KissMeData/294140/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	161054	57	100.00	KOSDAQ		화학	N	N	N	N		N	3610	-190	5	-5.00	2443477680	672038	12.95	3705	3830	3425	4940	2660	3800	3635.95	0.74	0	30123	4776	4287	4041	3552	3306	4165	3430	185	1140	500	2350	5	1	37000000	1336	-8.17	11.32	12	1.82	-442.00	319.00	12547	20230329	-71.23	2882	20230103	25.26	12547	-71.23	20230329	2882	25.26	20230103	13100	-72.44	20230329	3010	19.93	20230103	0.14	N	294140	500	185 억		275297	N	N	0	N	00	N
3	20230927	151106	57	100.00	KOSDAQ		화학	N	N	N	N		N	3595	-205	5	-5.39	2349232195	645906	12.44	3705	3830	3425	4940	2660	3800	3637.10	0.74	0	23768	4776	4287	4041	3552	3306	4165	3430	185	1140	500	2350	5	1	37000000	1330	-8.13	11.27	12	1.75	-442.00	319.00	12547	20230329	-71.35	2882	20230103	24.74	12547	-71.35	20230329	2882	24.74	20230103	13100	-72.56	20230329	3010	19.44	20230103	0.14	N	294140	500	185 억		275297	N	N	0	N	00	N
4	20230927	141106	57	100.00	KOSDAQ		화학	N	N	N	N		N	3610	-190	5	-5.00	2083593715	572186	11.02	3705	3830	3425	4940	2660	3800	3641.45	0.74	0	7119	4776	4287	4041	3552	3306	4165	3430	185	1140	500	2350	5	1	37000000	1336	-8.17	11.32	12	1.55	-442.00	319.00	12547	20230329	-71.23	2882	20230103	25.26	12547	-71.23	20230329	2882	25.26	20230103	13100	-72.44	20230329	3010	19.93	20230103	0.14	N	294140	500	185 억		275297	N	N	0	N	00	N
5	20230927	131050	57	100.00	KOSDAQ		화학	N	N	N	N		N	3585	-215	5	-5.66	1874310935	513805	9.90	3705	3830	3425	4940	2660	3800	3647.89	0.74	0	5902	4776	4287	4041	3552	3306	4165	3430	185	1140	500	2350	5	1	37000000	1326	-8.11	11.24	12	1.39	-442.00	319.00	12547	20230329	-71.43	2882	20230103	24.39	12547	-71.43	20230329	2882	24.39	20230103	13100	-72.63	20230329	3010	19.10	20230103	0.14	N	294140	500	185 억		275297	N	N	0	N	00	N
6	20230927	121050	57	100.00	KOSDAQ		화학	N	N	N	N		N	3570	-230	5	-6.05	1739960245	476440	9.18	3705	3830	3425	4940	2660	3800	3651.99	0.74	0	8370	4776	4287	4041	3552	3306	4165	3430	185	1140	500	2350	5	1	37000000	1321	-8.08	11.19	12	1.29	-442.00	319.00	12547	20230329	-71.55	2882	20230103	23.87	12547	-71.55	20230329	2882	23.87	20230103	13100	-72.75	20230329	3010	18.60	20230103	0.14	N	294140	500	185 억		275297	N	N	0	N	00	N
7	20230927	111100	57	100.00	KOSDAQ		화학	N	N	N	N		N	3610	-190	5	-5.00	1449445480	396028	7.63	3705	3830	3425	4940	2660	3800	3659.94	0.74	0	26902	4776	4287	4041	3552	3306	4165	3430	185	1140	500	2350	5	1	37000000	1336	-8.17	11.32	12	1.07	-442.00	319.00	12547	20230329	-71.23	2882	20230103	25.26	12547	-71.23	20230329	2882	25.26	20230103	13100	-72.44	20230329	3010	19.93	20230103	0.14	N	294140	500	185 억		275297	N	N	0	N	00	N
8	20230927	101053	57	100.00	KOSDAQ		화학	N	N	N	N		N	3675	-125	5	-3.29	1103714240	301771	5.81	3705	3830	3425	4940	2660	3800	3657.43	0.74	0	21908	4776	4287	4041	3552	3306	4165	3430	185	1140	500	2350	5	1	37000000	1360	-8.31	11.52	12	0.82	-442.00	319.00	12547	20230329	-70.71	2882	20230103	27.52	12547	-70.71	20230329	2882	27.52	20230103	13100	-71.95	20230329	3010	22.09	20230103	0.14	N	294140	500	185 억		275297	N	N	0	N	00	N
9	20230927	091113	57	100.00	KOSDAQ		화학	N	N	N	N		N	3640	-160	5	-4.21	489107170	135984	2.62	3705	3705	3425	4940	2660	3800	3596.72	0.74	0	15503	4776	4287	4041	3552	3306	4165	3430	185	1140	500	2350	5	1	37000000	1347	-8.24	11.41	12	0.37	-442.00	319.00	12547	20230329	-70.99	2882	20230103	26.30	12547	-70.99	20230329	2882	26.30	20230103	13100	-72.21	20230329	3010	20.93	20230103	0.14	N	294140	500	185 억		275297	N	N	0	N	00	N
10	20230926	161051	57	100.00	KOSDAQ		화학	N	N	N	N		N	3800	-230	5	-5.71	21710086335	5153937	63.78	3960	4530	3795	5230	2825	4030	4213.01	0.86	0	-24766	5170	4600	3990	3420	2810	4885	3705	185	1200	500	2490	5	1	37000000	1406	-8.60	11.91	12	13.93	-442.00	319.00	12547	20230329	-69.71	2882	20230103	31.85	12547	-69.71	20230329	2882	31.85	20230103	13100	-70.99	20230329	3010	26.25	20230103	0.16	N	294140	500	185 억		317107	N	N	0	N	00	N
11	20230926	151050	57	100.00	KOSDAQ		화학	N	N	N	N		N	3830	-200	5	-4.96	21481666155	5093939	63.04	3960	4530	3795	5230	2825	4030	4217.27	0.86	0	-27100	5170	4600	3990	3420	2810	4885	3705	185	1200	500	2490	5	1	37000000	1417	-8.67	12.01	12	13.77	-442.00	319.00	12547	20230329	-69.47	2882	20230103	32.89	12547	-69.47	20230329	2882	32.89	20230103	13100	-70.76	20230329	3010	27.24	20230103	0.16	N	294140	500	185 억		317107	N	N	0	N	00	N
12	20230926	141042	57	100.00	KOSDAQ		화학	N	N	N	N		N	3890	-140	5	-3.47	20552539965	4851591	60.04	3960	4530	3800	5230	2825	4030	4236.45	0.86	0	-38102	5170	4600	3990	3420	2810	4885	3705	185	1200	500	2490	5	1	37000000	1439	-8.80	12.19	12	13.11	-442.00	319.00	12547	20230329	-69.00	2882	20230103	34.98	12547	-69.00	20230329	2882	34.98	20230103	13100	-70.31	20230329	3010	29.24	20230103	0.16	N	294140	500	185 억		317107	N	N	0	N	00	N
13	20230926	131048	57	100.00	KOSDAQ		화학	N	N	N	N		N	4125	95	2	2.36	18969499100	4455719	55.14	3960	4530	3800	5230	2825	4030	4257.57	0.86	0	-50000	5170	4600	3990	3420	2810	4885	3705	185	1200	500	2490	5	1	37000000	1526	-9.33	12.93	12	12.04	-442.00	319.00	12547	20230329	-67.12	2882	20230103	43.13	12547	-67.12	20230329	2882	43.13	20230103	13100	-68.51	20230329	3010	37.04	20230103	0.16	N	294140	500	185 억		317107	N	N	0	N	00	N
14	20230926	121053	57	100.00	KOSDAQ		화학	N	N	N	N		N	4260	230	2	5.71	17921027560	4206209	52.05	3960	4530	3800	5230	2825	4030	4260.87	0.86	0	-39969	5170	4600	3990	3420	2810	4885	3705	185	1200	500	2490	5	1	37000000	1576	-9.64	13.35	12	11.37	-442.00	319.00	12547	20230329	-66.05	2882	20230103	47.81	12547	-66.05	20230329	2882	47.81	20230103	13100	-67.48	20230329	3010	41.53	20230103	0.16	N	294140	500	185 억		317107	N	N	0	N	00	N
15	20230926	111047	57	100.00	KOSDAQ		화학	N	N	N	N		N	4350	320	2	7.94	16120079580	3785100	46.84	3960	4530	3800	5230	2825	4030	4259.11	0.86	0	-30595	5170	4600	3990	3420	2810	4885	3705	185	1200	500	2490	5	1	37000000	1610	-9.84	13.64	12	10.23	-442.00	319.00	12547	20230329	-65.33	2882	20230103	50.94	12547	-65.33	20230329	2882	50.94	20230103	13100	-66.79	20230329	3010	44.52	20230103	0.16	N	294140	500	185 억		317107	N	N	0	N	00	N
16	20230926	101048	57	100.00	KOSDAQ		화학	N	N	N	N		N	4245	215	2	5.33	13531590220	3174686	39.29	3960	4530	3800	5230	2825	4030	4262.68	0.86	0	-6777	5170	4600	3990	3420	2810	4885	3705	185	1200	500	2490	5	1	37000000	1571	-9.60	13.31	12	8.58	-442.00	319.00	12547	20230329	-66.17	2882	20230103	47.29	12547	-66.17	20230329	2882	47.29	20230103	13100	-67.60	20230329	3010	41.03	20230103	0.16	N	294140	500	185 억		317107	N	N	0	N	00	N
17	20230926	091050	57	100.00	KOSDAQ		화학	N	N	N	N		N	4145	115	2	2.85	4372194515	1029057	12.74	3960	4400	3800	5230	2825	4030	4249.73	0.86	0	-2115	5170	4600	3990	3420	2810	4885	3705	185	1200	500	2490	5	1	37000000	1534	-9.38	12.99	12	2.78	-442.00	319.00	12547	20230329	-66.96	2882	20230103	43.82	12547	-66.96	20230329	2882	43.82	20230103	13100	-68.36	20230329	3010	37.71	20230103	0.16	N	294140	500	185 억		317107	N	N	0	N	00	N
18	20230925	161052	57	100.00	KOSDAQ		화학	N	N	N	N		N	4030	520	2	14.81	34058813395	7933016	1988.88	3510	4560	3380	4560	2460	3510	4294.54	1.30	0	-154233	3956	3732	3526	3302	3096	3630	3200	185	1050	500	2170	5	1	37000000	1491	-9.12	12.63	12	21.44	-442.00	319.00	12547	20230329	-67.88	2882	20230103	39.83	12547	-67.88	20230329	2882	39.83	20230103	13100	-69.24	20230329	3010	33.89	20230103	0.17	N	294140	500	185 억		480835	N	N	0	N	00	N
19	20230925	151054	57	100.00	KOSDAQ		화학	N	N	N	N		N	4355	845	2	24.07	29445258170	6831583	1712.74	3510	4560	3380	4560	2460	3510	4310.17	1.30	0	-91004	3956	3732	3526	3302	3096	3630	3200	185	1050	500	2170	5	1	37000000	1611	-9.85	13.65	12	18.46	-442.00	319.00	12547	20230329	-65.29	2882	20230103	51.11	12547	-65.29	20230329	2882	51.11	20230103	13100	-66.76	20230329	3010	44.68	20230103	0.17	N	294140	500	185 억		480835	N	N	0	N	00	N
20	20230925	141035	57	100.00	KOSDAQ		화학	N	N	N	N		N	4400	890	2	25.36	12669397820	2962318	742.68	3510	4560	3380	4560	2460	3510	4276.85	1.30	0	-25394	3956	3732	3526	3302	3096	3630	3200	185	1050	500	2170	5	1	37000000	1628	-9.95	13.79	12	8.01	-442.00	319.00	12547	20230329	-64.93	2882	20230103	52.67	12547	-64.93	20230329	2882	52.67	20230103	13100	-66.41	20230329	3010	46.18	20230103	0.17	N	294140	500	185 억		480835	N	N	0	N	00	N
21	20230925	131042	57	100.00	KOSDAQ		화학	N	N	N	N		N	3435	-75	5	-2.14	750110730	211997	53.15	3510	3785	3380	4560	2460	3510	3538.31	1.30	0	-26706	3956	3732	3526	3302	3096	3630	3200	185	1050	500	2170	5	1	37000000	1271	-7.77	10.77	12	0.57	-442.00	319.00	12547	20230329	-72.62	2882	20230103	19.19	12547	-72.62	20230329	2882	19.19	20230103	13100	-73.78	20230329	3010	14.12	20230103	0.17	N	294140	500	185 억		480835	N	N	0	N	00	N
22	20230925	121047	57	100.00	KOSDAQ		화학	N	N	N	N		N	3415	-95	5	-2.71	671755315	189070	47.40	3510	3785	3380	4560	2460	3510	3552.95	1.30	0	-20021	3956	3732	3526	3302	3096	3630	3200	185	1050	500	2170	5	1	37000000	1264	-7.73	10.71	12	0.51	-442.00	319.00	12547	20230329	-72.78	2882	20230103	18.49	12547	-72.78	20230329	2882	18.49	20230103	13100	-73.93	20230329	3010	13.46	20230103	0.17	N	294140	500	185 억		480835	N	N	0	N	00	N
23	20230925	111042	57	100.00	KOSDAQ		화학	N	N	N	N		N	3445	-65	5	-1.85	599184740	167952	42.11	3510	3785	3380	4560	2460	3510	3567.60	1.30	0	-15330	3956	3732	3526	3302	3096	3630	3200	185	1050	500	2170	5	1	37000000	1275	-7.79	10.80	12	0.45	-442.00	319.00	12547	20230329	-72.54	2882	20230103	19.54	12547	-72.54	20230329	2882	19.54	20230103	13100	-73.70	20230329	3010	14.45	20230103	0.17	N	294140	500	185 억		480835	N	N	0	N	00	N
24	20230925	101045	57	100.00	KOSDAQ		화학	N	N	N	N		N	3500	-10	5	-0.28	539729995	150785	37.80	3510	3785	3380	4560	2460	3510	3579.47	1.30	0	-14437	3956	3732	3526	3302	3096	3630	3200	185	1050	500	2170	5	1	37000000	1295	-7.92	10.97	12	0.41	-442.00	319.00	12547	20230329	-72.10	2882	20230103	21.44	12547	-72.10	20230329	2882	21.44	20230103	13100	-73.28	20230329	3010	16.28	20230103	0.17	N	294140	500	185 억		480835	N	N	0	N	00	N
25	20230925	091041	57	100.00	KOSDAQ		화학	N	N	N	N		N	3655	145	2	4.13	171582470	47497	11.91	3510	3785	3455	4560	2460	3510	3612.49	1.30	0	-3302	3956	3732	3526	3302	3096	3630	3200	185	1050	500	2170	5	1	37000000	1352	-8.27	11.46	12	0.13	-442.00	319.00	12547	20230329	-70.87	2882	20230103	26.82	12547	-70.87	20230329	2882	26.82	20230103	13100	-72.10	20230329	3010	21.43	20230103	0.17	N	294140	500	185 억		480835	N	N	0	N	00	N
26	20230922	161122	57	100.00	KOSDAQ		화학	N	N	N	N		N	3510	-45	5	-1.27	1419666960	397795	93.61	3565	3750	3320	4620	2490	3555	3568.97	1.35	0	-18318	3911	3732	3466	3287	3021	3822	3377	185	1065	500	2200	5	1	37000000	1299	-7.94	11.00	12	1.08	-442.00	319.00	12547	20230329	-72.03	2882	20230103	21.79	12547	-72.03	20230329	2882	21.79	20230103	13100	-73.21	20230329	3010	16.61	20230103	0.19	N	294140	500	185 억		498835	N	N	0	N	00	N
27	20230922	151114	57	100.00	KOSDAQ		화학	N	N	N	N		N	3495	-60	5	-1.69	1396349585	391145	92.04	3565	3750	3320	4620	2490	3555	3569.93	1.35	0	-17527	3911	3732	3466	3287	3021	3822	3377	185	1065	500	2200	5	1	37000000	1293	-7.91	10.96	12	1.06	-442.00	319.00	12547	20230329	-72.14	2882	20230103	21.27	12547	-72.14	20230329	2882	21.27	20230103	13100	-73.32	20230329	3010	16.11	20230103	0.19	N	294140	500	185 억		498835	N	N	0	N	00	N
28	20230922	141113	57	100.00	KOSDAQ		화학	N	N	N	N		N	3535	-20	5	-0.56	1303630760	364654	85.81	3565	3750	3320	4620	2490	3555	3575.02	1.35	0	-11374	3911	3732	3466	3287	3021	3822	3377	185	1065	500	2200	5	1	37000000	1308	-8.00	11.08	12	0.99	-442.00	319.00	12547	20230329	-71.83	2882	20230103	22.66	12547	-71.83	20230329	2882	22.66	20230103	13100	-73.02	20230329	3010	17.44	20230103	0.19	N	294140	500	185 억		498835	N	N	0	N	00	N
29	20230922	131005	57	100.00	KOSDAQ		화학	N	N	N	N		N	3525	-30	5	-0.84	1214642260	339296	79.84	3565	3750	3320	4620	2490	3555	3579.94	1.35	0	355	3911	3732	3466	3287	3021	3822	3377	185	1065	500	2200	5	1	37000000	1304	-7.98	11.05	12	0.92	-442.00	319.00	12547	20230329	-71.91	2882	20230103	22.31	12547	-71.91	20230329	2882	22.31	20230103	13100	-73.09	20230329	3010	17.11	20230103	0.19	N	294140	500	185 억		498835	N	N	0	N	00	N
30	20230922	121002	57	100.00	KOSDAQ		화학	N	N	N	N		N	3510	-45	5	-1.27	1112057200	310031	72.96	3565	3750	3320	4620	2490	3555	3586.99	1.35	0	11318	3911	3732	3466	3287	3021	3822	3377	185	1065	500	2200	5	1	37000000	1299	-7.94	11.00	12	0.84	-442.00	319.00	12547	20230329	-72.03	2882	20230103	21.79	12547	-72.03	20230329	2882	21.79	20230103	13100	-73.21	20230329	3010	16.61	20230103	0.19	N	294140	500	185 억		498835	N	N	0	N	00	N
31	20230922	110958	57	100.00	KOSDAQ		화학	N	N	N	N		N	3595	40	2	1.13	1022367870	284786	67.02	3565	3750	3320	4620	2490	3555	3590.03	1.35	0	16879	3911	3732	3466	3287	3021	3822	3377	185	1065	500	2200	5	1	37000000	1330	-8.13	11.27	12	0.77	-442.00	319.00	12547	20230329	-71.35	2882	20230103	24.74	12547	-71.35	20230329	2882	24.74	20230103	13100	-72.56	20230329	3010	19.44	20230103	0.19	N	294140	500	185 억		498835	N	N	0	N	00	N
32	20230922	100957	57	100.00	KOSDAQ		화학	N	N	N	N		N	3585	30	2	0.84	826622330	230602	54.27	3565	3750	3320	4620	2490	3555	3584.71	1.35	0	4503	3911	3732	3466	3287	3021	3822	3377	185	1065	500	2200	5	1	37000000	1326	-8.11	11.24	12	0.62	-442.00	319.00	12547	20230329	-71.43	2882	20230103	24.39	12547	-71.43	20230329	2882	24.39	20230103	13100	-72.63	20230329	3010	19.10	20230103	0.19	N	294140	500	185 억		498835	N	N	0	N	00	N
33	20230922	090956	57	100.00	KOSDAQ		화학	N	N	N	N		N	3705	150	2	4.22	370426200	102914	24.22	3565	3750	3320	4620	2490	3555	3599.65	1.35	0	15193	3911	3732	3466	3287	3021	3822	3377	185	1065	500	2200	5	1	37000000	1371	-8.38	11.61	12	0.28	-442.00	319.00	12547	20230329	-70.47	2882	20230103	28.56	12547	-70.47	20230329	2882	28.56	20230103	13100	-71.72	20230329	3010	23.09	20230103	0.19	N	294140	500	185 억		498835	N	N	0	N	00	N
34	20230921	160957	57	100.00	KOSDAQ		화학	N	N	N	N		N	3555	290	2	8.88	1397952285	412716	223.93	3215	3645	3200	4240	2290	3265	3386.20	1.45	0	-35464	3501	3382	3311	3192	3121	3347	3157	185	975	500	2020	5	1	37000000	1315	-8.04	11.14	12	1.12	-442.00	319.00	12547	20230329	-71.67	2882	20230103	23.35	12547	-71.67	20230329	2882	23.35	20230103	13100	-72.86	20230329	3010	18.11	20230103	0.19	N	294140	500	185 억		536960	N	N	0	N	00	N
35	20230921	150945	57	100.00	KOSDAQ		화학	N	N	N	N		N	3410	145	2	4.44	938744475	283185	153.65	3215	3460	3200	4240	2290	3265	3314.95	1.45	0	-29208	3501	3382	3311	3192	3121	3347	3157	185	975	500	2020	5	1	37000000	1262	-7.71	10.69	12	0.77	-442.00	319.00	12547	20230329	-72.82	2882	20230103	18.32	12547	-72.82	20230329	2882	18.32	20230103	13100	-73.97	20230329	3010	13.29	20230103	0.19	N	294140	500	185 억		536960	N	N	0	N	00	N
36	20230921	140952	57	100.00	KOSDAQ		화학	N	N	N	N		N	3425	160	2	4.90	756404325	229641	124.60	3215	3460	3200	4240	2290	3265	3293.86	1.45	0	-16851	3501	3382	3311	3192	3121	3347	3157	185	975	500	2020	5	1	37000000	1267	-7.75	10.74	12	0.62	-442.00	319.00	12547	20230329	-72.70	2882	20230103	18.84	12547	-72.70	20230329	2882	18.84	20230103	13100	-73.85	20230329	3010	13.79	20230103	0.19	N	294140	500	185 억		536960	N	N	0	N	00	N
37	20230921	130950	57	100.00	KOSDAQ		화학	N	N	N	N		N	3290	25	2	0.77	518143180	159083	86.31	3215	3365	3200	4240	2290	3265	3257.06	1.45	0	-12542	3501	3382	3311	3192	3121	3347	3157	185	975	500	2020	5	1	37000000	1217	-7.44	10.31	12	0.43	-442.00	319.00	12547	20230329	-73.78	2882	20230103	14.16	12547	-73.78	20230329	2882	14.16	20230103	13100	-74.89	20230329	3010	9.30	20230103	0.19	N	294140	500	185 억		536960	N	N	0	N	00	N
38	20230921	120942	57	100.00	KOSDAQ		화학	N	N	N	N		N	3220	-45	5	-1.38	363993550	112297	60.93	3215	3335	3200	4240	2290	3265	3241.35	1.45	0	-15356	3501	3382	3311	3192	3121	3347	3157	185	975	500	2020	5	1	37000000	1191	-7.29	10.09	12	0.30	-442.00	319.00	12547	20230329	-74.34	2882	20230103	11.73	12547	-74.34	20230329	2882	11.73	20230103	13100	-75.42	20230329	3010	6.98	20230103	0.19	N	294140	500	185 억		536960	N	N	0	N	00	N
39	20230921	111003	57	100.00	KOSDAQ		화학	N	N	N	N		N	3220	-45	5	-1.38	320756675	98844	53.63	3215	3335	3200	4240	2290	3265	3245.08	1.45	0	-7083	3501	3382	3311	3192	3121	3347	3157	185	975	500	2020	5	1	37000000	1191	-7.29	10.09	12	0.27	-442.00	319.00	12547	20230329	-74.34	2882	20230103	11.73	12547	-74.34	20230329	2882	11.73	20230103	13100	-75.42	20230329	3010	6.98	20230103	0.19	N	294140	500	185 억		536960	N	N	0	N	00	N
40	20230921	100941	57	100.00	KOSDAQ		화학	N	N	N	N		N	3250	-15	5	-0.46	214221215	65684	35.64	3215	3335	3200	4240	2290	3265	3261.39	1.45	0	-6545	3501	3382	3311	3192	3121	3347	3157	185	975	500	2020	5	1	37000000	1203	-7.35	10.19	12	0.18	-442.00	319.00	12547	20230329	-74.10	2882	20230103	12.77	12547	-74.10	20230329	2882	12.77	20230103	13100	-75.19	20230329	3010	7.97	20230103	0.19	N	294140	500	185 억		536960	N	N	0	N	00	N
41	20230921	090946	57	100.00	KOSDAQ		화학	N	N	N	N		N	3230	-35	5	-1.07	37071670	11523	6.25	3215	3260	3200	4240	2290	3265	3217.19	1.45	0	-2406	3501	3382	3311	3192	3121	3347	3157	185	975	500	2020	5	1	37000000	1195	-7.31	10.13	12	0.03	-442.00	319.00	12547	20230329	-74.26	2882	20230103	12.07	12547	-74.26	20230329	2882	12.07	20230103	13100	-75.34	20230329	3010	7.31	20230103	0.19	N	294140	500	185 억		536960	N	N	0	N	00	N
42	20230920	160955	57	100.00	KOSDAQ		화학	N	N	N	N		N	3265	-40	5	-1.21	599028130	181406	87.60	3305	3430	3240	4295	2315	3305	3302.18	1.52	0	-26550	3515	3410	3325	3220	3135	3367	3177	185	990	500	2040	5	1	37000000	1208	-7.39	10.24	12	0.49	-442.00	319.00	12547	20230329	-73.98	2882	20230103	13.29	12547	-73.98	20230329	2882	13.29	20230103	13100	-75.08	20230329	3010	8.47	20230103	0.20	N	294140	500	185 억		563510	N	N	0	N	00	N
43	20230920	150928	57	100.00	KOSDAQ		화학	N	N	N	N		N	3260	-45	5	-1.36	586538680	177576	85.75	3305	3430	3240	4295	2315	3305	3303.03	1.52	0	-26395	3515	3410	3325	3220	3135	3367	3177	185	990	500	2040	5	1	37000000	1206	-7.38	10.22	12	0.48	-442.00	319.00	12547	20230329	-74.02	2882	20230103	13.12	12547	-74.02	20230329	2882	13.12	20230103	13100	-75.11	20230329	3010	8.31	20230103	0.20	N	294140	500	185 억		563510	N	N	0	N	00	N
44	20230920	140943	57	100.00	KOSDAQ		화학	N	N	N	N		N	3260	-45	5	-1.36	514763950	155517	75.10	3305	3430	3245	4295	2315	3305	3310.02	1.52	0	-21416	3515	3410	3325	3220	3135	3367	3177	185	990	500	2040	5	1	37000000	1206	-7.38	10.22	12	0.42	-442.00	319.00	12547	20230329	-74.02	2882	20230103	13.12	12547	-74.02	20230329	2882	13.12	20230103	13100	-75.11	20230329	3010	8.31	20230103	0.20	N	294140	500	185 억		563510	N	N	0	N	00	N
45	20230920	130938	57	100.00	KOSDAQ		화학	N	N	N	N		N	3265	-40	5	-1.21	468590710	141340	68.25	3305	3430	3245	4295	2315	3305	3315.34	1.52	0	-16427	3515	3410	3325	3220	3135	3367	3177	185	990	500	2040	5	1	37000000	1208	-7.39	10.24	12	0.38	-442.00	319.00	12547	20230329	-73.98	2882	20230103	13.29	12547	-73.98	20230329	2882	13.29	20230103	13100	-75.08	20230329	3010	8.47	20230103	0.20	N	294140	500	185 억		563510	N	N	0	N	00	N
46	20230920	120938	57	100.00	KOSDAQ		화학	N	N	N	N		N	3275	-30	5	-0.91	424723495	127923	61.77	3305	3430	3245	4295	2315	3305	3320.15	1.52	0	-11684	3515	3410	3325	3220	3135	3367	3177	185	990	500	2040	5	1	37000000	1212	-7.41	10.27	12	0.35	-442.00	319.00	12547	20230329	-73.90	2882	20230103	13.64	12547	-73.90	20230329	2882	13.64	20230103	13100	-75.00	20230329	3010	8.80	20230103	0.20	N	294140	500	185 억		563510	N	N	0	N	00	N
47	20230920	110942	57	100.00	KOSDAQ		화학	N	N	N	N		N	3270	-35	5	-1.06	399319000	120149	58.02	3305	3430	3245	4295	2315	3305	3323.53	1.52	0	-11462	3515	3410	3325	3220	3135	3367	3177	185	990	500	2040	5	1	37000000	1210	-7.40	10.25	12	0.32	-442.00	319.00	12547	20230329	-73.94	2882	20230103	13.46	12547	-73.94	20230329	2882	13.46	20230103	13100	-75.04	20230329	3010	8.64	20230103	0.20	N	294140	500	185 억		563510	N	N	0	N	00	N
48	20230920	100923	57	100.00	KOSDAQ		화학	N	N	N	N		N	3315	10	2	0.30	329637765	98969	47.79	3305	3430	3245	4295	2315	3305	3330.72	1.52	0	-3595	3515	3410	3325	3220	3135	3367	3177	185	990	500	2040	5	1	37000000	1227	-7.50	10.39	12	0.27	-442.00	319.00	12547	20230329	-73.58	2882	20230103	15.02	12547	-73.58	20230329	2882	15.02	20230103	13100	-74.69	20230329	3010	10.13	20230103	0.20	N	294140	500	185 억		563510	N	N	0	N	00	N
49	20230920	090936	57	100.00	KOSDAQ		화학	N	N	N	N		N	3300	-5	5	-0.15	63783630	19420	9.38	3305	3315	3245	4295	2315	3305	3284.43	1.52	0	-1401	3515	3410	3325	3220	3135	3367	3177	185	990	500	2040	5	1	37000000	1221	-7.47	10.34	12	0.05	-442.00	319.00	12547	20230329	-73.70	2882	20230103	14.50	12547	-73.70	20230329	2882	14.50	20230103	13100	-74.81	20230329	3010	9.63	20230103	0.20	N	294140	500	185 억		563510	N	N	0	N	00	N
50	20230919	160932	57	100.00	KOSDAQ		화학	N	N	N	N		N	3305	-45	5	-1.34	675769740	204600	64.59	3330	3430	3240	4355	2345	3350	3302.88	1.52	0	-607	3676	3512	3416	3252	3156	3465	3205	185	1005	500	2070	5	1	37000000	1223	-7.48	10.36	12	0.55	-442.00	319.00	12547	20230329	-73.66	2882	20230103	14.68	12547	-73.66	20230329	2882	14.68	20230103	13100	-74.77	20230329	3010	9.80	20230103	0.21	N	294140	500	185 억		562617	N	N	0	N	00	N
51	20230919	150934	57	100.00	KOSDAQ		화학	N	N	N	N		N	3310	-40	5	-1.19	663422300	200852	63.41	3330	3430	3240	4355	2345	3350	3303.04	1.52	0	-291	3676	3512	3416	3252	3156	3465	3205	185	1005	500	2070	5	1	37000000	1225	-7.49	10.38	12	0.54	-442.00	319.00	12547	20230329	-73.62	2882	20230103	14.85	12547	-73.62	20230329	2882	14.85	20230103	13100	-74.73	20230329	3010	9.97	20230103	0.21	N	294140	500	185 억		562617	N	N	0	N	00	N
52	20230919	140934	57	100.00	KOSDAQ		화학	N	N	N	N		N	3295	-55	5	-1.64	606964700	183745	58.01	3330	3430	3240	4355	2345	3350	3303.30	1.52	0	-3428	3676	3512	3416	3252	3156	3465	3205	185	1005	500	2070	5	1	37000000	1219	-7.45	10.33	12	0.50	-442.00	319.00	12547	20230329	-73.74	2882	20230103	14.33	12547	-73.74	20230329	2882	14.33	20230103	13100	-74.85	20230329	3010	9.47	20230103	0.21	N	294140	500	185 억		562617	N	N	0	N	00	N
53	20230919	130917	57	100.00	KOSDAQ		화학	N	N	N	N		N	3290	-60	5	-1.79	567656180	171773	54.23	3330	3430	3240	4355	2345	3350	3304.69	1.52	0	-2436	3676	3512	3416	3252	3156	3465	3205	185	1005	500	2070	5	1	37000000	1217	-7.44	10.31	12	0.46	-442.00	319.00	12547	20230329	-73.78	2882	20230103	14.16	12547	-73.78	20230329	2882	14.16	20230103	13100	-74.89	20230329	3010	9.30	20230103	0.21	N	294140	500	185 억		562617	N	N	0	N	00	N
54	20230919	120934	57	100.00	KOSDAQ		화학	N	N	N	N		N	3285	-65	5	-1.94	523401675	158284	49.97	3330	3430	3240	4355	2345	3350	3306.73	1.52	0	-6266	3676	3512	3416	3252	3156	3465	3205	185	1005	500	2070	5	1	37000000	1215	-7.43	10.30	12	0.43	-442.00	319.00	12547	20230329	-73.82	2882	20230103	13.98	12547	-73.82	20230329	2882	13.98	20230103	13100	-74.92	20230329	3010	9.14	20230103	0.21	N	294140	500	185 억		562617	N	N	0	N	00	N
55	20230919	110939	57	100.00	KOSDAQ		화학	N	N	N	N		N	3310	-40	5	-1.19	448965410	135523	42.79	3330	3430	3240	4355	2345	3350	3312.84	1.52	0	-11521	3676	3512	3416	3252	3156	3465	3205	185	1005	500	2070	5	1	37000000	1225	-7.49	10.38	12	0.37	-442.00	319.00	12547	20230329	-73.62	2882	20230103	14.85	12547	-73.62	20230329	2882	14.85	20230103	13100	-74.73	20230329	3010	9.97	20230103	0.21	N	294140	500	185 억		562617	N	N	0	N	00	N
56	20230919	100931	57	100.00	KOSDAQ		화학	N	N	N	N		N	3260	-90	5	-2.69	318519735	95601	30.18	3330	3430	3240	4355	2345	3350	3331.76	1.52	0	-9969	3676	3512	3416	3252	3156	3465	3205	185	1005	500	2070	5	1	37000000	1206	-7.38	10.22	12	0.26	-442.00	319.00	12547	20230329	-74.02	2882	20230103	13.12	12547	-74.02	20230329	2882	13.12	20230103	13100	-75.11	20230329	3010	8.31	20230103	0.21	N	294140	500	185 억		562617	N	N	0	N	00	N
57	20230919	090929	57	100.00	KOSDAQ		화학	N	N	N	N		N	3350	0	3	0.00	87694555	26163	8.26	3330	3430	3330	4355	2345	3350	3351.85	1.52	0	-2752	3676	3512	3416	3252	3156	3465	3205	185	1005	500	2070	5	1	37000000	1240	-7.58	10.50	12	0.07	-442.00	319.00	12547	20230329	-73.30	2882	20230103	16.24	12547	-73.30	20230329	2882	16.24	20230103	13100	-74.43	20230329	3010	11.30	20230103	0.21	N	294140	500	185 억		562617	N	N	0	N	00	N
58	20230918	160933	57	100.00	KOSDAQ		화학	N	N	N	N		N	3350	-100	5	-2.90	1076288280	312292	49.52	3450	3580	3320	4485	2415	3450	3446.51	1.57	0	-18981	3843	3646	3498	3301	3153	3745	3400	185	1035	500	2130	5	1	37000000	1240	-7.58	10.50	12	0.84	-442.00	319.00	12547	20230329	-73.30	2882	20230103	16.24	12547	-73.30	20230329	2882	16.24	20230103	13100	-74.43	20230329	3010	11.30	20230103	0.28	N	294140	500	185 억		581605	N	N	0	N	00	N
59	20230918	150930	57	100.00	KOSDAQ		화학	N	N	N	N		N	3370	-80	5	-2.32	1013466560	293581	46.55	3450	3580	3320	4485	2415	3450	3452.08	1.57	0	-17498	3843	3646	3498	3301	3153	3745	3400	185	1035	500	2130	5	1	37000000	1247	-7.62	10.56	12	0.79	-442.00	319.00	12547	20230329	-73.14	2882	20230103	16.93	12547	-73.14	20230329	2882	16.93	20230103	13100	-74.27	20230329	3010	11.96	20230103	0.28	N	294140	500	185 억		581605	N	N	0	N	00	N
60	20230918	140952	57	100.00	KOSDAQ		화학	N	N	N	N		N	3420	-30	5	-0.87	784711605	225642	35.78	3450	3580	3320	4485	2415	3450	3477.68	1.57	0	-17449	3843	3646	3498	3301	3153	3745	3400	185	1035	500	2130	5	1	37000000	1265	-7.74	10.72	12	0.61	-442.00	319.00	12547	20230329	-72.74	2882	20230103	18.67	12547	-72.74	20230329	2882	18.67	20230103	13100	-73.89	20230329	3010	13.62	20230103	0.28	N	294140	500	185 억		581605	N	N	0	N	00	N
61	20230918	130928	57	100.00	KOSDAQ		화학	N	N	N	N		N	3460	10	2	0.29	696566430	200014	31.72	3450	3580	3320	4485	2415	3450	3482.59	1.57	0	-11340	3843	3646	3498	3301	3153	3745	3400	185	1035	500	2130	5	1	37000000	1280	-7.83	10.85	12	0.54	-442.00	319.00	12547	20230329	-72.42	2882	20230103	20.06	12547	-72.42	20230329	2882	20.06	20230103	13100	-73.59	20230329	3010	14.95	20230103	0.28	N	294140	500	185 억		581605	N	N	0	N	00	N
62	20230918	120936	57	100.00	KOSDAQ		화학	N	N	N	N		N	3460	10	2	0.29	623326135	178833	28.36	3450	3580	3320	4485	2415	3450	3485.52	1.57	0	-22665	3843	3646	3498	3301	3153	3745	3400	185	1035	500	2130	5	1	37000000	1280	-7.83	10.85	12	0.48	-442.00	319.00	12547	20230329	-72.42	2882	20230103	20.06	12547	-72.42	20230329	2882	20.06	20230103	13100	-73.59	20230329	3010	14.95	20230103	0.28	N	294140	500	185 억		581605	N	N	0	N	00	N
63	20230918	110920	57	100.00	KOSDAQ		화학	N	N	N	N		N	3460	10	2	0.29	500952920	143505	22.76	3450	3580	3320	4485	2415	3450	3490.84	1.57	0	-9756	3843	3646	3498	3301	3153	3745	3400	185	1035	500	2130	5	1	37000000	1280	-7.83	10.85	12	0.39	-442.00	319.00	12547	20230329	-72.42	2882	20230103	20.06	12547	-72.42	20230329	2882	20.06	20230103	13100	-73.59	20230329	3010	14.95	20230103	0.28	N	294140	500	185 억		581605	N	N	0	N	00	N
64	20230918	100913	57	100.00	KOSDAQ		화학	N	N	N	N		N	3485	35	2	1.01	387180170	110715	17.56	3450	3580	3320	4485	2415	3450	3497.09	1.57	0	-2735	3843	3646	3498	3301	3153	3745	3400	185	1035	500	2130	5	1	37000000	1289	-7.88	10.92	12	0.30	-442.00	319.00	12547	20230329	-72.22	2882	20230103	20.92	12547	-72.22	20230329	2882	20.92	20230103	13100	-73.40	20230329	3010	15.78	20230103	0.28	N	294140	500	185 억		581605	N	N	0	N	00	N
65	20230918	090916	57	100.00	KOSDAQ		화학	N	N	N	N		N	3535	85	2	2.46	122218805	35170	5.58	3450	3580	3320	4485	2415	3450	3475.09	1.57	0	1490	3843	3646	3498	3301	3153	3745	3400	185	1035	500	2130	5	1	37000000	1308	-8.00	11.08	12	0.10	-442.00	319.00	12547	20230329	-71.83	2882	20230103	22.66	12547	-71.83	20230329	2882	22.66	20230103	13100	-73.02	20230329	3010	17.44	20230103	0.28	N	294140	500	185 억		581605	N	N	0	N	00	N
66	20230915	160928	57	100.00	KOSDAQ		화학	N	N	N	N		N	3450	25	2	0.73	2233391365	629174	259.15	3430	3695	3350	4450	2400	3425	3549.73	1.77	0	-71543	3581	3502	3421	3342	3261	3462	3302	185	1025	500	2120	5	1	37000000	1277	-7.81	10.82	12	1.70	-442.00	319.00	12547	20230329	-72.50	2882	20230103	19.71	12547	-72.50	20230329	2882	19.71	20230103	13100	-73.66	20230329	3010	14.62	20230103	0.28	N	294140	500	185 억		654228	N	N	0	N	00	N
67	20230915	150923	57	100.00	KOSDAQ		화학	N	N	N	N		N	3505	80	2	2.34	2094771290	589267	242.71	3430	3695	3350	4450	2400	3425	3554.88	1.77	0	-56903	3581	3502	3421	3342	3261	3462	3302	185	1025	500	2120	5	1	37000000	1297	-7.93	10.99	12	1.59	-442.00	319.00	12547	20230329	-72.07	2882	20230103	21.62	12547	-72.07	20230329	2882	21.62	20230103	13100	-73.24	20230329	3010	16.45	20230103	0.28	N	294140	500	185 억		654228	N	N	0	N	00	N
68	20230915	140929	57	100.00	KOSDAQ		화학	N	N	N	N		N	3510	85	2	2.48	2015135750	566613	233.38	3430	3695	3350	4450	2400	3425	3556.46	1.77	0	-55497	3581	3502	3421	3342	3261	3462	3302	185	1025	500	2120	5	1	37000000	1299	-7.94	11.00	12	1.53	-442.00	319.00	12547	20230329	-72.03	2882	20230103	21.79	12547	-72.03	20230329	2882	21.79	20230103	13100	-73.21	20230329	3010	16.61	20230103	0.28	N	294140	500	185 억		654228	N	N	0	N	00	N
69	20230915	130918	57	100.00	KOSDAQ		화학	N	N	N	N		N	3505	80	2	2.34	1917704665	538881	221.96	3430	3695	3350	4450	2400	3425	3558.68	1.77	0	-55064	3581	3502	3421	3342	3261	3462	3302	185	1025	500	2120	5	1	37000000	1297	-7.93	10.99	12	1.46	-442.00	319.00	12547	20230329	-72.07	2882	20230103	21.62	12547	-72.07	20230329	2882	21.62	20230103	13100	-73.24	20230329	3010	16.45	20230103	0.28	N	294140	500	185 억		654228	N	N	0	N	00	N
70	20230915	120925	57	100.00	KOSDAQ		화학	N	N	N	N		N	3500	75	2	2.19	1771199840	497400	204.87	3430	3695	3350	4450	2400	3425	3560.92	1.77	0	-50582	3581	3502	3421	3342	3261	3462	3302	185	1025	500	2120	5	1	37000000	1295	-7.92	10.97	12	1.34	-442.00	319.00	12547	20230329	-72.10	2882	20230103	21.44	12547	-72.10	20230329	2882	21.44	20230103	13100	-73.28	20230329	3010	16.28	20230103	0.28	N	294140	500	185 억		654228	N	N	0	N	00	N
71	20230915	110932	57	100.00	KOSDAQ		화학	N	N	N	N		N	3470	45	2	1.31	1659700980	465491	191.73	3430	3695	3350	4450	2400	3425	3565.48	1.77	0	-44931	3581	3502	3421	3342	3261	3462	3302	185	1025	500	2120	5	1	37000000	1284	-7.85	10.88	12	1.26	-442.00	319.00	12547	20230329	-72.34	2882	20230103	20.40	12547	-72.34	20230329	2882	20.40	20230103	13100	-73.51	20230329	3010	15.28	20230103	0.28	N	294140	500	185 억		654228	N	N	0	N	00	N
72	20230915	100930	57	100.00	KOSDAQ		화학	N	N	N	N		N	3640	215	2	6.28	880722065	248751	102.46	3430	3680	3350	4450	2400	3425	3540.58	1.77	0	-2678	3581	3502	3421	3342	3261	3462	3302	185	1025	500	2120	5	1	37000000	1347	-8.24	11.41	12	0.67	-442.00	319.00	12547	20230329	-70.99	2882	20230103	26.30	12547	-70.99	20230329	2882	26.30	20230103	13100	-72.21	20230329	3010	20.93	20230103	0.28	N	294140	500	185 억		654228	N	N	0	N	00	N
73	20230915	090917	57	100.00	KOSDAQ		화학	N	N	N	N		N	3440	15	2	0.44	127352825	37285	15.36	3430	3455	3350	4450	2400	3425	3415.66	1.77	0	14129	3581	3502	3421	3342	3261	3462	3302	185	1025	500	2120	5	1	37000000	1273	-7.78	10.78	12	0.10	-442.00	319.00	12547	20230329	-72.58	2882	20230103	19.36	12547	-72.58	20230329	2882	19.36	20230103	13100	-73.74	20230329	3010	14.29	20230103	0.28	N	294140	500	185 억		654228	N	N	0	N	00	N
74	20230914	160931	57	100.00	KOSDAQ		화학	N	N	N	N		N	3425	-45	5	-1.30	824186420	241510	89.19	3465	3500	3340	4510	2430	3470	3412.63	1.67	0	35188	3643	3556	3513	3426	3383	3535	3405	185	1040	500	2150	5	1	37000000	1267	-7.75	10.74	12	0.65	-442.00	319.00	12547	20230329	-72.70	2882	20230103	18.84	12547	-72.70	20230329	2882	18.84	20230103	13100	-73.85	20230329	3010	13.79	20230103	0.29	N	294140	500	185 억		619040	N	N	1	N	00	N
75	20230914	150859	57	100.00	KOSDAQ		화학	N	N	N	N		N	3395	-75	5	-2.16	799317205	234242	86.51	3465	3500	3340	4510	2430	3470	3412.36	1.67	0	35979	3643	3556	3513	3426	3383	3535	3405	185	1040	500	2150	5	1	37000000	1256	-7.68	10.64	12	0.63	-442.00	319.00	12547	20230329	-72.94	2882	20230103	17.80	12547	-72.94	20230329	2882	17.80	20230103	13100	-74.08	20230329	3010	12.79	20230103	0.29	N	294140	500	185 억		619040	N	N	1	N	00	N
76	20230914	140921	57	100.00	KOSDAQ		화학	N	N	N	N		N	3355	-115	5	-3.31	703536990	205829	76.01	3465	3500	3340	4510	2430	3470	3418.07	1.67	0	30386	3643	3556	3513	3426	3383	3535	3405	185	1040	500	2150	5	1	37000000	1241	-7.59	10.52	12	0.56	-442.00	319.00	12547	20230329	-73.26	2882	20230103	16.41	12547	-73.26	20230329	2882	16.41	20230103	13100	-74.39	20230329	3010	11.46	20230103	0.29	N	294140	500	185 억		619040	N	N	1	N	00	N
77	20230914	130902	57	100.00	KOSDAQ		화학	N	N	N	N		N	3420	-50	5	-1.44	471912860	137344	50.72	3465	3500	3410	4510	2430	3470	3435.99	1.67	0	24381	3643	3556	3513	3426	3383	3535	3405	185	1040	500	2150	5	1	37000000	1265	-7.74	10.72	12	0.37	-442.00	319.00	12547	20230329	-72.74	2882	20230103	18.67	12547	-72.74	20230329	2882	18.67	20230103	13100	-73.89	20230329	3010	13.62	20230103	0.29	N	294140	500	185 억		619040	N	N	1	N	00	N
78	20230914	120912	57	100.00	KOSDAQ		화학	N	N	N	N		N	3430	-40	5	-1.15	401936700	116920	43.18	3465	3500	3410	4510	2430	3470	3437.71	1.67	0	22845	3643	3556	3513	3426	3383	3535	3405	185	1040	500	2150	5	1	37000000	1269	-7.76	10.75	12	0.32	-442.00	319.00	12547	20230329	-72.66	2882	20230103	19.01	12547	-72.66	20230329	2882	19.01	20230103	13100	-73.82	20230329	3010	13.95	20230103	0.29	N	294140	500	185 억		619040	N	N	1	N	00	N
79	20230914	110904	57	100.00	KOSDAQ		화학	N	N	N	N		N	3430	-40	5	-1.15	343595850	99857	36.88	3465	3500	3410	4510	2430	3470	3440.88	1.67	0	24164	3643	3556	3513	3426	3383	3535	3405	185	1040	500	2150	5	1	37000000	1269	-7.76	10.75	12	0.27	-442.00	319.00	12547	20230329	-72.66	2882	20230103	19.01	12547	-72.66	20230329	2882	19.01	20230103	13100	-73.82	20230329	3010	13.95	20230103	0.29	N	294140	500	185 억		619040	N	N	1	N	00	N
80	20230914	100858	57	100.00	KOSDAQ		화학	N	N	N	N		N	3425	-45	5	-1.30	140606430	40703	15.03	3465	3500	3410	4510	2430	3470	3454.45	1.67	0	3523	3643	3556	3513	3426	3383	3535	3405	185	1040	500	2150	5	1	37000000	1267	-7.75	10.74	12	0.11	-442.00	319.00	12547	20230329	-72.70	2882	20230103	18.84	12547	-72.70	20230329	2882	18.84	20230103	13100	-73.85	20230329	3010	13.79	20230103	0.29	N	294140	500	185 억		619040	N	N	1	N	00	N
81	20230914	090915	57	100.00	KOSDAQ		화학	N	N	N	N		N	3440	-30	5	-0.86	16479070	4762	1.76	3465	3490	3410	4510	2430	3470	3460.54	1.67	0	1005	3643	3556	3513	3426	3383	3535	3405	185	1040	500	2150	5	1	37000000	1273	-7.78	10.78	12	0.01	-442.00	319.00	12547	20230329	-72.58	2882	20230103	19.36	12547	-72.58	20230329	2882	19.36	20230103	13100	-73.74	20230329	3010	14.29	20230103	0.29	N	294140	500	185 억		619040	N	N	1	N	00	N
82	20230913	160918	57	100.00	KOSDAQ		화학	N	N	N	N		N	3470	-85	5	-2.39	943525195	268412	96.51	3560	3600	3470	4620	2490	3555	3515.28	1.68	0	-3932	3688	3621	3563	3496	3438	3592	3467	185	1065	500	2200	5	1	37000000	1284	-7.85	10.88	12	0.73	-442.00	319.00	12547	20230329	-72.34	2882	20230103	20.40	12547	-72.34	20230329	2882	20.40	20230103	13100	-73.51	20230329	3010	15.28	20230103	0.30	N	294140	500	185 억		622852	N	N	1	N	00	N
83	20230913	150910	57	100.00	KOSDAQ		화학	N	N	N	N		N	3495	-60	5	-1.69	874050095	248403	89.31	3560	3600	3475	4620	2490	3555	3518.65	1.68	0	-2283	3688	3621	3563	3496	3438	3592	3467	185	1065	500	2200	5	1	37000000	1293	-7.91	10.96	12	0.67	-442.00	319.00	12547	20230329	-72.14	2882	20230103	21.27	12547	-72.14	20230329	2882	21.27	20230103	13100	-73.32	20230329	3010	16.11	20230103	0.30	N	294140	500	185 억		622852	N	N	0	N	00	N
84	20230913	140918	57	100.00	KOSDAQ		화학	N	N	N	N		N	3505	-50	5	-1.41	789279180	224103	80.58	3560	3600	3475	4620	2490	3555	3521.92	1.68	0	-1553	3688	3621	3563	3496	3438	3592	3467	185	1065	500	2200	5	1	37000000	1297	-7.93	10.99	12	0.61	-442.00	319.00	12547	20230329	-72.07	2882	20230103	21.62	12547	-72.07	20230329	2882	21.62	20230103	13100	-73.24	20230329	3010	16.45	20230103	0.30	N	294140	500	185 억		622852	N	N	0	N	00	N
85	20230913	130852	57	100.00	KOSDAQ		화학	N	N	N	N		N	3495	-60	5	-1.69	706644340	200516	72.10	3560	3600	3475	4620	2490	3555	3524.10	1.68	0	-12013	3688	3621	3563	3496	3438	3592	3467	185	1065	500	2200	5	1	37000000	1293	-7.91	10.96	12	0.54	-442.00	319.00	12547	20230329	-72.14	2882	20230103	21.27	12547	-72.14	20230329	2882	21.27	20230103	13100	-73.32	20230329	3010	16.11	20230103	0.30	N	294140	500	185 억		622852	N	N	0	N	00	N
86	20230913	120917	57	100.00	KOSDAQ		화학	N	N	N	N		N	3550	-5	5	-0.14	630669675	178839	64.30	3560	3600	3475	4620	2490	3555	3526.43	1.68	0	-17087	3688	3621	3563	3496	3438	3592	3467	185	1065	500	2200	5	1	37000000	1314	-8.03	11.13	12	0.48	-442.00	319.00	12547	20230329	-71.71	2882	20230103	23.18	12547	-71.71	20230329	2882	23.18	20230103	13100	-72.90	20230329	3010	17.94	20230103	0.30	N	294140	500	185 억		622852	N	N	0	N	00	N
87	20230913	110914	57	100.00	KOSDAQ		화학	N	N	N	N		N	3515	-40	5	-1.13	473552275	134009	48.18	3560	3600	3475	4620	2490	3555	3533.70	1.68	0	-14239	3688	3621	3563	3496	3438	3592	3467	185	1065	500	2200	5	1	37000000	1301	-7.95	11.02	12	0.36	-442.00	319.00	12547	20230329	-71.99	2882	20230103	21.96	12547	-71.99	20230329	2882	21.96	20230103	13100	-73.17	20230329	3010	16.78	20230103	0.30	N	294140	500	185 억		622852	N	N	0	N	00	N
88	20230913	100902	57	100.00	KOSDAQ		화학	N	N	N	N		N	3585	30	2	0.84	234593955	66592	23.94	3560	3585	3475	4620	2490	3555	3522.76	1.68	0	2731	3688	3621	3563	3496	3438	3592	3467	185	1065	500	2200	5	1	37000000	1326	-8.11	11.24	12	0.18	-442.00	319.00	12547	20230329	-71.43	2882	20230103	24.39	12547	-71.43	20230329	2882	24.39	20230103	13100	-72.63	20230329	3010	19.10	20230103	0.30	N	294140	500	185 억		622852	N	N	0	N	00	N
89	20230913	090855	57	100.00	KOSDAQ		화학	N	N	N	N		N	3545	-10	5	-0.28	30846595	8731	3.14	3560	3560	3505	4620	2490	3555	3532.48	1.68	0	-871	3688	3621	3563	3496	3438	3592	3467	185	1065	500	2200	5	1	37000000	1312	-8.02	11.11	12	0.02	-442.00	319.00	12547	20230329	-71.75	2882	20230103	23.00	12547	-71.75	20230329	2882	23.00	20230103	13100	-72.94	20230329	3010	17.77	20230103	0.30	N	294140	500	185 억		622852	N	N	0	N	00	N
90	20230912	160852	57	100.00	KOSDAQ		화학	N	N	N	N		N	3555	-35	5	-0.97	980229780	275643	93.30	3580	3630	3505	4665	2515	3590	3556.13	1.58	0	36583	3710	3650	3600	3540	3490	3625	3515	185	1075	500	2220	5	1	37000000	1315	-8.04	11.14	12	0.74	-442.00	319.00	12547	20230329	-71.67	2882	20230103	23.35	12547	-71.67	20230329	2882	23.35	20230103	13100	-72.86	20230329	3010	18.11	20230103	0.30	N	294140	500	185 억		585316	N	N	0	N	00	N
91	20230912	150902	57	100.00	KOSDAQ		화학	N	N	N	N		N	3540	-50	5	-1.39	956381295	268926	91.03	3580	3630	3505	4665	2515	3590	3556.27	1.58	0	38047	3710	3650	3600	3540	3490	3625	3515	185	1075	500	2220	5	1	37000000	1310	-8.01	11.10	12	0.73	-442.00	319.00	12547	20230329	-71.79	2882	20230103	22.83	12547	-71.79	20230329	2882	22.83	20230103	13100	-72.98	20230329	3010	17.61	20230103	0.30	N	294140	500	185 억		585316	N	N	0	N	00	N
92	20230912	140901	57	100.00	KOSDAQ		화학	N	N	N	N		N	3530	-60	5	-1.67	862464995	242408	82.05	3580	3630	3505	4665	2515	3590	3557.88	1.58	0	33360	3710	3650	3600	3540	3490	3625	3515	185	1075	500	2220	5	1	37000000	1306	-7.99	11.07	12	0.66	-442.00	319.00	12547	20230329	-71.87	2882	20230103	22.48	12547	-71.87	20230329	2882	22.48	20230103	13100	-73.05	20230329	3010	17.28	20230103	0.30	N	294140	500	185 억		585316	N	N	0	N	00	N
93	20230912	130849	57	100.00	KOSDAQ		화학	N	N	N	N		N	3535	-55	5	-1.53	772186535	216859	73.40	3580	3630	3505	4665	2515	3590	3560.75	1.58	0	33298	3710	3650	3600	3540	3490	3625	3515	185	1075	500	2220	5	1	37000000	1308	-8.00	11.08	12	0.59	-442.00	319.00	12547	20230329	-71.83	2882	20230103	22.66	12547	-71.83	20230329	2882	22.66	20230103	13100	-73.02	20230329	3010	17.44	20230103	0.30	N	294140	500	185 억		585316	N	N	0	N	00	N
94	20230912	120848	57	100.00	KOSDAQ		화학	N	N	N	N		N	3560	-30	5	-0.84	663307045	186039	62.97	3580	3630	3505	4665	2515	3590	3565.39	1.58	0	25168	3710	3650	3600	3540	3490	3625	3515	185	1075	500	2220	5	1	37000000	1317	-8.05	11.16	12	0.50	-442.00	319.00	12547	20230329	-71.63	2882	20230103	23.53	12547	-71.63	20230329	2882	23.53	20230103	13100	-72.82	20230329	3010	18.27	20230103	0.30	N	294140	500	185 억		585316	N	N	0	N	00	N
95	20230912	110853	57	100.00	KOSDAQ		화학	N	N	N	N		N	3550	-40	5	-1.11	514145820	144370	48.87	3580	3630	3505	4665	2515	3590	3561.27	1.58	0	14364	3710	3650	3600	3540	3490	3625	3515	185	1075	500	2220	5	1	37000000	1314	-8.03	11.13	12	0.39	-442.00	319.00	12547	20230329	-71.71	2882	20230103	23.18	12547	-71.71	20230329	2882	23.18	20230103	13100	-72.90	20230329	3010	17.94	20230103	0.30	N	294140	500	185 억		585316	N	N	0	N	00	N
96	20230912	100844	57	100.00	KOSDAQ		화학	N	N	N	N		N	3520	-70	5	-1.95	351182605	98431	33.32	3580	3630	3505	4665	2515	3590	3567.76	1.58	0	1018	3710	3650	3600	3540	3490	3625	3515	185	1075	500	2220	5	1	37000000	1302	-7.96	11.03	12	0.27	-442.00	319.00	12547	20230329	-71.95	2882	20230103	22.14	12547	-71.95	20230329	2882	22.14	20230103	13100	-73.13	20230329	3010	16.94	20230103	0.30	N	294140	500	185 억		585316	N	N	0	N	00	N
97	20230912	090905	57	100.00	KOSDAQ		화학	N	N	N	N		N	3600	10	2	0.28	30707480	8525	2.89	3580	3630	3575	4665	2515	3590	3602.34	1.58	0	1177	3710	3650	3600	3540	3490	3625	3515	185	1075	500	2220	5	1	37000000	1332	-8.14	11.29	12	0.02	-442.00	319.00	12547	20230329	-71.31	2882	20230103	24.91	12547	-71.31	20230329	2882	24.91	20230103	13100	-72.52	20230329	3010	19.60	20230103	0.30	N	294140	500	185 억		585316	N	N	0	N	00	N
98	20230911	160846	57	100.00	KOSDAQ		화학	N	N	N	N		N	3590	-95	5	-2.58	1053077740	292574	76.61	3650	3660	3550	4790	2580	3685	3599.39	1.43	0	58413	3945	3815	3735	3605	3525	3775	3565	185	1105	500	2280	5	1	37000000	1328	-8.12	11.25	12	0.79	-442.00	319.00	12547	20230329	-71.39	2882	20230103	24.57	12547	-71.39	20230329	2882	24.57	20230103	13100	-72.60	20230329	3010	19.27	20230103	0.31	N	294140	500	185 억		527631	N	N	1	N	00	N
99	20230911	150851	57	100.00	KOSDAQ		화학	N	N	N	N		N	3580	-105	5	-2.85	1005064810	279163	73.10	3650	3660	3550	4790	2580	3685	3600.28	1.43	0	57405	3945	3815	3735	3605	3525	3775	3565	185	1105	500	2280	5	1	37000000	1325	-8.10	11.22	12	0.75	-442.00	319.00	12547	20230329	-71.47	2882	20230103	24.22	12547	-71.47	20230329	2882	24.22	20230103	13100	-72.67	20230329	3010	18.94	20230103	0.31	N	294140	500	185 억		527631	N	N	1	N	00	N
100	20230911	140859	57	100.00	KOSDAQ		화학	N	N	N	N		N	3585	-100	5	-2.71	895113170	248452	65.06	3650	3660	3550	4790	2580	3685	3602.76	1.43	0	56637	3945	3815	3735	3605	3525	3775	3565	185	1105	500	2280	5	1	37000000	1326	-8.11	11.24	12	0.67	-442.00	319.00	12547	20230329	-71.43	2882	20230103	24.39	12547	-71.43	20230329	2882	24.39	20230103	13100	-72.63	20230329	3010	19.10	20230103	0.31	N	294140	500	185 억		527631	N	N	1	N	00	N
101	20230911	130833	57	100.00	KOSDAQ		화학	N	N	N	N		N	3575	-110	5	-2.99	798252395	221420	57.98	3650	3660	3550	4790	2580	3685	3605.15	1.43	0	50313	3945	3815	3735	3605	3525	3775	3565	185	1105	500	2280	5	1	37000000	1323	-8.09	11.21	12	0.60	-442.00	319.00	12547	20230329	-71.51	2882	20230103	24.05	12547	-71.51	20230329	2882	24.05	20230103	13100	-72.71	20230329	3010	18.77	20230103	0.31	N	294140	500	185 억		527631	N	N	1	N	00	N
102	20230911	120849	57	100.00	KOSDAQ		화학	N	N	N	N		N	3610	-75	5	-2.04	641608365	177832	46.57	3650	3660	3550	4790	2580	3685	3607.95	1.43	0	59655	3945	3815	3735	3605	3525	3775	3565	185	1105	500	2280	5	1	37000000	1336	-8.17	11.32	12	0.48	-442.00	319.00	12547	20230329	-71.23	2882	20230103	25.26	12547	-71.23	20230329	2882	25.26	20230103	13100	-72.44	20230329	3010	19.93	20230103	0.31	N	294140	500	185 억		527631	N	N	1	N	00	N
103	20230911	110833	57	100.00	KOSDAQ		화학	N	N	N	N		N	3595	-90	5	-2.44	513912510	142430	37.30	3650	3660	3550	4790	2580	3685	3608.18	1.43	0	46077	3945	3815	3735	3605	3525	3775	3565	185	1105	500	2280	5	1	37000000	1330	-8.13	11.27	12	0.38	-442.00	319.00	12547	20230329	-71.35	2882	20230103	24.74	12547	-71.35	20230329	2882	24.74	20230103	13100	-72.56	20230329	3010	19.44	20230103	0.31	N	294140	500	185 억		527631	N	N	1	N	00	N
104	20230911	100832	57	100.00	KOSDAQ		화학	N	N	N	N		N	3605	-80	5	-2.17	408668875	113238	29.65	3650	3660	3550	4790	2580	3685	3608.94	1.43	0	36618	3945	3815	3735	3605	3525	3775	3565	185	1105	500	2280	5	1	37000000	1334	-8.16	11.30	12	0.31	-442.00	319.00	12547	20230329	-71.27	2882	20230103	25.09	12547	-71.27	20230329	2882	25.09	20230103	13100	-72.48	20230329	3010	19.77	20230103	0.31	N	294140	500	185 억		527631	N	N	1	N	00	N
105	20230911	090831	57	100.00	KOSDAQ		화학	N	N	N	N		N	3610	-75	5	-2.04	108494145	30136	7.89	3650	3660	3550	4790	2580	3685	3600.15	1.43	0	5657	3945	3815	3735	3605	3525	3775	3565	185	1105	500	2280	5	1	37000000	1336	-8.17	11.32	12	0.08	-442.00	319.00	12547	20230329	-71.23	2882	20230103	25.26	12547	-71.23	20230329	2882	25.26	20230103	13100	-72.44	20230329	3010	19.93	20230103	0.31	N	294140	500	185 억		527631	N	N	1	N	00	N
106	20230908	160853	57	100.00	KOSDAQ		화학	N	N	N	N		N	3685	-215	5	-5.51	1396144890	375166	112.23	3860	3865	3655	5070	2730	3900	3721.48	1.40	0	9199	4050	3975	3890	3815	3730	3980	3820	185	1170	500	2410	5	1	37000000	1363	-8.34	11.55	12	1.01	-442.00	319.00	12547	20230329	-70.63	2882	20230103	27.86	12547	-70.63	20230329	2882	27.86	20230103	13100	-71.87	20230329	3010	22.43	20230103	0.31	N	294140	500	185 억		518432	N	N	1	N	00	N
107	20230908	150853	57	100.00	KOSDAQ		화학	N	N	N	N		N	3680	-220	5	-5.64	1344159760	361041	108.00	3860	3865	3655	5070	2730	3900	3723.01	1.40	0	9404	4050	3975	3890	3815	3730	3980	3820	185	1170	500	2410	5	1	37000000	1362	-8.33	11.54	12	0.98	-442.00	319.00	12547	20230329	-70.67	2882	20230103	27.69	12547	-70.67	20230329	2882	27.69	20230103	13100	-71.91	20230329	3010	22.26	20230103	0.31	N	294140	500	185 억		518432	N	N	0	N	00	N
108	20230908	140843	57	100.00	KOSDAQ		화학	N	N	N	N		N	3680	-220	5	-5.64	1237170520	331883	99.28	3860	3865	3665	5070	2730	3900	3727.73	1.40	0	9271	4050	3975	3890	3815	3730	3980	3820	185	1170	500	2410	5	1	37000000	1362	-8.33	11.54	12	0.90	-442.00	319.00	12547	20230329	-70.67	2882	20230103	27.69	12547	-70.67	20230329	2882	27.69	20230103	13100	-71.91	20230329	3010	22.26	20230103	0.31	N	294140	500	185 억		518432	N	N	0	N	00	N
109	20230908	130852	57	100.00	KOSDAQ		화학	N	N	N	N		N	3725	-175	5	-4.49	947024410	253259	75.76	3860	3865	3695	5070	2730	3900	3739.35	1.40	0	7994	4050	3975	3890	3815	3730	3980	3820	185	1170	500	2410	5	1	37000000	1378	-8.43	11.68	12	0.68	-442.00	319.00	12547	20230329	-70.31	2882	20230103	29.25	12547	-70.31	20230329	2882	29.25	20230103	13100	-71.56	20230329	3010	23.75	20230103	0.31	N	294140	500	185 억		518432	N	N	0	N	00	N
110	20230908	120904	57	100.00	KOSDAQ		화학	N	N	N	N		N	3740	-160	5	-4.10	835495325	223313	66.80	3860	3865	3695	5070	2730	3900	3741.36	1.40	0	10639	4050	3975	3890	3815	3730	3980	3820	185	1170	500	2410	5	1	37000000	1384	-8.46	11.72	12	0.60	-442.00	319.00	12547	20230329	-70.19	2882	20230103	29.77	12547	-70.19	20230329	2882	29.77	20230103	13100	-71.45	20230329	3010	24.25	20230103	0.31	N	294140	500	185 억		518432	N	N	0	N	00	N
111	20230908	110859	57	100.00	KOSDAQ		화학	N	N	N	N		N	3720	-180	5	-4.62	742230480	198421	59.36	3860	3865	3695	5070	2730	3900	3740.68	1.40	0	5167	4050	3975	3890	3815	3730	3980	3820	185	1170	500	2410	5	1	37000000	1376	-8.42	11.66	12	0.54	-442.00	319.00	12547	20230329	-70.35	2882	20230103	29.08	12547	-70.35	20230329	2882	29.08	20230103	13100	-71.60	20230329	3010	23.59	20230103	0.31	N	294140	500	185 억		518432	N	N	0	N	00	N
112	20230908	100850	57	100.00	KOSDAQ		화학	N	N	N	N		N	3720	-180	5	-4.62	580087505	154889	46.33	3860	3865	3695	5070	2730	3900	3745.18	1.40	0	-5394	4050	3975	3890	3815	3730	3980	3820	185	1170	500	2410	5	1	37000000	1376	-8.42	11.66	12	0.42	-442.00	319.00	12547	20230329	-70.35	2882	20230103	29.08	12547	-70.35	20230329	2882	29.08	20230103	13100	-71.60	20230329	3010	23.59	20230103	0.31	N	294140	500	185 억		518432	N	N	0	N	00	N
113	20230908	090857	57	100.00	KOSDAQ		화학	N	N	N	N		N	3805	-95	5	-2.44	127437720	33705	10.08	3860	3865	3705	5070	2730	3900	3780.97	1.40	0	-10539	4050	3975	3890	3815	3730	3980	3820	185	1170	500	2410	5	1	37000000	1408	-8.61	11.93	12	0.09	-442.00	319.00	12547	20230329	-69.67	2882	20230103	32.03	12547	-69.67	20230329	2882	32.03	20230103	13100	-70.95	20230329	3010	26.41	20230103	0.31	N	294140	500	185 억		518432	N	N	0	N	00	N
114	20230907	160841	57	100.00	KOSDAQ		화학	N	N	N	N		N	3900	-20	5	-0.51	1289866230	333109	93.45	3900	3965	3805	5090	2745	3920	3872.19	1.26	0	52731	4100	4010	3955	3865	3810	3982	3837	185	1170	500	2430	5	1	37000000	1443	-8.82	12.23	12	0.90	-442.00	319.00	12547	20230329	-68.92	2882	20230103	35.32	12547	-68.92	20230329	2882	35.32	20230103	13100	-70.23	20230329	3010	29.57	20230103	0.31	N	294140	500	185 억		465698	N	N	0	N	00	N
115	20230907	150847	57	100.00	KOSDAQ		화학	N	N	N	N		N	3835	-85	5	-2.17	1203646170	310809	87.20	3900	3965	3805	5090	2745	3920	3872.62	1.26	0	51839	4100	4010	3955	3865	3810	3982	3837	185	1170	500	2430	5	1	37000000	1419	-8.68	12.02	12	0.84	-442.00	319.00	12547	20230329	-69.43	2882	20230103	33.07	12547	-69.43	20230329	2882	33.07	20230103	13100	-70.73	20230329	3010	27.41	20230103	0.31	N	294140	500	185 억		465698	N	N	0	N	00	N
116	20230907	140845	57	100.00	KOSDAQ		화학	N	N	N	N		N	3880	-40	5	-1.02	973436905	251114	70.45	3900	3965	3805	5090	2745	3920	3876.47	1.26	0	39859	4100	4010	3955	3865	3810	3982	3837	185	1170	500	2430	5	1	37000000	1436	-8.78	12.16	12	0.68	-442.00	319.00	12547	20230329	-69.08	2882	20230103	34.63	12547	-69.08	20230329	2882	34.63	20230103	13100	-70.38	20230329	3010	28.90	20230103	0.31	N	294140	500	185 억		465698	N	N	0	N	00	N
117	20230907	130839	57	100.00	KOSDAQ		화학	N	N	N	N		N	3900	-20	5	-0.51	902003875	232745	65.30	3900	3965	3805	5090	2745	3920	3875.50	1.26	0	40318	4100	4010	3955	3865	3810	3982	3837	185	1170	500	2430	5	1	37000000	1443	-8.82	12.23	12	0.63	-442.00	319.00	12547	20230329	-68.92	2882	20230103	35.32	12547	-68.92	20230329	2882	35.32	20230103	13100	-70.23	20230329	3010	29.57	20230103	0.31	N	294140	500	185 억		465698	N	N	0	N	00	N
118	20230907	120853	57	100.00	KOSDAQ		화학	N	N	N	N		N	3885	-35	5	-0.89	846119200	218366	61.26	3900	3965	3805	5090	2745	3920	3874.78	1.26	0	37299	4100	4010	3955	3865	3810	3982	3837	185	1170	500	2430	5	1	37000000	1437	-8.79	12.18	12	0.59	-442.00	319.00	12547	20230329	-69.04	2882	20230103	34.80	12547	-69.04	20230329	2882	34.80	20230103	13100	-70.34	20230329	3010	29.07	20230103	0.31	N	294140	500	185 억		465698	N	N	0	N	00	N
119	20230907	110843	57	100.00	KOSDAQ		화학	N	N	N	N		N	3905	-15	5	-0.38	791635165	204327	57.32	3900	3965	3805	5090	2745	3920	3874.35	1.26	0	36962	4100	4010	3955	3865	3810	3982	3837	185	1170	500	2430	5	1	37000000	1445	-8.83	12.24	12	0.55	-442.00	319.00	12547	20230329	-68.88	2882	20230103	35.50	12547	-68.88	20230329	2882	35.50	20230103	13100	-70.19	20230329	3010	29.73	20230103	0.31	N	294140	500	185 억		465698	N	N	0	N	00	N
120	20230907	100844	57	100.00	KOSDAQ		화학	N	N	N	N		N	3825	-95	5	-2.42	529289050	136373	38.26	3900	3965	3810	5090	2745	3920	3881.19	1.26	0	15818	4100	4010	3955	3865	3810	3982	3837	185	1170	500	2430	5	1	37000000	1415	-8.65	11.99	12	0.37	-442.00	319.00	12547	20230329	-69.51	2882	20230103	32.72	12547	-69.51	20230329	2882	32.72	20230103	13100	-70.80	20230329	3010	27.08	20230103	0.31	N	294140	500	185 억		465698	N	N	0	N	00	N
121	20230907	090858	57	100.00	KOSDAQ		화학	N	N	N	N		N	3925	5	2	0.13	101294700	26076	7.32	3900	3950	3835	5090	2745	3920	3884.60	1.26	0	2156	4100	4010	3955	3865	3810	3982	3837	185	1170	500	2430	5	1	37000000	1452	-8.88	12.30	12	0.07	-442.00	319.00	12547	20230329	-68.72	2882	20230103	36.19	12547	-68.72	20230329	2882	36.19	20230103	13100	-70.04	20230329	3010	30.40	20230103	0.31	N	294140	500	185 억		465698	N	N	0	N	00	N
122	20230906	160845	57	100.00	KOSDAQ		화학	N	N	N	N		N	3920	-70	5	-1.75	1409174260	355499	66.75	4010	4045	3900	5180	2795	3990	3963.94	1.28	0	-8743	4236	4112	4036	3912	3836	4075	3875	185	1190	500	2470	5	1	37000000	1450	-8.87	12.29	12	0.96	-442.00	319.00	12547	20230329	-68.76	2882	20230103	36.02	12547	-68.76	20230329	2882	36.02	20230103	13100	-70.08	20230329	3010	30.23	20230103	0.32	N	294140	500	185 억		474226	N	N	0	N	00	N
123	20230906	150846	57	100.00	KOSDAQ		화학	N	N	N	N		N	3905	-85	5	-2.13	1250963625	315046	59.15	4010	4045	3900	5180	2795	3990	3970.73	1.28	0	-14984	4236	4112	4036	3912	3836	4075	3875	185	1190	500	2470	5	1	37000000	1445	-8.83	12.24	12	0.85	-442.00	319.00	12547	20230329	-68.88	2882	20230103	35.50	12547	-68.88	20230329	2882	35.50	20230103	13100	-70.19	20230329	3010	29.73	20230103	0.32	N	294140	500	185 억		474226	N	N	0	N	00	N
124	20230906	140846	57	100.00	KOSDAQ		화학	N	N	N	N		N	3960	-30	5	-0.75	980595945	246120	46.21	4010	4045	3935	5180	2795	3990	3984.22	1.28	0	-7991	4236	4112	4036	3912	3836	4075	3875	185	1190	500	2470	5	1	37000000	1465	-8.96	12.41	12	0.67	-442.00	319.00	12547	20230329	-68.44	2882	20230103	37.40	12547	-68.44	20230329	2882	37.40	20230103	13100	-69.77	20230329	3010	31.56	20230103	0.32	N	294140	500	185 억		474226	N	N	0	N	00	N
125	20230906	130835	57	100.00	KOSDAQ		화학	N	N	N	N		N	3975	-15	5	-0.38	905928920	227338	42.68	4010	4045	3935	5180	2795	3990	3984.94	1.28	0	-4353	4236	4112	4036	3912	3836	4075	3875	185	1190	500	2470	5	1	37000000	1471	-8.99	12.46	12	0.61	-442.00	319.00	12547	20230329	-68.32	2882	20230103	37.93	12547	-68.32	20230329	2882	37.93	20230103	13100	-69.66	20230329	3010	32.06	20230103	0.32	N	294140	500	185 억		474226	N	N	0	N	00	N
126	20230906	120848	57	100.00	KOSDAQ		화학	N	N	N	N		N	3960	-30	5	-0.75	804904960	201775	37.88	4010	4045	3945	5180	2795	3990	3989.12	1.28	0	-5526	4236	4112	4036	3912	3836	4075	3875	185	1190	500	2470	5	1	37000000	1465	-8.96	12.41	12	0.55	-442.00	319.00	12547	20230329	-68.44	2882	20230103	37.40	12547	-68.44	20230329	2882	37.40	20230103	13100	-69.77	20230329	3010	31.56	20230103	0.32	N	294140	500	185 억		474226	N	N	0	N	00	N
127	20230906	110856	57	100.00	KOSDAQ		화학	N	N	N	N		N	3985	-5	5	-0.13	611288670	152926	28.71	4010	4045	3950	5180	2795	3990	3997.28	1.28	0	11279	4236	4112	4036	3912	3836	4075	3875	185	1190	500	2470	5	1	37000000	1474	-9.02	12.49	12	0.41	-442.00	319.00	12547	20230329	-68.24	2882	20230103	38.27	12547	-68.24	20230329	2882	38.27	20230103	13100	-69.58	20230329	3010	32.39	20230103	0.32	N	294140	500	185 억		474226	N	N	0	N	00	N
128	20230906	100831	57	100.00	KOSDAQ		화학	N	N	N	N		N	4005	15	2	0.38	458115355	114544	21.51	4010	4045	3950	5180	2795	3990	3999.47	1.28	0	9914	4236	4112	4036	3912	3836	4075	3875	185	1190	500	2470	5	1	37000000	1482	-9.06	12.55	12	0.31	-442.00	319.00	12547	20230329	-68.08	2882	20230103	38.97	12547	-68.08	20230329	2882	38.97	20230103	13100	-69.43	20230329	3010	33.06	20230103	0.32	N	294140	500	185 억		474226	N	N	0	N	00	N
129	20230906	090834	57	100.00	KOSDAQ		화학	N	N	N	N		N	4005	15	2	0.38	94894755	23805	4.47	4010	4020	3950	5180	2795	3990	3986.34	1.28	0	-3021	4236	4112	4036	3912	3836	4075	3875	185	1190	500	2470	5	1	37000000	1482	-9.06	12.55	12	0.06	-442.00	319.00	12547	20230329	-68.08	2882	20230103	38.97	12547	-68.08	20230329	2882	38.97	20230103	13100	-69.43	20230329	3010	33.06	20230103	0.32	N	294140	500	185 억		474226	N	N	0	N	00	N
130	20230905	160835	57	100.00	KOSDAQ		화학	N	N	N	N		N	3990	-100	5	-2.44	2122621595	528027	40.44	4080	4160	3960	5310	2865	4090	4020.00	1.30	0	-7734	4646	4367	4186	3907	3726	4507	4047	185	1220	500	2530	5	1	37000000	1476	-9.03	12.51	12	1.43	-442.00	319.00	12547	20230329	-68.20	2882	20230103	38.45	12547	-68.20	20230329	2882	38.45	20230103	13100	-69.54	20230329	3010	32.56	20230103	0.32	N	294140	500	185 억		482039	N	N	0	N	00	N
131	20230905	150847	57	100.00	KOSDAQ		화학	N	N	N	N		N	3985	-105	5	-2.57	2005570400	498649	38.19	4080	4160	3960	5310	2865	4090	4022.01	1.30	0	-8448	4646	4367	4186	3907	3726	4507	4047	185	1220	500	2530	5	1	37000000	1474	-9.02	12.49	12	1.35	-442.00	319.00	12547	20230329	-68.24	2882	20230103	38.27	12547	-68.24	20230329	2882	38.27	20230103	13100	-69.58	20230329	3010	32.39	20230103	0.32	N	294140	500	185 억		482039	N	N	0	N	00	N
132	20230905	140846	57	100.00	KOSDAQ		화학	N	N	N	N		N	3970	-120	5	-2.93	1617564375	401673	30.77	4080	4160	3960	5310	2865	4090	4027.06	1.30	0	-9883	4646	4367	4186	3907	3726	4507	4047	185	1220	500	2530	5	1	37000000	1469	-8.98	12.45	12	1.09	-442.00	319.00	12547	20230329	-68.36	2882	20230103	37.75	12547	-68.36	20230329	2882	37.75	20230103	13100	-69.69	20230329	3010	31.89	20230103	0.32	N	294140	500	185 억		482039	N	N	0	N	00	N
133	20230905	130826	57	100.00	KOSDAQ		화학	N	N	N	N		N	3975	-115	5	-2.81	1499993860	372140	28.50	4080	4160	3960	5310	2865	4090	4030.72	1.30	0	-11031	4646	4367	4186	3907	3726	4507	4047	185	1220	500	2530	5	1	37000000	1471	-8.99	12.46	12	1.01	-442.00	319.00	12547	20230329	-68.32	2882	20230103	37.93	12547	-68.32	20230329	2882	37.93	20230103	13100	-69.66	20230329	3010	32.06	20230103	0.32	N	294140	500	185 억		482039	N	N	0	N	00	N
134	20230905	120829	57	100.00	KOSDAQ		화학	N	N	N	N		N	3990	-100	5	-2.44	1269965445	314301	24.07	4080	4160	3980	5310	2865	4090	4040.60	1.30	0	-6299	4646	4367	4186	3907	3726	4507	4047	185	1220	500	2530	5	1	37000000	1476	-9.03	12.51	12	0.85	-442.00	319.00	12547	20230329	-68.20	2882	20230103	38.45	12547	-68.20	20230329	2882	38.45	20230103	13100	-69.54	20230329	3010	32.56	20230103	0.32	N	294140	500	185 억		482039	N	N	0	N	00	N
135	20230905	110836	57	100.00	KOSDAQ		화학	N	N	N	N		N	4010	-80	5	-1.96	935259140	230655	17.67	4080	4160	4000	5310	2865	4090	4054.79	1.30	0	12085	4646	4367	4186	3907	3726	4507	4047	185	1220	500	2530	5	1	37000000	1484	-9.07	12.57	12	0.62	-442.00	319.00	12547	20230329	-68.04	2882	20230103	39.14	12547	-68.04	20230329	2882	39.14	20230103	13100	-69.39	20230329	3010	33.22	20230103	0.32	N	294140	500	185 억		482039	N	N	0	N	00	N
136	20230905	100826	57	100.00	KOSDAQ		화학	N	N	N	N		N	4045	-45	5	-1.10	678441670	166769	12.77	4080	4160	4025	5310	2865	4090	4068.15	1.30	0	14621	4646	4367	4186	3907	3726	4507	4047	185	1220	500	2530	5	1	37000000	1497	-9.15	12.68	12	0.45	-442.00	319.00	12547	20230329	-67.76	2882	20230103	40.35	12547	-67.76	20230329	2882	40.35	20230103	13100	-69.12	20230329	3010	34.39	20230103	0.32	N	294140	500	185 억		482039	N	N	0	N	00	N
137	20230905	090825	57	100.00	KOSDAQ		화학	N	N	N	N		N	4055	-35	5	-0.86	145914480	36024	2.76	4080	4095	4025	5310	2865	4090	4050.46	1.30	0	12023	4646	4367	4186	3907	3726	4507	4047	185	1220	500	2530	5	1	37000000	1500	-9.17	12.71	12	0.10	-442.00	319.00	12547	20230329	-67.68	2882	20230103	40.70	12547	-67.68	20230329	2882	40.70	20230103	13100	-69.05	20230329	3010	34.72	20230103	0.32	N	294140	500	185 억		482039	N	N	0	N	00	N
138	20230904	160822	57	100.00	KOSDAQ		화학	N	N	N	N		N	4090	-45	5	-1.09	5440513645	1302338	140.14	4085	4465	4005	5370	2895	4135	4177.51	1.50	0	-68017	4598	4366	4243	4011	3888	4305	3950	185	1235	500	2560	5	1	37000000	1513	-9.25	12.82	12	3.52	-442.00	319.00	12547	20230329	-67.40	2882	20230103	41.92	12547	-67.40	20230329	2882	41.92	20230103	13100	-68.78	20230329	3010	35.88	20230103	0.32	N	294140	500	185 억		556771	N	N	0	N	00	N
139	20230904	150808	57	100.00	KOSDAQ		화학	N	N	N	N		N	4045	-90	5	-2.18	5322294645	1273288	137.02	4085	4465	4005	5370	2895	4135	4179.96	1.50	0	-66353	4598	4366	4243	4011	3888	4305	3950	185	1235	500	2560	5	1	37000000	1497	-9.15	12.68	12	3.44	-442.00	319.00	12547	20230329	-67.76	2882	20230103	40.35	12547	-67.76	20230329	2882	40.35	20230103	13100	-69.12	20230329	3010	34.39	20230103	0.32	N	294140	500	185 억		556771	N	N	0	N	00	N
140	20230904	140807	57	100.00	KOSDAQ		화학	N	N	N	N		N	4030	-105	5	-2.54	4899141265	1168325	125.72	4085	4465	4010	5370	2895	4135	4193.30	1.50	0	-55349	4598	4366	4243	4011	3888	4305	3950	185	1235	500	2560	5	1	37000000	1491	-9.12	12.63	12	3.16	-442.00	319.00	12547	20230329	-67.88	2882	20230103	39.83	12547	-67.88	20230329	2882	39.83	20230103	13100	-69.24	20230329	3010	33.89	20230103	0.32	N	294140	500	185 억		556771	N	N	0	N	00	N
141	20230904	130818	57	100.00	KOSDAQ		화학	N	N	N	N		N	4065	-70	5	-1.69	4601457555	1094884	117.82	4085	4465	4010	5370	2895	4135	4202.69	1.50	0	-48570	4598	4366	4243	4011	3888	4305	3950	185	1235	500	2560	5	1	37000000	1504	-9.20	12.74	12	2.96	-442.00	319.00	12547	20230329	-67.60	2882	20230103	41.05	12547	-67.60	20230329	2882	41.05	20230103	13100	-68.97	20230329	3010	35.05	20230103	0.32	N	294140	500	185 억		556771	N	N	0	N	00	N
142	20230904	120804	57	100.00	KOSDAQ		화학	N	N	N	N		N	4145	10	2	0.24	4203223010	997305	107.32	4085	4465	4010	5370	2895	4135	4214.58	1.50	0	-37215	4598	4366	4243	4011	3888	4305	3950	185	1235	500	2560	5	1	37000000	1534	-9.38	12.99	12	2.70	-442.00	319.00	12547	20230329	-66.96	2882	20230103	43.82	12547	-66.96	20230329	2882	43.82	20230103	13100	-68.36	20230329	3010	37.71	20230103	0.32	N	294140	500	185 억		556771	N	N	0	N	00	N
143	20230904	110749	57	100.00	KOSDAQ		화학	N	N	N	N		N	4160	25	2	0.60	1212038110	296415	31.90	4085	4180	4010	5370	2895	4135	4088.99	1.50	0	44207	4598	4366	4243	4011	3888	4305	3950	185	1235	500	2560	5	1	37000000	1539	-9.41	13.04	12	0.80	-442.00	319.00	12547	20230329	-66.84	2882	20230103	44.34	12547	-66.84	20230329	2882	44.34	20230103	13100	-68.24	20230329	3010	38.21	20230103	0.32	N	294140	500	185 억		556771	N	N	0	N	00	N
144	20230904	100754	57	100.00	KOSDAQ		화학	N	N	N	N		N	4035	-100	5	-2.42	828685295	203180	21.86	4085	4180	4010	5370	2895	4135	4078.58	1.50	0	24699	4598	4366	4243	4011	3888	4305	3950	185	1235	500	2560	5	1	37000000	1493	-9.13	12.65	12	0.55	-442.00	319.00	12547	20230329	-67.84	2882	20230103	40.01	12547	-67.84	20230329	2882	40.01	20230103	13100	-69.20	20230329	3010	34.05	20230103	0.32	N	294140	500	185 억		556771	N	N	0	N	00	N
145	20230904	090808	57	100.00	KOSDAQ		화학	N	N	N	N		N	4130	-5	5	-0.12	224773190	54969	5.92	4085	4180	4035	5370	2895	4135	4089.09	1.50	0	5444	4598	4366	4243	4011	3888	4305	3950	185	1235	500	2560	5	1	37000000	1528	-9.34	12.95	12	0.15	-442.00	319.00	12547	20230329	-67.08	2882	20230103	43.30	12547	-67.08	20230329	2882	43.30	20230103	13100	-68.47	20230329	3010	37.21	20230103	0.32	N	294140	500	185 억		556771	N	N	0	N	00	N
146	20230901	160759	57	100.00	KOSDAQ		화학	N	N	N	N		N	4135	-165	5	-3.84	3940492130	924725	52.70	4375	4475	4120	5590	3010	4300	4261.30	1.57	0	-24341	5060	4680	4460	4080	3860	4570	3970	185	1290	500	2660	5	1	37000000	1530	-9.36	12.96	12	2.50	-442.00	319.00	12547	20230329	-67.04	2882	20230103	43.48	12547	-67.04	20230329	2882	43.48	20230103	13100	-68.44	20230329	3010	37.38	20230103	0.34	N	294140	500	185 억		581335	N	N	0	N	00	N
147	20230901	150810	57	100.00	KOSDAQ		화학	N	N	N	N		N	4155	-145	5	-3.37	3785853720	887350	50.57	4375	4475	4120	5590	3010	4300	4266.47	1.57	0	-24132	5060	4680	4460	4080	3860	4570	3970	185	1290	500	2660	5	1	37000000	1537	-9.40	13.03	12	2.40	-442.00	319.00	12547	20230329	-66.88	2882	20230103	44.17	12547	-66.88	20230329	2882	44.17	20230103	13100	-68.28	20230329	3010	38.04	20230103	0.34	N	294140	500	185 억		581335	N	N	0	N	00	N
148	20230901	140810	57	100.00	KOSDAQ		화학	N	N	N	N		N	4160	-140	5	-3.26	3612843305	845695	48.19	4375	4475	4120	5590	3010	4300	4272.04	1.57	0	-14941	5060	4680	4460	4080	3860	4570	3970	185	1290	500	2660	5	1	37000000	1539	-9.41	13.04	12	2.29	-442.00	319.00	12547	20230329	-66.84	2882	20230103	44.34	12547	-66.84	20230329	2882	44.34	20230103	13100	-68.24	20230329	3010	38.21	20230103	0.34	N	294140	500	185 억		581335	N	N	0	N	00	N
149	20230901	130746	57	100.00	KOSDAQ		화학	N	N	N	N		N	4130	-170	5	-3.95	3477503890	813008	46.33	4375	4475	4125	5590	3010	4300	4277.33	1.57	0	-17060	5060	4680	4460	4080	3860	4570	3970	185	1290	500	2660	5	1	37000000	1528	-9.34	12.95	12	2.20	-442.00	319.00	12547	20230329	-67.08	2882	20230103	43.30	12547	-67.08	20230329	2882	43.30	20230103	13100	-68.47	20230329	3010	37.21	20230103	0.34	N	294140	500	185 억		581335	N	N	0	N	00	N
150	20230901	120757	57	100.00	KOSDAQ		화학	N	N	N	N		N	4180	-120	5	-2.79	3179832095	741258	42.24	4375	4475	4150	5590	3010	4300	4289.78	1.57	0	-18441	5060	4680	4460	4080	3860	4570	3970	185	1290	500	2660	5	1	37000000	1547	-9.46	13.10	12	2.00	-442.00	319.00	12547	20230329	-66.69	2882	20230103	45.04	12547	-66.69	20230329	2882	45.04	20230103	13100	-68.09	20230329	3010	38.87	20230103	0.34	N	294140	500	185 억		581335	N	N	0	N	00	N
151	20230901	110756	57	100.00	KOSDAQ		화학	N	N	N	N		N	4200	-100	5	-2.33	2890083075	671992	38.30	4375	4475	4150	5590	3010	4300	4300.77	1.57	0	-14886	5060	4680	4460	4080	3860	4570	3970	185	1290	500	2660	5	1	37000000	1554	-9.50	13.17	12	1.82	-442.00	319.00	12547	20230329	-66.53	2882	20230103	45.73	12547	-66.53	20230329	2882	45.73	20230103	13100	-67.94	20230329	3010	39.53	20230103	0.34	N	294140	500	185 억		581335	N	N	0	N	00	N
152	20230901	100751	57	100.00	KOSDAQ		화학	N	N	N	N		N	4310	10	2	0.23	2300576445	534468	30.46	4375	4475	4150	5590	3010	4300	4304.42	1.57	0	2204	5060	4680	4460	4080	3860	4570	3970	185	1290	500	2660	5	1	37000000	1595	-9.75	13.51	12	1.44	-442.00	319.00	12547	20230329	-65.65	2882	20230103	49.55	12547	-65.65	20230329	2882	49.55	20230103	13100	-67.10	20230329	3010	43.19	20230103	0.34	N	294140	500	185 억		581335	N	N	0	N	00	N
153	20230901	090740	57	100.00	KOSDAQ		화학	N	N	N	N		N	4190	-110	5	-2.56	473851460	110276	6.28	4375	4385	4190	5590	3010	4300	4296.96	1.57	0	-9792	5060	4680	4460	4080	3860	4570	3970	185	1290	500	2660	5	1	37000000	1550	-9.48	13.13	12	0.30	-442.00	319.00	12547	20230329	-66.61	2882	20230103	45.39	12547	-66.61	20230329	2882	45.39	20230103	13100	-68.02	20230329	3010	39.20	20230103	0.34	N	294140	500	185 억		581335	N	N	0	N	00	N