KissMeData/221980/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	160943	57	100.00	KOSDAQ		화학	N	N	N	N		N	12800	130	2	1.03	28127730	2217	164.47	12620	12920	12620	16470	8870	12670	12687.87	1.59	0	-31	12843	12756	12713	12626	12583	12735	12605	20	3800	500	9120	10	1	4034800	516	6.33	0.52	12	0.05	2023.00	24621.00	16500	20230622	-22.42	11600	20220930	10.34	16500	-22.42	20230622	12300	4.07	20230103	16500	-22.42	20230622	11600	10.34	20220930	1.42	N	221980	500	20 억		63968	N	N	0	N	00	N
3	20230927	150953	57	100.00	KOSDAQ		화학	N	N	N	N		N	12680	10	2	0.08	22171470	1747	129.60	12620	12920	12620	16470	8870	12670	12692.06	1.59	0	-4	12843	12756	12713	12626	12583	12735	12605	20	3800	500	9120	10	1	4034800	512	6.27	0.52	12	0.04	2023.00	24621.00	16500	20230622	-23.15	11600	20220930	9.31	16500	-23.15	20230622	12300	3.09	20230103	16500	-23.15	20230622	11600	9.31	20220930	1.42	N	221980	500	20 억		63968	N	N	0	N	00	N
4	20230927	140954	57	100.00	KOSDAQ		화학	N	N	N	N		N	12700	30	2	0.24	18708310	1474	109.35	12620	12920	12620	16470	8870	12670	12693.33	1.59	0	-4	12843	12756	12713	12626	12583	12735	12605	20	3800	500	9120	10	1	4034800	512	6.28	0.52	12	0.04	2023.00	24621.00	16500	20230622	-23.03	11600	20220930	9.48	16500	-23.03	20230622	12300	3.25	20230103	16500	-23.03	20230622	11600	9.48	20220930	1.42	N	221980	500	20 억		63968	N	N	0	N	00	N
5	20230927	130939	57	100.00	KOSDAQ		화학	N	N	N	N		N	12680	10	2	0.08	17819510	1404	104.15	12620	12920	12620	16470	8870	12670	12693.13	1.59	0	15	12843	12756	12713	12626	12583	12735	12605	20	3800	500	9120	10	1	4034800	512	6.27	0.52	12	0.03	2023.00	24621.00	16500	20230622	-23.15	11600	20220930	9.31	16500	-23.15	20230622	12300	3.09	20230103	16500	-23.15	20230622	11600	9.31	20220930	1.42	N	221980	500	20 억		63968	N	N	0	N	00	N
6	20230927	120939	57	100.00	KOSDAQ		화학	N	N	N	N		N	12670	0	3	0.00	17616770	1388	102.97	12620	12920	12620	16470	8870	12670	12693.39	1.59	0	15	12843	12756	12713	12626	12583	12735	12605	20	3800	500	9120	10	1	4034800	511	6.26	0.51	12	0.03	2023.00	24621.00	16500	20230622	-23.21	11600	20220930	9.22	16500	-23.21	20230622	12300	3.01	20230103	16500	-23.21	20230622	11600	9.22	20220930	1.42	N	221980	500	20 억		63968	N	N	0	N	00	N
7	20230927	110948	57	100.00	KOSDAQ		화학	N	N	N	N		N	12670	0	3	0.00	16412950	1293	95.92	12620	12920	12620	16470	8870	12670	12695.07	1.59	0	33	12843	12756	12713	12626	12583	12735	12605	20	3800	500	9120	10	1	4034800	511	6.26	0.51	12	0.03	2023.00	24621.00	16500	20230622	-23.21	11600	20220930	9.22	16500	-23.21	20230622	12300	3.01	20230103	16500	-23.21	20230622	11600	9.22	20220930	1.42	N	221980	500	20 억		63968	N	N	0	N	00	N
8	20230927	100941	57	100.00	KOSDAQ		화학	N	N	N	N		N	12670	0	3	0.00	10559410	831	61.65	12620	12920	12620	16470	8870	12670	12710.32	1.59	0	-51	12843	12756	12713	12626	12583	12735	12605	20	3800	500	9120	10	1	4034800	511	6.26	0.51	12	0.02	2023.00	24621.00	16500	20230622	-23.21	11600	20220930	9.22	16500	-23.21	20230622	12300	3.01	20230103	16500	-23.21	20230622	11600	9.22	20220930	1.42	N	221980	500	20 억		63968	N	N	0	N	00	N
9	20230927	090959	57	100.00	KOSDAQ		화학	N	N	N	N		N	12670	0	3	0.00	3589820	284	21.07	12620	12670	12620	16470	8870	12670	12630.28	1.59	0	-24	12843	12756	12713	12626	12583	12735	12605	20	3800	500	9120	10	1	4034800	511	6.26	0.51	12	0.01	2023.00	24621.00	16500	20230622	-23.21	11600	20220930	9.22	16500	-23.21	20230622	12300	3.01	20230103	16500	-23.21	20230622	11600	9.22	20220930	1.42	N	221980	500	20 억		63968	N	N	0	N	00	N
10	20230926	160941	57	100.00	KOSDAQ		화학	N	N	N	N		N	12670	-60	5	-0.47	16721760	1318	95.03	12670	12800	12670	16540	8920	12730	12687.22	1.59	0	-252	12956	12842	12786	12672	12616	12815	12645	20	3810	500	9160	10	1	4034800	511	6.26	0.51	12	0.03	2023.00	24621.00	16500	20230622	-23.21	11600	20220930	9.22	16500	-23.21	20230622	12300	3.01	20230103	16500	-23.21	20230622	11600	9.22	20220930	1.41	N	221980	500	20 억		64217	N	N	0	N	00	N
11	20230926	150939	57	100.00	KOSDAQ		화학	N	N	N	N		N	12700	-30	5	-0.24	14732370	1161	83.71	12670	12800	12670	16540	8920	12730	12689.38	1.59	0	-245	12956	12842	12786	12672	12616	12815	12645	20	3810	500	9160	10	1	4034800	512	6.28	0.52	12	0.03	2023.00	24621.00	16500	20230622	-23.03	11600	20220930	9.48	16500	-23.03	20230622	12300	3.25	20230103	16500	-23.03	20230622	11600	9.48	20220930	1.41	N	221980	500	20 억		64217	N	N	0	N	00	N
12	20230926	140934	57	100.00	KOSDAQ		화학	N	N	N	N		N	12690	-40	5	-0.31	9976950	786	56.67	12670	12800	12670	16540	8920	12730	12693.32	1.59	0	-229	12956	12842	12786	12672	12616	12815	12645	20	3810	500	9160	10	1	4034800	512	6.27	0.52	12	0.02	2023.00	24621.00	16500	20230622	-23.09	11600	20220930	9.40	16500	-23.09	20230622	12300	3.17	20230103	16500	-23.09	20230622	11600	9.40	20220930	1.41	N	221980	500	20 억		64217	N	N	0	N	00	N
13	20230926	130936	57	100.00	KOSDAQ		화학	N	N	N	N		N	12700	-30	5	-0.24	7007430	552	39.80	12670	12800	12670	16540	8920	12730	12694.62	1.59	0	-215	12956	12842	12786	12672	12616	12815	12645	20	3810	500	9160	10	1	4034800	512	6.28	0.52	12	0.01	2023.00	24621.00	16500	20230622	-23.03	11600	20220930	9.48	16500	-23.03	20230622	12300	3.25	20230103	16500	-23.03	20230622	11600	9.48	20220930	1.41	N	221980	500	20 억		64217	N	N	0	N	00	N
14	20230926	120943	57	100.00	KOSDAQ		화학	N	N	N	N		N	12690	-40	5	-0.31	6588300	519	37.42	12670	12800	12670	16540	8920	12730	12694.22	1.59	0	-202	12956	12842	12786	12672	12616	12815	12645	20	3810	500	9160	10	1	4034800	512	6.27	0.52	12	0.01	2023.00	24621.00	16500	20230622	-23.09	11600	20220930	9.40	16500	-23.09	20230622	12300	3.17	20230103	16500	-23.09	20230622	11600	9.40	20220930	1.41	N	221980	500	20 억		64217	N	N	0	N	00	N
15	20230926	110938	57	100.00	KOSDAQ		화학	N	N	N	N		N	12740	10	2	0.08	4759530	375	27.04	12670	12800	12670	16540	8920	12730	12692.08	1.59	0	-108	12956	12842	12786	12672	12616	12815	12645	20	3810	500	9160	10	1	4034800	514	6.30	0.52	12	0.01	2023.00	24621.00	16500	20230622	-22.79	11600	20220930	9.83	16500	-22.79	20230622	12300	3.58	20230103	16500	-22.79	20230622	11600	9.83	20220930	1.41	N	221980	500	20 억		64217	N	N	0	N	00	N
16	20230926	100939	57	100.00	KOSDAQ		화학	N	N	N	N		N	12700	-30	5	-0.24	4734050	373	26.89	12670	12800	12670	16540	8920	12730	12691.82	1.59	0	-106	12956	12842	12786	12672	12616	12815	12645	20	3810	500	9160	10	1	4034800	512	6.28	0.52	12	0.01	2023.00	24621.00	16500	20230622	-23.03	11600	20220930	9.48	16500	-23.03	20230622	12300	3.25	20230103	16500	-23.03	20230622	11600	9.48	20220930	1.41	N	221980	500	20 억		64217	N	N	0	N	00	N
17	20230926	090941	57	100.00	KOSDAQ		화학	N	N	N	N		N	12770	40	2	0.31	3041710	240	17.30	12670	12770	12670	16540	8920	12730	12673.79	1.59	0	-4	12956	12842	12786	12672	12616	12815	12645	20	3810	500	9160	10	1	4034800	515	6.31	0.52	12	0.01	2023.00	24621.00	16500	20230622	-22.61	11600	20220930	10.09	16500	-22.61	20230622	12300	3.82	20230103	16500	-22.61	20230622	11600	10.09	20220930	1.41	N	221980	500	20 억		64217	N	N	0	N	00	N
18	20230925	160940	57	100.00	KOSDAQ		화학	N	N	N	N		N	12730	-40	5	-0.31	17729260	1387	143.14	12780	12900	12730	16600	8940	12770	12782.45	1.60	0	-151	12956	12862	12816	12722	12676	12840	12700	20	3830	500	9190	10	1	4034800	514	6.29	0.52	12	0.03	2023.00	24621.00	16500	20230622	-22.85	11600	20220930	9.74	16500	-22.85	20230622	12300	3.50	20230103	16500	-22.85	20230622	11600	9.74	20220930	1.43	N	221980	500	20 억		64368	N	N	0	N	00	N
19	20230925	150943	57	100.00	KOSDAQ		화학	N	N	N	N		N	12800	30	2	0.23	17245500	1349	139.22	12780	12900	12740	16600	8940	12770	12783.91	1.60	0	-151	12956	12862	12816	12722	12676	12840	12700	20	3830	500	9190	10	1	4034800	516	6.33	0.52	12	0.03	2023.00	24621.00	16500	20230622	-22.42	11600	20220930	10.34	16500	-22.42	20230622	12300	4.07	20230103	16500	-22.42	20230622	11600	10.34	20220930	1.43	N	221980	500	20 억		64368	N	N	0	N	00	N
20	20230925	140926	57	100.00	KOSDAQ		화학	N	N	N	N		N	12800	30	2	0.23	16531160	1293	133.44	12780	12900	12750	16600	8940	12770	12785.12	1.60	0	-151	12956	12862	12816	12722	12676	12840	12700	20	3830	500	9190	10	1	4034800	516	6.33	0.52	12	0.03	2023.00	24621.00	16500	20230622	-22.42	11600	20220930	10.34	16500	-22.42	20230622	12300	4.07	20230103	16500	-22.42	20230622	11600	10.34	20220930	1.43	N	221980	500	20 억		64368	N	N	0	N	00	N
21	20230925	130932	57	100.00	KOSDAQ		화학	N	N	N	N		N	12760	-10	5	-0.08	15189520	1188	122.60	12780	12900	12750	16600	8940	12770	12785.79	1.60	0	-97	12956	12862	12816	12722	12676	12840	12700	20	3830	500	9190	10	1	4034800	515	6.31	0.52	12	0.03	2023.00	24621.00	16500	20230622	-22.67	11600	20220930	10.00	16500	-22.67	20230622	12300	3.74	20230103	16500	-22.67	20230622	11600	10.00	20220930	1.43	N	221980	500	20 억		64368	N	N	0	N	00	N
22	20230925	120936	57	100.00	KOSDAQ		화학	N	N	N	N		N	12770	0	3	0.00	14831970	1160	119.71	12780	12900	12750	16600	8940	12770	12786.18	1.60	0	-97	12956	12862	12816	12722	12676	12840	12700	20	3830	500	9190	10	1	4034800	515	6.31	0.52	12	0.03	2023.00	24621.00	16500	20230622	-22.61	11600	20220930	10.09	16500	-22.61	20230622	12300	3.82	20230103	16500	-22.61	20230622	11600	10.09	20220930	1.43	N	221980	500	20 억		64368	N	N	0	N	00	N
23	20230925	110931	57	100.00	KOSDAQ		화학	N	N	N	N		N	12790	20	2	0.16	6734760	526	54.28	12780	12900	12770	16600	8940	12770	12803.73	1.60	0	-94	12956	12862	12816	12722	12676	12840	12700	20	3830	500	9190	10	1	4034800	516	6.32	0.52	12	0.01	2023.00	24621.00	16500	20230622	-22.48	11600	20220930	10.26	16500	-22.48	20230622	12300	3.98	20230103	16500	-22.48	20230622	11600	10.26	20220930	1.43	N	221980	500	20 억		64368	N	N	0	N	00	N
24	20230925	100936	57	100.00	KOSDAQ		화학	N	N	N	N		N	12850	80	2	0.63	5237590	409	42.21	12780	12900	12770	16600	8940	12770	12805.84	1.60	0	-62	12956	12862	12816	12722	12676	12840	12700	20	3830	500	9190	10	1	4034800	518	6.35	0.52	12	0.01	2023.00	24621.00	16500	20230622	-22.12	11600	20220930	10.78	16500	-22.12	20230622	12300	4.47	20230103	16500	-22.12	20230622	11600	10.78	20220930	1.43	N	221980	500	20 억		64368	N	N	0	N	00	N
25	20230925	090931	57	100.00	KOSDAQ		화학	N	N	N	N		N	12900	130	2	1.02	2769520	216	22.29	12780	12900	12780	16600	8940	12770	12821.85	1.60	0	-47	12956	12862	12816	12722	12676	12840	12700	20	3830	500	9190	10	1	4034800	520	6.38	0.52	12	0.01	2023.00	24621.00	16500	20230622	-21.82	11600	20220930	11.21	16500	-21.82	20230622	12300	4.88	20230103	16500	-21.82	20230622	11600	11.21	20220930	1.43	N	221980	500	20 억		64368	N	N	0	N	00	N
26	20230922	161007	57	100.00	KOSDAQ		화학	N	N	N	N		N	12770	-10	5	-0.08	12403650	969	32.78	12770	12910	12770	16610	8950	12780	12800.62	1.60	0	-102	13100	12940	12860	12700	12620	12900	12660	20	3830	500	9200	10	1	4034800	515	6.31	0.52	12	0.02	2023.00	24621.00	16500	20230622	-22.61	11600	20220930	10.09	16500	-22.61	20230622	12300	3.82	20230103	16500	-22.61	20230622	11600	10.09	20220930	1.43	N	221980	500	20 억		64470	N	N	0	N	00	N
27	20230922	151001	57	100.00	KOSDAQ		화학	N	N	N	N		N	12800	20	2	0.16	10998150	859	29.06	12770	12910	12770	16610	8950	12780	12803.43	1.60	0	-66	13100	12940	12860	12700	12620	12900	12660	20	3830	500	9200	10	1	4034800	516	6.33	0.52	12	0.02	2023.00	24621.00	16500	20230622	-22.42	11600	20220930	10.34	16500	-22.42	20230622	12300	4.07	20230103	16500	-22.42	20230622	11600	10.34	20220930	1.43	N	221980	500	20 억		64470	N	N	0	N	00	N
28	20230922	140959	57	100.00	KOSDAQ		화학	N	N	N	N		N	12790	10	2	0.08	9463460	739	25.00	12770	12910	12770	16610	8950	12780	12805.76	1.60	0	-64	13100	12940	12860	12700	12620	12900	12660	20	3830	500	9200	10	1	4034800	516	6.32	0.52	12	0.02	2023.00	24621.00	16500	20230622	-22.48	11600	20220930	10.26	16500	-22.48	20230622	12300	3.98	20230103	16500	-22.48	20230622	11600	10.26	20220930	1.43	N	221980	500	20 억		64470	N	N	0	N	00	N
29	20230922	130901	57	100.00	KOSDAQ		화학	N	N	N	N		N	12780	0	3	0.00	9386520	733	24.80	12770	12910	12770	16610	8950	12780	12805.62	1.60	0	-59	13100	12940	12860	12700	12620	12900	12660	20	3830	500	9200	10	1	4034800	516	6.32	0.52	12	0.02	2023.00	24621.00	16500	20230622	-22.55	11600	20220930	10.17	16500	-22.55	20230622	12300	3.90	20230103	16500	-22.55	20230622	11600	10.17	20220930	1.43	N	221980	500	20 억		64470	N	N	0	N	00	N
30	20230922	120859	57	100.00	KOSDAQ		화학	N	N	N	N		N	12800	20	2	0.16	5307250	414	14.01	12770	12910	12770	16610	8950	12780	12819.44	1.60	0	-97	13100	12940	12860	12700	12620	12900	12660	20	3830	500	9200	10	1	4034800	516	6.33	0.52	12	0.01	2023.00	24621.00	16500	20230622	-22.42	11600	20220930	10.34	16500	-22.42	20230622	12300	4.07	20230103	16500	-22.42	20230622	11600	10.34	20220930	1.43	N	221980	500	20 억		64470	N	N	0	N	00	N
31	20230922	110853	57	100.00	KOSDAQ		화학	N	N	N	N		N	12800	20	2	0.16	3348850	261	8.83	12770	12910	12770	16610	8950	12780	12830.84	1.60	0	-97	13100	12940	12860	12700	12620	12900	12660	20	3830	500	9200	10	1	4034800	516	6.33	0.52	12	0.01	2023.00	24621.00	16500	20230622	-22.42	11600	20220930	10.34	16500	-22.42	20230622	12300	4.07	20230103	16500	-22.42	20230622	11600	10.34	20220930	1.43	N	221980	500	20 억		64470	N	N	0	N	00	N
32	20230922	100855	57	100.00	KOSDAQ		화학	N	N	N	N		N	12800	20	2	0.16	2952050	230	7.78	12770	12910	12770	16610	8950	12780	12835.00	1.60	0	-97	13100	12940	12860	12700	12620	12900	12660	20	3830	500	9200	10	1	4034800	516	6.33	0.52	12	0.01	2023.00	24621.00	16500	20230622	-22.42	11600	20220930	10.34	16500	-22.42	20230622	12300	4.07	20230103	16500	-22.42	20230622	11600	10.34	20220930	1.43	N	221980	500	20 억		64470	N	N	0	N	00	N
33	20230922	090850	57	100.00	KOSDAQ		화학	N	N	N	N		N	12850	70	2	0.55	1064040	83	2.81	12770	12850	12770	16610	8950	12780	12819.76	1.60	0	-49	13100	12940	12860	12700	12620	12900	12660	20	3830	500	9200	10	1	4034800	518	6.35	0.52	12	0.00	2023.00	24621.00	16500	20230622	-22.12	11600	20220930	10.78	16500	-22.12	20230622	12300	4.47	20230103	16500	-22.12	20230622	11600	10.78	20220930	1.43	N	221980	500	20 억		64470	N	N	0	N	00	N
34	20230921	160855	57	100.00	KOSDAQ		화학	N	N	N	N		N	12780	-140	5	-1.08	37949030	2956	168.82	12890	13020	12780	16790	9050	12920	12837.97	1.61	0	-356	13106	13012	12966	12872	12826	12990	12850	20	3870	500	9300	10	1	4034800	516	6.32	0.52	12	0.07	2023.00	24621.00	16500	20230622	-22.55	11600	20220930	10.17	16500	-22.55	20230622	12300	3.90	20230103	16500	-22.55	20230622	11600	10.17	20220930	1.44	N	221980	500	20 억		64811	N	N	0	N	00	N
35	20230921	150843	57	100.00	KOSDAQ		화학	N	N	N	N		N	12800	-120	5	-0.93	36479330	2841	162.25	12890	13020	12790	16790	9050	12920	12840.31	1.61	0	-341	13106	13012	12966	12872	12826	12990	12850	20	3870	500	9300	10	1	4034800	516	6.33	0.52	12	0.07	2023.00	24621.00	16500	20230622	-22.42	11600	20220930	10.34	16500	-22.42	20230622	12300	4.07	20230103	16500	-22.42	20230622	11600	10.34	20220930	1.44	N	221980	500	20 억		64811	N	N	0	N	00	N
36	20230921	140850	57	100.00	KOSDAQ		화학	N	N	N	N		N	12800	-120	5	-0.93	35455080	2761	157.68	12890	13020	12790	16790	9050	12920	12841.39	1.61	0	-283	13106	13012	12966	12872	12826	12990	12850	20	3870	500	9300	10	1	4034800	516	6.33	0.52	12	0.07	2023.00	24621.00	16500	20230622	-22.42	11600	20220930	10.34	16500	-22.42	20230622	12300	4.07	20230103	16500	-22.42	20230622	11600	10.34	20220930	1.44	N	221980	500	20 억		64811	N	N	0	N	00	N
37	20230921	130845	57	100.00	KOSDAQ		화학	N	N	N	N		N	12790	-130	5	-1.01	30529980	2376	135.69	12890	13020	12790	16790	9050	12920	12849.32	1.61	0	-283	13106	13012	12966	12872	12826	12990	12850	20	3870	500	9300	10	1	4034800	516	6.32	0.52	12	0.06	2023.00	24621.00	16500	20230622	-22.48	11600	20220930	10.26	16500	-22.48	20230622	12300	3.98	20230103	16500	-22.48	20230622	11600	10.26	20220930	1.44	N	221980	500	20 억		64811	N	N	0	N	00	N
38	20230921	120838	57	100.00	KOSDAQ		화학	N	N	N	N		N	12830	-90	5	-0.70	20051630	1558	88.98	12890	13020	12830	16790	9050	12920	12870.11	1.61	0	-120	13106	13012	12966	12872	12826	12990	12850	20	3870	500	9300	10	1	4034800	518	6.34	0.52	12	0.04	2023.00	24621.00	16500	20230622	-22.24	11600	20220930	10.60	16500	-22.24	20230622	12300	4.31	20230103	16500	-22.24	20230622	11600	10.60	20220930	1.44	N	221980	500	20 억		64811	N	N	0	N	00	N
39	20230921	110857	57	100.00	KOSDAQ		화학	N	N	N	N		N	12900	-20	5	-0.15	11008840	854	48.77	12890	13020	12850	16790	9050	12920	12890.91	1.61	0	-116	13106	13012	12966	12872	12826	12990	12850	20	3870	500	9300	10	1	4034800	520	6.38	0.52	12	0.02	2023.00	24621.00	16500	20230622	-21.82	11600	20220930	11.21	16500	-21.82	20230622	12300	4.88	20230103	16500	-21.82	20230622	11600	11.21	20220930	1.44	N	221980	500	20 억		64811	N	N	0	N	00	N
40	20230921	100840	57	100.00	KOSDAQ		화학	N	N	N	N		N	12850	-70	5	-0.54	10325520	801	45.75	12890	13020	12850	16790	9050	12920	12890.79	1.61	0	-86	13106	13012	12966	12872	12826	12990	12850	20	3870	500	9300	10	1	4034800	518	6.35	0.52	12	0.02	2023.00	24621.00	16500	20230622	-22.12	11600	20220930	10.78	16500	-22.12	20230622	12300	4.47	20230103	16500	-22.12	20230622	11600	10.78	20220930	1.44	N	221980	500	20 억		64811	N	N	0	N	00	N
41	20230921	090845	57	100.00	KOSDAQ		화학	N	N	N	N		N	12940	20	2	0.15	310070	24	1.37	12890	12940	12890	16790	9050	12920	12919.58	1.61	0	-20	13106	13012	12966	12872	12826	12990	12850	20	3870	500	9300	10	1	4034800	522	6.40	0.53	12	0.00	2023.00	24621.00	16500	20230622	-21.58	11600	20220930	11.55	16500	-21.58	20230622	12300	5.20	20230103	16500	-21.58	20230622	11600	11.55	20220930	1.44	N	221980	500	20 억		64811	N	N	0	N	00	N
42	20230920	160850	57	100.00	KOSDAQ		화학	N	N	N	N		N	12920	-70	5	-0.54	22664610	1750	67.91	12990	13060	12920	16880	9100	12990	12951.21	1.62	0	-381	13196	13092	12996	12892	12796	13045	12845	20	3890	500	9350	10	1	4034800	521	6.39	0.52	12	0.04	2023.00	24621.00	16500	20230622	-21.70	11600	20220930	11.38	16500	-21.70	20230622	12300	5.04	20230103	16500	-21.70	20230622	11600	11.38	20220930	1.44	N	221980	500	20 억		65269	N	N	0	N	00	N
43	20230920	150828	57	100.00	KOSDAQ		화학	N	N	N	N		N	12970	-20	5	-0.15	15196850	1172	45.48	12990	13060	12920	16880	9100	12990	12966.60	1.62	0	-381	13196	13092	12996	12892	12796	13045	12845	20	3890	500	9350	10	1	4034800	523	6.41	0.53	12	0.03	2023.00	24621.00	16500	20230622	-21.39	11600	20220930	11.81	16500	-21.39	20230622	12300	5.45	20230103	16500	-21.39	20230622	11600	11.81	20220930	1.44	N	221980	500	20 억		65269	N	N	0	N	00	N
44	20230920	140839	57	100.00	KOSDAQ		화학	N	N	N	N		N	12970	-20	5	-0.15	14239140	1098	42.61	12990	13060	12920	16880	9100	12990	12968.25	1.62	0	-381	13196	13092	12996	12892	12796	13045	12845	20	3890	500	9350	10	1	4034800	523	6.41	0.53	12	0.03	2023.00	24621.00	16500	20230622	-21.39	11600	20220930	11.81	16500	-21.39	20230622	12300	5.45	20230103	16500	-21.39	20230622	11600	11.81	20220930	1.44	N	221980	500	20 억		65269	N	N	0	N	00	N
45	20230920	130834	57	100.00	KOSDAQ		화학	N	N	N	N		N	12940	-50	5	-0.38	14109710	1088	42.22	12990	13060	12920	16880	9100	12990	12968.48	1.62	0	-377	13196	13092	12996	12892	12796	13045	12845	20	3890	500	9350	10	1	4034800	522	6.40	0.53	12	0.03	2023.00	24621.00	16500	20230622	-21.58	11600	20220930	11.55	16500	-21.58	20230622	12300	5.20	20230103	16500	-21.58	20230622	11600	11.55	20220930	1.44	N	221980	500	20 억		65269	N	N	0	N	00	N
46	20230920	120834	57	100.00	KOSDAQ		화학	N	N	N	N		N	12940	-50	5	-0.38	12751150	983	38.15	12990	13060	12920	16880	9100	12990	12971.67	1.62	0	-374	13196	13092	12996	12892	12796	13045	12845	20	3890	500	9350	10	1	4034800	522	6.40	0.53	12	0.02	2023.00	24621.00	16500	20230622	-21.58	11600	20220930	11.55	16500	-21.58	20230622	12300	5.20	20230103	16500	-21.58	20230622	11600	11.55	20220930	1.44	N	221980	500	20 억		65269	N	N	0	N	00	N
47	20230920	110843	57	100.00	KOSDAQ		화학	N	N	N	N		N	13010	20	2	0.15	7851490	605	23.48	12990	13060	12920	16880	9100	12990	12977.67	1.62	0	-380	13196	13092	12996	12892	12796	13045	12845	20	3890	500	9350	10	1	4034800	525	6.43	0.53	12	0.01	2023.00	24621.00	16500	20230622	-21.15	11600	20220930	12.16	16500	-21.15	20230622	12300	5.77	20230103	16500	-21.15	20230622	11600	12.16	20220930	1.44	N	221980	500	20 억		65269	N	N	0	N	00	N
48	20230920	100823	57	100.00	KOSDAQ		화학	N	N	N	N		N	12950	-40	5	-0.31	4143380	320	12.42	12990	13060	12920	16880	9100	12990	12948.06	1.62	0	-116	13196	13092	12996	12892	12796	13045	12845	20	3890	500	9350	10	1	4034800	523	6.40	0.53	12	0.01	2023.00	24621.00	16500	20230622	-21.52	11600	20220930	11.64	16500	-21.52	20230622	12300	5.28	20230103	16500	-21.52	20230622	11600	11.64	20220930	1.44	N	221980	500	20 억		65269	N	N	0	N	00	N
49	20230920	090836	57	100.00	KOSDAQ		화학	N	N	N	N		N	13060	70	2	0.54	2344670	181	7.02	12990	13060	12920	16880	9100	12990	12953.98	1.62	0	-56	13196	13092	12996	12892	12796	13045	12845	20	3890	500	9350	10	1	4034800	527	6.46	0.53	12	0.00	2023.00	24621.00	16500	20230622	-20.85	11600	20220930	12.59	16500	-20.85	20230622	12300	6.18	20230103	16500	-20.85	20230622	11600	12.59	20220930	1.44	N	221980	500	20 억		65269	N	N	0	N	00	N
50	20230919	160833	57	100.00	KOSDAQ		화학	N	N	N	N		N	12990	-110	5	-0.84	33348690	2577	310.48	13100	13100	12900	17030	9170	13100	12940.90	1.62	0	-118	13180	13140	13060	13020	12940	13160	13040	20	3930	500	9430	10	1	4034800	524	6.42	0.53	12	0.06	2023.00	24621.00	16500	20230622	-21.27	11600	20220930	11.98	16500	-21.27	20230622	12300	5.61	20230103	16500	-21.27	20230622	11600	11.98	20220930	1.44	N	221980	500	20 억		65387	N	N	0	N	00	N
51	20230919	150832	57	100.00	KOSDAQ		화학	N	N	N	N		N	12920	-180	5	-1.37	30916530	2389	287.83	13100	13100	12900	17030	9170	13100	12941.20	1.62	0	-52	13180	13140	13060	13020	12940	13160	13040	20	3930	500	9430	10	1	4034800	521	6.39	0.52	12	0.06	2023.00	24621.00	16500	20230622	-21.70	11600	20220930	11.38	16500	-21.70	20230622	12300	5.04	20230103	16500	-21.70	20230622	11600	11.38	20220930	1.44	N	221980	500	20 억		65387	N	N	0	N	00	N
52	20230919	140830	57	100.00	KOSDAQ		화학	N	N	N	N		N	12940	-160	5	-1.22	29289350	2263	272.65	13100	13100	12900	17030	9170	13100	12942.71	1.62	0	-41	13180	13140	13060	13020	12940	13160	13040	20	3930	500	9430	10	1	4034800	522	6.40	0.53	12	0.06	2023.00	24621.00	16500	20230622	-21.58	11600	20220930	11.55	16500	-21.58	20230622	12300	5.20	20230103	16500	-21.58	20230622	11600	11.55	20220930	1.44	N	221980	500	20 억		65387	N	N	0	N	00	N
53	20230919	130817	57	100.00	KOSDAQ		화학	N	N	N	N		N	12910	-190	5	-1.45	27415250	2118	255.18	13100	13100	12900	17030	9170	13100	12943.93	1.62	0	-12	13180	13140	13060	13020	12940	13160	13040	20	3930	500	9430	10	1	4034800	521	6.38	0.52	12	0.05	2023.00	24621.00	16500	20230622	-21.76	11600	20220930	11.29	16500	-21.76	20230622	12300	4.96	20230103	16500	-21.76	20230622	11600	11.29	20220930	1.44	N	221980	500	20 억		65387	N	N	0	N	00	N
54	20230919	120834	57	100.00	KOSDAQ		화학	N	N	N	N		N	12910	-190	5	-1.45	27415250	2118	255.18	13100	13100	12900	17030	9170	13100	12943.93	1.62	0	-12	13180	13140	13060	13020	12940	13160	13040	20	3930	500	9430	10	1	4034800	521	6.38	0.52	12	0.05	2023.00	24621.00	16500	20230622	-21.76	11600	20220930	11.29	16500	-21.76	20230622	12300	4.96	20230103	16500	-21.76	20230622	11600	11.29	20220930	1.44	N	221980	500	20 억		65387	N	N	0	N	00	N
55	20230919	110838	57	100.00	KOSDAQ		화학	N	N	N	N		N	12960	-140	5	-1.07	13813660	1066	128.43	13100	13100	12910	17030	9170	13100	12958.41	1.62	0	25	13180	13140	13060	13020	12940	13160	13040	20	3930	500	9430	10	1	4034800	523	6.41	0.53	12	0.03	2023.00	24621.00	16500	20230622	-21.45	11600	20220930	11.72	16500	-21.45	20230622	12300	5.37	20230103	16500	-21.45	20230622	11600	11.72	20220930	1.44	N	221980	500	20 억		65387	N	N	0	N	00	N
56	20230919	100831	57	100.00	KOSDAQ		화학	N	N	N	N		N	13020	-80	5	-0.61	8046620	621	74.82	13100	13100	12910	17030	9170	13100	12957.52	1.62	0	40	13180	13140	13060	13020	12940	13160	13040	20	3930	500	9430	10	1	4034800	525	6.44	0.53	12	0.02	2023.00	24621.00	16500	20230622	-21.09	11600	20220930	12.24	16500	-21.09	20230622	12300	5.85	20230103	16500	-21.09	20230622	11600	12.24	20220930	1.44	N	221980	500	20 억		65387	N	N	0	N	00	N
57	20230919	090827	57	100.00	KOSDAQ		화학	N	N	N	N		N	13100	0	3	0.00	314400	24	2.89	13100	13100	13100	17030	9170	13100	13100.00	1.62	0	0	13180	13140	13060	13020	12940	13160	13040	20	3930	500	9430	10	1	4034800	529	6.48	0.53	12	0.00	2023.00	24621.00	16500	20230622	-20.61	11600	20220930	12.93	16500	-20.61	20230622	12300	6.50	20230103	16500	-20.61	20230622	11600	12.93	20220930	1.44	N	221980	500	20 억		65387	N	N	0	N	00	N
58	20230918	160832	57	100.00	KOSDAQ		화학	N	N	N	N		N	13100	90	2	0.69	10806300	830	62.36	13020	13100	12980	16910	9110	13010	13019.64	1.62	0	-19	13156	13082	13016	12942	12876	13050	12910	20	3900	500	9360	10	1	4034800	529	6.48	0.53	12	0.02	2023.00	24621.00	16500	20230622	-20.61	11600	20220930	12.93	16500	-20.61	20230622	12300	6.50	20230103	16500	-20.61	20230622	11600	12.93	20220930	1.44	N	221980	500	20 억		65406	N	N	0	N	00	N
59	20230918	150828	57	100.00	KOSDAQ		화학	N	N	N	N		N	13000	-10	5	-0.08	8723700	671	50.41	13020	13090	12980	16910	9110	13010	13001.04	1.62	0	-19	13156	13082	13016	12942	12876	13050	12910	20	3900	500	9360	10	1	4034800	525	6.43	0.53	12	0.02	2023.00	24621.00	16500	20230622	-21.21	11600	20220930	12.07	16500	-21.21	20230622	12300	5.69	20230103	16500	-21.21	20230622	11600	12.07	20220930	1.44	N	221980	500	20 억		65406	N	N	0	N	00	N
60	20230918	140849	57	100.00	KOSDAQ		화학	N	N	N	N		N	13050	40	2	0.31	8060700	620	46.58	13020	13090	12980	16910	9110	13010	13001.13	1.62	0	-19	13156	13082	13016	12942	12876	13050	12910	20	3900	500	9360	10	1	4034800	527	6.45	0.53	12	0.02	2023.00	24621.00	16500	20230622	-20.91	11600	20220930	12.50	16500	-20.91	20230622	12300	6.10	20230103	16500	-20.91	20230622	11600	12.50	20220930	1.44	N	221980	500	20 억		65406	N	N	0	N	00	N
61	20230918	130827	57	100.00	KOSDAQ		화학	N	N	N	N		N	13090	80	2	0.61	7799700	600	45.08	13020	13090	12980	16910	9110	13010	12999.50	1.62	0	1	13156	13082	13016	12942	12876	13050	12910	20	3900	500	9360	10	1	4034800	528	6.47	0.53	12	0.01	2023.00	24621.00	16500	20230622	-20.67	11600	20220930	12.84	16500	-20.67	20230622	12300	6.42	20230103	16500	-20.67	20230622	11600	12.84	20220930	1.44	N	221980	500	20 억		65406	N	N	0	N	00	N
62	20230918	120833	57	100.00	KOSDAQ		화학	N	N	N	N		N	12990	-20	5	-0.15	6683310	514	38.62	13020	13020	12990	16910	9110	13010	13002.55	1.62	0	1	13156	13082	13016	12942	12876	13050	12910	20	3900	500	9360	10	1	4034800	524	6.42	0.53	12	0.01	2023.00	24621.00	16500	20230622	-21.27	11600	20220930	11.98	16500	-21.27	20230622	12300	5.61	20230103	16500	-21.27	20230622	11600	11.98	20220930	1.44	N	221980	500	20 억		65406	N	N	0	N	00	N
63	20230918	110820	57	100.00	KOSDAQ		화학	N	N	N	N		N	13020	10	2	0.08	5239820	403	30.28	13020	13020	12990	16910	9110	13010	13002.03	1.62	0	1	13156	13082	13016	12942	12876	13050	12910	20	3900	500	9360	10	1	4034800	525	6.44	0.53	12	0.01	2023.00	24621.00	16500	20230622	-21.09	11600	20220930	12.24	16500	-21.09	20230622	12300	5.85	20230103	16500	-21.09	20230622	11600	12.24	20220930	1.44	N	221980	500	20 억		65406	N	N	0	N	00	N
64	20230918	100815	57	100.00	KOSDAQ		화학	N	N	N	N		N	13000	-10	5	-0.08	3900640	300	22.54	13020	13020	13000	16910	9110	13010	13002.13	1.62	0	1	13156	13082	13016	12942	12876	13050	12910	20	3900	500	9360	10	1	4034800	525	6.43	0.53	12	0.01	2023.00	24621.00	16500	20230622	-21.21	11600	20220930	12.07	16500	-21.21	20230622	12300	5.69	20230103	16500	-21.21	20230622	11600	12.07	20220930	1.44	N	221980	500	20 억		65406	N	N	0	N	00	N
65	20230918	090817	57	100.00	KOSDAQ		화학	N	N	N	N		N	13000	-10	5	-0.08	1248640	96	7.21	13020	13020	13000	16910	9110	13010	13006.67	1.62	0	1	13156	13082	13016	12942	12876	13050	12910	20	3900	500	9360	10	1	4034800	525	6.43	0.53	12	0.00	2023.00	24621.00	16500	20230622	-21.21	11600	20220930	12.07	16500	-21.21	20230622	12300	5.69	20230103	16500	-21.21	20230622	11600	12.07	20220930	1.44	N	221980	500	20 억		65406	N	N	0	N	00	N
66	20230915	160826	57	100.00	KOSDAQ		화학	N	N	N	N		N	13010	0	3	0.00	17313600	1331	74.48	13090	13090	12950	16910	9110	13010	13007.96	1.62	0	-190	13136	13072	12966	12902	12796	13105	12935	20	3900	500	9360	10	1	4034800	525	6.43	0.53	12	0.03	2023.00	24621.00	16500	20230622	-21.15	11600	20220930	12.16	16500	-21.15	20230622	12300	5.77	20230103	16500	-21.15	20230622	11600	12.16	20220930	1.45	N	221980	500	20 억		65427	N	N	0	N	00	N
67	20230915	150824	57	100.00	KOSDAQ		화학	N	N	N	N		N	13030	20	2	0.15	16012600	1231	68.89	13090	13090	12950	16910	9110	13010	13007.80	1.62	0	-190	13136	13072	12966	12902	12796	13105	12935	20	3900	500	9360	10	1	4034800	526	6.44	0.53	12	0.03	2023.00	24621.00	16500	20230622	-21.03	11600	20220930	12.33	16500	-21.03	20230622	12300	5.93	20230103	16500	-21.03	20230622	11600	12.33	20220930	1.45	N	221980	500	20 억		65427	N	N	0	N	00	N
68	20230915	140827	57	100.00	KOSDAQ		화학	N	N	N	N		N	12960	-50	5	-0.38	13428130	1032	57.75	13090	13090	12950	16910	9110	13010	13011.75	1.62	0	-159	13136	13072	12966	12902	12796	13105	12935	20	3900	500	9360	10	1	4034800	523	6.41	0.53	12	0.03	2023.00	24621.00	16500	20230622	-21.45	11600	20220930	11.72	16500	-21.45	20230622	12300	5.37	20230103	16500	-21.45	20230622	11600	11.72	20220930	1.45	N	221980	500	20 억		65427	N	N	0	N	00	N
69	20230915	130819	57	100.00	KOSDAQ		화학	N	N	N	N		N	13050	40	2	0.31	13220120	1016	56.86	13090	13090	12950	16910	9110	13010	13011.93	1.62	0	-159	13136	13072	12966	12902	12796	13105	12935	20	3900	500	9360	10	1	4034800	527	6.45	0.53	12	0.03	2023.00	24621.00	16500	20230622	-20.91	11600	20220930	12.50	16500	-20.91	20230622	12300	6.10	20230103	16500	-20.91	20230622	11600	12.50	20220930	1.45	N	221980	500	20 억		65427	N	N	0	N	00	N
70	20230915	120824	57	100.00	KOSDAQ		화학	N	N	N	N		N	13040	30	2	0.23	10076720	774	43.31	13090	13090	13000	16910	9110	13010	13019.02	1.62	0	-159	13136	13072	12966	12902	12796	13105	12935	20	3900	500	9360	10	1	4034800	526	6.45	0.53	12	0.02	2023.00	24621.00	16500	20230622	-20.97	11600	20220930	12.41	16500	-20.97	20230622	12300	6.02	20230103	16500	-20.97	20230622	11600	12.41	20220930	1.45	N	221980	500	20 억		65427	N	N	0	N	00	N
71	20230915	110831	57	100.00	KOSDAQ		화학	N	N	N	N		N	13050	40	2	0.31	9319920	716	40.07	13090	13090	13000	16910	9110	13010	13016.65	1.62	0	-147	13136	13072	12966	12902	12796	13105	12935	20	3900	500	9360	10	1	4034800	527	6.45	0.53	12	0.02	2023.00	24621.00	16500	20230622	-20.91	11600	20220930	12.50	16500	-20.91	20230622	12300	6.10	20230103	16500	-20.91	20230622	11600	12.50	20220930	1.45	N	221980	500	20 억		65427	N	N	0	N	00	N
72	20230915	100828	57	100.00	KOSDAQ		화학	N	N	N	N		N	13060	50	2	0.38	7289060	560	31.34	13090	13090	13000	16910	9110	13010	13016.18	1.62	0	-141	13136	13072	12966	12902	12796	13105	12935	20	3900	500	9360	10	1	4034800	527	6.46	0.53	12	0.01	2023.00	24621.00	16500	20230622	-20.85	11600	20220930	12.59	16500	-20.85	20230622	12300	6.18	20230103	16500	-20.85	20230622	11600	12.59	20220930	1.45	N	221980	500	20 억		65427	N	N	0	N	00	N
73	20230915	090818	57	100.00	KOSDAQ		화학	N	N	N	N		N	13090	80	2	0.61	575960	44	2.46	13090	13090	13090	16910	9110	13010	13090.00	1.62	0	0	13136	13072	12966	12902	12796	13105	12935	20	3900	500	9360	10	1	4034800	528	6.47	0.53	12	0.00	2023.00	24621.00	16500	20230622	-20.67	11600	20220930	12.84	16500	-20.67	20230622	12300	6.42	20230103	16500	-20.67	20230622	11600	12.84	20220930	1.45	N	221980	500	20 억		65427	N	N	0	N	00	N
74	20230914	160827	57	100.00	KOSDAQ		화학	N	N	N	N		N	13010	110	2	0.85	23168170	1787	89.89	12900	13030	12860	16770	9030	12900	12964.84	1.62	0	6	13073	12986	12923	12836	12773	13030	12880	20	3870	500	9280	10	1	4034800	525	6.43	0.53	12	0.04	2023.00	24621.00	16500	20230622	-21.15	11600	20220930	12.16	16500	-21.15	20230622	12300	5.77	20230103	16500	-21.15	20230622	11600	12.16	20220930	1.45	N	221980	500	20 억		65421	N	N	0	N	00	N
75	20230914	150804	57	100.00	KOSDAQ		화학	N	N	N	N		N	13000	100	2	0.78	17780210	1373	69.06	12900	13030	12860	16770	9030	12900	12949.90	1.62	0	6	13073	12986	12923	12836	12773	13030	12880	20	3870	500	9280	10	1	4034800	525	6.43	0.53	12	0.03	2023.00	24621.00	16500	20230622	-21.21	11600	20220930	12.07	16500	-21.21	20230622	12300	5.69	20230103	16500	-21.21	20230622	11600	12.07	20220930	1.45	N	221980	500	20 억		65421	N	N	0	N	00	N
76	20230914	140819	57	100.00	KOSDAQ		화학	N	N	N	N		N	12990	90	2	0.70	4813360	372	18.71	12900	13030	12860	16770	9030	12900	12939.14	1.62	0	68	13073	12986	12923	12836	12773	13030	12880	20	3870	500	9280	10	1	4034800	524	6.42	0.53	12	0.01	2023.00	24621.00	16500	20230622	-21.27	11600	20220930	11.98	16500	-21.27	20230622	12300	5.61	20230103	16500	-21.27	20230622	11600	11.98	20220930	1.45	N	221980	500	20 억		65421	N	N	0	N	00	N
77	20230914	130804	57	100.00	KOSDAQ		화학	N	N	N	N		N	12990	90	2	0.70	4787380	370	18.61	12900	13030	12860	16770	9030	12900	12938.86	1.62	0	69	13073	12986	12923	12836	12773	13030	12880	20	3870	500	9280	10	1	4034800	524	6.42	0.53	12	0.01	2023.00	24621.00	16500	20230622	-21.27	11600	20220930	11.98	16500	-21.27	20230622	12300	5.61	20230103	16500	-21.27	20230622	11600	11.98	20220930	1.45	N	221980	500	20 억		65421	N	N	0	N	00	N
78	20230914	120814	57	100.00	KOSDAQ		화학	N	N	N	N		N	13000	100	2	0.78	4267840	330	16.60	12900	13030	12860	16770	9030	12900	12932.85	1.62	0	70	13073	12986	12923	12836	12773	13030	12880	20	3870	500	9280	10	1	4034800	525	6.43	0.53	12	0.01	2023.00	24621.00	16500	20230622	-21.21	11600	20220930	12.07	16500	-21.21	20230622	12300	5.69	20230103	16500	-21.21	20230622	11600	12.07	20220930	1.45	N	221980	500	20 억		65421	N	N	0	N	00	N
79	20230914	110806	57	100.00	KOSDAQ		화학	N	N	N	N		N	13000	100	2	0.78	4267840	330	16.60	12900	13030	12860	16770	9030	12900	12932.85	1.62	0	70	13073	12986	12923	12836	12773	13030	12880	20	3870	500	9280	10	1	4034800	525	6.43	0.53	12	0.01	2023.00	24621.00	16500	20230622	-21.21	11600	20220930	12.07	16500	-21.21	20230622	12300	5.69	20230103	16500	-21.21	20230622	11600	12.07	20220930	1.45	N	221980	500	20 억		65421	N	N	0	N	00	N
80	20230914	100801	57	100.00	KOSDAQ		화학	N	N	N	N		N	13030	130	2	1.01	2974050	230	11.57	12900	13030	12860	16770	9030	12900	12930.65	1.62	0	71	13073	12986	12923	12836	12773	13030	12880	20	3870	500	9280	10	1	4034800	526	6.44	0.53	12	0.01	2023.00	24621.00	16500	20230622	-21.03	11600	20220930	12.33	16500	-21.03	20230622	12300	5.93	20230103	16500	-21.03	20230622	11600	12.33	20220930	1.45	N	221980	500	20 억		65421	N	N	0	N	00	N
81	20230914	090816	57	100.00	KOSDAQ		화학	N	N	N	N		N	12860	-40	5	-0.31	141860	11	0.55	12900	12900	12860	16770	9030	12900	12896.36	1.62	0	0	13073	12986	12923	12836	12773	13030	12880	20	3870	500	9280	10	1	4034800	519	6.36	0.52	12	0.00	2023.00	24621.00	16500	20230622	-22.06	11600	20220930	10.86	16500	-22.06	20230622	12300	4.55	20230103	16500	-22.06	20230622	11600	10.86	20220930	1.45	N	221980	500	20 억		65421	N	N	0	N	00	N
82	20230913	160820	57	100.00	KOSDAQ		화학	N	N	N	N		N	12900	-80	5	-0.62	24133370	1865	113.72	12860	13010	12860	16870	9090	12980	12940.14	1.63	0	-155	13140	13060	12980	12900	12820	13020	12860	20	3890	500	9340	10	1	4034800	520	6.38	0.52	12	0.05	2023.00	24621.00	16500	20230622	-21.82	11600	20220930	11.21	16500	-21.82	20230622	12300	4.88	20230103	16500	-21.82	20230622	11600	11.21	20220930	1.46	N	221980	500	20 억		65653	N	N	0	N	00	N
83	20230913	150810	57	100.00	KOSDAQ		화학	N	N	N	N		N	12950	-30	5	-0.23	23165870	1790	109.15	12860	13010	12860	16870	9090	12980	12941.83	1.63	0	-155	13140	13060	12980	12900	12820	13020	12860	20	3890	500	9340	10	1	4034800	523	6.40	0.53	12	0.04	2023.00	24621.00	16500	20230622	-21.52	11600	20220930	11.64	16500	-21.52	20230622	12300	5.28	20230103	16500	-21.52	20230622	11600	11.64	20220930	1.46	N	221980	500	20 억		65653	N	N	0	N	00	N
84	20230913	140819	57	100.00	KOSDAQ		화학	N	N	N	N		N	12980	0	3	0.00	22388770	1730	105.49	12860	13010	12860	16870	9090	12980	12941.49	1.63	0	-102	13140	13060	12980	12900	12820	13020	12860	20	3890	500	9340	10	1	4034800	524	6.42	0.53	12	0.04	2023.00	24621.00	16500	20230622	-21.33	11600	20220930	11.90	16500	-21.33	20230622	12300	5.53	20230103	16500	-21.33	20230622	11600	11.90	20220930	1.46	N	221980	500	20 억		65653	N	N	0	N	00	N
85	20230913	130755	57	100.00	KOSDAQ		화학	N	N	N	N		N	12900	-80	5	-0.62	8736560	678	41.34	12860	12960	12860	16870	9090	12980	12885.78	1.63	0	-101	13140	13060	12980	12900	12820	13020	12860	20	3890	500	9340	10	1	4034800	520	6.38	0.52	12	0.02	2023.00	24621.00	16500	20230622	-21.82	11600	20220930	11.21	16500	-21.82	20230622	12300	4.88	20230103	16500	-21.82	20230622	11600	11.21	20220930	1.46	N	221980	500	20 억		65653	N	N	0	N	00	N
86	20230913	120814	57	100.00	KOSDAQ		화학	N	N	N	N		N	12900	-80	5	-0.62	8723660	677	41.28	12860	12960	12860	16870	9090	12980	12885.76	1.63	0	-101	13140	13060	12980	12900	12820	13020	12860	20	3890	500	9340	10	1	4034800	520	6.38	0.52	12	0.02	2023.00	24621.00	16500	20230622	-21.82	11600	20220930	11.21	16500	-21.82	20230622	12300	4.88	20230103	16500	-21.82	20230622	11600	11.21	20220930	1.46	N	221980	500	20 억		65653	N	N	0	N	00	N
87	20230913	110814	57	100.00	KOSDAQ		화학	N	N	N	N		N	12940	-40	5	-0.31	8143260	632	38.54	12860	12960	12860	16870	9090	12980	12884.91	1.63	0	-101	13140	13060	12980	12900	12820	13020	12860	20	3890	500	9340	10	1	4034800	522	6.40	0.53	12	0.02	2023.00	24621.00	16500	20230622	-21.58	11600	20220930	11.55	16500	-21.58	20230622	12300	5.20	20230103	16500	-21.58	20230622	11600	11.55	20220930	1.46	N	221980	500	20 억		65653	N	N	0	N	00	N
88	20230913	100806	57	100.00	KOSDAQ		화학	N	N	N	N		N	12870	-110	5	-0.85	5163700	401	24.45	12860	12960	12860	16870	9090	12980	12877.06	1.63	0	-76	13140	13060	12980	12900	12820	13020	12860	20	3890	500	9340	10	1	4034800	519	6.36	0.52	12	0.01	2023.00	24621.00	16500	20230622	-22.00	11600	20220930	10.95	16500	-22.00	20230622	12300	4.63	20230103	16500	-22.00	20230622	11600	10.95	20220930	1.46	N	221980	500	20 억		65653	N	N	0	N	00	N
89	20230913	090758	57	100.00	KOSDAQ		화학	N	N	N	N		N	12960	-20	5	-0.15	1131930	88	5.37	12860	12960	12860	16870	9090	12980	12862.84	1.63	0	0	13140	13060	12980	12900	12820	13020	12860	20	3890	500	9340	10	1	4034800	523	6.41	0.53	12	0.00	2023.00	24621.00	16500	20230622	-21.45	11600	20220930	11.72	16500	-21.45	20230622	12300	5.37	20230103	16500	-21.45	20230622	11600	11.72	20220930	1.46	N	221980	500	20 억		65653	N	N	0	N	00	N
90	20230912	160756	57	100.00	KOSDAQ		화학	N	N	N	N		N	12980	-40	5	-0.31	21195710	1640	85.15	13020	13060	12900	16920	9120	13020	12924.21	1.63	0	-139	13166	13092	12996	12922	12826	13045	12875	20	3900	500	9370	10	1	4034800	524	6.42	0.53	12	0.04	2023.00	24621.00	16500	20230622	-21.33	11600	20220930	11.90	16500	-21.33	20230622	12300	5.53	20230103	16500	-21.33	20230622	11600	11.90	20220930	1.46	N	221980	500	20 억		65792	N	N	0	N	00	N
91	20230912	150804	57	100.00	KOSDAQ		화학	N	N	N	N		N	12910	-110	5	-0.84	20484860	1585	82.29	13020	13060	12900	16920	9120	13020	12924.20	1.63	0	-139	13166	13092	12996	12922	12826	13045	12875	20	3900	500	9370	10	1	4034800	521	6.38	0.52	12	0.04	2023.00	24621.00	16500	20230622	-21.76	11600	20220930	11.29	16500	-21.76	20230622	12300	4.96	20230103	16500	-21.76	20230622	11600	11.29	20220930	1.46	N	221980	500	20 억		65792	N	N	0	N	00	N
92	20230912	140803	57	100.00	KOSDAQ		화학	N	N	N	N		N	12920	-100	5	-0.77	6464330	499	25.91	13020	13060	12900	16920	9120	13020	12954.57	1.63	0	-138	13166	13092	12996	12922	12826	13045	12875	20	3900	500	9370	10	1	4034800	521	6.39	0.52	12	0.01	2023.00	24621.00	16500	20230622	-21.70	11600	20220930	11.38	16500	-21.70	20230622	12300	5.04	20230103	16500	-21.70	20230622	11600	11.38	20220930	1.46	N	221980	500	20 억		65792	N	N	0	N	00	N
93	20230912	130753	57	100.00	KOSDAQ		화학	N	N	N	N		N	12920	-100	5	-0.77	6438490	497	25.80	13020	13060	12900	16920	9120	13020	12954.71	1.63	0	-138	13166	13092	12996	12922	12826	13045	12875	20	3900	500	9370	10	1	4034800	521	6.39	0.52	12	0.01	2023.00	24621.00	16500	20230622	-21.70	11600	20220930	11.38	16500	-21.70	20230622	12300	5.04	20230103	16500	-21.70	20230622	11600	11.38	20220930	1.46	N	221980	500	20 억		65792	N	N	0	N	00	N
94	20230912	120751	57	100.00	KOSDAQ		화학	N	N	N	N		N	12910	-110	5	-0.84	5844620	451	23.42	13020	13060	12900	16920	9120	13020	12959.25	1.63	0	-138	13166	13092	12996	12922	12826	13045	12875	20	3900	500	9370	10	1	4034800	521	6.38	0.52	12	0.01	2023.00	24621.00	16500	20230622	-21.76	11600	20220930	11.29	16500	-21.76	20230622	12300	4.96	20230103	16500	-21.76	20230622	11600	11.29	20220930	1.46	N	221980	500	20 억		65792	N	N	0	N	00	N
95	20230912	110756	57	100.00	KOSDAQ		화학	N	N	N	N		N	12910	-110	5	-0.84	5379500	415	21.55	13020	13060	12900	16920	9120	13020	12962.65	1.63	0	-136	13166	13092	12996	12922	12826	13045	12875	20	3900	500	9370	10	1	4034800	521	6.38	0.52	12	0.01	2023.00	24621.00	16500	20230622	-21.76	11600	20220930	11.29	16500	-21.76	20230622	12300	4.96	20230103	16500	-21.76	20230622	11600	11.29	20220930	1.46	N	221980	500	20 억		65792	N	N	0	N	00	N
96	20230912	100750	57	100.00	KOSDAQ		화학	N	N	N	N		N	13000	-20	5	-0.15	1952030	150	7.79	13020	13060	13000	16920	9120	13020	13013.53	1.63	0	-120	13166	13092	12996	12922	12826	13045	12875	20	3900	500	9370	10	1	4034800	525	6.43	0.53	12	0.00	2023.00	24621.00	16500	20230622	-21.21	11600	20220930	12.07	16500	-21.21	20230622	12300	5.69	20230103	16500	-21.21	20230622	11600	12.07	20220930	1.46	N	221980	500	20 억		65792	N	N	0	N	00	N
97	20230912	090807	57	100.00	KOSDAQ		화학	N	N	N	N		N	13000	-20	5	-0.15	117040	9	0.47	13020	13020	13000	16920	9120	13020	13004.44	1.63	0	0	13166	13092	12996	12922	12826	13045	12875	20	3900	500	9370	10	1	4034800	525	6.43	0.53	12	0.00	2023.00	24621.00	16500	20230622	-21.21	11600	20220930	12.07	16500	-21.21	20230622	12300	5.69	20230103	16500	-21.21	20230622	11600	12.07	20220930	1.46	N	221980	500	20 억		65792	N	N	0	N	00	N
98	20230911	160750	57	100.00	KOSDAQ		화학	N	N	N	N		N	13020	-20	5	-0.15	25010160	1926	56.35	13040	13070	12900	16950	9130	13040	12985.55	1.63	0	-281	13186	13112	12966	12892	12746	13150	12930	20	3910	500	9380	10	1	4034800	525	6.44	0.53	12	0.05	2023.00	24621.00	16500	20230622	-21.09	11600	20220930	12.24	16500	-21.09	20230622	12300	5.85	20230103	16500	-21.09	20230622	11600	12.24	20220930	1.46	N	221980	500	20 억		65783	N	N	0	N	00	N
99	20230911	150755	57	100.00	KOSDAQ		화학	N	N	N	N		N	12940	-100	5	-0.77	24049140	1852	54.18	13040	13070	12900	16950	9130	13040	12985.50	1.63	0	-271	13186	13112	12966	12892	12746	13150	12930	20	3910	500	9380	10	1	4034800	522	6.40	0.53	12	0.05	2023.00	24621.00	16500	20230622	-21.58	11600	20220930	11.55	16500	-21.58	20230622	12300	5.20	20230103	16500	-21.58	20230622	11600	11.55	20220930	1.46	N	221980	500	20 억		65783	N	N	0	N	00	N
100	20230911	140805	57	100.00	KOSDAQ		화학	N	N	N	N		N	12930	-110	5	-0.84	21670550	1668	48.80	13040	13070	12900	16950	9130	13040	12991.94	1.63	0	-271	13186	13112	12966	12892	12746	13150	12930	20	3910	500	9380	10	1	4034800	522	6.39	0.53	12	0.04	2023.00	24621.00	16500	20230622	-21.64	11600	20220930	11.47	16500	-21.64	20230622	12300	5.12	20230103	16500	-21.64	20230622	11600	11.47	20220930	1.46	N	221980	500	20 억		65783	N	N	0	N	00	N
101	20230911	130739	57	100.00	KOSDAQ		화학	N	N	N	N		N	12920	-120	5	-0.92	18929420	1456	42.60	13040	13070	12900	16950	9130	13040	13000.98	1.63	0	-271	13186	13112	12966	12892	12746	13150	12930	20	3910	500	9380	10	1	4034800	521	6.39	0.52	12	0.04	2023.00	24621.00	16500	20230622	-21.70	11600	20220930	11.38	16500	-21.70	20230622	12300	5.04	20230103	16500	-21.70	20230622	11600	11.38	20220930	1.46	N	221980	500	20 억		65783	N	N	0	N	00	N
102	20230911	120753	57	100.00	KOSDAQ		화학	N	N	N	N		N	12930	-110	5	-0.84	16448430	1264	36.98	13040	13070	12900	16950	9130	13040	13013.00	1.63	0	-374	13186	13112	12966	12892	12746	13150	12930	20	3910	500	9380	10	1	4034800	522	6.39	0.53	12	0.03	2023.00	24621.00	16500	20230622	-21.64	11600	20220930	11.47	16500	-21.64	20230622	12300	5.12	20230103	16500	-21.64	20230622	11600	11.47	20220930	1.46	N	221980	500	20 억		65783	N	N	0	N	00	N
103	20230911	110739	57	100.00	KOSDAQ		화학	N	N	N	N		N	13010	-30	5	-0.23	11439340	877	25.66	13040	13070	13000	16950	9130	13040	13043.72	1.63	0	-477	13186	13112	12966	12892	12746	13150	12930	20	3910	500	9380	10	1	4034800	525	6.43	0.53	12	0.02	2023.00	24621.00	16500	20230622	-21.15	11600	20220930	12.16	16500	-21.15	20230622	12300	5.77	20230103	16500	-21.15	20230622	11600	12.16	20220930	1.46	N	221980	500	20 억		65783	N	N	0	N	00	N
104	20230911	100738	57	100.00	KOSDAQ		화학	N	N	N	N		N	13000	-40	5	-0.31	9785870	750	21.94	13040	13070	13000	16950	9130	13040	13047.83	1.63	0	-477	13186	13112	12966	12892	12746	13150	12930	20	3910	500	9380	10	1	4034800	525	6.43	0.53	12	0.02	2023.00	24621.00	16500	20230622	-21.21	11600	20220930	12.07	16500	-21.21	20230622	12300	5.69	20230103	16500	-21.21	20230622	11600	12.07	20220930	1.46	N	221980	500	20 억		65783	N	N	0	N	00	N
105	20230911	090736	57	100.00	KOSDAQ		화학	N	N	N	N		N	13040	0	3	0.00	4590080	352	10.30	13040	13040	13040	16950	9130	13040	13040.00	1.63	0	-318	13186	13112	12966	12892	12746	13150	12930	20	3910	500	9380	10	1	4034800	526	6.45	0.53	12	0.01	2023.00	24621.00	16500	20230622	-20.97	11600	20220930	12.41	16500	-20.97	20230622	12300	6.02	20230103	16500	-20.97	20230622	11600	12.41	20220930	1.46	N	221980	500	20 억		65783	N	N	0	N	00	N
106	20230908	160757	57	100.00	KOSDAQ		화학	N	N	N	N		N	13040	70	2	0.54	44022960	3418	110.65	12970	13040	12820	16860	9080	12970	12879.74	1.63	0	-24	13070	13020	12930	12880	12790	13045	12905	20	3890	500	9330	10	1	4034800	526	6.45	0.53	12	0.08	2023.00	24621.00	16500	20230622	-20.97	11600	20220930	12.41	16500	-20.97	20230622	12300	6.02	20230103	16500	-20.97	20230622	11600	12.41	20220930	1.46	N	221980	500	20 억		65817	N	N	0	N	00	N
107	20230908	150754	57	100.00	KOSDAQ		화학	N	N	N	N		N	12930	-40	5	-0.31	39938970	3103	100.45	12970	12970	12820	16860	9080	12970	12871.08	1.63	0	1	13070	13020	12930	12880	12790	13045	12905	20	3890	500	9330	10	1	4034800	522	6.39	0.53	12	0.08	2023.00	24621.00	16500	20230622	-21.64	11600	20220930	11.47	16500	-21.64	20230622	12300	5.12	20230103	16500	-21.64	20230622	11600	11.47	20220930	1.46	N	221980	500	20 억		65817	N	N	0	N	00	N
108	20230908	140747	57	100.00	KOSDAQ		화학	N	N	N	N		N	12930	-40	5	-0.31	39021120	3032	98.15	12970	12970	12820	16860	9080	12970	12869.76	1.63	0	10	13070	13020	12930	12880	12790	13045	12905	20	3890	500	9330	10	1	4034800	522	6.39	0.53	12	0.08	2023.00	24621.00	16500	20230622	-21.64	11600	20220930	11.47	16500	-21.64	20230622	12300	5.12	20230103	16500	-21.64	20230622	11600	11.47	20220930	1.46	N	221980	500	20 억		65817	N	N	0	N	00	N
109	20230908	130755	57	100.00	KOSDAQ		화학	N	N	N	N		N	12940	-30	5	-0.23	38956490	3027	97.99	12970	12970	12820	16860	9080	12970	12869.67	1.63	0	10	13070	13020	12930	12880	12790	13045	12905	20	3890	500	9330	10	1	4034800	522	6.40	0.53	12	0.08	2023.00	24621.00	16500	20230622	-21.58	11600	20220930	11.55	16500	-21.58	20230622	12300	5.20	20230103	16500	-21.58	20230622	11600	11.55	20220930	1.46	N	221980	500	20 억		65817	N	N	0	N	00	N
110	20230908	120805	57	100.00	KOSDAQ		화학	N	N	N	N		N	12940	-30	5	-0.23	38956490	3027	97.99	12970	12970	12820	16860	9080	12970	12869.67	1.63	0	10	13070	13020	12930	12880	12790	13045	12905	20	3890	500	9330	10	1	4034800	522	6.40	0.53	12	0.08	2023.00	24621.00	16500	20230622	-21.58	11600	20220930	11.55	16500	-21.58	20230622	12300	5.20	20230103	16500	-21.58	20230622	11600	11.55	20220930	1.46	N	221980	500	20 억		65817	N	N	0	N	00	N
111	20230908	110801	57	100.00	KOSDAQ		화학	N	N	N	N		N	12890	-80	5	-0.62	30724200	2387	77.27	12970	12970	12820	16860	9080	12970	12871.47	1.63	0	10	13070	13020	12930	12880	12790	13045	12905	20	3890	500	9330	10	1	4034800	520	6.37	0.52	12	0.06	2023.00	24621.00	16500	20230622	-21.88	11600	20220930	11.12	16500	-21.88	20230622	12300	4.80	20230103	16500	-21.88	20230622	11600	11.12	20220930	1.46	N	221980	500	20 억		65817	N	N	0	N	00	N
112	20230908	100754	57	100.00	KOSDAQ		화학	N	N	N	N		N	12970	0	3	0.00	29848200	2319	75.07	12970	12970	12820	16860	9080	12970	12871.15	1.63	0	10	13070	13020	12930	12880	12790	13045	12905	20	3890	500	9330	10	1	4034800	523	6.41	0.53	12	0.06	2023.00	24621.00	16500	20230622	-21.39	11600	20220930	11.81	16500	-21.39	20230622	12300	5.45	20230103	16500	-21.39	20230622	11600	11.81	20220930	1.46	N	221980	500	20 억		65817	N	N	0	N	00	N
113	20230908	090759	57	100.00	KOSDAQ		화학	N	N	N	N		N	12970	0	3	0.00	2036290	157	5.08	12970	12970	12970	16860	9080	12970	12970.00	1.63	0	10	13070	13020	12930	12880	12790	13045	12905	20	3890	500	9330	10	1	4034800	523	6.41	0.53	12	0.00	2023.00	24621.00	16500	20230622	-21.39	11600	20220930	11.81	16500	-21.39	20230622	12300	5.45	20230103	16500	-21.39	20230622	11600	11.81	20220930	1.46	N	221980	500	20 억		65817	N	N	0	N	00	N
114	20230907	160745	57	100.00	KOSDAQ		화학	N	N	N	N		N	12970	40	2	0.31	39778830	3089	49.14	12920	12980	12840	16800	9060	12930	12877.58	1.63	0	-87	13190	13060	12980	12850	12770	13020	12810	20	3870	500	9300	10	1	4034800	523	6.41	0.53	12	0.08	2023.00	24621.00	16500	20230622	-21.39	11600	20220930	11.81	16500	-21.39	20230622	12300	5.45	20230103	16500	-21.39	20230622	11600	11.81	20220930	1.46	N	221980	500	20 억		65903	N	N	0	N	00	N
115	20230907	150750	57	100.00	KOSDAQ		화학	N	N	N	N		N	12890	-40	5	-0.31	37641400	2923	46.50	12920	12980	12840	16800	9060	12930	12877.66	1.63	0	-34	13190	13060	12980	12850	12770	13020	12810	20	3870	500	9300	10	1	4034800	520	6.37	0.52	12	0.07	2023.00	24621.00	16500	20230622	-21.88	11600	20220930	11.12	16500	-21.88	20230622	12300	4.80	20230103	16500	-21.88	20230622	11600	11.12	20220930	1.46	N	221980	500	20 억		65903	N	N	0	N	00	N
116	20230907	140749	57	100.00	KOSDAQ		화학	N	N	N	N		N	12910	-20	5	-0.15	29378930	2280	36.27	12920	12980	12850	16800	9060	12930	12885.50	1.63	0	-18	13190	13060	12980	12850	12770	13020	12810	20	3870	500	9300	10	1	4034800	521	6.38	0.52	12	0.06	2023.00	24621.00	16500	20230622	-21.76	11600	20220930	11.29	16500	-21.76	20230622	12300	4.96	20230103	16500	-21.76	20230622	11600	11.29	20220930	1.46	N	221980	500	20 억		65903	N	N	0	N	00	N
117	20230907	130745	57	100.00	KOSDAQ		화학	N	N	N	N		N	12930	0	3	0.00	17852540	1384	22.02	12920	12980	12850	16800	9060	12930	12899.23	1.63	0	-18	13190	13060	12980	12850	12770	13020	12810	20	3870	500	9300	10	1	4034800	522	6.39	0.53	12	0.03	2023.00	24621.00	16500	20230622	-21.64	11600	20220930	11.47	16500	-21.64	20230622	12300	5.12	20230103	16500	-21.64	20230622	11600	11.47	20220930	1.46	N	221980	500	20 억		65903	N	N	0	N	00	N
118	20230907	120756	57	100.00	KOSDAQ		화학	N	N	N	N		N	12880	-50	5	-0.39	16355500	1268	20.17	12920	12980	12850	16800	9060	12930	12898.66	1.63	0	-16	13190	13060	12980	12850	12770	13020	12810	20	3870	500	9300	10	1	4034800	520	6.37	0.52	12	0.03	2023.00	24621.00	16500	20230622	-21.94	11600	20220930	11.03	16500	-21.94	20230622	12300	4.72	20230103	16500	-21.94	20230622	11600	11.03	20220930	1.46	N	221980	500	20 억		65903	N	N	0	N	00	N
119	20230907	110750	57	100.00	KOSDAQ		화학	N	N	N	N		N	12880	-50	5	-0.39	15350860	1190	18.93	12920	12980	12850	16800	9060	12930	12899.88	1.63	0	-16	13190	13060	12980	12850	12770	13020	12810	20	3870	500	9300	10	1	4034800	520	6.37	0.52	12	0.03	2023.00	24621.00	16500	20230622	-21.94	11600	20220930	11.03	16500	-21.94	20230622	12300	4.72	20230103	16500	-21.94	20230622	11600	11.03	20220930	1.46	N	221980	500	20 억		65903	N	N	0	N	00	N
120	20230907	100751	57	100.00	KOSDAQ		화학	N	N	N	N		N	12890	-40	5	-0.31	8808720	682	10.85	12920	12980	12850	16800	9060	12930	12916.01	1.63	0	-5	13190	13060	12980	12850	12770	13020	12810	20	3870	500	9300	10	1	4034800	520	6.37	0.52	12	0.02	2023.00	24621.00	16500	20230622	-21.88	11600	20220930	11.12	16500	-21.88	20230622	12300	4.80	20230103	16500	-21.88	20230622	11600	11.12	20220930	1.46	N	221980	500	20 억		65903	N	N	0	N	00	N
121	20230907	090801	57	100.00	KOSDAQ		화학	N	N	N	N		N	12870	-60	5	-0.46	1687750	131	2.08	12920	12920	12850	16800	9060	12930	12883.59	1.63	0	8	13190	13060	12980	12850	12770	13020	12810	20	3870	500	9300	10	1	4034800	519	6.36	0.52	12	0.00	2023.00	24621.00	16500	20230622	-22.00	11600	20220930	10.95	16500	-22.00	20230622	12300	4.63	20230103	16500	-22.00	20230622	11600	10.95	20220930	1.46	N	221980	500	20 억		65903	N	N	0	N	00	N
122	20230906	160747	57	100.00	KOSDAQ		화학	N	N	N	N		N	12930	-180	5	-1.37	80847910	6230	431.44	13090	13110	12900	17040	9180	13110	12977.19	1.64	0	-135	13183	13146	13103	13066	13023	13165	13085	20	3930	500	9430	10	1	4034800	522	6.39	0.53	12	0.15	2023.00	24621.00	16500	20230622	-21.64	11600	20220930	11.47	16500	-21.64	20230622	12300	5.12	20230103	16500	-21.64	20230622	11600	11.47	20220930	1.45	N	221980	500	20 억		66038	N	N	0	N	00	N
123	20230906	150750	57	100.00	KOSDAQ		화학	N	N	N	N		N	13000	-110	5	-0.84	76054260	5860	405.82	13090	13110	12900	17040	9180	13110	12978.54	1.64	0	-135	13183	13146	13103	13066	13023	13165	13085	20	3930	500	9430	10	1	4034800	525	6.43	0.53	12	0.15	2023.00	24621.00	16500	20230622	-21.21	11600	20220930	12.07	16500	-21.21	20230622	12300	5.69	20230103	16500	-21.21	20230622	11600	12.07	20220930	1.45	N	221980	500	20 억		66038	N	N	0	N	00	N
124	20230906	140749	57	100.00	KOSDAQ		화학	N	N	N	N		N	12970	-140	5	-1.07	75271250	5800	401.66	13090	13110	12900	17040	9180	13110	12977.80	1.64	0	-124	13183	13146	13103	13066	13023	13165	13085	20	3930	500	9430	10	1	4034800	523	6.41	0.53	12	0.14	2023.00	24621.00	16500	20230622	-21.39	11600	20220930	11.81	16500	-21.39	20230622	12300	5.45	20230103	16500	-21.39	20230622	11600	11.81	20220930	1.45	N	221980	500	20 억		66038	N	N	0	N	00	N
125	20230906	130742	57	100.00	KOSDAQ		화학	N	N	N	N		N	13030	-80	5	-0.61	72238820	5567	385.53	13090	13110	12900	17040	9180	13110	12976.26	1.64	0	-98	13183	13146	13103	13066	13023	13165	13085	20	3930	500	9430	10	1	4034800	526	6.44	0.53	12	0.14	2023.00	24621.00	16500	20230622	-21.03	11600	20220930	12.33	16500	-21.03	20230622	12300	5.93	20230103	16500	-21.03	20230622	11600	12.33	20220930	1.45	N	221980	500	20 억		66038	N	N	0	N	00	N
126	20230906	120753	57	100.00	KOSDAQ		화학	N	N	N	N		N	13090	-20	5	-0.15	6949970	531	36.77	13090	13110	13070	17040	9180	13110	13088.46	1.64	0	-44	13183	13146	13103	13066	13023	13165	13085	20	3930	500	9430	10	1	4034800	528	6.47	0.53	12	0.01	2023.00	24621.00	16500	20230622	-20.67	11600	20220930	12.84	16500	-20.67	20230622	12300	6.42	20230103	16500	-20.67	20230622	11600	12.84	20220930	1.45	N	221980	500	20 억		66038	N	N	0	N	00	N
127	20230906	110756	57	100.00	KOSDAQ		화학	N	N	N	N		N	13080	-30	5	-0.23	4581710	350	24.24	13090	13110	13070	17040	9180	13110	13090.60	1.64	0	-34	13183	13146	13103	13066	13023	13165	13085	20	3930	500	9430	10	1	4034800	528	6.47	0.53	12	0.01	2023.00	24621.00	16500	20230622	-20.73	11600	20220930	12.76	16500	-20.73	20230622	12300	6.34	20230103	16500	-20.73	20230622	11600	12.76	20220930	1.45	N	221980	500	20 억		66038	N	N	0	N	00	N
128	20230906	100735	57	100.00	KOSDAQ		화학	N	N	N	N		N	13100	-10	5	-0.08	2722250	208	14.40	13090	13110	13070	17040	9180	13110	13087.74	1.64	0	-28	13183	13146	13103	13066	13023	13165	13085	20	3930	500	9430	10	1	4034800	529	6.48	0.53	12	0.01	2023.00	24621.00	16500	20230622	-20.61	11600	20220930	12.93	16500	-20.61	20230622	12300	6.50	20230103	16500	-20.61	20230622	11600	12.93	20220930	1.45	N	221980	500	20 억		66038	N	N	0	N	00	N
129	20230906	090738	57	100.00	KOSDAQ		화학	N	N	N	N		N	13070	-40	5	-0.31	1413080	108	7.48	13090	13090	13070	17040	9180	13110	13084.07	1.64	0	0	13183	13146	13103	13066	13023	13165	13085	20	3930	500	9430	10	1	4034800	527	6.46	0.53	12	0.00	2023.00	24621.00	16500	20230622	-20.79	11600	20220930	12.67	16500	-20.79	20230622	12300	6.26	20230103	16500	-20.79	20230622	11600	12.67	20220930	1.45	N	221980	500	20 억		66038	N	N	0	N	00	N
130	20230905	160741	57	100.00	KOSDAQ		화학	N	N	N	N		N	13110	-30	5	-0.23	18903370	1444	45.07	13100	13140	13060	17080	9200	13140	13090.98	1.64	0	-2	13346	13242	13136	13032	12926	13245	13035	20	3940	500	9460	10	1	4034800	529	6.48	0.53	12	0.04	2023.00	24621.00	16500	20230622	-20.55	11600	20220930	13.02	16500	-20.55	20230622	12300	6.59	20230103	16500	-20.55	20230622	11600	13.02	20220930	1.47	N	221980	500	20 억		66050	N	N	0	N	00	N
131	20230905	150752	57	100.00	KOSDAQ		화학	N	N	N	N		N	13100	-40	5	-0.30	14909180	1139	35.55	13100	13140	13060	17080	9200	13140	13089.71	1.64	0	-2	13346	13242	13136	13032	12926	13245	13035	20	3940	500	9460	10	1	4034800	529	6.48	0.53	12	0.03	2023.00	24621.00	16500	20230622	-20.61	11600	20220930	12.93	16500	-20.61	20230622	12300	6.50	20230103	16500	-20.61	20230622	11600	12.93	20220930	1.47	N	221980	500	20 억		66050	N	N	0	N	00	N
132	20230905	140750	57	100.00	KOSDAQ		화학	N	N	N	N		N	13090	-50	5	-0.38	11648750	890	27.78	13100	13140	13060	17080	9200	13140	13088.48	1.64	0	43	13346	13242	13136	13032	12926	13245	13035	20	3940	500	9460	10	1	4034800	528	6.47	0.53	12	0.02	2023.00	24621.00	16500	20230622	-20.67	11600	20220930	12.84	16500	-20.67	20230622	12300	6.42	20230103	16500	-20.67	20230622	11600	12.84	20220930	1.47	N	221980	500	20 억		66050	N	N	0	N	00	N
133	20230905	130731	57	100.00	KOSDAQ		화학	N	N	N	N		N	13080	-60	5	-0.46	10719940	819	25.56	13100	13140	13060	17080	9200	13140	13089.06	1.64	0	43	13346	13242	13136	13032	12926	13245	13035	20	3940	500	9460	10	1	4034800	528	6.47	0.53	12	0.02	2023.00	24621.00	16500	20230622	-20.73	11600	20220930	12.76	16500	-20.73	20230622	12300	6.34	20230103	16500	-20.73	20230622	11600	12.76	20220930	1.47	N	221980	500	20 억		66050	N	N	0	N	00	N
134	20230905	120736	57	100.00	KOSDAQ		화학	N	N	N	N		N	13060	-80	5	-0.61	9960730	761	23.75	13100	13140	13060	17080	9200	13140	13089.00	1.64	0	44	13346	13242	13136	13032	12926	13245	13035	20	3940	500	9460	10	1	4034800	527	6.46	0.53	12	0.02	2023.00	24621.00	16500	20230622	-20.85	11600	20220930	12.59	16500	-20.85	20230622	12300	6.18	20230103	16500	-20.85	20230622	11600	12.59	20220930	1.47	N	221980	500	20 억		66050	N	N	0	N	00	N
135	20230905	110742	57	100.00	KOSDAQ		화학	N	N	N	N		N	13130	-10	5	-0.08	6612320	505	15.76	13100	13140	13080	17080	9200	13140	13093.70	1.64	0	45	13346	13242	13136	13032	12926	13245	13035	20	3940	500	9460	10	1	4034800	530	6.49	0.53	12	0.01	2023.00	24621.00	16500	20230622	-20.42	11600	20220930	13.19	16500	-20.42	20230622	12300	6.75	20230103	16500	-20.42	20230622	11600	13.19	20220930	1.47	N	221980	500	20 억		66050	N	N	0	N	00	N
136	20230905	100731	57	100.00	KOSDAQ		화학	N	N	N	N		N	13080	-60	5	-0.46	5865340	448	13.98	13100	13100	13080	17080	9200	13140	13092.28	1.64	0	31	13346	13242	13136	13032	12926	13245	13035	20	3940	500	9460	10	1	4034800	528	6.47	0.53	12	0.01	2023.00	24621.00	16500	20230622	-20.73	11600	20220930	12.76	16500	-20.73	20230622	12300	6.34	20230103	16500	-20.73	20230622	11600	12.76	20220930	1.47	N	221980	500	20 억		66050	N	N	0	N	00	N
137	20230905	090731	57	100.00	KOSDAQ		화학	N	N	N	N		N	13100	-40	5	-0.30	1637500	125	3.90	13100	13100	13100	17080	9200	13140	13100.00	1.64	0	5	13346	13242	13136	13032	12926	13245	13035	20	3940	500	9460	10	1	4034800	529	6.48	0.53	12	0.00	2023.00	24621.00	16500	20230622	-20.61	11600	20220930	12.93	16500	-20.61	20230622	12300	6.50	20230103	16500	-20.61	20230622	11600	12.93	20220930	1.47	N	221980	500	20 억		66050	N	N	0	N	00	N
138	20230904	160728	57	100.00	KOSDAQ		화학	N	N	N	N		N	13140	0	3	0.00	42112330	3204	50.66	13140	13240	13030	17080	9200	13140	13143.67	1.64	0	-45	13506	13322	13166	12982	12826	13245	12905	20	3940	500	9460	10	1	4034800	530	6.50	0.53	12	0.08	2023.00	24621.00	16500	20230622	-20.36	11600	20220930	13.28	16500	-20.36	20230622	12300	6.83	20230103	16500	-20.36	20230622	11600	13.28	20220930	1.47	N	221980	500	20 억		66094	N	N	0	N	00	N
139	20230904	150718	57	100.00	KOSDAQ		화학	N	N	N	N		N	13090	-50	5	-0.38	40312130	3067	48.49	13140	13240	13030	17080	9200	13140	13143.83	1.64	0	59	13506	13322	13166	12982	12826	13245	12905	20	3940	500	9460	10	1	4034800	528	6.47	0.53	12	0.08	2023.00	24621.00	16500	20230622	-20.67	11600	20220930	12.84	16500	-20.67	20230622	12300	6.42	20230103	16500	-20.67	20230622	11600	12.84	20220930	1.47	N	221980	500	20 억		66094	N	N	0	N	00	N
140	20230904	140713	57	100.00	KOSDAQ		화학	N	N	N	N		N	13100	-40	5	-0.30	33846640	2574	40.70	13140	13240	13030	17080	9200	13140	13149.43	1.64	0	-42	13506	13322	13166	12982	12826	13245	12905	20	3940	500	9460	10	1	4034800	529	6.48	0.53	12	0.06	2023.00	24621.00	16500	20230622	-20.61	11600	20220930	12.93	16500	-20.61	20230622	12300	6.50	20230103	16500	-20.61	20230622	11600	12.93	20220930	1.47	N	221980	500	20 억		66094	N	N	0	N	00	N
141	20230904	130726	57	100.00	KOSDAQ		화학	N	N	N	N		N	13200	60	2	0.46	32522840	2473	39.10	13140	13240	13030	17080	9200	13140	13151.17	1.64	0	-93	13506	13322	13166	12982	12826	13245	12905	20	3940	500	9460	10	1	4034800	533	6.52	0.54	12	0.06	2023.00	24621.00	16500	20230622	-20.00	11600	20220930	13.79	16500	-20.00	20230622	12300	7.32	20230103	16500	-20.00	20230622	11600	13.79	20220930	1.47	N	221980	500	20 억		66094	N	N	0	N	00	N
142	20230904	120711	57	100.00	KOSDAQ		화학	N	N	N	N		N	13200	60	2	0.46	30118670	2291	36.22	13140	13240	13030	17080	9200	13140	13146.52	1.64	0	-85	13506	13322	13166	12982	12826	13245	12905	20	3940	500	9460	10	1	4034800	533	6.52	0.54	12	0.06	2023.00	24621.00	16500	20230622	-20.00	11600	20220930	13.79	16500	-20.00	20230622	12300	7.32	20230103	16500	-20.00	20230622	11600	13.79	20220930	1.47	N	221980	500	20 억		66094	N	N	0	N	00	N
143	20230904	110700	57	100.00	KOSDAQ		화학	N	N	N	N		N	13200	60	2	0.46	28691720	2183	34.51	13140	13210	13030	17080	9200	13140	13143.25	1.64	0	-60	13506	13322	13166	12982	12826	13245	12905	20	3940	500	9460	10	1	4034800	533	6.52	0.54	12	0.05	2023.00	24621.00	16500	20230622	-20.00	11600	20220930	13.79	16500	-20.00	20230622	12300	7.32	20230103	16500	-20.00	20230622	11600	13.79	20220930	1.47	N	221980	500	20 억		66094	N	N	0	N	00	N
144	20230904	100704	57	100.00	KOSDAQ		화학	N	N	N	N		N	13140	0	3	0.00	14136880	1080	17.08	13140	13150	13030	17080	9200	13140	13089.70	1.64	0	-39	13506	13322	13166	12982	12826	13245	12905	20	3940	500	9460	10	1	4034800	530	6.50	0.53	12	0.03	2023.00	24621.00	16500	20230622	-20.36	11600	20220930	13.28	16500	-20.36	20230622	12300	6.83	20230103	16500	-20.36	20230622	11600	13.28	20220930	1.47	N	221980	500	20 억		66094	N	N	0	N	00	N
145	20230904	090717	57	100.00	KOSDAQ		화학	N	N	N	N		N	13040	-100	5	-0.76	586900	45	0.71	13140	13140	13030	17080	9200	13140	13042.22	1.64	0	-38	13506	13322	13166	12982	12826	13245	12905	20	3940	500	9460	10	1	4034800	526	6.45	0.53	12	0.00	2023.00	24621.00	16500	20230622	-20.97	11600	20220930	12.41	16500	-20.97	20230622	12300	6.02	20230103	16500	-20.97	20230622	11600	12.41	20220930	1.47	N	221980	500	20 억		66094	N	N	0	N	00	N
146	20230901	160708	57	100.00	KOSDAQ		화학	N	N	N	N		N	13140	-130	5	-0.98	83087790	6321	354.91	13210	13350	13010	17250	9290	13270	13144.72	1.65	0	-364	13383	13326	13263	13206	13143	13355	13235	20	3980	500	9550	10	1	4034800	530	6.50	0.53	12	0.16	2023.00	24621.00	16500	20230622	-20.36	11600	20220930	13.28	16500	-20.36	20230622	12300	6.83	20230103	16500	-20.36	20230622	11600	13.28	20220930	1.49	N	221980	500	20 억		66730	N	N	0	N	00	N
147	20230901	150716	57	100.00	KOSDAQ		화학	N	N	N	N		N	13020	-250	5	-1.88	78345280	5960	334.64	13210	13350	13010	17250	9290	13270	13145.18	1.65	0	-350	13383	13326	13263	13206	13143	13355	13235	20	3980	500	9550	10	1	4034800	525	6.44	0.53	12	0.15	2023.00	24621.00	16500	20230622	-21.09	11600	20220930	12.24	16500	-21.09	20230622	12300	5.85	20230103	16500	-21.09	20230622	11600	12.24	20220930	1.49	N	221980	500	20 억		66730	N	N	0	N	00	N
148	20230901	140720	57	100.00	KOSDAQ		화학	N	N	N	N		N	13030	-240	5	-1.81	71377290	5425	304.60	13210	13350	13010	17250	9290	13270	13157.10	1.65	0	-345	13383	13326	13263	13206	13143	13355	13235	20	3980	500	9550	10	1	4034800	526	6.44	0.53	12	0.13	2023.00	24621.00	16500	20230622	-21.03	11600	20220930	12.33	16500	-21.03	20230622	12300	5.93	20230103	16500	-21.03	20230622	11600	12.33	20220930	1.49	N	221980	500	20 억		66730	N	N	0	N	00	N
149	20230901	130658	57	100.00	KOSDAQ		화학	N	N	N	N		N	13080	-190	5	-1.43	61950940	4702	264.01	13210	13350	13080	17250	9290	13270	13175.44	1.65	0	-341	13383	13326	13263	13206	13143	13355	13235	20	3980	500	9550	10	1	4034800	528	6.47	0.53	12	0.12	2023.00	24621.00	16500	20230622	-20.73	11600	20220930	12.76	16500	-20.73	20230622	12300	6.34	20230103	16500	-20.73	20230622	11600	12.76	20220930	1.49	N	221980	500	20 억		66730	N	N	0	N	00	N
150	20230901	120706	57	100.00	KOSDAQ		화학	N	N	N	N		N	13200	-70	5	-0.53	48964320	3711	208.37	13210	13350	13100	17250	9290	13270	13194.37	1.65	0	-340	13383	13326	13263	13206	13143	13355	13235	20	3980	500	9550	10	1	4034800	533	6.52	0.54	12	0.09	2023.00	24621.00	16500	20230622	-20.00	11600	20220930	13.79	16500	-20.00	20230622	12300	7.32	20230103	16500	-20.00	20230622	11600	13.79	20220930	1.49	N	221980	500	20 억		66730	N	N	0	N	00	N
151	20230901	110706	57	100.00	KOSDAQ		화학	N	N	N	N		N	13120	-150	5	-1.13	35360340	2677	150.31	13210	13350	13100	17250	9290	13270	13208.94	1.65	0	-488	13383	13326	13263	13206	13143	13355	13235	20	3980	500	9550	10	1	4034800	529	6.49	0.53	12	0.07	2023.00	24621.00	16500	20230622	-20.48	11600	20220930	13.10	16500	-20.48	20230622	12300	6.67	20230103	16500	-20.48	20230622	11600	13.10	20220930	1.49	N	221980	500	20 억		66730	N	N	0	N	00	N
152	20230901	100701	57	100.00	KOSDAQ		화학	N	N	N	N		N	13300	30	2	0.23	2454950	185	10.39	13210	13350	13210	17250	9290	13270	13270.00	1.65	0	-108	13383	13326	13263	13206	13143	13355	13235	20	3980	500	9550	10	1	4034800	537	6.57	0.54	12	0.00	2023.00	24621.00	16500	20230622	-19.39	11600	20220930	14.66	16500	-19.39	20230622	12300	8.13	20230103	16500	-19.39	20230622	11600	14.66	20220930	1.49	N	221980	500	20 억		66730	N	N	0	N	00	N
153	20230901	090651	57	100.00	KOSDAQ		화학	N	N	N	N		N	13210	-60	5	-0.45	184940	14	0.79	13210	13210	13210	17250	9290	13270	13210.00	1.65	0	14	13383	13326	13263	13206	13143	13355	13235	20	3980	500	9550	10	1	4034800	533	6.53	0.54	12	0.00	2023.00	24621.00	16500	20230622	-19.94	11600	20220930	13.88	16500	-19.94	20230622	12300	7.40	20230103	16500	-19.94	20230622	11600	13.88	20220930	1.49	N	221980	500	20 억		66730	N	N	0	N	00	N