.14	20230103	2220	-21.89	20230620	1660	4.46	20221013	0.36	N	048830	500	93 억		6936203	N	N	0	N	00	N
15	20230926	110508	57	100.00	KOSDAQ		화학	N	N	N	N		N	1732	-6	5	-0.35	32510915	18762	105.96	1738	1740	1720	2255	1217	1738	1732.81	37.04	0	-4940	1767	1752	1745	1730	1723	1749	1727	94	517	500	1210	1	1	18723923	324	21.92	0.74	12	0.10	79.00	2342.00	2220	20230620	-21.98	1660	20221013	4.34	2220	-21.98	20230620	1665	4.02	20230103	2220	-21.98	20230620	1660	4.34	20221013	0.36	N	048830	500	93 억		6936203	N	N	0	N	00	N
16	20230926	100506	57	100.00	KOSDAQ		화학	N	N	N	N		N	1722	-16	5	-0.92	21083642	12178	68.78	1738	1738	1720	2255	1217	1738	1731.29	37.04	0	-3591	1767	1752	1745	1730	1723	1749	1727	94	517	500	1210	1	1	18723923	322	21.80	0.74	12	0.07	79.00	2342.00	2220	20230620	-22.43	1660	20221013	3.73	2220	-22.43	20230620	1665	3.42	20230103	2220	-22.43	20230620	1660	3.73	20221013	0.36	N	048830	500	93 억		6936203	N	N	0	N	00	N
17	20230926	090508	57	100.00	KOSDAQ		화학	N	N	N	N		N	1730	-8	5	-0.46	8473513	4880	27.56	1738	1738	1720	2255	1217	1738	1736.38	37.04	0	-503	1767	1752	1745	1730	1723	1749	1727	94	517	500	1210	1	1	18723923	324	21.90	0.74	12	0.03	79.00	2342.00	2220	20230620	-22.07	1660	20221013	4.22	2220	-22.07	20230620	1665	3.90	20230103	2220	-22.07	20230620	1660	4.22	20221013	0.36	N	048830	500	93 억		6936203	N	N	0	N	00	N
18	20230925	160507	57	100.00	KOSDAQ		화학	N	N	N	N		N	1738	-23	5	-1.31	30862200	17691	68.71	1750	1760	1738	2285	1233	1761	1744.51	37.07	0	-4206	1784	1772	1761	1749	1738	1767	1744	94	524	500	1230	1	1	18723923	325	22.00	0.74	12	0.09	79.00	2342.00	2220	20230620	-21.71	1660	20221013	4.70	2220	-21.71	20230620	1665	4.38	20230103	2220	-21.71	20230620	1660	4.70	20221013	0.37	N	048830	500	93 억		6940409	N	N	0	N	00	N
19	20230925	150510	57	100.00	KOSDAQ		화학	N	N	N	N		N	1744	-17	5	-0.97	27852918	15960	61.98	1750	1760	1740	2285	1233	1761	1745.17	37.07	0	-3986	1784	1772	1761	1749	1738	1767	1744	94	524	500	1230	1	1	18723923	327	22.08	0.74	12	0.09	79.00	2342.00	2220	20230620	-21.44	1660	20221013	5.06	2220	-21.44	20230620	1665	4.74	20230103	2220	-21.44	20230620	1660	5.06	20221013	0.37	N	048830	500	93 억		6940409	N	N	0	N	00	N
20	20230925	140502	57	100.00	KOSDAQ		화학	N	N	N	N		N	1744	-17	5	-0.97	24157317	13841	53.75	1750	1760	1740	2285	1233	1761	1745.34	37.07	0	-2350	1784	1772	1761	1749	1738	1767	1744	94	524	500	1230	1	1	18723923	327	22.08	0.74	12	0.07	79.00	2342.00	2220	20230620	-21.44	1660	20221013	5.06	2220	-21.44	20230620	1665	4.74	20230103	2220	-21.44	20230620	1660	5.06	20221013	0.37	N	048830	500	93 억		6940409	N	N	0	N	00	N
21	20230925	130504	57	100.00	KOSDAQ		화학	N	N	N	N		N	1751	-10	5	-0.57	19363971	11090	43.07	1750	1760	1741	2285	1233	1761	1746.07	37.07	0	-1803	1784	1772	1761	1749	1738	1767	1744	94	524	500	1230	1	1	18723923	328	22.16	0.75	12	0.06	79.00	2342.00	2220	20230620	-21.13	1660	20221013	5.48	2220	-21.13	20230620	1665	5.17	20230103	2220	-21.13	20230620	1660	5.48	20221013	0.37	N	048830	500	93 억		6940409	N	N	0	N	00	N
22	20230925	120509	57	100.00	KOSDAQ		화학	N	N	N	N		N	1758	-3	5	-0.17	17330053	9924	38.54	1750	1760	1741	2285	1233	1761	1746.28	37.07	0	-1674	1784	1772	1761	1749	1738	1767	1744	94	524	500	1230	1	1	18723923	329	22.25	0.75	12	0.05	79.00	2342.00	2220	20230620	-20.81	1660	20221013	5.90	2220	-20.81	20230620	1665	5.59	20230103	2220	-20.81	20230620	1660	5.90	20221013	0.37	N	048830	500	93 억		6940409	N	N	0	N	00	N
23	20230925	110504	57	100.00	KOSDAQ		화학	N	N	N	N		N	1741	-20	5	-1.14	16864218	9658	37.51	1750	1760	1741	2285	1233	1761	1746.14	37.07	0	-1422	1784	1772	1761	1749	1738	1767	1744	94	524	500	1230	1	1	18723923	326	22.04	0.74	12	0.05	79.00	2342.00	2220	20230620	-21.58	1660	20221013	4.88	2220	-21.58	20230620	1665	4.56	20230103	2220	-21.58	20230620	1660	4.88	20221013	0.37	N	048830	500	93 억		6940409	N	N	0	N	00	N
24	20230925	100505	57	100.00	KOSDAQ		화학	N	N	N	N		N	1748	-13	5	-0.74	9951853	5694	22.11	1750	1760	1745	2285	1233	1761	1747.78	37.07	0	-673	1784	1772	1761	1749	1738	1767	1744	94	524	500	1230	1	1	18723923	327	22.13	0.75	12	0.03	79.00	2342.00	2220	20230620	-21.26	1660	20221013	5.30	2220	-21.26	20230620	1665	4.98	20230103	2220	-21.26	20230620	1660	5.30	20221013	0.37	N	048830	500	93 억		6940409	N	N	0	N	00	N
25	20230925	090506	57	100.00	KOSDAQ		화학	N	N	N	N		N	1759	-2	5	-0.11	1011577	578	2.24	1750	1760	1750	2285	1233	1761	1750.13	37.07	0	-5	1784	1772	1761	1749	1738	1767	1744	94	524	500	1230	1	1	18723923	329	22.27	0.75	12	0.00	79.00	2342.00	2220	20230620	-20.77	1660	20221013	5.96	2220	-20.77	20230620	1665	5.65	20230103	2220	-20.77	20230620	1660	5.96	20221013	0.37	N	048830	500	93 억		6940409	N	N	0	N	00	N
26	20230922	160521	57	100.00	KOSDAQ		화학	N	N	N	N		N	1761	-16	5	-0.90	45287660	25749	204.68	1773	1773	1750	2310	1244	1777	1758.81	37.07	0	-7	1797	1786	1781	1770	1765	1784	1768	94	533	500	1240	1	1	18723923	330	22.29	0.75	12	0.14	79.00	2342.00	2220	20230620	-20.68	1660	20221013	6.08	2220	-20.68	20230620	1665	5.77	20230103	2220	-20.68	20230620	1660	6.08	20221013	0.37	N	048830	500	93 억		6940416	N	N	0	N	00	N
27	20230922	150517	57	100.00	KOSDAQ		화학	N	N	N	N		N	1760	-17	5	-0.96	43349033	24647	195.92	1773	1773	1750	2310	1244	1777	1758.80	37.07	0	67	1797	1786	1781	1770	1765	1784	1768	94	533	500	1240	1	1	18723923	330	22.28	0.75	12	0.13	79.00	2342.00	2220	20230620	-20.72	1660	20221013	6.02	2220	-20.72	20230620	1665	5.71	20230103	2220	-20.72	20230620	1660	6.02	20221013	0.37	N	048830	500	93 억		6940416	N	N	0	N	00	N
28	20230922	140519	57	100.00	KOSDAQ		화학	N	N	N	N		N	1765	-12	5	-0.68	27547908	15644	124.36	1773	1773	1750	2310	1244	1777	1760.92	37.07	0	413	1797	1786	1781	1770	1765	1784	1768	94	533	500	1240	1	1	18723923	330	22.34	0.75	12	0.08	79.00	2342.00	2220	20230620	-20.50	1660	20221013	6.33	2220	-20.50	20230620	1665	6.01	20230103	2220	-20.50	20230620	1660	6.33	20221013	0.37	N	048830	500	93 억		6940416	N	N	0	N	00	N
29	20230922	130450	57	100.00	KOSDAQ		화학	N	N	N	N		N	1772	-5	5	-0.28	21266122	12079	96.02	1773	1773	1750	2310	1244	1777	1760.59	37.07	0	553	1797	1786	1781	1770	1765	1784	1768	94	533	500	1240	1	1	18723923	332	22.43	0.76	12	0.06	79.00	2342.00	2220	20230620	-20.18	1660	20221013	6.75	2220	-20.18	20230620	1665	6.43	20230103	2220	-20.18	20230620	1660	6.75	20221013	0.37	N	048830	500	93 억		6940416	N	N	0	N	00	N
30	20230922	120446	57	100.00	KOSDAQ		화학	N	N	N	N		N	1772	-5	5	-0.28	20825113	11830	94.04	1773	1773	1750	2310	1244	1777	1760.36	37.07	0	756	1797	1786	1781	1770	1765	1784	1768	94	533	500	1240	1	1	18723923	332	22.43	0.76	12	0.06	79.00	2342.00	2220	20230620	-20.18	1660	20221013	6.75	2220	-20.18	20230620	1665	6.43	20230103	2220	-20.18	20230620	1660	6.75	20221013	0.37	N	048830	500	93 억		6940416	N	N	0	N	00	N
31	20230922	110447	57	100.00	KOSDAQ		화학	N	N	N	N		N	1772	-5	5	-0.28	19318267	10978	87.27	1773	1773	1750	2310	1244	1777	1759.73	37.07	0	1018	1797	1786	1781	1770	1765	1784	1768	94	533	500	1240	1	1	18723923	332	22.43	0.76	12	0.06	79.00	2342.00	2220	20230620	-20.18	1660	20221013	6.75	2220	-20.18	20230620	1665	6.43	20230103	2220	-20.18	20230620	1660	6.75	20221013	0.37	N	048830	500	93 억		6940416	N	N	0	N	00	N
32	20230922	100446	57	100.00	KOSDAQ		화학	N	N	N	N		N	1764	-13	5	-0.73	16332566	9286	73.82	1773	1773	1750	2310	1244	1777	1758.84	37.07	0	-32	1797	1786	1781	1770	1765	1784	1768	94	533	500	1240	1	1	18723923	330	22.33	0.75	12	0.05	79.00	2342.00	2220	20230620	-20.54	1660	20221013	6.27	2220	-20.54	20230620	1665	5.95	20230103	2220	-20.54	20230620	1660	6.27	20221013	0.37	N	048830	500	93 억		6940416	N	N	0	N	00	N
33	20230922	090441	57	100.00	KOSDAQ		화학	N	N	N	N		N	1756	-21	5	-1.18	4378194	2483	19.74	1773	1773	1751	2310	1244	1777	1763.27	37.07	0	-1078	1797	1786	1781	1770	1765	1784	1768	94	533	500	1240	1	1	18723923	329	22.23	0.75	12	0.01	79.00	2342.00	2220	20230620	-20.90	1660	20221013	5.78	2220	-20.90	20230620	1665	5.47	20230103	2220	-20.90	20230620	1660	5.78	20221013	0.37	N	048830	500	93 억		6940416	N	N	0	N	00	N
34	20230921	160448	57	100.00	KOSDAQ		화학	N	N	N	N		N	1777	-16	5	-0.89	22253792	12509	75.98	1790	1792	1776	2330	1256	1793	1779.02	37.08	0	-2973	1807	1799	1790	1782	1773	1804	1787	94	537	500	1250	1	1	18723923	333	22.49	0.76	12	0.07	79.00	2342.00	2220	20230620	-19.95	1660	20221013	7.05	2220	-19.95	20230620	1665	6.73	20230103	2220	-19.95	20230620	1660	7.05	20221013	0.37	N	048830	500	93 억		6942836	N	N	0	N	00	N
35	20230921	150442	57	100.00	KOSDAQ		화학	N	N	N	N		N	1780	-13	5	-0.73	15293094	8596	52.21	1790	1792	1776	2330	1256	1793	1779.09	37.08	0	-2237	1807	1799	1790	1782	1773	1804	1787	94	537	500	1250	1	1	18723923	333	22.53	0.76	12	0.05	79.00	2342.00	2220	20230620	-19.82	1660	20221013	7.23	2220	-19.82	20230620	1665	6.91	20230103	2220	-19.82	20230620	1660	7.23	20221013	0.37	N	048830	500	93 억		6942836	N	N	0	N	00	N
36	20230921	140446	57	100.00	KOSDAQ		화학	N	N	N	N		N	1776	-17	5	-0.95	12515749	7034	42.73	1790	1792	1776	2330	1256	1793	1779.32	37.08	0	-2205	1807	1799	1790	1782	1773	1804	1787	94	537	500	1250	1	1	18723923	333	22.48	0.76	12	0.04	79.00	2342.00	2220	20230620	-20.00	1660	20221013	6.99	2220	-20.00	20230620	1665	6.67	20230103	2220	-20.00	20230620	1660	6.99	20221013	0.37	N	048830	500	93 억		6942836	N	N	0	N	00	N
37	20230921	130440	57	100.00	KOSDAQ		화학	N	N	N	N		N	1777	-16	5	-0.89	9561462	5372	32.63	1790	1792	1776	2330	1256	1793	1779.87	37.08	0	-1624	1807	1799	1790	1782	1773	1804	1787	94	537	500	1250	1	1	18723923	333	22.49	0.76	12	0.03	79.00	2342.00	2220	20230620	-19.95	1660	20221013	7.05	2220	-19.95	20230620	1665	6.73	20230103	2220	-19.95	20230620	1660	7.05	20221013	0.37	N	048830	500	93 억		6942836	N	N	0	N	00	N
38	20230921	120437	57	100.00	KOSDAQ		화학	N	N	N	N		N	1779	-14	5	-0.78	6536847	3670	22.29	1790	1792	1778	2330	1256	1793	1781.16	37.08	0	-1623	1807	1799	1790	1782	1773	1804	1787	94	537	500	1250	1	1	18723923	333	22.52	0.76	12	0.02	79.00	2342.00	2220	20230620	-19.86	1660	20221013	7.17	2220	-19.86	20230620	1665	6.85	20230103	2220	-19.86	20230620	1660	7.17	20221013	0.37	N	048830	500	93 억		6942836	N	N	0	N	00	N
39	20230921	110448	57	100.00	KOSDAQ		화학	N	N	N	N		N	1781	-12	5	-0.67	6241574	3504	21.28	1790	1792	1778	2330	1256	1793	1781.27	37.08	0	-1623	1807	1799	1790	1782	1773	1804	1787	94	537	500	1250	1	1	18723923	333	22.54	0.76	12	0.02	79.00	2342.00	2220	20230620	-19.77	1660	20221013	7.29	2220	-19.77	20230620	1665	6.97	20230103	2220	-19.77	20230620	1660	7.29	20221013	0.37	N	048830	500	93 억		6942836	N	N	0	N	00	N
40	20230921	100441	57	100.00	KOSDAQ		화학	N	N	N	N		N	1780	-13	5	-0.73	4475673	2511	15.25	1790	1792	1780	2330	1256	1793	1782.43	37.08	0	-1623	1807	1799	1790	1782	1773	1804	1787	94	537	500	1250	1	1	18723923	333	22.53	0.76	12	0.01	79.00	2342.00	2220	20230620	-19.82	1660	20221013	7.23	2220	-19.82	20230620	1665	6.91	20230103	2220	-19.82	20230620	1660	7.23	20221013	0.37	N	048830	500	93 억		6942836	N	N	0	N	00	N
41	20230921	090446	57	100.00	KOSDAQ		화학	N	N	N	N		N	1786	-7	5	-0.39	425918	238	1.45	1790	1792	1786	2330	1256	1793	1789.57	37.08	0	-142	1807	1799	1790	1782	1773	1804	1787	94	537	500	1250	1	1	18723923	334	22.61	0.76	12	0.00	79.00	2342.00	2220	20230620	-19.55	1660	20221013	7.59	2220	-19.55	20230620	1665	7.27	20230103	2220	-19.55	20230620	1660	7.59	20221013	0.37	N	048830	500	93 억		6942836	N	N	0	N	00	N
42	20230920	160445	57	100.00	KOSDAQ		화학	N	N	N	N		N	1793	-5	5	-0.28	29462720	16432	50.22	1781	1798	1781	2335	1259	1798	1793.01	37.10	0	-2969	1806	1802	1795	1791	1784	1798	1787	94	537	500	1250	1	1	18723923	336	22.70	0.77	12	0.09	79.00	2342.00	2220	20230620	-19.23	1660	20221013	8.01	2220	-19.23	20230620	1665	7.69	20230103	2220	-19.23	20230620	1660	8.01	20221013	0.37	N	048830	500	93 억		6945805	N	N	0	N	00	N
43	20230920	150434	57	100.00	KOSDAQ		화학	N	N	N	N		N	1797	-1	5	-0.06	27167204	15152	46.31	1781	1798	1781	2335	1259	1798	1792.98	37.10	0	-2406	1806	1802	1795	1791	1784	1798	1787	94	537	500	1250	1	1	18723923	336	22.75	0.77	12	0.08	79.00	2342.00	2220	20230620	-19.05	1660	20221013	8.25	2220	-19.05	20230620	1665	7.93	20230103	2220	-19.05	20230620	1660	8.25	20221013	0.37	N	048830	500	93 억		6945805	N	N	0	N	00	N
44	20230920	140439	57	100.00	KOSDAQ		화학	N	N	N	N		N	1792	-6	5	-0.33	26933797	15022	45.91	1781	1798	1781	2335	1259	1798	1792.96	37.10	0	-2278	1806	1802	1795	1791	1784	1798	1787	94	537	500	1250	1	1	18723923	336	22.68	0.77	12	0.08	79.00	2342.00	2220	20230620	-19.28	1660	20221013	7.95	2220	-19.28	20230620	1665	7.63	20230103	2220	-19.28	20230620	1660	7.95	20221013	0.37	N	048830	500	93 억		6945805	N	N	0	N	00	N
45	20230920	130437	57	100.00	KOSDAQ		화학	N	N	N	N		N	1795	-3	5	-0.17	24567570	13702	41.88	1781	1798	1781	2335	1259	1798	1792.99	37.10	0	-2250	1806	1802	1795	1791	1784	1798	1787	94	537	500	1250	1	1	18723923	336	22.72	0.77	12	0.07	79.00	2342.00	2220	20230620	-19.14	1660	20221013	8.13	2220	-19.14	20230620	1665	7.81	20230103	2220	-19.14	20230620	1660	8.13	20221013	0.37	N	048830	500	93 억		6945805	N	N	0	N	00	N
46	20230920	120435	57	100.00	KOSDAQ		화학	N	N	N	N		N	1798	0	3	0.00	18086386	10088	30.83	1781	1798	1781	2335	1259	1798	1792.86	37.10	0	-2148	1806	1802	1795	1791	1784	1798	1787	94	537	500	1250	1	1	18723923	337	22.76	0.77	12	0.05	79.00	2342.00	2220	20230620	-19.01	1660	20221013	8.31	2220	-19.01	20230620	1665	7.99	20230103	2220	-19.01	20230620	1660	8.31	20221013	0.37	N	048830	500	93 억		6945805	N	N	0	N	00	N
47	20230920	110439	57	100.00	KOSDAQ		화학	N	N	N	N		N	1798	0	3	0.00	14353040	8008	24.48	1781	1798	1781	2335	1259	1798	1792.34	37.10	0	-2148	1806	1802	1795	1791	1784	1798	1787	94	537	500	1250	1	1	18723923	337	22.76	0.77	12	0.04	79.00	2342.00	2220	20230620	-19.01	1660	20221013	8.31	2220	-19.01	20230620	1665	7.99	20230103	2220	-19.01	20230620	1660	8.31	20221013	0.37	N	048830	500	93 억		6945805	N	N	0	N	00	N
48	20230920	100432	57	100.00	KOSDAQ		화학	N	N	N	N		N	1795	-3	5	-0.17	8548313	4772	14.59	1781	1795	1781	2335	1259	1798	1791.35	37.10	0	-2138	1806	1802	1795	1791	1784	1798	1787	94	537	500	1250	1	1	18723923	336	22.72	0.77	12	0.03	79.00	2342.00	2220	20230620	-19.14	1660	20221013	8.13	2220	-19.14	20230620	1665	7.81	20230103	2220	-19.14	20230620	1660	8.13	20221013	0.37	N	048830	500	93 억		6945805	N	N	0	N	00	N
49	20230920	090437	57	100.00	KOSDAQ		화학	N	N	N	N		N	1793	-5	5	-0.28	1289998	724	2.21	1781	1795	1781	2335	1259	1798	1781.77	37.10	0	331	1806	1802	1795	1791	1784	1798	1787	94	537	500	1250	1	1	18723923	336	22.70	0.77	12	0.00	79.00	2342.00	2220	20230620	-19.23	1660	20221013	8.01	2220	-19.23	20230620	1665	7.69	20230103	2220	-19.23	20230620	1660	8.01	20221013	0.37	N	048830	500	93 억		6945805	N	N	0	N	00	N
50	20230919	160434	57	100.00	KOSDAQ		화학	N	N	N	N		N	1798	-3	5	-0.17	58626920	32718	109.47	1799	1799	1788	2340	1261	1801	1791.89	37.11	0	-2184	1814	1807	1799	1792	1784	1811	1796	94	539	500	1260	1	1	18723923	337	22.76	0.77	12	0.17	79.00	2342.00	2220	20230620	-19.01	1660	20221013	8.31	2220	-19.01	20230620	1665	7.99	20230103	2220	-19.01	20230620	1660	8.31	20221013	0.37	N	048830	500	93 억		6947989	N	N	0	N	00	N
51	20230919	150435	57	100.00	KOSDAQ		화학	N	N	N	N		N	1793	-8	5	-0.44	57464510	32071	107.31	1799	1799	1788	2340	1261	1801	1791.79	37.11	0	-2057	1814	1807	1799	1792	1784	1811	1796	94	539	500	1260	1	1	18723923	336	22.70	0.77	12	0.17	79.00	2342.00	2220	20230620	-19.23	1660	20221013	8.01	2220	-19.23	20230620	1665	7.69	20230103	2220	-19.23	20230620	1660	8.01	20221013	0.37	N	048830	500	93 억		6947989	N	N	0	N	00	N
52	20230919	140434	57	100.00	KOSDAQ		화학	N	N	N	N		N	1798	-3	5	-0.17	33129543	18486	61.85	1799	1799	1789	2340	1261	1801	1792.14	37.11	0	-680	1814	1807	1799	1792	1784	1811	1796	94	539	500	1260	1	1	18723923	337	22.76	0.77	12	0.10	79.00	2342.00	2220	20230620	-19.01	1660	20221013	8.31	2220	-19.01	20230620	1665	7.99	20230103	2220	-19.01	20230620	1660	8.31	20221013	0.37	N	048830	500	93 억		6947989	N	N	0	N	00	N
53	20230919	130428	57	100.00	KOSDAQ		화학	N	N	N	N		N	1794	-7	5	-0.39	22528563	12568	42.05	1799	1799	1789	2340	1261	1801	1792.53	37.11	0	-650	1814	1807	1799	1792	1784	1811	1796	94	539	500	1260	1	1	18723923	336	22.71	0.77	12	0.07	79.00	2342.00	2220	20230620	-19.19	1660	20221013	8.07	2220	-19.19	20230620	1665	7.75	20230103	2220	-19.19	20230620	1660	8.07	20221013	0.37	N	048830	500	93 억		6947989	N	N	0	N	00	N
54	20230919	120440	57	100.00	KOSDAQ		화학	N	N	N	N		N	1798	-3	5	-0.17	22219989	12396	41.48	1799	1799	1789	2340	1261	1801	1792.51	37.11	0	-545	1814	1807	1799	1792	1784	1811	1796	94	539	500	1260	1	1	18723923	337	22.76	0.77	12	0.07	79.00	2342.00	2220	20230620	-19.01	1660	20221013	8.31	2220	-19.01	20230620	1665	7.99	20230103	2220	-19.01	20230620	1660	8.31	20221013	0.37	N	048830	500	93 억		6947989	N	N	0	N	00	N
55	20230919	110439	57	100.00	KOSDAQ		화학	N	N	N	N		N	1790	-11	5	-0.61	9901147	5517	18.46	1799	1799	1790	2340	1261	1801	1794.66	37.11	0	-273	1814	1807	1799	1792	1784	1811	1796	94	539	500	1260	1	1	18723923	335	22.66	0.76	12	0.03	79.00	2342.00	2220	20230620	-19.37	1660	20221013	7.83	2220	-19.37	20230620	1665	7.51	20230103	2220	-19.37	20230620	1660	7.83	20221013	0.37	N	048830	500	93 억		6947989	N	N	0	N	00	N
56	20230919	100435	57	100.00	KOSDAQ		화학	N	N	N	N		N	1798	-3	5	-0.17	4214555	2344	7.84	1799	1799	1790	2340	1261	1801	1798.02	37.11	0	-262	1814	1807	1799	1792	1784	1811	1796	94	539	500	1260	1	1	18723923	337	22.76	0.77	12	0.01	79.00	2342.00	2220	20230620	-19.01	1660	20221013	8.31	2220	-19.01	20230620	1665	7.99	20230103	2220	-19.01	20230620	1660	8.31	20221013	0.37	N	048830	500	93 억		6947989	N	N	0	N	00	N
57	20230919	090434	57	100.00	KOSDAQ		화학	N	N	N	N		N	1797	-4	5	-0.22	1838574	1022	3.42	1799	1799	1797	2340	1261	1801	1799.00	37.11	0	-2	1814	1807	1799	1792	1784	1811	1796	94	539	500	1260	1	1	18723923	336	22.75	0.77	12	0.01	79.00	2342.00	2220	20230620	-19.05	1660	20221013	8.25	2220	-19.05	20230620	1665	7.93	20230103	2220	-19.05	20230620	1660	8.25	20221013	0.37	N	048830	500	93 억		6947989	N	N	0	N	00	N
58	20230918	160435	57	100.00	KOSDAQ		화학	N	N	N	N		N	1801	11	2	0.61	53832468	29880	195.50	1799	1806	1791	2325	1253	1790	1801.62	37.13	0	-4208	1804	1796	1787	1779	1770	1801	1784	94	535	500	1250	1	1	18723923	337	22.80	0.77	12	0.16	79.00	2342.00	2220	20230620	-18.87	1660	20221013	8.49	2220	-18.87	20230620	1665	8.17	20230103	2220	-18.87	20230620	1660	8.49	20221013	0.36	N	048830	500	93 억		6951857	N	N	0	N	00	N
59	20230918	150433	57	100.00	KOSDAQ		화학	N	N	N	N		N	1804	14	2	0.78	43392525	24084	157.58	1799	1806	1791	2325	1253	1790	1801.72	37.13	0	-4015	1804	1796	1787	1779	1770	1801	1784	94	535	500	1250	1	1	18723923	338	22.84	0.77	12	0.13	79.00	2342.00	2220	20230620	-18.74	1660	20221013	8.67	2220	-18.74	20230620	1665	8.35	20230103	2220	-18.74	20230620	1660	8.67	20221013	0.36	N	048830	500	93 억		6951857	N	N	0	N	00	N
60	20230918	140445	57	100.00	KOSDAQ		화학	N	N	N	N		N	1803	13	2	0.73	38187747	21198	138.69	1799	1806	1791	2325	1253	1790	1801.48	37.13	0	-3716	1804	1796	1787	1779	1770	1801	1784	94	535	500	1250	1	1	18723923	338	22.82	0.77	12	0.11	79.00	2342.00	2220	20230620	-18.78	1660	20221013	8.61	2220	-18.78	20230620	1665	8.29	20230103	2220	-18.78	20230620	1660	8.61	20221013	0.36	N	048830	500	93 억		6951857	N	N	0	N	00	N
61	20230918	130435	57	100.00	KOSDAQ		화학	N	N	N	N		N	1805	15	2	0.84	25743456	14300	93.56	1799	1806	1791	2325	1253	1790	1800.24	37.13	0	-3716	1804	1796	1787	1779	1770	1801	1784	94	535	500	1250	1	1	18723923	338	22.85	0.77	12	0.08	79.00	2342.00	2220	20230620	-18.69	1660	20221013	8.73	2220	-18.69	20230620	1665	8.41	20230103	2220	-18.69	20230620	1660	8.73	20221013	0.36	N	048830	500	93 억		6951857	N	N	0	N	00	N
62	20230918	120435	57	100.00	KOSDAQ		화학	N	N	N	N		N	1805	15	2	0.84	24294032	13497	88.31	1799	1805	1791	2325	1253	1790	1799.96	37.13	0	-3705	1804	1796	1787	1779	1770	1801	1784	94	535	500	1250	1	1	18723923	338	22.85	0.77	12	0.07	79.00	2342.00	2220	20230620	-18.69	1660	20221013	8.73	2220	-18.69	20230620	1665	8.41	20230103	2220	-18.69	20230620	1660	8.73	20221013	0.36	N	048830	500	93 억		6951857	N	N	0	N	00	N
63	20230918	110436	57	100.00	KOSDAQ		화학	N	N	N	N		N	1802	12	2	0.67	19994186	11112	72.70	1799	1802	1791	2325	1253	1790	1799.33	37.13	0	-3680	1804	1796	1787	1779	1770	1801	1784	94	535	500	1250	1	1	18723923	337	22.81	0.77	12	0.06	79.00	2342.00	2220	20230620	-18.83	1660	20221013	8.55	2220	-18.83	20230620	1665	8.23	20230103	2220	-18.83	20230620	1660	8.55	20221013	0.36	N	048830	500	93 억		6951857	N	N	0	N	00	N
64	20230918	100431	57	100.00	KOSDAQ		화학	N	N	N	N		N	1800	10	2	0.56	11267583	6264	40.98	1799	1800	1793	2325	1253	1790	1798.78	37.13	0	-3375	1804	1796	1787	1779	1770	1801	1784	94	535	500	1250	1	1	18723923	337	22.78	0.77	12	0.03	79.00	2342.00	2220	20230620	-18.92	1660	20221013	8.43	2220	-18.92	20230620	1665	8.11	20230103	2220	-18.92	20230620	1660	8.43	20221013	0.36	N	048830	500	93 억		6951857	N	N	0	N	00	N
65	20230918	090428	57	100.00	KOSDAQ		화학	N	N	N	N		N	1794	4	2	0.22	8126557	4517	29.55	1799	1800	1794	2325	1253	1790	1799.10	37.13	0	-2789	1804	1796	1787	1779	1770	1801	1784	94	535	500	1250	1	1	18723923	336	22.71	0.77	12	0.02	79.00	2342.00	2220	20230620	-19.19	1660	20221013	8.07	2220	-19.19	20230620	1665	7.75	20230103	2220	-19.19	20230620	1660	8.07	20221013	0.36	N	048830	500	93 억		6951857	N	N	0	N	00	N
66	20230915	160432	57	100.00	KOSDAQ		화학	N	N	N	N		N	1790	11	2	0.62	27273330	15284	54.27	1779	1795	1778	2310	1246	1779	1784.44	37.13	0	-927	1793	1786	1778	1771	1763	1782	1767	94	531	500	1240	1	1	18723923	335	22.66	0.76	12	0.08	79.00	2342.00	2225	20220916	-19.55	1660	20221013	7.83	2220	-19.37	20230620	1665	7.51	20230103	2320	-22.84	20220915	1660	7.83	20221013	0.36	N	048830	500	93 억		6952784	N	N	0	N	00	N
67	20230915	150434	57	100.00	KOSDAQ		화학	N	N	N	N		N	1790	11	2	0.62	20480523	11475	40.74	1779	1795	1778	2310	1246	1779	1784.80	37.13	0	-929	1793	1786	1778	1771	1763	1782	1767	94	531	500	1240	1	1	18723923	335	22.66	0.76	12	0.06	79.00	2342.00	2225	20220916	-19.55	1660	20221013	7.83	2220	-19.37	20230620	1665	7.51	20230103	2320	-22.84	20220915	1660	7.83	20221013	0.36	N	048830	500	93 억		6952784	N	N	0	N	00	N
68	20230915	140431	57	100.00	KOSDAQ		화학	N	N	N	N		N	1789	10	2	0.56	15923315	8923	31.68	1779	1795	1778	2310	1246	1779	1784.52	37.13	0	-868	1793	1786	1778	1771	1763	1782	1767	94	531	500	1240	1	1	18723923	335	22.65	0.76	12	0.05	79.00	2342.00	2225	20220916	-19.60	1660	20221013	7.77	2220	-19.41	20230620	1665	7.45	20230103	2320	-22.89	20220915	1660	7.77	20221013	0.36	N	048830	500	93 억		6952784	N	N	0	N	00	N
69	20230915	130430	57	100.00	KOSDAQ		화학	N	N	N	N		N	1789	10	2	0.56	11283300	6328	22.47	1779	1795	1778	2310	1246	1779	1783.08	37.13	0	-695	1793	1786	1778	1771	1763	1782	1767	94	531	500	1240	1	1	18723923	335	22.65	0.76	12	0.03	79.00	2342.00	2225	20220916	-19.60	1660	20221013	7.77	2220	-19.41	20230620	1665	7.45	20230103	2320	-22.89	20220915	1660	7.77	20221013	0.36	N	048830	500	93 억		6952784	N	N	0	N	00	N
70	20230915	120435	57	100.00	KOSDAQ		화학	N	N	N	N		N	1783	4	2	0.22	10318990	5789	20.55	1779	1795	1778	2310	1246	1779	1782.52	37.13	0	-695	1793	1786	1778	1771	1763	1782	1767	94	531	500	1240	1	1	18723923	334	22.57	0.76	12	0.03	79.00	2342.00	2225	20220916	-19.87	1660	20221013	7.41	2220	-19.68	20230620	1665	7.09	20230103	2320	-23.15	20220915	1660	7.41	20221013	0.36	N	048830	500	93 억		6952784	N	N	0	N	00	N
71	20230915	110436	57	100.00	KOSDAQ		화학	N	N	N	N		N	1786	7	2	0.39	9631908	5404	19.19	1779	1795	1778	2310	1246	1779	1782.37	37.13	0	-633	1793	1786	1778	1771	1763	1782	1767	94	531	500	1240	1	1	18723923	334	22.61	0.76	12	0.03	79.00	2342.00	2225	20220916	-19.73	1660	20221013	7.59	2220	-19.55	20230620	1665	7.27	20230103	2320	-23.02	20220915	1660	7.59	20221013	0.36	N	048830	500	93 억		6952784	N	N	0	N	00	N
72	20230915	100436	57	100.00	KOSDAQ		화학	N	N	N	N		N	1790	11	2	0.62	9160528	5140	18.25	1779	1795	1778	2310	1246	1779	1782.20	37.13	0	-633	1793	1786	1778	1771	1763	1782	1767	94	531	500	1240	1	1	18723923	335	22.66	0.76	12	0.03	79.00	2342.00	2225	20220916	-19.55	1660	20221013	7.83	2220	-19.37	20230620	1665	7.51	20230103	2320	-22.84	20220915	1660	7.83	20221013	0.36	N	048830	500	93 억		6952784	N	N	0	N	00	N
73	20230915	090429	57	100.00	KOSDAQ		화학	N	N	N	N		N	1795	16	2	0.90	6625505	3723	13.22	1779	1795	1778	2310	1246	1779	1779.61	37.13	0	98	1793	1786	1778	1771	1763	1782	1767	94	531	500	1240	1	1	18723923	336	22.72	0.77	12	0.02	79.00	2342.00	2225	20220916	-19.33	1660	20221013	8.13	2220	-19.14	20230620	1665	7.81	20230103	2320	-22.63	20220915	1660	8.13	20221013	0.36	N	048830	500	93 억		6952784	N	N	0	N	00	N
74	20230914	160432	57	100.00	KOSDAQ		화학	N	N	N	N		N	1779	-6	5	-0.34	49950579	28164	59.98	1780	1785	1770	2320	1250	1785	1773.56	37.14	0	-1288	1816	1800	1791	1775	1766	1796	1771	94	535	500	1240	1	1	18723923	333	22.52	0.76	12	0.15	79.00	2342.00	2320	20220915	-23.32	1660	20221013	7.17	2220	-19.86	20230620	1665	6.85	20230103	2320	-23.32	20220915	1660	7.17	20221013	0.36	N	048830	500	93 억		6954072	N	N	0	N	00	N
75	20230914	150425	57	100.00	KOSDAQ		화학	N	N	N	N		N	1780	-5	5	-0.28	46650647	26310	56.03	1780	1785	1770	2320	1250	1785	1773.11	37.14	0	-1048	1816	1800	1791	1775	1766	1796	1771	94	535	500	1240	1	1	18723923	333	22.53	0.76	12	0.14	79.00	2342.00	2320	20220915	-23.28	1660	20221013	7.23	2220	-19.82	20230620	1665	6.91	20230103	2320	-23.28	20220915	1660	7.23	20221013	0.36	N	048830	500	93 억		6954072	N	N	0	N	00	N
76	20230914	140425	57	100.00	KOSDAQ		화학	N	N	N	N		N	1781	-4	5	-0.22	45422462	25620	54.56	1780	1785	1770	2320	1250	1785	1772.93	37.14	0	-953	1816	1800	1791	1775	1766	1796	1771	94	535	500	1240	1	1	18723923	333	22.54	0.76	12	0.14	79.00	2342.00	2320	20220915	-23.23	1660	20221013	7.29	2220	-19.77	20230620	1665	6.97	20230103	2320	-23.23	20220915	1660	7.29	20221013	0.36	N	048830	500	93 억		6954072	N	N	0	N	00	N
77	20230914	130421	57	100.00	KOSDAQ		화학	N	N	N	N		N	1777	-8	5	-0.45	36997265	20881	44.47	1780	1785	1770	2320	1250	1785	1771.81	37.14	0	-895	1816	1800	1791	1775	1766	1796	1771	94	535	500	1240	1	1	18723923	333	22.49	0.76	12	0.11	79.00	2342.00	2320	20220915	-23.41	1660	20221013	7.05	2220	-19.95	20230620	1665	6.73	20230103	2320	-23.41	20220915	1660	7.05	20221013	0.36	N	048830	500	93 억		6954072	N	N	0	N	00	N
78	20230914	120431	57	100.00	KOSDAQ		화학	N	N	N	N		N	1777	-8	5	-0.45	35813537	20215	43.05	1780	1785	1770	2320	1250	1785	1771.63	37.14	0	-760	1816	1800	1791	1775	1766	1796	1771	94	535	500	1240	1	1	18723923	333	22.49	0.76	12	0.11	79.00	2342.00	2320	20220915	-23.41	1660	20221013	7.05	2220	-19.95	20230620	1665	6.73	20230103	2320	-23.41	20220915	1660	7.05	20221013	0.36	N	048830	500	93 억		6954072	N	N	0	N	00	N
79	20230914	110425	57	100.00	KOSDAQ		화학	N	N	N	N		N	1771	-14	5	-0.78	29333873	16555	35.26	1780	1785	1770	2320	1250	1785	1771.90	37.14	0	-513	1816	1800	1791	1775	1766	1796	1771	94	535	500	1240	1	1	18723923	332	22.42	0.76	12	0.09	79.00	2342.00	2320	20220915	-23.66	1660	20221013	6.69	2220	-20.23	20230620	1665	6.37	20230103	2320	-23.66	20220915	1660	6.69	20221013	0.36	N	048830	500	93 억		6954072	N	N	0	N	00	N
80	20230914	100420	57	100.00	KOSDAQ		화학	N	N	N	N		N	1778	-7	5	-0.39	16344823	9219	19.63	1780	1785	1770	2320	1250	1785	1772.95	37.14	0	-203	1816	1800	1791	1775	1766	1796	1771	94	535	500	1240	1	1	18723923	333	22.51	0.76	12	0.05	79.00	2342.00	2320	20220915	-23.36	1660	20221013	7.11	2220	-19.91	20230620	1665	6.79	20230103	2320	-23.36	20220915	1660	7.11	20221013	0.36	N	048830	500	93 억		6954072	N	N	0	N	00	N
81	20230914	090428	57	100.00	KOSDAQ		화학	N	N	N	N		N	1783	-2	5	-0.11	1342971	754	1.61	1780	1785	1779	2320	1250	1785	1781.13	37.14	0	-25	1816	1800	1791	1775	1766	1796	1771	94	535	500	1240	1	1	18723923	334	22.57	0.76	12	0.00	79.00	2342.00	2320	20220915	-23.15	1660	20221013	7.41	2220	-19.68	20230620	1665	7.09	20230103	2320	-23.15	20220915	1660	7.41	20221013	0.36	N	048830	500	93 억		6954072	N	N	0	N	00	N
82	20230913	160431	57	100.00	KOSDAQ		화학	N	N	N	N		N	1785	-29	5	-1.60	83922898	46954	178.36	1786	1807	1782	2355	1270	1814	1787.34	37.16	0	-5589	1827	1820	1809	1802	1791	1815	1797	94	541	500	1260	1	1	18723923	334	22.59	0.76	12	0.25	79.00	2342.00	2320	20220915	-23.06	1660	20221013	7.53	2220	-19.59	20230620	1665	7.21	20230103	2320	-23.06	20220915	1660	7.53	20221013	0.36	N	048830	500	93 억		6958567	N	N	0	N	00	N
83	20230913	150426	57	100.00	KOSDAQ		화학	N	N	N	N		N	1794	-20	5	-1.10	77297931	43242	164.26	1786	1807	1782	2355	1270	1814	1787.57	37.16	0	-3538	1827	1820	1809	1802	1791	1815	1797	94	541	500	1260	1	1	18723923	336	22.71	0.77	12	0.23	79.00	2342.00	2320	20220915	-22.67	1660	20221013	8.07	2220	-19.19	20230620	1665	7.75	20230103	2320	-22.67	20220915	1660	8.07	20221013	0.36	N	048830	500	93 억		6958567	N	N	0	N	00	N
84	20230913	140428	57	100.00	KOSDAQ		화학	N	N	N	N		N	1794	-20	5	-1.10	74312547	41569	157.91	1786	1807	1782	2355	1270	1814	1787.69	37.16	0	-2935	1827	1820	1809	1802	1791	1815	1797	94	541	500	1260	1	1	18723923	336	22.71	0.77	12	0.22	79.00	2342.00	2320	20220915	-22.67	1660	20221013	8.07	2220	-19.19	20230620	1665	7.75	20230103	2320	-22.67	20220915	1660	8.07	20221013	0.36	N	048830	500	93 억		6958567	N	N	0	N	00	N
85	20230913	130418	57	100.00	KOSDAQ		화학	N	N	N	N		N	1794	-20	5	-1.10	55623876	31088	118.09	1786	1807	1782	2355	1270	1814	1789.24	37.16	0	-2479	1827	1820	1809	1802	1791	1815	1797	94	541	500	1260	1	1	18723923	336	22.71	0.77	12	0.17	79.00	2342.00	2320	20220915	-22.67	1660	20221013	8.07	2220	-19.19	20230620	1665	7.75	20230103	2320	-22.67	20220915	1660	8.07	20221013	0.36	N	048830	500	93 억		6958567	N	N	0	N	00	N
86	20230913	120430	57	100.00	KOSDAQ		화학	N	N	N	N		N	1785	-29	5	-1.60	49780841	27813	105.65	1786	1807	1782	2355	1270	1814	1789.84	37.16	0	-2319	1827	1820	1809	1802	1791	1815	1797	94	541	500	1260	1	1	18723923	334	22.59	0.76	12	0.15	79.00	2342.00	2320	20220915	-23.06	1660	20221013	7.53	2220	-19.59	20230620	1665	7.21	20230103	2320	-23.06	20220915	1660	7.53	20221013	0.36	N	048830	500	93 억		6958567	N	N	0	N	00	N
87	20230913	110426	57	100.00	KOSDAQ		화학	N	N	N	N		N	1784	-30	5	-1.65	46610411	26036	98.90	1786	1807	1782	2355	1270	1814	1790.23	37.16	0	-2180	1827	1820	1809	1802	1791	1815	1797	94	541	500	1260	1	1	18723923	334	22.58	0.76	12	0.14	79.00	2342.00	2320	20220915	-23.10	1660	20221013	7.47	2220	-19.64	20230620	1665	7.15	20230103	2320	-23.10	20220915	1660	7.47	20221013	0.36	N	048830	500	93 억		6958567	N	N	0	N	00	N
88	20230913	100421	57	100.00	KOSDAQ		화학	N	N	N	N		N	1793	-21	5	-1.16	20438361	11388	43.26	1786	1807	1785	2355	1270	1814	1794.73	37.16	0	-1865	1827	1820	1809	1802	1791	1815	1797	94	541	500	1260	1	1	18723923	336	22.70	0.77	12	0.06	79.00	2342.00	2320	20220915	-22.72	1660	20221013	8.01	2220	-19.23	20230620	1665	7.69	20230103	2320	-22.72	20220915	1660	8.01	20221013	0.36	N	048830	500	93 억		6958567	N	N	0	N	00	N
89	20230913	090418	57	100.00	KOSDAQ		화학	N	N	N	N		N	1786	-28	5	-1.54	1343056	751	2.85	1786	1807	1786	2355	1270	1814	1788.36	37.16	0	-172	1827	1820	1809	1802	1791	1815	1797	94	541	500	1260	1	1	18723923	334	22.61	0.76	12	0.00	79.00	2342.00	2320	20220915	-23.02	1660	20221013	7.59	2220	-19.55	20230620	1665	7.27	20230103	2320	-23.02	20220915	1660	7.59	20221013	0.36	N	048830	500	93 억		6958567	N	N	0	N	00	N
90	20230912	160415	57	100.00	KOSDAQ		화학	N	N	N	N		N	1814	-2	5	-0.11	46526897	25774	307.49	1816	1816	1798	2360	1272	1816	1805.19	37.19	0	-4368	1832	1824	1818	1810	1804	1821	1807	94	544	500	1270	1	1	18723923	340	22.96	0.77	12	0.14	79.00	2342.00	2320	20220915	-21.81	1660	20221013	9.28	2220	-18.29	20230620	1665	8.95	20230103	2320	-21.81	20220915	1660	9.28	20221013	0.36	N	048830	500	93 억		6962810	N	N	0	N	00	N
91	20230912	150424	57	100.00	KOSDAQ		화학	N	N	N	N		N	1804	-12	5	-0.66	37812365	20933	249.74	1816	1816	1799	2360	1272	1816	1806.35	37.19	0	-3989	1832	1824	1818	1810	1804	1821	1807	94	544	500	1270	1	1	18723923	338	22.84	0.77	12	0.11	79.00	2342.00	2320	20220915	-22.24	1660	20221013	8.67	2220	-18.74	20230620	1665	8.35	20230103	2320	-22.24	20220915	1660	8.67	20221013	0.36	N	048830	500	93 억		6962810	N	N	0	N	00	N
92	20230912	140422	57	100.00	KOSDAQ		화학	N	N	N	N		N	1803	-13	5	-0.72	31729317	17554	209.42	1816	1816	1802	2360	1272	1816	1807.53	37.19	0	-3945	1832	1824	1818	1810	1804	1821	1807	94	544	500	1270	1	1	18723923	338	22.82	0.77	12	0.09	79.00	2342.00	2320	20220915	-22.28	1660	20221013	8.61	2220	-18.78	20230620	1665	8.29	20230103	2320	-22.28	20220915	1660	8.61	20221013	0.36	N	048830	500	93 억		6962810	N	N	0	N	00	N
93	20230912	130420	57	100.00	KOSDAQ		화학	N	N	N	N		N	1813	-3	5	-0.17	28440555	15730	187.66	1816	1816	1802	2360	1272	1816	1808.05	37.19	0	-3123	1832	1824	1818	1810	1804	1821	1807	94	544	500	1270	1	1	18723923	339	22.95	0.77	12	0.08	79.00	2342.00	2320	20220915	-21.85	1660	20221013	9.22	2220	-18.33	20230620	1665	8.89	20230103	2320	-21.85	20220915	1660	9.22	20221013	0.36	N	048830	500	93 억		6962810	N	N	0	N	00	N
94	20230912	120415	57	100.00	KOSDAQ		화학	N	N	N	N		N	1807	-9	5	-0.50	21713632	12005	143.22	1816	1816	1804	2360	1272	1816	1808.72	37.19	0	-2264	1832	1824	1818	1810	1804	1821	1807	94	544	500	1270	1	1	18723923	338	22.87	0.77	12	0.06	79.00	2342.00	2320	20220915	-22.11	1660	20221013	8.86	2220	-18.60	20230620	1665	8.53	20230103	2320	-22.11	20220915	1660	8.86	20221013	0.36	N	048830	500	93 억		6962810	N	N	0	N	00	N
95	20230912	110419	57	100.00	KOSDAQ		화학	N	N	N	N		N	1808	-8	5	-0.44	15778429	8718	104.01	1816	1816	1805	2360	1272	1816	1809.87	37.19	0	-1145	1832	1824	1818	1810	1804	1821	1807	94	544	500	1270	1	1	18723923	339	22.89	0.77	12	0.05	79.00	2342.00	2320	20220915	-22.07	1660	20221013	8.92	2220	-18.56	20230620	1665	8.59	20230103	2320	-22.07	20220915	1660	8.92	20221013	0.36	N	048830	500	93 억		6962810	N	N	0	N	00	N
96	20230912	100418	57	100.00	KOSDAQ		화학	N	N	N	N		N	1814	-2	5	-0.11	3360082	1852	22.09	1816	1816	1809	2360	1272	1816	1814.30	37.19	0	-504	1832	1824	1818	1810	1804	1821	1807	94	544	500	1270	1	1	18723923	340	22.96	0.77	12	0.01	79.00	2342.00	2320	20220915	-21.81	1660	20221013	9.28	2220	-18.29	20230620	1665	8.95	20230103	2320	-21.81	20220915	1660	9.28	20221013	0.36	N	048830	500	93 억		6962810	N	N	0	N	00	N
97	20230912	090424	57	100.00	KOSDAQ		화학	N	N	N	N		N	1810	-6	5	-0.33	2230005	1228	14.65	1816	1816	1810	2360	1272	1816	1815.96	37.19	0	-7	1832	1824	1818	1810	1804	1821	1807	94	544	500	1270	1	1	18723923	339	22.91	0.77	12	0.01	79.00	2342.00	2320	20220915	-21.98	1660	20221013	9.04	2220	-18.47	20230620	1665	8.71	20230103	2320	-21.98	20220915	1660	9.04	20221013	0.36	N	048830	500	93 억		6962810	N	N	0	N	00	N
98	20230911	160415	57	100.00	KOSDAQ		화학	N	N	N	N		N	1816	-1	5	-0.06	14749312	8113	22.41	1826	1826	1812	2360	1272	1817	1817.98	37.20	0	-1718	1831	1823	1810	1802	1789	1828	1807	94	543	500	1270	1	1	18723923	340	22.99	0.78	12	0.04	79.00	2342.00	2320	20220915	-21.72	1660	20221013	9.40	2220	-18.20	20230620	1665	9.07	20230103	2320	-21.72	20220915	1660	9.40	20221013	0.36	N	048830	500	93 억		6964528	N	N	0	N	00	N
99	20230911	150421	57	100.00	KOSDAQ		화학	N	N	N	N		N	1812	-5	5	-0.28	13413625	7377	20.38	1826	1826	1812	2360	1272	1817	1818.30	37.20	0	-1543	1831	1823	1810	1802	1789	1828	1807	94	543	500	1270	1	1	18723923	339	22.94	0.77	12	0.04	79.00	2342.00	2320	20220915	-21.90	1660	20221013	9.16	2220	-18.38	20230620	1665	8.83	20230103	2320	-21.90	20220915	1660	9.16	20221013	0.36	N	048830	500	93 억		6964528	N	N	0	N	00	N
100	20230911	140427	57	100.00	KOSDAQ		화학	N	N	N	N		N	1816	-1	5	-0.06	11742738	6455	17.83	1826	1826	1813	2360	1272	1817	1819.17	37.20	0	-1316	1831	1823	1810	1802	1789	1828	1807	94	543	500	1270	1	1	18723923	340	22.99	0.78	12	0.03	79.00	2342.00	2320	20220915	-21.72	1660	20221013	9.40	2220	-18.20	20230620	1665	9.07	20230103	2320	-21.72	20220915	1660	9.40	20221013	0.36	N	048830	500	93 억		6964528	N	N	0	N	00	N
101	20230911	130411	57	100.00	KOSDAQ		화학	N	N	N	N		N	1817	0	3	0.00	10667274	5862	16.19	1826	1826	1816	2360	1272	1817	1819.73	37.20	0	-1159	1831	1823	1810	1802	1789	1828	1807	94	543	500	1270	1	1	18723923	340	23.00	0.78	12	0.03	79.00	2342.00	2320	20220915	-21.68	1660	20221013	9.46	2220	-18.15	20230620	1665	9.13	20230103	2320	-21.68	20220915	1660	9.46	20221013	0.36	N	048830	500	93 억		6964528	N	N	0	N	00	N
102	20230911	120418	57	100.00	KOSDAQ		화학	N	N	N	N		N	1816	-1	5	-0.06	9135152	5019	13.87	1826	1826	1816	2360	1272	1817	1820.11	37.20	0	-1159	1831	1823	1810	1802	1789	1828	1807	94	543	500	1270	1	1	18723923	340	22.99	0.78	12	0.03	79.00	2342.00	2320	20220915	-21.72	1660	20221013	9.40	2220	-18.20	20230620	1665	9.07	20230103	2320	-21.72	20220915	1660	9.40	20221013	0.36	N	048830	500	93 억		6964528	N	N	0	N	00	N
103	20230911	110409	57	100.00	KOSDAQ		화학	N	N	N	N		N	1821	4	2	0.22	7108794	3904	10.79	1826	1826	1817	2360	1272	1817	1820.90	37.20	0	-1159	1831	1823	1810	1802	1789	1828	1807	94	543	500	1270	1	1	18723923	341	23.05	0.78	12	0.02	79.00	2342.00	2320	20220915	-21.51	1660	20221013	9.70	2220	-17.97	20230620	1665	9.37	20230103	2320	-21.51	20220915	1660	9.70	20221013	0.36	N	048830	500	93 억		6964528	N	N	0	N	00	N
104	20230911	100411	57	100.00	KOSDAQ		화학	N	N	N	N		N	1820	3	2	0.17	3112413	1710	4.72	1826	1826	1817	2360	1272	1817	1820.12	37.20	0	-619	1831	1823	1810	1802	1789	1828	1807	94	543	500	1270	1	1	18723923	341	23.04	0.78	12	0.01	79.00	2342.00	2320	20220915	-21.55	1660	20221013	9.64	2220	-18.02	20230620	1665	9.31	20230103	2320	-21.55	20220915	1660	9.64	20221013	0.36	N	048830	500	93 억		6964528	N	N	0	N	00	N
105	20230911	090411	57	100.00	KOSDAQ		화학	N	N	N	N		N	1817	0	3	0.00	1175438	645	1.78	1826	1826	1817	2360	1272	1817	1822.38	37.20	0	-160	1831	1823	1810	1802	1789	1828	1807	94	543	500	1270	1	1	18723923	340	23.00	0.78	12	0.00	79.00	2342.00	2320	20220915	-21.68	1660	20221013	9.46	2220	-18.15	20230620	1665	9.13	20230103	2320	-21.68	20220915	1660	9.46	20221013	0.36	N	048830	500	93 억		6964528	N	N	0	N	00	N
106	20230908	160416	57	100.00	KOSDAQ		화학	N	N	N	N		N	1817	5	2	0.28	65275246	36091	223.96	1800	1818	1797	2355	1269	1812	1808.63	37.22	0	-4497	1835	1823	1814	1802	1793	1819	1798	94	543	500	1260	1	1	18723923	340	23.00	0.78	12	0.19	79.00	2342.00	2320	20220915	-21.68	1660	20221013	9.46	2220	-18.15	20230620	1665	9.13	20230103	2320	-21.68	20220915	1660	9.46	20221013	0.36	N	048830	500	93 억		6969025	N	N	0	N	00	N
107	20230908	150418	57	100.00	KOSDAQ		화학	N	N	N	N		N	1817	5	2	0.28	52263845	28929	179.52	1800	1818	1797	2355	1269	1812	1806.62	37.22	0	-4435	1835	1823	1814	1802	1793	1819	1798	94	543	500	1260	1	1	18723923	340	23.00	0.78	12	0.15	79.00	2342.00	2320	20220915	-21.68	1660	20221013	9.46	2220	-18.15	20230620	1665	9.13	20230103	2320	-21.68	20220915	1660	9.46	20221013	0.36	N	048830	500	93 억		6969025	N	N	0	N	00	N
108	20230908	140419	57	100.00	KOSDAQ		화학	N	N	N	N		N	1815	3	2	0.17	46015979	25485	158.14	1800	1815	1797	2355	1269	1812	1805.61	37.22	0	-3452	1835	1823	1814	1802	1793	1819	1798	94	543	500	1260	1	1	18723923	340	22.97	0.77	12	0.14	79.00	2342.00	2320	20220915	-21.77	1660	20221013	9.34	2220	-18.24	20230620	1665	9.01	20230103	2320	-21.77	20220915	1660	9.34	20221013	0.36	N	048830	500	93 억		6969025	N	N	0	N	00	N
109	20230908	130418	57	100.00	KOSDAQ		화학	N	N	N	N		N	1805	-7	5	-0.39	27165053	15069	93.51	1800	1806	1797	2355	1269	1812	1802.71	37.22	0	-2125	1835	1823	1814	1802	1793	1819	1798	94	543	500	1260	1	1	18723923	338	22.85	0.77	12	0.08	79.00	2342.00	2320	20220915	-22.20	1660	20221013	8.73	2220	-18.69	20230620	1665	8.41	20230103	2320	-22.20	20220915	1660	8.73	20221013	0.36	N	048830	500	93 억		6969025	N	N	0	N	00	N
110	20230908	120425	57	100.00	KOSDAQ		화학	N	N	N	N		N	1801	-11	5	-0.61	21317777	11825	73.38	1800	1806	1797	2355	1269	1812	1802.77	37.22	0	-1411	1835	1823	1814	1802	1793	1819	1798	94	543	500	1260	1	1	18723923	337	22.80	0.77	12	0.06	79.00	2342.00	2320	20220915	-22.37	1660	20221013	8.49	2220	-18.87	20230620	1665	8.17	20230103	2320	-22.37	20220915	1660	8.49	20221013	0.36	N	048830	500	93 억		6969025	N	N	0	N	00	N
111	20230908	110420	57	100.00	KOSDAQ		화학	N	N	N	N		N	1802	-10	5	-0.55	10630677	5895	36.58	1800	1806	1797	2355	1269	1812	1803.34	37.22	0	-803	1835	1823	1814	1802	1793	1819	1798	94	543	500	1260	1	1	18723923	337	22.81	0.77	12	0.03	79.00	2342.00	2320	20220915	-22.33	1660	20221013	8.55	2220	-18.83	20230620	1665	8.23	20230103	2320	-22.33	20220915	1660	8.55	20221013	0.36	N	048830	500	93 억		6969025	N	N	0	N	00	N
112	20230908	100417	57	100.00	KOSDAQ		화학	N	N	N	N		N	1802	-10	5	-0.55	9642010	5346	33.17	1800	1806	1797	2355	1269	1812	1803.59	37.22	0	-778	1835	1823	1814	1802	1793	1819	1798	94	543	500	1260	1	1	18723923	337	22.81	0.77	12	0.03	79.00	2342.00	2320	20220915	-22.33	1660	20221013	8.55	2220	-18.83	20230620	1665	8.23	20230103	2320	-22.33	20220915	1660	8.55	20221013	0.36	N	048830	500	93 억		6969025	N	N	0	N	00	N
113	20230908	090423	57	100.00	KOSDAQ		화학	N	N	N	N		N	1805	-7	5	-0.39	1901422	1057	6.56	1800	1806	1797	2355	1269	1812	1798.89	37.22	0	-7	1835	1823	1814	1802	1793	1819	1798	94	543	500	1260	1	1	18723923	338	22.85	0.77	12	0.01	79.00	2342.00	2320	20220915	-22.20	1660	20221013	8.73	2220	-18.69	20230620	1665	8.41	20230103	2320	-22.20	20220915	1660	8.73	20221013	0.36	N	048830	500	93 억		6969025	N	N	0	N	00	N
114	20230907	160415	57	100.00	KOSDAQ		화학	N	N	N	N		N	1812	-20	5	-1.09	29195511	16115	105.27	1814	1826	1805	2380	1283	1832	1811.70	37.26	0	-7795	1856	1843	1837	1824	1818	1841	1822	94	548	500	1280	1	1	18723923	339	22.94	0.77	12	0.09	79.00	2342.00	2320	20220915	-21.90	1660	20221013	9.16	2220	-18.38	20230620	1665	8.83	20230103	2320	-21.90	20220915	1660	9.16	20221013	0.36	N	048830	500	93 억		6976820	N	N	0	N	00	N
115	20230907	150416	57	100.00	KOSDAQ		화학	N	N	N	N		N	1805	-27	5	-1.47	26498834	14623	95.53	1814	1826	1805	2380	1283	1832	1812.13	37.26	0	-7483	1856	1843	1837	1824	1818	1841	1822	94	548	500	1280	1	1	18723923	338	22.85	0.77	12	0.08	79.00	2342.00	2320	20220915	-22.20	1660	20221013	8.73	2220	-18.69	20230620	1665	8.41	20230103	2320	-22.20	20220915	1660	8.73	20221013	0.36	N	048830	500	93 억		6976820	N	N	0	N	00	N
116	20230907	140414	57	100.00	KOSDAQ		화학	N	N	N	N		N	1812	-20	5	-1.09	11837873	6524	42.62	1814	1826	1812	2380	1283	1832	1814.51	37.26	0	-1655	1856	1843	1837	1824	1818	1841	1822	94	548	500	1280	1	1	18723923	339	22.94	0.77	12	0.03	79.00	2342.00	2320	20220915	-21.90	1660	20221013	9.16	2220	-18.38	20230620	1665	8.83	20230103	2320	-21.90	20220915	1660	9.16	20221013	0.36	N	048830	500	93 억		6976820	N	N	0	N	00	N
117	20230907	130415	57	100.00	KOSDAQ		화학	N	N	N	N		N	1813	-19	5	-1.04	10819050	5962	38.95	1814	1826	1812	2380	1283	1832	1814.67	37.26	0	-1655	1856	1843	1837	1824	1818	1841	1822	94	548	500	1280	1	1	18723923	339	22.95	0.77	12	0.03	79.00	2342.00	2320	20220915	-21.85	1660	20221013	9.22	2220	-18.33	20230620	1665	8.89	20230103	2320	-21.85	20220915	1660	9.22	20221013	0.36	N	048830	500	93 억		6976820	N	N	0	N	00	N
118	20230907	120421	57	100.00	KOSDAQ		화학	N	N	N	N		N	1813	-19	5	-1.04	10153619	5595	36.55	1814	1826	1812	2380	1283	1832	1814.77	37.26	0	-1649	1856	1843	1837	1824	1818	1841	1822	94	548	500	1280	1	1	18723923	339	22.95	0.77	12	0.03	79.00	2342.00	2320	20220915	-21.85	1660	20221013	9.22	2220	-18.33	20230620	1665	8.89	20230103	2320	-21.85	20220915	1660	9.22	20221013	0.36	N	048830	500	93 억		6976820	N	N	0	N	00	N
119	20230907	110420	57	100.00	KOSDAQ		화학	N	N	N	N		N	1814	-18	5	-0.98	7583146	4178	27.29	1814	1826	1812	2380	1283	1832	1815.02	37.26	0	-1078	1856	1843	1837	1824	1818	1841	1822	94	548	500	1280	1	1	18723923	340	22.96	0.77	12	0.02	79.00	2342.00	2320	20220915	-21.81	1660	20221013	9.28	2220	-18.29	20230620	1665	8.95	20230103	2320	-21.81	20220915	1660	9.28	20221013	0.36	N	048830	500	93 억		6976820	N	N	0	N	00	N
120	20230907	100415	57	100.00	KOSDAQ		화학	N	N	N	N		N	1814	-18	5	-0.98	7177637	3955	25.84	1814	1826	1812	2380	1283	1832	1814.83	37.26	0	-914	1856	1843	1837	1824	1818	1841	1822	94	548	500	1280	1	1	18723923	340	22.96	0.77	12	0.02	79.00	2342.00	2320	20220915	-21.81	1660	20221013	9.28	2220	-18.29	20230620	1665	8.95	20230103	2320	-21.81	20220915	1660	9.28	20221013	0.36	N	048830	500	93 억		6976820	N	N	0	N	00	N
121	20230907	090420	57	100.00	KOSDAQ		화학	N	N	N	N		N	1812	-20	5	-1.09	925134	510	3.33	1814	1826	1812	2380	1283	1832	1813.99	37.26	0	-13	1856	1843	1837	1824	1818	1841	1822	94	548	500	1280	1	1	18723923	339	22.94	0.77	12	0.00	79.00	2342.00	2320	20220915	-21.90	1660	20221013	9.16	2220	-18.38	20230620	1665	8.83	20230103	2320	-21.90	20220915	1660	9.16	20221013	0.36	N	048830	500	93 억		6976820	N	N	0	N	00	N
122	20230906	160415	57	100.00	KOSDAQ		화학	N	N	N	N		N	1832	-9	5	-0.49	28156405	15308	28.01	1847	1850	1831	2390	1289	1841	1839.33	37.28	0	-3992	1865	1853	1829	1817	1793	1859	1823	94	549	500	1280	1	1	18723923	343	23.19	0.78	12	0.08	79.00	2342.00	2370	20220905	-22.70	1660	20221013	10.36	2220	-17.48	20230620	1665	10.03	20230103	2320	-21.03	20220915	1660	10.36	20221013	0.36	N	048830	500	93 억		6980812	N	N	0	N	00	N
123	20230906	150414	57	100.00	KOSDAQ		화학	N	N	N	N		N	1831	-10	5	-0.54	26899548	14622	26.75	1847	1850	1831	2390	1289	1841	1839.66	37.28	0	-3856	1865	1853	1829	1817	1793	1859	1823	94	549	500	1280	1	1	18723923	343	23.18	0.78	12	0.08	79.00	2342.00	2370	20220905	-22.74	1660	20221013	10.30	2220	-17.52	20230620	1665	9.97	20230103	2320	-21.08	20220915	1660	10.30	20221013	0.36	N	048830	500	93 억		6980812	N	N	0	N	00	N
124	20230906	140417	57	100.00	KOSDAQ		화학	N	N	N	N		N	1836	-5	5	-0.27	21185332	11509	21.06	1847	1850	1836	2390	1289	1841	1840.76	37.28	0	-1876	1865	1853	1829	1817	1793	1859	1823	94	549	500	1280	1	1	18723923	344	23.24	0.78	12	0.06	79.00	2342.00	2370	20220905	-22.53	1660	20221013	10.60	2220	-17.30	20230620	1665	10.27	20230103	2320	-20.86	20220915	1660	10.60	20221013	0.36	N	048830	500	93 억		6980812	N	N	0	N	00	N
125	20230906	130413	57	100.00	KOSDAQ		화학	N	N	N	N		N	1843	2	2	0.11	16123807	8753	16.01	1847	1850	1836	2390	1289	1841	1842.09	37.28	0	-1876	1865	1853	1829	1817	1793	1859	1823	94	549	500	1280	1	1	18723923	345	23.33	0.79	12	0.05	79.00	2342.00	2370	20220905	-22.24	1660	20221013	11.02	2220	-16.98	20230620	1665	10.69	20230103	2320	-20.56	20220915	1660	11.02	20221013	0.36	N	048830	500	93 억		6980812	N	N	0	N	00	N
126	20230906	120418	57	100.00	KOSDAQ		화학	N	N	N	N		N	1843	2	2	0.11	14552617	7898	14.45	1847	1850	1836	2390	1289	1841	1842.57	37.28	0	-1226	1865	1853	1829	1817	1793	1859	1823	94	549	500	1280	1	1	18723923	345	23.33	0.79	12	0.04	79.00	2342.00	2370	20220905	-22.24	1660	20221013	11.02	2220	-16.98	20230620	1665	10.69	20230103	2320	-20.56	20220915	1660	11.02	20221013	0.36	N	048830	500	93 억		6980812	N	N	0	N	00	N
127	20230906	110418	57	100.00	KOSDAQ		화학	N	N	N	N		N	1842	1	2	0.05	10994183	5964	10.91	1847	1850	1836	2390	1289	1841	1843.42	37.28	0	-927	1865	1853	1829	1817	1793	1859	1823	94	549	500	1280	1	1	18723923	345	23.32	0.79	12	0.03	79.00	2342.00	2370	20220905	-22.28	1660	20221013	10.96	2220	-17.03	20230620	1665	10.63	20230103	2320	-20.60	20220915	1660	10.96	20221013	0.36	N	048830	500	93 억		6980812	N	N	0	N	00	N
128	20230906	100407	57	100.00	KOSDAQ		화학	N	N	N	N		N	1846	5	2	0.27	4398015	2384	4.36	1847	1850	1842	2390	1289	1841	1844.80	37.28	0	-842	1865	1853	1829	1817	1793	1859	1823	94	549	500	1280	1	1	18723923	346	23.37	0.79	12	0.01	79.00	2342.00	2370	20220905	-22.11	1660	20221013	11.20	2220	-16.85	20230620	1665	10.87	20230103	2320	-20.43	20220915	1660	11.20	20221013	0.36	N	048830	500	93 억		6980812	N	N	0	N	00	N
129	20230906	090410	57	100.00	KOSDAQ		화학	N	N	N	N		N	1848	7	2	0.38	3641938	1974	3.61	1847	1850	1842	2390	1289	1841	1844.95	37.28	0	-733	1865	1853	1829	1817	1793	1859	1823	94	549	500	1280	1	1	18723923	346	23.39	0.79	12	0.01	79.00	2342.00	2370	20220905	-22.03	1660	20221013	11.33	2220	-16.76	20230620	1665	10.99	20230103	2320	-20.34	20220915	1660	11.33	20221013	0.36	N	048830	500	93 억		6980812	N	N	0	N	00	N
130	20230905	160409	57	100.00	KOSDAQ		화학	N	N	N	N		N	1841	18	2	0.99	99183911	54660	507.19	1827	1841	1805	2365	1277	1823	1814.56	37.34	0	-10353	1841	1832	1821	1812	1801	1826	1806	94	542	500	1270	1	1	18723923	345	23.30	0.79	12	0.29	79.00	2342.00	2370	20220905	-22.32	1660	20221013	10.90	2220	-17.07	20230620	1665	10.57	20230103	2370	-22.32	20220905	1660	10.90	20221013	0.35	N	048830	500	93 억		6991165	N	N	0	N	00	N
131	20230905	150421	57	100.00	KOSDAQ		화학	N	N	N	N		N	1821	-2	5	-0.11	95845062	52834	490.25	1827	1828	1805	2365	1277	1823	1814.08	37.34	0	-10140	1841	1832	1821	1812	1801	1826	1806	94	542	500	1270	1	1	18723923	341	23.05	0.78	12	0.28	79.00	2342.00	2370	20220905	-23.16	1660	20221013	9.70	2220	-17.97	20230620	1665	9.37	20230103	2370	-23.16	20220905	1660	9.70	20221013	0.35	N	048830	500	93 억		6991165	N	N	0	N	00	N
132	20230905	140418	57	100.00	KOSDAQ		화학	N	N	N	N		N	1814	-9	5	-0.49	72526164	39975	370.93	1827	1828	1805	2365	1277	1823	1814.29	37.34	0	-7235	1841	1832	1821	1812	1801	1826	1806	94	542	500	1270	1	1	18723923	340	22.96	0.77	12	0.21	79.00	2342.00	2370	20220905	-23.46	1660	20221013	9.28	2220	-18.29	20230620	1665	8.95	20230103	2370	-23.46	20220905	1660	9.28	20221013	0.35	N	048830	500	93 억		6991165	N	N	0	N	00	N
133	20230905	130401	57	100.00	KOSDAQ		화학	N	N	N	N		N	1814	-9	5	-0.49	68071988	37518	348.13	1827	1828	1805	2365	1277	1823	1814.38	37.34	0	-6767	1841	1832	1821	1812	1801	1826	1806	94	542	500	1270	1	1	18723923	340	22.96	0.77	12	0.20	79.00	2342.00	2370	20220905	-23.46	1660	20221013	9.28	2220	-18.29	20230620	1665	8.95	20230103	2370	-23.46	20220905	1660	9.28	20221013	0.35	N	048830	500	93 억		6991165	N	N	0	N	00	N
134	20230905	120409	57	100.00	KOSDAQ		화학	N	N	N	N		N	1812	-11	5	-0.60	57270440	31557	292.82	1827	1828	1805	2365	1277	1823	1814.83	37.34	0	-5726	1841	1832	1821	1812	1801	1826	1806	94	542	500	1270	1	1	18723923	339	22.94	0.77	12	0.17	79.00	2342.00	2370	20220905	-23.54	1660	20221013	9.16	2220	-18.38	20230620	1665	8.83	20230103	2370	-23.54	20220905	1660	9.16	20221013	0.35	N	048830	500	93 억		6991165	N	N	0	N	00	N
135	20230905	110412	57	100.00	KOSDAQ		화학	N	N	N	N		N	1814	-9	5	-0.49	32263234	17764	164.83	1827	1828	1805	2365	1277	1823	1816.21	37.34	0	-5226	1841	1832	1821	1812	1801	1826	1806	94	542	500	1270	1	1	18723923	340	22.96	0.77	12	0.09	79.00	2342.00	2370	20220905	-23.46	1660	20221013	9.28	2220	-18.29	20230620	1665	8.95	20230103	2370	-23.46	20220905	1660	9.28	20221013	0.35	N	048830	500	93 억		6991165	N	N	0	N	00	N
136	20230905	100407	57	100.00	KOSDAQ		화학	N	N	N	N		N	1820	-3	5	-0.16	18491390	10146	94.14	1827	1828	1820	2365	1277	1823	1822.53	37.34	0	-4204	1841	1832	1821	1812	1801	1826	1806	94	542	500	1270	1	1	18723923	341	23.04	0.78	12	0.05	79.00	2342.00	2370	20220905	-23.21	1660	20221013	9.64	2220	-18.02	20230620	1665	9.31	20230103	2370	-23.21	20220905	1660	9.64	20221013	0.35	N	048830	500	93 억		6991165	N	N	0	N	00	N
137	20230905	090403	57	100.00	KOSDAQ		화학	N	N	N	N		N	1823	0	3	0.00	7913585	4336	40.23	1827	1828	1823	2365	1277	1823	1825.09	37.34	0	-2147	1841	1832	1821	1812	1801	1826	1806	94	542	500	1270	1	1	18723923	341	23.08	0.78	12	0.02	79.00	2342.00	2370	20220905	-23.08	1660	20221013	9.82	2220	-17.88	20230620	1665	9.49	20230103	2370	-23.08	20220905	1660	9.82	20221013	0.35	N	048830	500	93 억		6991165	N	N	0	N	00	N
138	20230904	160405	57	100.00	KOSDAQ		화학	N	N	N	N		N	1823	-6	5	-0.33	19558049	10756	18.44	1829	1830	1810	2375	1281	1829	1818.27	37.36	0	-4191	1846	1837	1827	1818	1808	1832	1813	94	546	500	1280	1	1	18723923	341	23.08	0.78	12	0.06	79.00	2342.00	2370	20220905	-23.08	1660	20221013	9.82	2220	-17.88	20230620	1665	9.49	20230103	2370	-23.08	20220905	1660	9.82	20221013	0.35	N	048830	500	93 억		6995629	N	N	0	N	00	N
139	20230904	150400	57	100.00	KOSDAQ		화학	N	N	N	N		N	1823	-6	5	-0.33	18568232	10213	17.51	1829	1830	1810	2375	1281	1829	1818.03	37.36	0	-3978	1846	1837	1827	1818	1808	1832	1813	94	546	500	1280	1	1	18723923	341	23.08	0.78	12	0.05	79.00	2342.00	2370	20220905	-23.08	1660	20221013	9.82	2220	-17.88	20230620	1665	9.49	20230103	2370	-23.08	20220905	1660	9.82	20221013	0.35	N	048830	500	93 억		6995629	N	N	0	N	00	N
140	20230904	140356	57	100.00	KOSDAQ		화학	N	N	N	N		N	1815	-14	5	-0.77	16393336	9017	15.46	1829	1830	1810	2375	1281	1829	1817.97	37.36	0	-2827	1846	1837	1827	1818	1808	1832	1813	94	546	500	1280	1	1	18723923	340	22.97	0.77	12	0.05	79.00	2342.00	2370	20220905	-23.42	1660	20221013	9.34	2220	-18.24	20230620	1665	9.01	20230103	2370	-23.42	20220905	1660	9.34	20221013	0.35	N	048830	500	93 억		6995629	N	N	0	N	00	N
141	20230904	130404	57	100.00	KOSDAQ		화학	N	N	N	N		N	1817	-12	5	-0.66	13944492	7668	13.15	1829	1830	1810	2375	1281	1829	1818.45	37.36	0	-2815	1846	1837	1827	1818	1808	1832	1813	94	546	500	1280	1	1	18723923	340	23.00	0.78	12	0.04	79.00	2342.00	2370	20220905	-23.33	1660	20221013	9.46	2220	-18.15	20230620	1665	9.13	20230103	2370	-23.33	20220905	1660	9.46	20221013	0.35	N	048830	500	93 억		6995629	N	N	0	N	00	N
142	20230904	120357	57	100.00	KOSDAQ		화학	N	N	N	N		N	1816	-13	5	-0.71	12527261	6889	11.81	1829	1830	1810	2375	1281	1829	1818.35	37.36	0	-2268	1846	1837	1827	1818	1808	1832	1813	94	546	500	1280	1	1	18723923	340	22.99	0.78	12	0.04	79.00	2342.00	2370	20220905	-23.38	1660	20221013	9.40	2220	-18.20	20230620	1665	9.07	20230103	2370	-23.38	20220905	1660	9.40	20221013	0.35	N	048830	500	93 억		6995629	N	N	0	N	00	N
143	20230904	110352	57	100.00	KOSDAQ		화학	N	N	N	N		N	1813	-16	5	-0.87	10975205	6036	10.35	1829	1830	1810	2375	1281	1829	1818.18	37.36	0	-1583	1846	1837	1827	1818	1808	1832	1813	94	546	500	1280	1	1	18723923	339	22.95	0.77	12	0.03	79.00	2342.00	2370	20220905	-23.50	1660	20221013	9.22	2220	-18.33	20230620	1665	8.89	20230103	2370	-23.50	20220905	1660	9.22	20221013	0.35	N	048830	500	93 억		6995629	N	N	0	N	00	N
144	20230904	100353	57	100.00	KOSDAQ		화학	N	N	N	N		N	1811	-18	5	-0.98	9612855	5285	9.06	1829	1830	1810	2375	1281	1829	1818.78	37.36	0	-1143	1846	1837	1827	1818	1808	1832	1813	94	546	500	1280	1	1	18723923	339	22.92	0.77	12	0.03	79.00	2342.00	2370	20220905	-23.59	1660	20221013	9.10	2220	-18.42	20230620	1665	8.77	20230103	2370	-23.59	20220905	1660	9.10	20221013	0.35	N	048830	500	93 억		6995629	N	N	0	N	00	N
145	20230904	090402	57	100.00	KOSDAQ		화학	N	N	N	N		N	1812	-17	5	-0.93	3818503	2088	3.58	1829	1830	1812	2375	1281	1829	1828.78	37.36	0	-972	1846	1837	1827	1818	1808	1832	1813	94	546	500	1280	1	1	18723923	339	22.94	0.77	12	0.01	79.00	2342.00	2370	20220905	-23.54	1660	20221013	9.16	2220	-18.38	20230620	1665	8.83	20230103	2370	-23.54	20220905	1660	9.16	20221013	0.35	N	048830	500	93 억		6995629	N	N	0	N	00	N
146	20230901	160354	57	100.00	KOSDAQ		화학	N	N	N	N		N	1829	-6	5	-0.33	106454030	58315	63.54	1835	1836	1817	2385	1285	1835	1825.49	37.40	0	-7206	1866	1850	1838	1822	1810	1844	1816	94	550	500	1280	1	1	18723923	342	23.15	0.78	12	0.31	79.00	2342.00	2370	20220905	-22.83	1660	20221013	10.18	2220	-17.61	20230620	1665	9.85	20230103	2370	-22.83	20220905	1660	10.18	20221013	0.35	N	048830	500	93 억		7002835	N	N	0	N	00	N
147	20230901	150402	57	100.00	KOSDAQ		화학	N	N	N	N		N	1818	-17	5	-0.93	103511092	56697	61.78	1835	1836	1817	2385	1285	1835	1825.69	37.40	0	-7042	1866	1850	1838	1822	1810	1844	1816	94	550	500	1280	1	1	18723923	340	23.01	0.78	12	0.30	79.00	2342.00	2370	20220905	-23.29	1660	20221013	9.52	2220	-18.11	20230620	1665	9.19	20230103	2370	-23.29	20220905	1660	9.52	20221013	0.35	N	048830	500	93 억		7002835	N	N	0	N	00	N
148	20230901	140359	57	100.00	KOSDAQ		화학	N	N	N	N		N	1819	-16	5	-0.87	93571081	51234	55.83	1835	1836	1817	2385	1285	1835	1826.35	37.40	0	-5621	1866	1850	1838	1822	1810	1844	1816	94	550	500	1280	1	1	18723923	341	23.03	0.78	12	0.27	79.00	2342.00	2370	20220905	-23.25	1660	20221013	9.58	2220	-18.06	20230620	1665	9.25	20230103	2370	-23.25	20220905	1660	9.58	20221013	0.35	N	048830	500	93 억		7002835	N	N	0	N	00	N
149	20230901	130352	57	100.00	KOSDAQ		화학	N	N	N	N		N	1827	-8	5	-0.44	85178158	46619	50.80	1835	1836	1817	2385	1285	1835	1827.11	37.40	0	-5321	1866	1850	1838	1822	1810	1844	1816	94	550	500	1280	1	1	18723923	342	23.13	0.78	12	0.25	79.00	2342.00	2370	20220905	-22.91	1660	20221013	10.06	2220	-17.70	20230620	1665	9.73	20230103	2370	-22.91	20220905	1660	10.06	20221013	0.35	N	048830	500	93 억		7002835	N	N	0	N	00	N
150	20230901	120355	57	100.00	KOSDAQ		화학	N	N	N	N		N	1817	-18	5	-0.98	83911380	45923	50.04	1835	1836	1817	2385	1285	1835	1827.22	37.40	0	-5281	1866	1850	1838	1822	1810	1844	1816	94	550	500	1280	1	1	18723923	340	23.00	0.78	12	0.25	79.00	2342.00	2370	20220905	-23.33	1660	20221013	9.46	2220	-18.15	20230620	1665	9.13	20230103	2370	-23.33	20220905	1660	9.46	20221013	0.35	N	048830	500	93 억		7002835	N	N	0	N	00	N
151	20230901	110355	57	100.00	KOSDAQ		화학	N	N	N	N		N	1833	-2	5	-0.11	51557463	28168	30.69	1835	1836	1822	2385	1285	1835	1830.36	37.40	0	-3204	1866	1850	1838	1822	1810	1844	1816	94	550	500	1280	1	1	18723923	343	23.20	0.78	12	0.15	79.00	2342.00	2370	20220905	-22.66	1660	20221013	10.42	2220	-17.43	20230620	1665	10.09	20230103	2370	-22.66	20220905	1660	10.42	20221013	0.35	N	048830	500	93 억		7002835	N	N	0	N	00	N
152	20230901	100353	57	100.00	KOSDAQ		화학	N	N	N	N		N	1823	-12	5	-0.65	42294462	23092	25.16	1835	1836	1822	2385	1285	1835	1831.56	37.40	0	-2812	1866	1850	1838	1822	1810	1844	1816	94	550	500	1280	1	1	18723923	341	23.08	0.78	12	0.12	79.00	2342.00	2370	20220905	-23.08	1660	20221013	9.82	2220	-17.88	20230620	1665	9.49	20230103	2370	-23.08	20220905	1660	9.82	20221013	0.35	N	048830	500	93 억		7002835	N	N	0	N	00	N
153	20230901	090349	57	100.00	KOSDAQ		화학	N	N	N	N		N	1822	-13	5	-0.71	7314727	3993	4.35	1835	1836	1822	2385	1285	1835	1831.89	37.40	0	-342	1866	1850	1838	1822	1810	1844	1816	94	550	500	1280	1	1	18723923	341	23.06	0.78	12	0.02	79.00	2342.00	2370	20220905	-23.12	1660	20221013	9.76	2220	-17.93	20230620	1665	9.43	20230103	2370	-23.12	20220905	1660	9.76	20221013	0.35	N	048830	500	93 억		7002835	N	N	0	N	00	N