KissMeData/340440/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	161134	00	60.00	KOSDAQ	신저가	화학	N	N	N	N	60	N	1947	-36	5	-1.82	264608778	136714	196.07	1983	1995	1922	2575	1389	1983	1935.28	0.38	0	-5067	2045	2013	1998	1966	1951	2006	1959	28	592	100	1420	1	1	28378364	553	25.29	1.89	12	0.48	77.00	1029.00	3265	20230421	-40.37	1922	20230927	1.30	3265	-40.37	20230421	1922	1.30	20230927	3265	-40.37	20230421	1922	1.30	20230927	2.55	N	340440	100	28 억		108510	N	N	0	N	00	N
3	20230927	151146	00	60.00	KOSDAQ	신저가	화학	N	N	N	N	60	N	1944	-39	5	-1.97	253767669	131147	188.09	1983	1995	1922	2575	1389	1983	1934.99	0.38	0	-3661	2045	2013	1998	1966	1951	2006	1959	28	592	100	1420	1	1	28378364	552	25.25	1.89	12	0.46	77.00	1029.00	3265	20230421	-40.46	1922	20230927	1.14	3265	-40.46	20230421	1922	1.14	20230927	3265	-40.46	20230421	1922	1.14	20230927	2.55	N	340440	100	28 억		108510	N	N	0	N	00	N
4	20230927	141146	00	60.00	KOSDAQ	신저가	화학	N	N	N	N	60	N	1931	-52	5	-2.62	218892210	113164	162.30	1983	1995	1922	2575	1389	1983	1934.29	0.38	0	-9073	2045	2013	1998	1966	1951	2006	1959	28	592	100	1420	1	1	28378364	548	25.08	1.88	12	0.40	77.00	1029.00	3265	20230421	-40.86	1922	20230927	0.47	3265	-40.86	20230421	1922	0.47	20230927	3265	-40.86	20230421	1922	0.47	20230927	2.55	N	340440	100	28 억		108510	N	N	0	N	00	N
5	20230927	131131	00	60.00	KOSDAQ	신저가	화학	N	N	N	N	60	N	1930	-53	5	-2.67	164710849	85046	121.97	1983	1995	1922	2575	1389	1983	1936.73	0.38	0	-7098	2045	2013	1998	1966	1951	2006	1959	28	592	100	1420	1	1	28378364	548	25.06	1.88	12	0.30	77.00	1029.00	3265	20230421	-40.89	1922	20230927	0.42	3265	-40.89	20230421	1922	0.42	20230927	3265	-40.89	20230421	1922	0.42	20230927	2.55	N	340440	100	28 억		108510	N	N	0	N	00	N
6	20230927	121128	00	60.00	KOSDAQ	신저가	화학	N	N	N	N	60	N	1924	-59	5	-2.98	121130246	62399	89.49	1983	1995	1922	2575	1389	1983	1941.22	0.38	0	-10493	2045	2013	1998	1966	1951	2006	1959	28	592	100	1420	1	1	28378364	546	24.99	1.87	12	0.22	77.00	1029.00	3265	20230421	-41.07	1922	20230927	0.10	3265	-41.07	20230421	1922	0.10	20230927	3265	-41.07	20230421	1922	0.10	20230927	2.55	N	340440	100	28 억		108510	N	N	0	N	00	N
7	20230927	111140	00	60.00	KOSDAQ	신저가	화학	N	N	N	N	60	N	1961	-22	5	-1.11	35688299	18211	26.12	1983	1995	1933	2575	1389	1983	1959.71	0.38	0	-872	2045	2013	1998	1966	1951	2006	1959	28	592	100	1420	1	1	28378364	556	25.47	1.91	12	0.06	77.00	1029.00	3265	20230421	-39.94	1933	20230927	1.45	3265	-39.94	20230421	1933	1.45	20230927	3265	-39.94	20230421	1933	1.45	20230927	2.55	N	340440	100	28 억		108510	N	N	0	N	00	N
8	20230927	101133	00	60.00	KOSDAQ	신저가	화학	N	N	N	N	60	N	1960	-23	5	-1.16	28504005	14549	20.87	1983	1995	1933	2575	1389	1983	1959.17	0.38	0	-151	2045	2013	1998	1966	1951	2006	1959	28	592	100	1420	1	1	28378364	556	25.45	1.90	12	0.05	77.00	1029.00	3265	20230421	-39.97	1933	20230927	1.40	3265	-39.97	20230421	1933	1.40	20230927	3265	-39.97	20230421	1933	1.40	20230927	2.55	N	340440	100	28 억		108510	N	N	0	N	00	N
9	20230927	091153	00	60.00	KOSDAQ	신저가	화학	N	N	N	N	60	N	1980	-3	5	-0.15	12331697	6316	9.06	1983	1995	1933	2575	1389	1983	1952.45	0.38	0	1615	2045	2013	1998	1966	1951	2006	1959	28	592	100	1420	1	1	28378364	562	25.71	1.92	12	0.02	77.00	1029.00	3265	20230421	-39.36	1933	20230927	2.43	3265	-39.36	20230421	1933	2.43	20230927	3265	-39.36	20230421	1933	2.43	20230927	2.55	N	340440	100	28 억		108510	N	N	0	N	00	N
10	20230926	161130	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	1983	-32	5	-1.59	138482307	69511	87.05	2015	2030	1983	2615	1415	2015	1992.38	0.43	0	-13256	2125	2069	2034	1978	1943	2052	1961	28	600	100	1450	1	1	28378364	563	25.75	1.93	12	0.24	77.00	1029.00	3265	20230421	-39.26	1980	20230103	0.15	3265	-39.26	20230421	1980	0.15	20230103	3265	-39.26	20230421	1980	0.15	20230103	2.59	N	340440	100	28 억		122566	N	N	0	N	00	N
11	20230926	151130	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	1988	-27	5	-1.34	130918614	65697	82.28	2015	2030	1983	2615	1415	2015	1992.76	0.43	0	-12857	2125	2069	2034	1978	1943	2052	1961	28	600	100	1450	1	1	28378364	564	25.82	1.93	12	0.23	77.00	1029.00	3265	20230421	-39.11	1980	20230103	0.40	3265	-39.11	20230421	1980	0.40	20230103	3265	-39.11	20230421	1980	0.40	20230103	2.59	N	340440	100	28 억		122566	N	N	0	N	00	N
12	20230926	141122	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	1987	-28	5	-1.39	102090055	51177	64.09	2015	2030	1985	2615	1415	2015	1994.84	0.43	0	-10095	2125	2069	2034	1978	1943	2052	1961	28	600	100	1450	1	1	28378364	564	25.81	1.93	12	0.18	77.00	1029.00	3265	20230421	-39.14	1980	20230103	0.35	3265	-39.14	20230421	1980	0.35	20230103	3265	-39.14	20230421	1980	0.35	20230103	2.59	N	340440	100	28 억		122566	N	N	0	N	00	N
13	20230926	131126	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	1997	-18	5	-0.89	82736400	41438	51.90	2015	2030	1988	2615	1415	2015	1996.63	0.43	0	-5941	2125	2069	2034	1978	1943	2052	1961	28	600	100	1450	1	1	28378364	567	25.94	1.94	12	0.15	77.00	1029.00	3265	20230421	-38.84	1980	20230103	0.86	3265	-38.84	20230421	1980	0.86	20230103	3265	-38.84	20230421	1980	0.86	20230103	2.59	N	340440	100	28 억		122566	N	N	0	N	00	N
14	20230926	121133	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	1992	-23	5	-1.14	67758971	33914	42.47	2015	2030	1988	2615	1415	2015	1997.96	0.43	0	-4612	2125	2069	2034	1978	1943	2052	1961	28	600	100	1450	1	1	28378364	565	25.87	1.94	12	0.12	77.00	1029.00	3265	20230421	-38.99	1980	20230103	0.61	3265	-38.99	20230421	1980	0.61	20230103	3265	-38.99	20230421	1980	0.61	20230103	2.59	N	340440	100	28 억		122566	N	N	0	N	00	N
15	20230926	111125	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	1999	-16	5	-0.79	49291027	24649	30.87	2015	2030	1988	2615	1415	2015	1999.72	0.43	0	-3227	2125	2069	2034	1978	1943	2052	1961	28	600	100	1450	1	1	28378364	567	25.96	1.94	12	0.09	77.00	1029.00	3265	20230421	-38.77	1980	20230103	0.96	3265	-38.77	20230421	1980	0.96	20230103	3265	-38.77	20230421	1980	0.96	20230103	2.59	N	340440	100	28 억		122566	N	N	0	N	00	N
16	20230926	101127	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	1998	-17	5	-0.84	35411943	17710	22.18	2015	2030	1988	2615	1415	2015	1999.55	0.43	0	-2192	2125	2069	2034	1978	1943	2052	1961	28	600	100	1450	1	1	28378364	567	25.95	1.94	12	0.06	77.00	1029.00	3265	20230421	-38.81	1980	20230103	0.91	3265	-38.81	20230421	1980	0.91	20230103	3265	-38.81	20230421	1980	0.91	20230103	2.59	N	340440	100	28 억		122566	N	N	0	N	00	N
17	20230926	091128	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2015	0	3	0.00	7598180	3770	4.72	2015	2030	2015	2615	1415	2015	2015.43	0.43	0	688	2125	2069	2034	1978	1943	2052	1961	28	600	100	1450	5	1	28378364	572	26.17	1.96	12	0.01	77.00	1029.00	3265	20230421	-38.28	1980	20230103	1.77	3265	-38.28	20230421	1980	1.77	20230103	3265	-38.28	20230421	1980	1.77	20230103	2.59	N	340440	100	28 억		122566	N	N	0	N	00	N
18	20230925	161131	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2015	-15	5	-0.74	158397678	78500	140.96	2030	2090	1999	2635	1425	2030	2017.81	0.47	0	-10826	2077	2053	2026	2002	1975	2065	2014	28	605	100	1460	5	1	28378364	572	26.17	1.96	12	0.28	77.00	1029.00	3265	20230421	-38.28	1980	20230103	1.77	3265	-38.28	20230421	1980	1.77	20230103	3265	-38.28	20230421	1980	1.77	20230103	2.67	N	340440	100	28 억		133393	N	N	0	N	00	N
19	20230925	151133	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2005	-25	5	-1.23	150682030	74653	134.05	2030	2090	2000	2635	1425	2030	2018.41	0.47	0	-9181	2077	2053	2026	2002	1975	2065	2014	28	605	100	1460	5	1	28378364	569	26.04	1.95	12	0.26	77.00	1029.00	3265	20230421	-38.59	1980	20230103	1.26	3265	-38.59	20230421	1980	1.26	20230103	3265	-38.59	20230421	1980	1.26	20230103	2.67	N	340440	100	28 억		133393	N	N	0	N	00	N
20	20230925	141114	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2005	-25	5	-1.23	88414275	43547	78.20	2030	2090	2005	2635	1425	2030	2030.32	0.47	0	-8579	2077	2053	2026	2002	1975	2065	2014	28	605	100	1460	5	1	28378364	569	26.04	1.95	12	0.15	77.00	1029.00	3265	20230421	-38.59	1980	20230103	1.26	3265	-38.59	20230421	1980	1.26	20230103	3265	-38.59	20230421	1980	1.26	20230103	2.67	N	340440	100	28 억		133393	N	N	0	N	00	N
21	20230925	131120	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2005	-25	5	-1.23	75245005	36984	66.41	2030	2090	2005	2635	1425	2030	2034.54	0.47	0	-8579	2077	2053	2026	2002	1975	2065	2014	28	605	100	1460	5	1	28378364	569	26.04	1.95	12	0.13	77.00	1029.00	3265	20230421	-38.59	1980	20230103	1.26	3265	-38.59	20230421	1980	1.26	20230103	3265	-38.59	20230421	1980	1.26	20230103	2.67	N	340440	100	28 억		133393	N	N	0	N	00	N
22	20230925	121126	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2015	-15	5	-0.74	65072090	31929	57.33	2030	2090	2010	2635	1425	2030	2038.05	0.47	0	-5086	2077	2053	2026	2002	1975	2065	2014	28	605	100	1460	5	1	28378364	572	26.17	1.96	12	0.11	77.00	1029.00	3265	20230421	-38.28	1980	20230103	1.77	3265	-38.28	20230421	1980	1.77	20230103	3265	-38.28	20230421	1980	1.77	20230103	2.67	N	340440	100	28 억		133393	N	N	0	N	00	N
23	20230925	111120	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2020	-10	5	-0.49	60113245	29473	52.92	2030	2090	2010	2635	1425	2030	2039.64	0.47	0	-5006	2077	2053	2026	2002	1975	2065	2014	28	605	100	1460	5	1	28378364	573	26.23	1.96	12	0.10	77.00	1029.00	3265	20230421	-38.13	1980	20230103	2.02	3265	-38.13	20230421	1980	2.02	20230103	3265	-38.13	20230421	1980	2.02	20230103	2.67	N	340440	100	28 억		133393	N	N	0	N	00	N
24	20230925	101123	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2040	10	2	0.49	43441360	21229	38.12	2030	2090	2010	2635	1425	2030	2046.41	0.47	0	-3312	2077	2053	2026	2002	1975	2065	2014	28	605	100	1460	5	1	28378364	579	26.49	1.98	12	0.07	77.00	1029.00	3265	20230421	-37.52	1980	20230103	3.03	3265	-37.52	20230421	1980	3.03	20230103	3265	-37.52	20230421	1980	3.03	20230103	2.67	N	340440	100	28 억		133393	N	N	0	N	00	N
25	20230925	091119	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2030	0	3	0.00	10373675	5114	9.18	2030	2040	2010	2635	1425	2030	2028.45	0.47	0	798	2077	2053	2026	2002	1975	2065	2014	28	605	100	1460	5	1	28378364	576	26.36	1.97	12	0.02	77.00	1029.00	3265	20230421	-37.83	1980	20230103	2.53	3265	-37.83	20230421	1980	2.53	20230103	3265	-37.83	20230421	1980	2.53	20230103	2.67	N	340440	100	28 억		133393	N	N	0	N	00	N
26	20230922	161202	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2030	-10	5	-0.49	109224333	54056	70.06	2010	2050	1999	2650	1430	2040	2020.51	0.47	0	-1333	2120	2080	2050	2010	1980	2065	1995	28	610	100	1460	5	1	28378364	576	26.36	1.97	12	0.19	77.00	1029.00	3265	20230421	-37.83	1980	20230103	2.53	3265	-37.83	20230421	1980	2.53	20230103	3265	-37.83	20230421	1980	2.53	20230103	2.67	N	340440	100	28 억		134727	N	N	0	N	00	N
27	20230922	151155	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2030	-10	5	-0.49	101693728	50343	65.25	2010	2050	1999	2650	1430	2040	2020.02	0.47	0	-1241	2120	2080	2050	2010	1980	2065	1995	28	610	100	1460	5	1	28378364	576	26.36	1.97	12	0.18	77.00	1029.00	3265	20230421	-37.83	1980	20230103	2.53	3265	-37.83	20230421	1980	2.53	20230103	3265	-37.83	20230421	1980	2.53	20230103	2.67	N	340440	100	28 억		134727	N	N	0	N	00	N
28	20230922	141153	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2025	-15	5	-0.74	89191373	44164	57.24	2010	2050	1999	2650	1430	2040	2019.55	0.47	0	394	2120	2080	2050	2010	1980	2065	1995	28	610	100	1460	5	1	28378364	575	26.30	1.97	12	0.16	77.00	1029.00	3265	20230421	-37.98	1980	20230103	2.27	3265	-37.98	20230421	1980	2.27	20230103	3265	-37.98	20230421	1980	2.27	20230103	2.67	N	340440	100	28 억		134727	N	N	0	N	00	N
29	20230922	131040	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2040	0	3	0.00	77125048	38210	49.52	2010	2050	1999	2650	1430	2040	2018.45	0.47	0	1644	2120	2080	2050	2010	1980	2065	1995	28	610	100	1460	5	1	28378364	579	26.49	1.98	12	0.13	77.00	1029.00	3265	20230421	-37.52	1980	20230103	3.03	3265	-37.52	20230421	1980	3.03	20230103	3265	-37.52	20230421	1980	3.03	20230103	2.67	N	340440	100	28 억		134727	N	N	0	N	00	N
30	20230922	121038	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2025	-15	5	-0.74	72000438	35698	46.27	2010	2050	1999	2650	1430	2040	2016.93	0.47	0	2146	2120	2080	2050	2010	1980	2065	1995	28	610	100	1460	5	1	28378364	575	26.30	1.97	12	0.13	77.00	1029.00	3265	20230421	-37.98	1980	20230103	2.27	3265	-37.98	20230421	1980	2.27	20230103	3265	-37.98	20230421	1980	2.27	20230103	2.67	N	340440	100	28 억		134727	N	N	0	N	00	N
31	20230922	111034	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2040	0	3	0.00	68528463	33990	44.05	2010	2050	1999	2650	1430	2040	2016.14	0.47	0	2036	2120	2080	2050	2010	1980	2065	1995	28	610	100	1460	5	1	28378364	579	26.49	1.98	12	0.12	77.00	1029.00	3265	20230421	-37.52	1980	20230103	3.03	3265	-37.52	20230421	1980	3.03	20230103	3265	-37.52	20230421	1980	3.03	20230103	2.67	N	340440	100	28 억		134727	N	N	0	N	00	N
32	20230922	101031	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2010	-30	5	-1.47	58029233	28798	37.32	2010	2050	1999	2650	1430	2040	2015.04	0.47	0	1532	2120	2080	2050	2010	1980	2065	1995	28	610	100	1460	5	1	28378364	570	26.10	1.95	12	0.10	77.00	1029.00	3265	20230421	-38.44	1980	20230103	1.52	3265	-38.44	20230421	1980	1.52	20230103	3265	-38.44	20230421	1980	1.52	20230103	2.67	N	340440	100	28 억		134727	N	N	0	N	00	N
33	20230922	091031	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2020	-20	5	-0.98	29136018	14520	18.82	2010	2020	1999	2650	1430	2040	2006.61	0.47	0	28	2120	2080	2050	2010	1980	2065	1995	28	610	100	1460	5	1	28378364	573	26.23	1.96	12	0.05	77.00	1029.00	3265	20230421	-38.13	1980	20230103	2.02	3265	-38.13	20230421	1980	2.02	20230103	3265	-38.13	20230421	1980	2.02	20230103	2.67	N	340440	100	28 억		134727	N	N	0	N	00	N
34	20230921	161031	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2040	-55	5	-2.63	157401475	77055	114.38	2065	2090	2020	2720	1470	2095	2042.73	0.52	0	-12017	2125	2110	2080	2065	2035	2117	2072	28	625	100	1500	5	1	28378364	579	26.49	1.98	12	0.27	77.00	1029.00	3265	20230421	-37.52	1980	20230103	3.03	3265	-37.52	20230421	1980	3.03	20230103	3405	-40.09	20220921	1980	3.03	20230103	2.72	N	340440	100	28 억		146747	N	N	0	N	00	N
35	20230921	151020	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2025	-70	5	-3.34	154233775	75501	112.07	2065	2090	2020	2720	1470	2095	2042.80	0.52	0	-11981	2125	2110	2080	2065	2035	2117	2072	28	625	100	1500	5	1	28378364	575	26.30	1.97	12	0.27	77.00	1029.00	3265	20230421	-37.98	1980	20230103	2.27	3265	-37.98	20230421	1980	2.27	20230103	3405	-40.53	20220921	1980	2.27	20230103	2.72	N	340440	100	28 억		146747	N	N	0	N	00	N
36	20230921	141026	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2045	-50	5	-2.39	136539295	66787	99.14	2065	2090	2020	2720	1470	2095	2044.40	0.52	0	-10459	2125	2110	2080	2065	2035	2117	2072	28	625	100	1500	5	1	28378364	580	26.56	1.99	12	0.24	77.00	1029.00	3265	20230421	-37.37	1980	20230103	3.28	3265	-37.37	20230421	1980	3.28	20230103	3405	-39.94	20220921	1980	3.28	20230103	2.72	N	340440	100	28 억		146747	N	N	0	N	00	N
37	20230921	131024	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2020	-75	5	-3.58	116027760	56664	84.11	2065	2090	2020	2720	1470	2095	2047.65	0.52	0	-9711	2125	2110	2080	2065	2035	2117	2072	28	625	100	1500	5	1	28378364	573	26.23	1.96	12	0.20	77.00	1029.00	3265	20230421	-38.13	1980	20230103	2.02	3265	-38.13	20230421	1980	2.02	20230103	3405	-40.68	20220921	1980	2.02	20230103	2.72	N	340440	100	28 억		146747	N	N	0	N	00	N
38	20230921	121016	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2040	-55	5	-2.63	86531955	42122	62.53	2065	2090	2030	2720	1470	2095	2054.32	0.52	0	-6050	2125	2110	2080	2065	2035	2117	2072	28	625	100	1500	5	1	28378364	579	26.49	1.98	12	0.15	77.00	1029.00	3265	20230421	-37.52	1980	20230103	3.03	3265	-37.52	20230421	1980	3.03	20230103	3405	-40.09	20220921	1980	3.03	20230103	2.72	N	340440	100	28 억		146747	N	N	0	N	00	N
39	20230921	111039	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2050	-45	5	-2.15	62289245	30208	44.84	2065	2090	2040	2720	1470	2095	2062.01	0.52	0	-3945	2125	2110	2080	2065	2035	2117	2072	28	625	100	1500	5	1	28378364	582	26.62	1.99	12	0.11	77.00	1029.00	3265	20230421	-37.21	1980	20230103	3.54	3265	-37.21	20230421	1980	3.54	20230103	3405	-39.79	20220921	1980	3.54	20230103	2.72	N	340440	100	28 억		146747	N	N	0	N	00	N
40	20230921	101016	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2060	-35	5	-1.67	25539380	12310	18.27	2065	2090	2060	2720	1470	2095	2074.69	0.52	0	150	2125	2110	2080	2065	2035	2117	2072	28	625	100	1500	5	1	28378364	585	26.75	2.00	12	0.04	77.00	1029.00	3265	20230421	-36.91	1980	20230103	4.04	3265	-36.91	20230421	1980	4.04	20230103	3405	-39.50	20220921	1980	4.04	20230103	2.72	N	340440	100	28 억		146747	N	N	0	N	00	N
41	20230921	091019	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2075	-20	5	-0.95	6219425	2996	4.45	2065	2090	2065	2720	1470	2095	2075.91	0.52	0	42	2125	2110	2080	2065	2035	2117	2072	28	625	100	1500	5	1	28378364	589	26.95	2.02	12	0.01	77.00	1029.00	3265	20230421	-36.45	1980	20230103	4.80	3265	-36.45	20230421	1980	4.80	20230103	3405	-39.06	20220921	1980	4.80	20230103	2.72	N	340440	100	28 억		146747	N	N	0	N	00	N
42	20230920	161029	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2095	25	2	1.21	139626420	67367	61.92	2065	2095	2050	2690	1450	2070	2072.57	0.47	0	14676	2140	2105	2085	2050	2030	2095	2040	28	620	100	1490	5	1	28378364	595	27.21	2.04	12	0.24	77.00	1029.00	3405	20220921	-38.47	1980	20230103	5.81	3265	-35.83	20230421	1980	5.81	20230103	3405	-38.47	20220921	1980	5.81	20230103	2.70	N	340440	100	28 억		132071	N	N	0	N	00	N
43	20230920	151001	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2090	20	2	0.97	130981655	63234	58.12	2065	2095	2050	2690	1450	2070	2071.38	0.47	0	14334	2140	2105	2085	2050	2030	2095	2040	28	620	100	1490	5	1	28378364	593	27.14	2.03	12	0.22	77.00	1029.00	3405	20220921	-38.62	1980	20230103	5.56	3265	-35.99	20230421	1980	5.56	20230103	3405	-38.62	20220921	1980	5.56	20230103	2.70	N	340440	100	28 억		132071	N	N	0	N	00	N
44	20230920	141019	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2080	10	2	0.48	113294415	54724	50.30	2065	2095	2050	2690	1450	2070	2070.29	0.47	0	11247	2140	2105	2085	2050	2030	2095	2040	28	620	100	1490	5	1	28378364	590	27.01	2.02	12	0.19	77.00	1029.00	3405	20220921	-38.91	1980	20230103	5.05	3265	-36.29	20230421	1980	5.05	20230103	3405	-38.91	20220921	1980	5.05	20230103	2.70	N	340440	100	28 억		132071	N	N	0	N	00	N
45	20230920	131012	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2080	10	2	0.48	108781720	52555	48.30	2065	2095	2050	2690	1450	2070	2069.86	0.47	0	11038	2140	2105	2085	2050	2030	2095	2040	28	620	100	1490	5	1	28378364	590	27.01	2.02	12	0.19	77.00	1029.00	3405	20220921	-38.91	1980	20230103	5.05	3265	-36.29	20230421	1980	5.05	20230103	3405	-38.91	20220921	1980	5.05	20230103	2.70	N	340440	100	28 억		132071	N	N	0	N	00	N
46	20230920	121011	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2075	5	2	0.24	98432420	47570	43.72	2065	2095	2050	2690	1450	2070	2069.21	0.47	0	7548	2140	2105	2085	2050	2030	2095	2040	28	620	100	1490	5	1	28378364	589	26.95	2.02	12	0.17	77.00	1029.00	3405	20220921	-39.06	1980	20230103	4.80	3265	-36.45	20230421	1980	4.80	20230103	3405	-39.06	20220921	1980	4.80	20230103	2.70	N	340440	100	28 억		132071	N	N	0	N	00	N
47	20230920	111016	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2080	10	2	0.48	95176745	46001	42.28	2065	2095	2050	2690	1450	2070	2069.01	0.47	0	6982	2140	2105	2085	2050	2030	2095	2040	28	620	100	1490	5	1	28378364	590	27.01	2.02	12	0.16	77.00	1029.00	3405	20220921	-38.91	1980	20230103	5.05	3265	-36.29	20230421	1980	5.05	20230103	3405	-38.91	20220921	1980	5.05	20230103	2.70	N	340440	100	28 억		132071	N	N	0	N	00	N
48	20230920	100956	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2060	-10	5	-0.48	47147295	22724	20.89	2065	2095	2060	2690	1450	2070	2074.78	0.47	0	-3929	2140	2105	2085	2050	2030	2095	2040	28	620	100	1490	5	1	28378364	585	26.75	2.00	12	0.08	77.00	1029.00	3405	20220921	-39.50	1980	20230103	4.04	3265	-36.91	20230421	1980	4.04	20230103	3405	-39.50	20220921	1980	4.04	20230103	2.70	N	340440	100	28 억		132071	N	N	0	N	00	N
49	20230920	091009	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2080	10	2	0.48	9011865	4358	4.01	2065	2080	2065	2690	1450	2070	2067.89	0.47	0	660	2140	2105	2085	2050	2030	2095	2040	28	620	100	1490	5	1	28378364	590	27.01	2.02	12	0.02	77.00	1029.00	3405	20220921	-38.91	1980	20230103	5.05	3265	-36.29	20230421	1980	5.05	20230103	3405	-38.91	20220921	1980	5.05	20230103	2.70	N	340440	100	28 억		132071	N	N	0	N	00	N
50	20230919	161005	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2070	-45	5	-2.13	210541255	101224	73.72	2100	2120	2065	2745	1485	2115	2079.95	0.47	0	-208	2231	2172	2141	2082	2051	2157	2067	28	630	100	1520	5	1	28378364	587	26.88	2.01	12	0.36	77.00	1029.00	3405	20220921	-39.21	1980	20230103	4.55	3265	-36.60	20230421	1980	4.55	20230103	3420	-39.47	20220919	1980	4.55	20230103	2.70	N	340440	100	28 억		132280	N	N	0	N	00	N
51	20230919	151008	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2065	-50	5	-2.36	195647530	94029	68.48	2100	2120	2065	2745	1485	2115	2080.71	0.47	0	-247	2231	2172	2141	2082	2051	2157	2067	28	630	100	1520	5	1	28378364	586	26.82	2.01	12	0.33	77.00	1029.00	3405	20220921	-39.35	1980	20230103	4.29	3265	-36.75	20230421	1980	4.29	20230103	3420	-39.62	20220919	1980	4.29	20230103	2.70	N	340440	100	28 억		132280	N	N	0	N	00	N
52	20230919	141009	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2080	-35	5	-1.65	134209885	64326	46.85	2100	2120	2065	2745	1485	2115	2086.40	0.47	0	-2005	2231	2172	2141	2082	2051	2157	2067	28	630	100	1520	5	1	28378364	590	27.01	2.02	12	0.23	77.00	1029.00	3405	20220921	-38.91	1980	20230103	5.05	3265	-36.29	20230421	1980	5.05	20230103	3420	-39.18	20220919	1980	5.05	20230103	2.70	N	340440	100	28 억		132280	N	N	0	N	00	N
53	20230919	130950	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2075	-40	5	-1.89	106483610	50958	37.11	2100	2120	2070	2745	1485	2115	2089.63	0.47	0	-3519	2231	2172	2141	2082	2051	2157	2067	28	630	100	1520	5	1	28378364	589	26.95	2.02	12	0.18	77.00	1029.00	3405	20220921	-39.06	1980	20230103	4.80	3265	-36.45	20230421	1980	4.80	20230103	3420	-39.33	20220919	1980	4.80	20230103	2.70	N	340440	100	28 억		132280	N	N	0	N	00	N
54	20230919	121007	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2090	-25	5	-1.18	89378815	42739	31.13	2100	2120	2070	2745	1485	2115	2091.27	0.47	0	-2210	2231	2172	2141	2082	2051	2157	2067	28	630	100	1520	5	1	28378364	593	27.14	2.03	12	0.15	77.00	1029.00	3405	20220921	-38.62	1980	20230103	5.56	3265	-35.99	20230421	1980	5.56	20230103	3420	-38.89	20220919	1980	5.56	20230103	2.70	N	340440	100	28 억		132280	N	N	0	N	00	N
55	20230919	111012	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2090	-25	5	-1.18	66773935	31870	23.21	2100	2120	2075	2745	1485	2115	2095.20	0.47	0	637	2231	2172	2141	2082	2051	2157	2067	28	630	100	1520	5	1	28378364	593	27.14	2.03	12	0.11	77.00	1029.00	3405	20220921	-38.62	1980	20230103	5.56	3265	-35.99	20230421	1980	5.56	20230103	3420	-38.89	20220919	1980	5.56	20230103	2.70	N	340440	100	28 억		132280	N	N	0	N	00	N
56	20230919	101005	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2085	-30	5	-1.42	55259340	26334	19.18	2100	2120	2080	2745	1485	2115	2098.40	0.47	0	356	2231	2172	2141	2082	2051	2157	2067	28	630	100	1520	5	1	28378364	592	27.08	2.03	12	0.09	77.00	1029.00	3405	20220921	-38.77	1980	20230103	5.30	3265	-36.14	20230421	1980	5.30	20230103	3420	-39.04	20220919	1980	5.30	20230103	2.70	N	340440	100	28 억		132280	N	N	0	N	00	N
57	20230919	091003	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2120	5	2	0.24	16777550	7985	5.82	2100	2120	2100	2745	1485	2115	2101.13	0.47	0	-353	2231	2172	2141	2082	2051	2157	2067	28	630	100	1520	5	1	28378364	602	27.53	2.06	12	0.03	77.00	1029.00	3405	20220921	-37.74	1980	20230103	7.07	3265	-35.07	20230421	1980	7.07	20230103	3420	-38.01	20220919	1980	7.07	20230103	2.70	N	340440	100	28 억		132280	N	N	0	N	00	N
58	20230918	161006	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2115	-75	5	-3.42	293651680	137194	171.12	2185	2200	2110	2845	1535	2190	2140.41	0.45	0	3971	2263	2226	2198	2161	2133	2222	2157	28	655	100	1570	5	1	28378364	600	27.47	2.06	12	0.48	77.00	1029.00	3420	20220919	-38.16	1980	20230103	6.82	3265	-35.22	20230421	1980	6.82	20230103	3420	-38.16	20220919	1980	6.82	20230103	2.71	N	340440	100	28 억		128284	N	N	0	N	00	N
59	20230918	151004	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2110	-80	5	-3.65	270840900	126416	157.68	2185	2200	2110	2845	1535	2190	2142.46	0.45	0	4142	2263	2226	2198	2161	2133	2222	2157	28	655	100	1570	5	1	28378364	599	27.40	2.05	12	0.45	77.00	1029.00	3420	20220919	-38.30	1980	20230103	6.57	3265	-35.38	20230421	1980	6.57	20230103	3420	-38.30	20220919	1980	6.57	20230103	2.71	N	340440	100	28 억		128284	N	N	0	N	00	N
60	20230918	141028	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2140	-50	5	-2.28	172865045	80240	100.08	2185	2200	2125	2845	1535	2190	2154.35	0.45	0	-2859	2263	2226	2198	2161	2133	2222	2157	28	655	100	1570	5	1	28378364	607	27.79	2.08	12	0.28	77.00	1029.00	3420	20220919	-37.43	1980	20230103	8.08	3265	-34.46	20230421	1980	8.08	20230103	3420	-37.43	20220919	1980	8.08	20230103	2.71	N	340440	100	28 억		128284	N	N	0	N	00	N
61	20230918	131001	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2140	-50	5	-2.28	152729970	70820	88.33	2185	2200	2125	2845	1535	2190	2156.59	0.45	0	-3930	2263	2226	2198	2161	2133	2222	2157	28	655	100	1570	5	1	28378364	607	27.79	2.08	12	0.25	77.00	1029.00	3420	20220919	-37.43	1980	20230103	8.08	3265	-34.46	20230421	1980	8.08	20230103	3420	-37.43	20220919	1980	8.08	20230103	2.71	N	340440	100	28 억		128284	N	N	0	N	00	N
62	20230918	121010	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2130	-60	5	-2.74	118975820	54979	68.57	2185	2200	2130	2845	1535	2190	2164.02	0.45	0	-7819	2263	2226	2198	2161	2133	2222	2157	28	655	100	1570	5	1	28378364	604	27.66	2.07	12	0.19	77.00	1029.00	3420	20220919	-37.72	1980	20230103	7.58	3265	-34.76	20230421	1980	7.58	20230103	3420	-37.72	20220919	1980	7.58	20230103	2.71	N	340440	100	28 억		128284	N	N	0	N	00	N
63	20230918	110952	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2150	-40	5	-1.83	83051005	38195	47.64	2185	2200	2145	2845	1535	2190	2174.39	0.45	0	-3126	2263	2226	2198	2161	2133	2222	2157	28	655	100	1570	5	1	28378364	610	27.92	2.09	12	0.13	77.00	1029.00	3420	20220919	-37.13	1980	20230103	8.59	3265	-34.15	20230421	1980	8.59	20230103	3420	-37.13	20220919	1980	8.59	20230103	2.71	N	340440	100	28 억		128284	N	N	0	N	00	N
64	20230918	100945	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2195	5	2	0.23	44104925	20188	25.18	2185	2200	2175	2845	1535	2190	2184.71	0.45	0	1005	2263	2226	2198	2161	2133	2222	2157	28	655	100	1570	5	1	28378364	623	28.51	2.13	12	0.07	77.00	1029.00	3420	20220919	-35.82	1980	20230103	10.86	3265	-32.77	20230421	1980	10.86	20230103	3420	-35.82	20220919	1980	10.86	20230103	2.71	N	340440	100	28 억		128284	N	N	0	N	00	N
65	20230918	090951	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2180	-10	5	-0.46	24477070	11211	13.98	2185	2200	2175	2845	1535	2190	2183.31	0.45	0	3735	2263	2226	2198	2161	2133	2222	2157	28	655	100	1570	5	1	28378364	619	28.31	2.12	12	0.04	77.00	1029.00	3420	20220919	-36.26	1980	20230103	10.10	3265	-33.23	20230421	1980	10.10	20230103	3420	-36.26	20220919	1980	10.10	20230103	2.71	N	340440	100	28 억		128284	N	N	0	N	00	N
66	20230915	161000	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2190	15	2	0.69	173061995	78860	104.19	2190	2235	2170	2825	1525	2175	2194.55	0.39	0	18845	2225	2200	2180	2155	2135	2212	2167	28	650	100	1560	5	1	28378364	621	28.44	2.13	12	0.28	77.00	1029.00	3545	20220916	-38.22	1980	20230103	10.61	3265	-32.92	20230421	1980	10.61	20230103	3670	-40.33	20220915	1980	10.61	20230103	2.77	N	340440	100	28 억		109467	N	N	0	N	00	N
67	20230915	150957	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2175	0	3	0.00	149069065	67837	89.63	2190	2235	2170	2825	1525	2175	2197.46	0.39	0	10535	2225	2200	2180	2155	2135	2212	2167	28	650	100	1560	5	1	28378364	617	28.25	2.11	12	0.24	77.00	1029.00	3545	20220916	-38.65	1980	20230103	9.85	3265	-33.38	20230421	1980	9.85	20230103	3670	-40.74	20220915	1980	9.85	20230103	2.77	N	340440	100	28 억		109467	N	N	0	N	00	N
68	20230915	141002	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2185	10	2	0.46	111214435	50482	66.70	2190	2235	2175	2825	1525	2175	2203.05	0.39	0	9663	2225	2200	2180	2155	2135	2212	2167	28	650	100	1560	5	1	28378364	620	28.38	2.12	12	0.18	77.00	1029.00	3545	20220916	-38.36	1980	20230103	10.35	3265	-33.08	20230421	1980	10.35	20230103	3670	-40.46	20220915	1980	10.35	20230103	2.77	N	340440	100	28 억		109467	N	N	0	N	00	N
69	20230915	130949	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2200	25	2	1.15	105773230	47992	63.41	2190	2235	2175	2825	1525	2175	2203.98	0.39	0	10185	2225	2200	2180	2155	2135	2212	2167	28	650	100	1560	5	1	28378364	624	28.57	2.14	12	0.17	77.00	1029.00	3545	20220916	-37.94	1980	20230103	11.11	3265	-32.62	20230421	1980	11.11	20230103	3670	-40.05	20220915	1980	11.11	20230103	2.77	N	340440	100	28 억		109467	N	N	0	N	00	N
70	20230915	120957	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2200	25	2	1.15	99380680	45073	59.55	2190	2235	2175	2825	1525	2175	2204.88	0.39	0	9647	2225	2200	2180	2155	2135	2212	2167	28	650	100	1560	5	1	28378364	624	28.57	2.14	12	0.16	77.00	1029.00	3545	20220916	-37.94	1980	20230103	11.11	3265	-32.62	20230421	1980	11.11	20230103	3670	-40.05	20220915	1980	11.11	20230103	2.77	N	340440	100	28 억		109467	N	N	0	N	00	N
71	20230915	111005	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2205	30	2	1.38	86654015	39254	51.86	2190	2235	2175	2825	1525	2175	2207.52	0.39	0	7478	2225	2200	2180	2155	2135	2212	2167	28	650	100	1560	5	1	28378364	626	28.64	2.14	12	0.14	77.00	1029.00	3545	20220916	-37.80	1980	20230103	11.36	3265	-32.47	20230421	1980	11.36	20230103	3670	-39.92	20220915	1980	11.36	20230103	2.77	N	340440	100	28 억		109467	N	N	0	N	00	N
72	20230915	101004	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2175	0	3	0.00	37075150	16868	22.29	2190	2210	2175	2825	1525	2175	2197.96	0.39	0	5918	2225	2200	2180	2155	2135	2212	2167	28	650	100	1560	5	1	28378364	617	28.25	2.11	12	0.06	77.00	1029.00	3545	20220916	-38.65	1980	20230103	9.85	3265	-33.38	20230421	1980	9.85	20230103	3670	-40.74	20220915	1980	9.85	20230103	2.77	N	340440	100	28 억		109467	N	N	0	N	00	N
73	20230915	090951	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2200	25	2	1.15	3049795	1395	1.84	2190	2200	2180	2825	1525	2175	2186.23	0.39	0	-125	2225	2200	2180	2155	2135	2212	2167	28	650	100	1560	5	1	28378364	624	28.57	2.14	12	0.00	77.00	1029.00	3545	20220916	-37.94	1980	20230103	11.11	3265	-32.62	20230421	1980	11.11	20230103	3670	-40.05	20220915	1980	11.11	20230103	2.77	N	340440	100	28 억		109467	N	N	0	N	00	N
74	20230914	161003	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2175	-15	5	-0.68	165277830	75682	91.06	2160	2205	2160	2845	1535	2190	2183.85	0.40	0	-4195	2233	2211	2173	2151	2113	2222	2162	28	655	100	1570	5	1	28378364	617	28.25	2.11	12	0.27	77.00	1029.00	3670	20220915	-40.74	1980	20230103	9.85	3265	-33.38	20230421	1980	9.85	20230103	3670	-40.74	20220915	1980	9.85	20230103	2.77	N	340440	100	28 억		113662	N	N	0	N	00	N
75	20230914	150930	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2195	5	2	0.23	154280225	70635	84.98	2160	2205	2160	2845	1535	2190	2184.19	0.40	0	-1913	2233	2211	2173	2151	2113	2222	2162	28	655	100	1570	5	1	28378364	623	28.51	2.13	12	0.25	77.00	1029.00	3670	20220915	-40.19	1980	20230103	10.86	3265	-32.77	20230421	1980	10.86	20230103	3670	-40.19	20220915	1980	10.86	20230103	2.77	N	340440	100	28 억		113662	N	N	0	N	00	N
76	20230914	140955	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2205	15	2	0.68	120677985	55289	66.52	2160	2205	2160	2845	1535	2190	2182.68	0.40	0	-3387	2233	2211	2173	2151	2113	2222	2162	28	655	100	1570	5	1	28378364	626	28.64	2.14	12	0.19	77.00	1029.00	3670	20220915	-39.92	1980	20230103	11.36	3265	-32.47	20230421	1980	11.36	20230103	3670	-39.92	20220915	1980	11.36	20230103	2.77	N	340440	100	28 억		113662	N	N	0	N	00	N
77	20230914	130935	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2180	-10	5	-0.46	81006340	37130	44.67	2160	2200	2160	2845	1535	2190	2181.70	0.40	0	-4743	2233	2211	2173	2151	2113	2222	2162	28	655	100	1570	5	1	28378364	619	28.31	2.12	12	0.13	77.00	1029.00	3670	20220915	-40.60	1980	20230103	10.10	3265	-33.23	20230421	1980	10.10	20230103	3670	-40.60	20220915	1980	10.10	20230103	2.77	N	340440	100	28 억		113662	N	N	0	N	00	N
78	20230914	120943	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2170	-20	5	-0.91	75787120	34726	41.78	2160	2200	2160	2845	1535	2190	2182.43	0.40	0	-3189	2233	2211	2173	2151	2113	2222	2162	28	655	100	1570	5	1	28378364	616	28.18	2.11	12	0.12	77.00	1029.00	3670	20220915	-40.87	1980	20230103	9.60	3265	-33.54	20230421	1980	9.60	20230103	3670	-40.87	20220915	1980	9.60	20230103	2.77	N	340440	100	28 억		113662	N	N	0	N	00	N
79	20230914	110937	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2190	0	3	0.00	51928850	23747	28.57	2160	2200	2160	2845	1535	2190	2186.75	0.40	0	-3189	2233	2211	2173	2151	2113	2222	2162	28	655	100	1570	5	1	28378364	621	28.44	2.13	12	0.08	77.00	1029.00	3670	20220915	-40.33	1980	20230103	10.61	3265	-32.92	20230421	1980	10.61	20230103	3670	-40.33	20220915	1980	10.61	20230103	2.77	N	340440	100	28 억		113662	N	N	0	N	00	N
80	20230914	100929	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2185	-5	5	-0.23	32339880	14797	17.80	2160	2200	2160	2845	1535	2190	2185.57	0.40	0	-3040	2233	2211	2173	2151	2113	2222	2162	28	655	100	1570	5	1	28378364	620	28.38	2.12	12	0.05	77.00	1029.00	3670	20220915	-40.46	1980	20230103	10.35	3265	-33.08	20230421	1980	10.35	20230103	3670	-40.46	20220915	1980	10.35	20230103	2.77	N	340440	100	28 억		113662	N	N	0	N	00	N
81	20230914	090948	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2190	0	3	0.00	3016115	1393	1.68	2160	2195	2160	2845	1535	2190	2165.19	0.40	0	-43	2233	2211	2173	2151	2113	2222	2162	28	655	100	1570	5	1	28378364	621	28.44	2.13	12	0.00	77.00	1029.00	3670	20220915	-40.33	1980	20230103	10.61	3265	-32.92	20230421	1980	10.61	20230103	3670	-40.33	20220915	1980	10.61	20230103	2.77	N	340440	100	28 억		113662	N	N	0	N	00	N
82	20230913	160950	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2190	40	2	1.86	179778595	82808	76.69	2135	2195	2135	2795	1505	2150	2170.84	0.43	0	-8650	2243	2196	2173	2126	2103	2185	2115	28	645	100	1540	5	1	28378364	621	28.44	2.13	12	0.29	77.00	1029.00	3670	20220915	-40.33	1980	20230103	10.61	3265	-32.92	20230421	1980	10.61	20230103	3670	-40.33	20220915	1980	10.61	20230103	2.74	N	340440	100	28 억		122312	N	N	0	N	00	N
83	20230913	150943	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2185	35	2	1.63	150527925	69431	64.30	2135	2195	2135	2795	1505	2150	2168.02	0.43	0	-8145	2243	2196	2173	2126	2103	2185	2115	28	645	100	1540	5	1	28378364	620	28.38	2.12	12	0.24	77.00	1029.00	3670	20220915	-40.46	1980	20230103	10.35	3265	-33.08	20230421	1980	10.35	20230103	3670	-40.46	20220915	1980	10.35	20230103	2.74	N	340440	100	28 억		122312	N	N	0	N	00	N
84	20230913	140951	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2170	20	2	0.93	109326350	50579	46.84	2135	2195	2135	2795	1505	2150	2161.50	0.43	0	-8033	2243	2196	2173	2126	2103	2185	2115	28	645	100	1540	5	1	28378364	616	28.18	2.11	12	0.18	77.00	1029.00	3670	20220915	-40.87	1980	20230103	9.60	3265	-33.54	20230421	1980	9.60	20230103	3670	-40.87	20220915	1980	9.60	20230103	2.74	N	340440	100	28 억		122312	N	N	0	N	00	N
85	20230913	130923	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2150	0	3	0.00	108267420	50091	46.39	2135	2195	2135	2795	1505	2150	2161.41	0.43	0	-8033	2243	2196	2173	2126	2103	2185	2115	28	645	100	1540	5	1	28378364	610	27.92	2.09	12	0.18	77.00	1029.00	3670	20220915	-41.42	1980	20230103	8.59	3265	-34.15	20230421	1980	8.59	20230103	3670	-41.42	20220915	1980	8.59	20230103	2.74	N	340440	100	28 억		122312	N	N	0	N	00	N
86	20230913	120948	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2160	10	2	0.47	83854695	38748	35.88	2135	2195	2135	2795	1505	2150	2164.10	0.43	0	-8080	2243	2196	2173	2126	2103	2185	2115	28	645	100	1540	5	1	28378364	613	28.05	2.10	12	0.14	77.00	1029.00	3670	20220915	-41.14	1980	20230103	9.09	3265	-33.84	20230421	1980	9.09	20230103	3670	-41.14	20220915	1980	9.09	20230103	2.74	N	340440	100	28 억		122312	N	N	0	N	00	N
87	20230913	110947	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2135	-15	5	-0.70	79878515	36897	34.17	2135	2195	2135	2795	1505	2150	2164.91	0.43	0	-8065	2243	2196	2173	2126	2103	2185	2115	28	645	100	1540	5	1	28378364	606	27.73	2.07	12	0.13	77.00	1029.00	3670	20220915	-41.83	1980	20230103	7.83	3265	-34.61	20230421	1980	7.83	20230103	3670	-41.83	20220915	1980	7.83	20230103	2.74	N	340440	100	28 억		122312	N	N	0	N	00	N
88	20230913	100933	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2170	20	2	0.93	45344885	20917	19.37	2135	2195	2135	2795	1505	2150	2167.85	0.43	0	-3369	2243	2196	2173	2126	2103	2185	2115	28	645	100	1540	5	1	28378364	616	28.18	2.11	12	0.07	77.00	1029.00	3670	20220915	-40.87	1980	20230103	9.60	3265	-33.54	20230421	1980	9.60	20230103	3670	-40.87	20220915	1980	9.60	20230103	2.74	N	340440	100	28 억		122312	N	N	0	N	00	N
89	20230913	090925	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2135	-15	5	-0.70	10957640	5130	4.75	2135	2150	2135	2795	1505	2150	2135.99	0.43	0	1141	2243	2196	2173	2126	2103	2185	2115	28	645	100	1540	5	1	28378364	606	27.73	2.07	12	0.02	77.00	1029.00	3670	20220915	-41.83	1980	20230103	7.83	3265	-34.61	20230421	1980	7.83	20230103	3670	-41.83	20220915	1980	7.83	20230103	2.74	N	340440	100	28 억		122312	N	N	0	N	00	N
90	20230912	160923	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2150	-55	5	-2.49	233937325	107842	137.05	2185	2220	2150	2865	1545	2205	2169.26	0.44	0	-2018	2241	2222	2201	2182	2161	2212	2172	28	660	100	1580	5	1	28378364	610	27.92	2.09	12	0.38	77.00	1029.00	3670	20220915	-41.42	1980	20230103	8.59	3265	-34.15	20230421	1980	8.59	20230103	3670	-41.42	20220915	1980	8.59	20230103	2.75	N	340440	100	28 억		124331	N	N	0	N	00	N
91	20230912	150934	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2185	-20	5	-0.91	218217815	100541	127.77	2185	2220	2150	2865	1545	2205	2170.44	0.44	0	-3360	2241	2222	2201	2182	2161	2212	2172	28	660	100	1580	5	1	28378364	620	28.38	2.12	12	0.35	77.00	1029.00	3670	20220915	-40.46	1980	20230103	10.35	3265	-33.08	20230421	1980	10.35	20230103	3670	-40.46	20220915	1980	10.35	20230103	2.75	N	340440	100	28 억		124331	N	N	0	N	00	N
92	20230912	140931	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2150	-55	5	-2.49	183398170	84473	107.35	2185	2220	2150	2865	1545	2205	2171.09	0.44	0	2310	2241	2222	2201	2182	2161	2212	2172	28	660	100	1580	5	1	28378364	610	27.92	2.09	12	0.30	77.00	1029.00	3670	20220915	-41.42	1980	20230103	8.59	3265	-34.15	20230421	1980	8.59	20230103	3670	-41.42	20220915	1980	8.59	20230103	2.75	N	340440	100	28 억		124331	N	N	0	N	00	N
93	20230912	130920	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2175	-30	5	-1.36	142024985	65302	82.99	2185	2220	2150	2865	1545	2205	2174.89	0.44	0	-333	2241	2222	2201	2182	2161	2212	2172	28	660	100	1580	5	1	28378364	617	28.25	2.11	12	0.23	77.00	1029.00	3670	20220915	-40.74	1980	20230103	9.85	3265	-33.38	20230421	1980	9.85	20230103	3670	-40.74	20220915	1980	9.85	20230103	2.75	N	340440	100	28 억		124331	N	N	0	N	00	N
94	20230912	120920	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2185	-20	5	-0.91	65575460	29896	37.99	2185	2220	2180	2865	1545	2205	2193.45	0.44	0	-2375	2241	2222	2201	2182	2161	2212	2172	28	660	100	1580	5	1	28378364	620	28.38	2.12	12	0.11	77.00	1029.00	3670	20220915	-40.46	1980	20230103	10.35	3265	-33.08	20230421	1980	10.35	20230103	3670	-40.46	20220915	1980	10.35	20230103	2.75	N	340440	100	28 억		124331	N	N	0	N	00	N
95	20230912	110925	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2200	-5	5	-0.23	53790795	24507	31.14	2185	2220	2180	2865	1545	2205	2194.92	0.44	0	772	2241	2222	2201	2182	2161	2212	2172	28	660	100	1580	5	1	28378364	624	28.57	2.14	12	0.09	77.00	1029.00	3670	20220915	-40.05	1980	20230103	11.11	3265	-32.62	20230421	1980	11.11	20230103	3670	-40.05	20220915	1980	11.11	20230103	2.75	N	340440	100	28 억		124331	N	N	0	N	00	N
96	20230912	100915	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2205	0	3	0.00	33499145	15232	19.36	2185	2220	2185	2865	1545	2205	2199.26	0.44	0	1415	2241	2222	2201	2182	2161	2212	2172	28	660	100	1580	5	1	28378364	626	28.64	2.14	12	0.05	77.00	1029.00	3670	20220915	-39.92	1980	20230103	11.36	3265	-32.47	20230421	1980	11.36	20230103	3670	-39.92	20220915	1980	11.36	20230103	2.75	N	340440	100	28 억		124331	N	N	0	N	00	N
97	20230912	090937	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2215	10	2	0.45	16605960	7571	9.62	2185	2220	2185	2865	1545	2205	2193.36	0.44	0	2228	2241	2222	2201	2182	2161	2212	2172	28	660	100	1580	5	1	28378364	629	28.77	2.15	12	0.03	77.00	1029.00	3670	20220915	-39.65	1980	20230103	11.87	3265	-32.16	20230421	1980	11.87	20230103	3670	-39.65	20220915	1980	11.87	20230103	2.75	N	340440	100	28 억		124331	N	N	0	N	00	N
98	20230911	160918	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2205	20	2	0.92	172635580	78596	120.48	2210	2220	2180	2840	1530	2185	2196.49	0.47	0	-8317	2221	2202	2166	2147	2111	2212	2157	28	655	100	1570	5	1	28378364	626	28.64	2.14	12	0.28	77.00	1029.00	3670	20220915	-39.92	1980	20230103	11.36	3265	-32.47	20230421	1980	11.36	20230103	3670	-39.92	20220915	1980	11.36	20230103	2.78	N	340440	100	28 억		132647	N	N	0	N	00	N
99	20230911	150920	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2195	10	2	0.46	149793315	68201	104.54	2210	2220	2180	2840	1530	2185	2196.35	0.47	0	-8329	2221	2202	2166	2147	2111	2212	2157	28	655	100	1570	5	1	28378364	623	28.51	2.13	12	0.24	77.00	1029.00	3670	20220915	-40.19	1980	20230103	10.86	3265	-32.77	20230421	1980	10.86	20230103	3670	-40.19	20220915	1980	10.86	20230103	2.78	N	340440	100	28 억		132647	N	N	0	N	00	N
100	20230911	140930	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2200	15	2	0.69	131991580	60068	92.08	2210	2220	2180	2840	1530	2185	2197.37	0.47	0	-6545	2221	2202	2166	2147	2111	2212	2157	28	655	100	1570	5	1	28378364	624	28.57	2.14	12	0.21	77.00	1029.00	3670	20220915	-40.05	1980	20230103	11.11	3265	-32.62	20230421	1980	11.11	20230103	3670	-40.05	20220915	1980	11.11	20230103	2.78	N	340440	100	28 억		132647	N	N	0	N	00	N
101	20230911	130903	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2190	5	2	0.23	116251140	52901	81.09	2210	2220	2180	2840	1530	2185	2197.52	0.47	0	-6536	2221	2202	2166	2147	2111	2212	2157	28	655	100	1570	5	1	28378364	621	28.44	2.13	12	0.19	77.00	1029.00	3670	20220915	-40.33	1980	20230103	10.61	3265	-32.92	20230421	1980	10.61	20230103	3670	-40.33	20220915	1980	10.61	20230103	2.78	N	340440	100	28 억		132647	N	N	0	N	00	N
102	20230911	120919	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2190	5	2	0.23	103188110	46946	71.96	2210	2220	2185	2840	1530	2185	2198.02	0.47	0	-5666	2221	2202	2166	2147	2111	2212	2157	28	655	100	1570	5	1	28378364	621	28.44	2.13	12	0.17	77.00	1029.00	3670	20220915	-40.33	1980	20230103	10.61	3265	-32.92	20230421	1980	10.61	20230103	3670	-40.33	20220915	1980	10.61	20230103	2.78	N	340440	100	28 억		132647	N	N	0	N	00	N
103	20230911	110902	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2195	10	2	0.46	55019120	24987	38.30	2210	2220	2185	2840	1530	2185	2201.91	0.47	0	-7812	2221	2202	2166	2147	2111	2212	2157	28	655	100	1570	5	1	28378364	623	28.51	2.13	12	0.09	77.00	1029.00	3670	20220915	-40.19	1980	20230103	10.86	3265	-32.77	20230421	1980	10.86	20230103	3670	-40.19	20220915	1980	10.86	20230103	2.78	N	340440	100	28 억		132647	N	N	0	N	00	N
104	20230911	100902	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2200	15	2	0.69	40760105	18520	28.39	2210	2220	2185	2840	1530	2185	2200.87	0.47	0	-5193	2221	2202	2166	2147	2111	2212	2157	28	655	100	1570	5	1	28378364	624	28.57	2.14	12	0.07	77.00	1029.00	3670	20220915	-40.05	1980	20230103	11.11	3265	-32.62	20230421	1980	11.11	20230103	3670	-40.05	20220915	1980	11.11	20230103	2.78	N	340440	100	28 억		132647	N	N	0	N	00	N
105	20230911	090900	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2185	0	3	0.00	16302135	7406	11.35	2210	2220	2185	2840	1530	2185	2201.21	0.47	0	-1937	2221	2202	2166	2147	2111	2212	2157	28	655	100	1570	5	1	28378364	620	28.38	2.12	12	0.03	77.00	1029.00	3670	20220915	-40.46	1980	20230103	10.35	3265	-33.08	20230421	1980	10.35	20230103	3670	-40.46	20220915	1980	10.35	20230103	2.78	N	340440	100	28 억		132647	N	N	0	N	00	N
106	20230908	160923	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2185	10	2	0.46	137127230	63733	18.38	2150	2185	2130	2825	1525	2175	2151.58	0.46	0	2032	2368	2271	2213	2116	2058	2242	2087	28	650	100	1560	5	1	28378364	620	28.38	2.12	12	0.22	77.00	1029.00	3685	20220907	-40.71	1980	20230103	10.35	3265	-33.08	20230421	1980	10.35	20230103	3670	-40.46	20220915	1980	10.35	20230103	2.79	N	340440	100	28 억		130616	N	N	0	N	00	N
107	20230908	150924	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2170	-5	5	-0.23	128650795	59836	17.25	2150	2175	2130	2825	1525	2175	2150.06	0.46	0	2032	2368	2271	2213	2116	2058	2242	2087	28	650	100	1560	5	1	28378364	616	28.18	2.11	12	0.21	77.00	1029.00	3685	20220907	-41.11	1980	20230103	9.60	3265	-33.54	20230421	1980	9.60	20230103	3670	-40.87	20220915	1980	9.60	20230103	2.79	N	340440	100	28 억		130616	N	N	0	N	00	N
108	20230908	140914	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2155	-20	5	-0.92	116202715	54080	15.59	2150	2165	2130	2825	1525	2175	2148.72	0.46	0	-104	2368	2271	2213	2116	2058	2242	2087	28	650	100	1560	5	1	28378364	612	27.99	2.09	12	0.19	77.00	1029.00	3685	20220907	-41.52	1980	20230103	8.84	3265	-34.00	20230421	1980	8.84	20230103	3670	-41.28	20220915	1980	8.84	20230103	2.79	N	340440	100	28 억		130616	N	N	0	N	00	N
109	20230908	130923	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2160	-15	5	-0.69	91140625	42406	12.23	2150	2165	2130	2825	1525	2175	2149.24	0.46	0	-1	2368	2271	2213	2116	2058	2242	2087	28	650	100	1560	5	1	28378364	613	28.05	2.10	12	0.15	77.00	1029.00	3685	20220907	-41.38	1980	20230103	9.09	3265	-33.84	20230421	1980	9.09	20230103	3670	-41.14	20220915	1980	9.09	20230103	2.79	N	340440	100	28 억		130616	N	N	0	N	00	N
110	20230908	120935	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2140	-35	5	-1.61	80109060	37288	10.75	2150	2165	2130	2825	1525	2175	2148.39	0.46	0	684	2368	2271	2213	2116	2058	2242	2087	28	650	100	1560	5	1	28378364	607	27.79	2.08	12	0.13	77.00	1029.00	3685	20220907	-41.93	1980	20230103	8.08	3265	-34.46	20230421	1980	8.08	20230103	3670	-41.69	20220915	1980	8.08	20230103	2.79	N	340440	100	28 억		130616	N	N	0	N	00	N
111	20230908	110930	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2145	-30	5	-1.38	71304130	33192	9.57	2150	2165	2130	2825	1525	2175	2148.23	0.46	0	639	2368	2271	2213	2116	2058	2242	2087	28	650	100	1560	5	1	28378364	609	27.86	2.08	12	0.12	77.00	1029.00	3685	20220907	-41.79	1980	20230103	8.33	3265	-34.30	20230421	1980	8.33	20230103	3670	-41.55	20220915	1980	8.33	20230103	2.79	N	340440	100	28 억		130616	N	N	0	N	00	N
112	20230908	100921	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2145	-30	5	-1.38	47067310	21910	6.32	2150	2165	2130	2825	1525	2175	2148.21	0.46	0	-2	2368	2271	2213	2116	2058	2242	2087	28	650	100	1560	5	1	28378364	609	27.86	2.08	12	0.08	77.00	1029.00	3685	20220907	-41.79	1980	20230103	8.33	3265	-34.30	20230421	1980	8.33	20230103	3670	-41.55	20220915	1980	8.33	20230103	2.79	N	340440	100	28 억		130616	N	N	0	N	00	N
113	20230908	090928	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2155	-20	5	-0.92	20315385	9472	2.73	2150	2165	2130	2825	1525	2175	2144.78	0.46	0	1623	2368	2271	2213	2116	2058	2242	2087	28	650	100	1560	5	1	28378364	612	27.99	2.09	12	0.03	77.00	1029.00	3685	20220907	-41.52	1980	20230103	8.84	3265	-34.00	20230421	1980	8.84	20230103	3670	-41.28	20220915	1980	8.84	20230103	2.79	N	340440	100	28 억		130616	N	N	0	N	00	N
114	20230907	160911	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2175	-25	5	-1.14	772836275	346433	84.16	2195	2310	2155	2860	1540	2200	2230.85	0.63	0	-47872	2316	2257	2201	2142	2086	2287	2172	28	660	100	1580	5	1	28378364	617	28.25	2.11	12	1.22	77.00	1029.00	3685	20220907	-40.98	1980	20230103	9.85	3265	-33.38	20230421	1980	9.85	20230103	3685	-40.98	20220907	1980	9.85	20230103	2.83	N	340440	100	28 억		178403	N	N	0	N	00	N
115	20230907	150917	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2180	-20	5	-0.91	759260470	340191	82.64	2195	2310	2155	2860	1540	2200	2231.87	0.63	0	-46025	2316	2257	2201	2142	2086	2287	2172	28	660	100	1580	5	1	28378364	619	28.31	2.12	12	1.20	77.00	1029.00	3685	20220907	-40.84	1980	20230103	10.10	3265	-33.23	20230421	1980	10.10	20230103	3685	-40.84	20220907	1980	10.10	20230103	2.83	N	340440	100	28 억		178403	N	N	0	N	00	N
116	20230907	140914	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2175	-25	5	-1.14	722906515	323459	78.58	2195	2310	2155	2860	1540	2200	2234.94	0.63	0	-43058	2316	2257	2201	2142	2086	2287	2172	28	660	100	1580	5	1	28378364	617	28.25	2.11	12	1.14	77.00	1029.00	3685	20220907	-40.98	1980	20230103	9.85	3265	-33.38	20230421	1980	9.85	20230103	3685	-40.98	20220907	1980	9.85	20230103	2.83	N	340440	100	28 억		178403	N	N	0	N	00	N
117	20230907	130910	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2190	-10	5	-0.45	677462290	302653	73.52	2195	2310	2155	2860	1540	2200	2238.43	0.63	0	-41955	2316	2257	2201	2142	2086	2287	2172	28	660	100	1580	5	1	28378364	621	28.44	2.13	12	1.07	77.00	1029.00	3685	20220907	-40.57	1980	20230103	10.61	3265	-32.92	20230421	1980	10.61	20230103	3685	-40.57	20220907	1980	10.61	20230103	2.83	N	340440	100	28 억		178403	N	N	0	N	00	N
118	20230907	120924	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2195	-5	5	-0.23	663221805	296144	71.94	2195	2310	2155	2860	1540	2200	2239.54	0.63	0	-40242	2316	2257	2201	2142	2086	2287	2172	28	660	100	1580	5	1	28378364	623	28.51	2.13	12	1.04	77.00	1029.00	3685	20220907	-40.43	1980	20230103	10.86	3265	-32.77	20230421	1980	10.86	20230103	3685	-40.43	20220907	1980	10.86	20230103	2.83	N	340440	100	28 억		178403	N	N	0	N	00	N
119	20230907	110913	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2175	-25	5	-1.14	644841580	287702	69.89	2195	2310	2155	2860	1540	2200	2241.37	0.63	0	-39106	2316	2257	2201	2142	2086	2287	2172	28	660	100	1580	5	1	28378364	617	28.25	2.11	12	1.01	77.00	1029.00	3685	20220907	-40.98	1980	20230103	9.85	3265	-33.38	20230421	1980	9.85	20230103	3685	-40.98	20220907	1980	9.85	20230103	2.83	N	340440	100	28 억		178403	N	N	0	N	00	N
120	20230907	100914	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2250	50	2	2.27	448518235	198898	48.32	2195	2310	2155	2860	1540	2200	2255.04	0.63	0	-38936	2316	2257	2201	2142	2086	2287	2172	28	660	100	1580	5	1	28378364	639	29.22	2.19	12	0.70	77.00	1029.00	3685	20220907	-38.94	1980	20230103	13.64	3265	-31.09	20230421	1980	13.64	20230103	3685	-38.94	20220907	1980	13.64	20230103	2.83	N	340440	100	28 억		178403	N	N	0	N	00	N
121	20230907	090928	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2190	-10	5	-0.45	16630610	7633	1.85	2195	2220	2155	2860	1540	2200	2178.50	0.63	0	-65	2316	2257	2201	2142	2086	2287	2172	28	660	100	1580	5	1	28378364	621	28.44	2.13	12	0.03	77.00	1029.00	3685	20220907	-40.57	1980	20230103	10.61	3265	-32.92	20230421	1980	10.61	20230103	3685	-40.57	20220907	1980	10.61	20230103	2.83	N	340440	100	28 억		178403	N	N	0	N	00	N
122	20230906	160915	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2200	40	2	1.85	911672980	410674	301.92	2160	2260	2145	2805	1515	2160	2219.97	0.79	0	-43560	2240	2200	2145	2105	2050	2220	2125	28	645	100	1550	5	1	28378364	624	28.57	2.14	12	1.45	77.00	1029.00	3725	20220905	-40.94	1980	20230103	11.11	3265	-32.62	20230421	1980	11.11	20230103	3685	-40.30	20220907	1980	11.11	20230103	2.88	N	340440	100	28 억		223676	N	N	0	N	00	N
123	20230906	150917	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2180	20	2	0.93	896395470	403722	296.81	2160	2260	2145	2805	1515	2160	2220.33	0.79	0	-43801	2240	2200	2145	2105	2050	2220	2125	28	645	100	1550	5	1	28378364	619	28.31	2.12	12	1.42	77.00	1029.00	3725	20220905	-41.48	1980	20230103	10.10	3265	-33.23	20230421	1980	10.10	20230103	3685	-40.84	20220907	1980	10.10	20230103	2.88	N	340440	100	28 억		223676	N	N	0	N	00	N
124	20230906	140917	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2205	45	2	2.08	804699880	362059	266.18	2160	2260	2145	2805	1515	2160	2222.57	0.79	0	-42689	2240	2200	2145	2105	2050	2220	2125	28	645	100	1550	5	1	28378364	626	28.64	2.14	12	1.28	77.00	1029.00	3725	20220905	-40.81	1980	20230103	11.36	3265	-32.47	20230421	1980	11.36	20230103	3685	-40.16	20220907	1980	11.36	20230103	2.88	N	340440	100	28 억		223676	N	N	0	N	00	N
125	20230906	130906	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2225	65	2	3.01	772342800	347452	255.44	2160	2260	2145	2805	1515	2160	2222.88	0.79	0	-42838	2240	2200	2145	2105	2050	2220	2125	28	645	100	1550	5	1	28378364	631	28.90	2.16	12	1.22	77.00	1029.00	3725	20220905	-40.27	1980	20230103	12.37	3265	-31.85	20230421	1980	12.37	20230103	3685	-39.62	20220907	1980	12.37	20230103	2.88	N	340440	100	28 억		223676	N	N	0	N	00	N
126	20230906	120918	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2205	45	2	2.08	402603685	182379	134.08	2160	2240	2145	2805	1515	2160	2207.51	0.79	0	11960	2240	2200	2145	2105	2050	2220	2125	28	645	100	1550	5	1	28378364	626	28.64	2.14	12	0.64	77.00	1029.00	3725	20220905	-40.81	1980	20230103	11.36	3265	-32.47	20230421	1980	11.36	20230103	3685	-40.16	20220907	1980	11.36	20230103	2.88	N	340440	100	28 억		223676	N	N	0	N	00	N
127	20230906	110926	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2215	55	2	2.55	378693805	171554	126.13	2160	2240	2145	2805	1515	2160	2207.43	0.79	0	12707	2240	2200	2145	2105	2050	2220	2125	28	645	100	1550	5	1	28378364	629	28.77	2.15	12	0.60	77.00	1029.00	3725	20220905	-40.54	1980	20230103	11.87	3265	-32.16	20230421	1980	11.87	20230103	3685	-39.89	20220907	1980	11.87	20230103	2.88	N	340440	100	28 억		223676	N	N	0	N	00	N
128	20230906	100901	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2195	35	2	1.62	258471895	117128	86.11	2160	2240	2145	2805	1515	2160	2206.75	0.79	0	12214	2240	2200	2145	2105	2050	2220	2125	28	645	100	1550	5	1	28378364	623	28.51	2.13	12	0.41	77.00	1029.00	3725	20220905	-41.07	1980	20230103	10.86	3265	-32.77	20230421	1980	10.86	20230103	3685	-40.43	20220907	1980	10.86	20230103	2.88	N	340440	100	28 억		223676	N	N	0	N	00	N
129	20230906	090903	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2160	0	3	0.00	14059610	6518	4.79	2160	2160	2145	2805	1515	2160	2157.04	0.79	0	-3249	2240	2200	2145	2105	2050	2220	2125	28	645	100	1550	5	1	28378364	613	28.05	2.10	12	0.02	77.00	1029.00	3725	20220905	-42.01	1980	20230103	9.09	3265	-33.84	20230421	1980	9.09	20230103	3685	-41.38	20220907	1980	9.09	20230103	2.88	N	340440	100	28 억		223676	N	N	0	N	00	N
130	20230905	160903	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2160	55	2	2.61	289391640	134519	144.17	2090	2185	2090	2735	1475	2105	2151.29	0.71	0	-752	2141	2122	2101	2082	2061	2112	2072	28	630	100	1510	5	1	28378364	613	28.05	2.10	12	0.47	77.00	1029.00	3890	20220902	-44.47	1980	20230103	9.09	3265	-33.84	20230421	1980	9.09	20230103	3725	-42.01	20220905	1980	9.09	20230103	2.86	N	340440	100	28 억		202605	N	N	0	N	00	N
131	20230905	150918	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2150	45	2	2.14	277312490	128919	138.17	2090	2185	2090	2735	1475	2105	2151.06	0.71	0	322	2141	2122	2101	2082	2061	2112	2072	28	630	100	1510	5	1	28378364	610	27.92	2.09	12	0.45	77.00	1029.00	3890	20220902	-44.73	1980	20230103	8.59	3265	-34.15	20230421	1980	8.59	20230103	3725	-42.28	20220905	1980	8.59	20230103	2.86	N	340440	100	28 억		202605	N	N	0	N	00	N
132	20230905	140915	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2145	40	2	1.90	258518355	120181	128.81	2090	2185	2090	2735	1475	2105	2151.08	0.71	0	681	2141	2122	2101	2082	2061	2112	2072	28	630	100	1510	5	1	28378364	609	27.86	2.08	12	0.42	77.00	1029.00	3890	20220902	-44.86	1980	20230103	8.33	3265	-34.30	20230421	1980	8.33	20230103	3725	-42.42	20220905	1980	8.33	20230103	2.86	N	340440	100	28 억		202605	N	N	0	N	00	N
133	20230905	130857	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2140	35	2	1.66	251011125	116701	125.08	2090	2185	2090	2735	1475	2105	2150.89	0.71	0	950	2141	2122	2101	2082	2061	2112	2072	28	630	100	1510	5	1	28378364	607	27.79	2.08	12	0.41	77.00	1029.00	3890	20220902	-44.99	1980	20230103	8.08	3265	-34.46	20230421	1980	8.08	20230103	3725	-42.55	20220905	1980	8.08	20230103	2.86	N	340440	100	28 억		202605	N	N	0	N	00	N
134	20230905	120859	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2155	50	2	2.38	240253100	111701	119.72	2090	2185	2090	2735	1475	2105	2150.86	0.71	0	2991	2141	2122	2101	2082	2061	2112	2072	28	630	100	1510	5	1	28378364	612	27.99	2.09	12	0.39	77.00	1029.00	3890	20220902	-44.60	1980	20230103	8.84	3265	-34.00	20230421	1980	8.84	20230103	3725	-42.15	20220905	1980	8.84	20230103	2.86	N	340440	100	28 억		202605	N	N	0	N	00	N
135	20230905	110906	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2150	45	2	2.14	234128875	108862	116.68	2090	2185	2090	2735	1475	2105	2150.69	0.71	0	3082	2141	2122	2101	2082	2061	2112	2072	28	630	100	1510	5	1	28378364	610	27.92	2.09	12	0.38	77.00	1029.00	3890	20220902	-44.73	1980	20230103	8.59	3265	-34.15	20230421	1980	8.59	20230103	3725	-42.28	20220905	1980	8.59	20230103	2.86	N	340440	100	28 억		202605	N	N	0	N	00	N
136	20230905	100854	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2140	35	2	1.66	100786385	47175	50.56	2090	2170	2090	2735	1475	2105	2136.44	0.71	0	8853	2141	2122	2101	2082	2061	2112	2072	28	630	100	1510	5	1	28378364	607	27.79	2.08	12	0.17	77.00	1029.00	3890	20220902	-44.99	1980	20230103	8.08	3265	-34.46	20230421	1980	8.08	20230103	3725	-42.55	20220905	1980	8.08	20230103	2.86	N	340440	100	28 억		202605	N	N	0	N	00	N
137	20230905	090855	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2130	25	2	1.19	24762445	11704	12.54	2090	2140	2090	2735	1475	2105	2115.72	0.71	0	273	2141	2122	2101	2082	2061	2112	2072	28	630	100	1510	5	1	28378364	604	27.66	2.07	12	0.04	77.00	1029.00	3890	20220902	-45.24	1980	20230103	7.58	3265	-34.76	20230421	1980	7.58	20230103	3725	-42.82	20220905	1980	7.58	20230103	2.86	N	340440	100	28 억		202605	N	N	0	N	00	N
138	20230904	160849	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2105	-25	5	-1.17	195312415	93203	148.31	2120	2120	2080	2765	1495	2130	2095.56	0.69	0	1711	2200	2165	2140	2105	2080	2152	2092	28	635	100	1530	5	1	28378364	597	27.34	2.05	12	0.33	77.00	1029.00	3890	20220902	-45.89	1980	20230103	6.31	3265	-35.53	20230421	1980	6.31	20230103	3725	-43.49	20220905	1980	6.31	20230103	2.90	N	340440	100	28 억		196382	N	N	0	N	00	N
139	20230904	150836	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2095	-35	5	-1.64	172566860	82383	131.09	2120	2120	2080	2765	1495	2130	2094.69	0.69	0	3264	2200	2165	2140	2105	2080	2152	2092	28	635	100	1530	5	1	28378364	595	27.21	2.04	12	0.29	77.00	1029.00	3890	20220902	-46.14	1980	20230103	5.81	3265	-35.83	20230421	1980	5.81	20230103	3725	-43.76	20220905	1980	5.81	20230103	2.90	N	340440	100	28 억		196382	N	N	0	N	00	N
140	20230904	140835	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2085	-45	5	-2.11	153258340	73139	116.38	2120	2120	2080	2765	1495	2130	2095.44	0.69	0	-84	2200	2165	2140	2105	2080	2152	2092	28	635	100	1530	5	1	28378364	592	27.08	2.03	12	0.26	77.00	1029.00	3890	20220902	-46.40	1980	20230103	5.30	3265	-36.14	20230421	1980	5.30	20230103	3725	-44.03	20220905	1980	5.30	20230103	2.90	N	340440	100	28 억		196382	N	N	0	N	00	N
141	20230904	130849	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2095	-35	5	-1.64	95807975	45616	72.59	2120	2120	2090	2765	1495	2130	2100.32	0.69	0	-3278	2200	2165	2140	2105	2080	2152	2092	28	635	100	1530	5	1	28378364	595	27.21	2.04	12	0.16	77.00	1029.00	3890	20220902	-46.14	1980	20230103	5.81	3265	-35.83	20230421	1980	5.81	20230103	3725	-43.76	20220905	1980	5.81	20230103	2.90	N	340440	100	28 억		196382	N	N	0	N	00	N
142	20230904	120832	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2095	-35	5	-1.64	87352870	41582	66.17	2120	2120	2090	2765	1495	2130	2100.74	0.69	0	-3669	2200	2165	2140	2105	2080	2152	2092	28	635	100	1530	5	1	28378364	595	27.21	2.04	12	0.15	77.00	1029.00	3890	20220902	-46.14	1980	20230103	5.81	3265	-35.83	20230421	1980	5.81	20230103	3725	-43.76	20220905	1980	5.81	20230103	2.90	N	340440	100	28 억		196382	N	N	0	N	00	N
143	20230904	110816	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2105	-25	5	-1.17	73937675	35182	55.98	2120	2120	2090	2765	1495	2130	2101.58	0.69	0	-5250	2200	2165	2140	2105	2080	2152	2092	28	635	100	1530	5	1	28378364	597	27.34	2.05	12	0.12	77.00	1029.00	3890	20220902	-45.89	1980	20230103	6.31	3265	-35.53	20230421	1980	6.31	20230103	3725	-43.49	20220905	1980	6.31	20230103	2.90	N	340440	100	28 억		196382	N	N	0	N	00	N
144	20230904	100822	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2100	-30	5	-1.41	49809025	23689	37.70	2120	2120	2090	2765	1495	2130	2102.62	0.69	0	-8483	2200	2165	2140	2105	2080	2152	2092	28	635	100	1530	5	1	28378364	596	27.27	2.04	12	0.08	77.00	1029.00	3890	20220902	-46.02	1980	20230103	6.06	3265	-35.68	20230421	1980	6.06	20230103	3725	-43.62	20220905	1980	6.06	20230103	2.90	N	340440	100	28 억		196382	N	N	0	N	00	N
145	20230904	090835	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2100	-30	5	-1.41	19026110	9008	14.33	2120	2120	2100	2765	1495	2130	2112.13	0.69	0	-5806	2200	2165	2140	2105	2080	2152	2092	28	635	100	1530	5	1	28378364	596	27.27	2.04	12	0.03	77.00	1029.00	3890	20220902	-46.02	1980	20230103	6.06	3265	-35.68	20230421	1980	6.06	20230103	3725	-43.62	20220905	1980	6.06	20230103	2.90	N	340440	100	28 억		196382	N	N	0	N	00	N
146	20230901	160826	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2130	-15	5	-0.70	131896805	61592	65.10	2145	2175	2115	2785	1505	2145	2141.46	0.70	0	-2456	2231	2187	2156	2112	2081	2172	2097	28	640	100	1540	5	1	28378364	604	27.66	2.07	12	0.22	77.00	1029.00	3890	20220902	-45.24	1980	20230103	7.58	3265	-34.76	20230421	1980	7.58	20230103	3890	-45.24	20220902	1980	7.58	20230103	2.89	N	340440	100	28 억		198839	N	N	0	N	00	N
147	20230901	150839	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2125	-20	5	-0.93	109136400	50872	53.77	2145	2175	2125	2785	1505	2145	2145.31	0.70	0	-3037	2231	2187	2156	2112	2081	2172	2097	28	640	100	1540	5	1	28378364	603	27.60	2.07	12	0.18	77.00	1029.00	3890	20220902	-45.37	1980	20230103	7.32	3265	-34.92	20230421	1980	7.32	20230103	3890	-45.37	20220902	1980	7.32	20230103	2.89	N	340440	100	28 억		198839	N	N	0	N	00	N
148	20230901	140839	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2145	0	3	0.00	93886170	43714	46.20	2145	2175	2130	2785	1505	2145	2147.74	0.70	0	-2053	2231	2187	2156	2112	2081	2172	2097	28	640	100	1540	5	1	28378364	609	27.86	2.08	12	0.15	77.00	1029.00	3890	20220902	-44.86	1980	20230103	8.33	3265	-34.30	20230421	1980	8.33	20230103	3890	-44.86	20220902	1980	8.33	20230103	2.89	N	340440	100	28 억		198839	N	N	0	N	00	N
149	20230901	130811	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2150	5	2	0.23	86978595	40482	42.79	2145	2175	2130	2785	1505	2145	2148.57	0.70	0	-285	2231	2187	2156	2112	2081	2172	2097	28	640	100	1540	5	1	28378364	610	27.92	2.09	12	0.14	77.00	1029.00	3890	20220902	-44.73	1980	20230103	8.59	3265	-34.15	20230421	1980	8.59	20230103	3890	-44.73	20220902	1980	8.59	20230103	2.89	N	340440	100	28 억		198839	N	N	0	N	00	N
150	20230901	120824	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2160	15	2	0.70	77656515	36124	38.18	2145	2175	2130	2785	1505	2145	2149.72	0.70	0	-1479	2231	2187	2156	2112	2081	2172	2097	28	640	100	1540	5	1	28378364	613	28.05	2.10	12	0.13	77.00	1029.00	3890	20220902	-44.47	1980	20230103	9.09	3265	-33.84	20230421	1980	9.09	20230103	3890	-44.47	20220902	1980	9.09	20230103	2.89	N	340440	100	28 억		198839	N	N	0	N	00	N
151	20230901	110822	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2160	15	2	0.70	58343590	27122	28.67	2145	2175	2130	2785	1505	2145	2151.15	0.70	0	2173	2231	2187	2156	2112	2081	2172	2097	28	640	100	1540	5	1	28378364	613	28.05	2.10	12	0.10	77.00	1029.00	3890	20220902	-44.47	1980	20230103	9.09	3265	-33.84	20230421	1980	9.09	20230103	3890	-44.47	20220902	1980	9.09	20230103	2.89	N	340440	100	28 억		198839	N	N	0	N	00	N
152	20230901	100817	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2165	20	2	0.93	51243250	23827	25.18	2145	2175	2130	2785	1505	2145	2150.64	0.70	0	2606	2231	2187	2156	2112	2081	2172	2097	28	640	100	1540	5	1	28378364	614	28.12	2.10	12	0.08	77.00	1029.00	3890	20220902	-44.34	1980	20230103	9.34	3265	-33.69	20230421	1980	9.34	20230103	3890	-44.34	20220902	1980	9.34	20230103	2.89	N	340440	100	28 억		198839	N	N	0	N	00	N
153	20230901	090805	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2140	-5	5	-0.23	10569200	4940	5.22	2145	2145	2130	2785	1505	2145	2139.51	0.70	0	-1907	2231	2187	2156	2112	2081	2172	2097	28	640	100	1540	5	1	28378364	607	27.79	2.08	12	0.02	77.00	1029.00	3890	20220902	-44.99	1980	20230103	8.08	3265	-34.46	20230421	1980	8.08	20230103	3890	-44.99	20220902	1980	8.08	20230103	2.89	N	340440	100	28 억		198839	N	N	0	N	00	N