KissMeData/102710/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	160740	57	100.00	KOSDAQ		화학	N	N	N	N		N	19690	-100	5	-0.51	439250420	22354	62.20	19600	19850	19560	25700	13860	19790	19649.75	11.19	0	-2214	20490	20140	19850	19500	19210	19995	19355	71	5910	500	14240	10	1	14287836	2813	6.01	0.74	12	0.16	3276.00	26565.00	27200	20230630	-27.61	18810	20230316	4.68	27200	-27.61	20230630	18810	4.68	20230316	27200	-27.61	20230630	18810	4.68	20230316	2.39	N	102710	500	71 억		1598271	N	N	0	N	00	N
3	20230927	150747	57	100.00	KOSDAQ		화학	N	N	N	N		N	19650	-140	5	-0.71	395350530	20125	56.00	19600	19850	19560	25700	13860	19790	19644.75	11.19	0	-2501	20490	20140	19850	19500	19210	19995	19355	71	5910	500	14240	10	1	14287836	2808	6.00	0.74	12	0.14	3276.00	26565.00	27200	20230630	-27.76	18810	20230316	4.47	27200	-27.76	20230630	18810	4.47	20230316	27200	-27.76	20230630	18810	4.47	20230316	2.39	N	102710	500	71 억		1598271	N	N	0	N	00	N
4	20230927	140747	57	100.00	KOSDAQ		화학	N	N	N	N		N	19650	-140	5	-0.71	265752760	13530	37.65	19600	19850	19560	25700	13860	19790	19641.74	11.19	0	-3372	20490	20140	19850	19500	19210	19995	19355	71	5910	500	14240	10	1	14287836	2808	6.00	0.74	12	0.09	3276.00	26565.00	27200	20230630	-27.76	18810	20230316	4.47	27200	-27.76	20230630	18810	4.47	20230316	27200	-27.76	20230630	18810	4.47	20230316	2.39	N	102710	500	71 억		1598271	N	N	0	N	00	N
5	20230927	130738	57	100.00	KOSDAQ		화학	N	N	N	N		N	19660	-130	5	-0.66	233924920	11909	33.14	19600	19850	19560	25700	13860	19790	19642.70	11.19	0	-3301	20490	20140	19850	19500	19210	19995	19355	71	5910	500	14240	10	1	14287836	2809	6.00	0.74	12	0.08	3276.00	26565.00	27200	20230630	-27.72	18810	20230316	4.52	27200	-27.72	20230630	18810	4.52	20230316	27200	-27.72	20230630	18810	4.52	20230316	2.39	N	102710	500	71 억		1598271	N	N	0	N	00	N
6	20230927	120737	57	100.00	KOSDAQ		화학	N	N	N	N		N	19610	-180	5	-0.91	179270880	9121	25.38	19600	19850	19580	25700	13860	19790	19654.74	11.19	0	-3446	20490	20140	19850	19500	19210	19995	19355	71	5910	500	14240	10	1	14287836	2802	5.99	0.74	12	0.06	3276.00	26565.00	27200	20230630	-27.90	18810	20230316	4.25	27200	-27.90	20230630	18810	4.25	20230316	27200	-27.90	20230630	18810	4.25	20230316	2.39	N	102710	500	71 억		1598271	N	N	0	N	00	N
7	20230927	110744	57	100.00	KOSDAQ		화학	N	N	N	N		N	19630	-160	5	-0.81	143305580	7287	20.28	19600	19850	19600	25700	13860	19790	19665.92	11.19	0	-2441	20490	20140	19850	19500	19210	19995	19355	71	5910	500	14240	10	1	14287836	2805	5.99	0.74	12	0.05	3276.00	26565.00	27200	20230630	-27.83	18810	20230316	4.36	27200	-27.83	20230630	18810	4.36	20230316	27200	-27.83	20230630	18810	4.36	20230316	2.39	N	102710	500	71 억		1598271	N	N	0	N	00	N
8	20230927	100740	57	100.00	KOSDAQ		화학	N	N	N	N		N	19730	-60	5	-0.30	86560040	4404	12.25	19600	19850	19600	25700	13860	19790	19654.87	11.19	0	-834	20490	20140	19850	19500	19210	19995	19355	71	5910	500	14240	10	1	14287836	2819	6.02	0.74	12	0.03	3276.00	26565.00	27200	20230630	-27.46	18810	20230316	4.89	27200	-27.46	20230630	18810	4.89	20230316	27200	-27.46	20230630	18810	4.89	20230316	2.39	N	102710	500	71 억		1598271	N	N	0	N	00	N
9	20230927	090751	57	100.00	KOSDAQ		화학	N	N	N	N		N	19670	-120	5	-0.61	12197660	622	1.73	19600	19850	19600	25700	13860	19790	19610.39	11.19	0	-181	20490	20140	19850	19500	19210	19995	19355	71	5910	500	14240	10	1	14287836	2810	6.00	0.74	12	0.00	3276.00	26565.00	27200	20230630	-27.68	18810	20230316	4.57	27200	-27.68	20230630	18810	4.57	20230316	27200	-27.68	20230630	18810	4.57	20230316	2.39	N	102710	500	71 억		1598271	N	N	0	N	00	N
10	20230926	160738	57	100.00	KOSDAQ		화학	N	N	N	N		N	19790	-120	5	-0.60	707596970	35873	95.86	19940	20200	19560	25850	13940	19910	19724.98	11.26	0	-8499	20383	20146	20013	19776	19643	20080	19710	71	5940	500	14330	10	1	14287836	2828	6.04	0.74	12	0.25	3276.00	26565.00	27200	20230630	-27.24	18810	20230316	5.21	27200	-27.24	20230630	18810	5.21	20230316	27200	-27.24	20230630	18810	5.21	20230316	2.38	N	102710	500	71 억		1609368	N	N	0	N	00	N
11	20230926	150738	57	100.00	KOSDAQ		화학	N	N	N	N		N	19810	-100	5	-0.50	672753860	34112	91.15	19940	20200	19560	25850	13940	19910	19721.91	11.26	0	-8336	20383	20146	20013	19776	19643	20080	19710	71	5940	500	14330	10	1	14287836	2830	6.05	0.75	12	0.24	3276.00	26565.00	27200	20230630	-27.17	18810	20230316	5.32	27200	-27.17	20230630	18810	5.32	20230316	27200	-27.17	20230630	18810	5.32	20230316	2.38	N	102710	500	71 억		1609368	N	N	0	N	00	N
12	20230926	140732	57	100.00	KOSDAQ		화학	N	N	N	N		N	19810	-100	5	-0.50	540389980	27439	73.32	19940	20200	19560	25850	13940	19910	19694.23	11.26	0	-7947	20383	20146	20013	19776	19643	20080	19710	71	5940	500	14330	10	1	14287836	2830	6.05	0.75	12	0.19	3276.00	26565.00	27200	20230630	-27.17	18810	20230316	5.32	27200	-27.17	20230630	18810	5.32	20230316	27200	-27.17	20230630	18810	5.32	20230316	2.38	N	102710	500	71 억		1609368	N	N	0	N	00	N
13	20230926	130735	57	100.00	KOSDAQ		화학	N	N	N	N		N	19570	-340	5	-1.71	433656040	22003	58.79	19940	20200	19570	25850	13940	19910	19708.95	11.26	0	-8071	20383	20146	20013	19776	19643	20080	19710	71	5940	500	14330	10	1	14287836	2796	5.97	0.74	12	0.15	3276.00	26565.00	27200	20230630	-28.05	18810	20230316	4.04	27200	-28.05	20230630	18810	4.04	20230316	27200	-28.05	20230630	18810	4.04	20230316	2.38	N	102710	500	71 억		1609368	N	N	0	N	00	N
14	20230926	120739	57	100.00	KOSDAQ		화학	N	N	N	N		N	19580	-330	5	-1.66	380758580	19301	51.57	19940	20200	19580	25850	13940	19910	19727.40	11.26	0	-8235	20383	20146	20013	19776	19643	20080	19710	71	5940	500	14330	10	1	14287836	2798	5.98	0.74	12	0.14	3276.00	26565.00	27200	20230630	-28.01	18810	20230316	4.09	27200	-28.01	20230630	18810	4.09	20230316	27200	-28.01	20230630	18810	4.09	20230316	2.38	N	102710	500	71 억		1609368	N	N	0	N	00	N
15	20230926	110737	57	100.00	KOSDAQ		화학	N	N	N	N		N	19660	-250	5	-1.26	277101640	14015	37.45	19940	20200	19640	25850	13940	19910	19771.79	11.26	0	-7080	20383	20146	20013	19776	19643	20080	19710	71	5940	500	14330	10	1	14287836	2809	6.00	0.74	12	0.10	3276.00	26565.00	27200	20230630	-27.72	18810	20230316	4.52	27200	-27.72	20230630	18810	4.52	20230316	27200	-27.72	20230630	18810	4.52	20230316	2.38	N	102710	500	71 억		1609368	N	N	0	N	00	N
16	20230926	100736	57	100.00	KOSDAQ		화학	N	N	N	N		N	19670	-240	5	-1.21	225515000	11392	30.44	19940	20200	19650	25850	13940	19910	19795.91	11.26	0	-6485	20383	20146	20013	19776	19643	20080	19710	71	5940	500	14330	10	1	14287836	2810	6.00	0.74	12	0.08	3276.00	26565.00	27200	20230630	-27.68	18810	20230316	4.57	27200	-27.68	20230630	18810	4.57	20230316	27200	-27.68	20230630	18810	4.57	20230316	2.38	N	102710	500	71 억		1609368	N	N	0	N	00	N
17	20230926	090737	57	100.00	KOSDAQ		화학	N	N	N	N		N	19900	-10	5	-0.05	19663260	987	2.64	19940	20200	19860	25850	13940	19910	19922.25	11.26	0	-504	20383	20146	20013	19776	19643	20080	19710	71	5940	500	14330	10	1	14287836	2843	6.07	0.75	12	0.01	3276.00	26565.00	27200	20230630	-26.84	18810	20230316	5.79	27200	-26.84	20230630	18810	5.79	20230316	27200	-26.84	20230630	18810	5.79	20230316	2.38	N	102710	500	71 억		1609368	N	N	0	N	00	N
18	20230925	160736	57	100.00	KOSDAQ		화학	N	N	N	N		N	19910	-290	5	-1.44	744871640	37333	129.93	19960	20250	19880	26250	14150	20200	19952.12	11.33	0	-5342	20420	20310	20140	20030	19860	20365	20085	71	6050	500	14540	10	1	14287836	2845	6.08	0.75	12	0.26	3276.00	26565.00	27200	20230630	-26.80	18810	20230316	5.85	27200	-26.80	20230630	18810	5.85	20230316	27200	-26.80	20230630	18810	5.85	20230316	2.38	N	102710	500	71 억		1618587	N	N	1	N	00	N
19	20230925	150740	57	100.00	KOSDAQ		화학	N	N	N	N		N	19900	-300	5	-1.49	688718380	34510	120.10	19960	20250	19880	26250	14150	20200	19957.06	11.33	0	-5171	20420	20310	20140	20030	19860	20365	20085	71	6050	500	14540	10	1	14287836	2843	6.07	0.75	12	0.24	3276.00	26565.00	27200	20230630	-26.84	18810	20230316	5.79	27200	-26.84	20230630	18810	5.79	20230316	27200	-26.84	20230630	18810	5.79	20230316	2.38	N	102710	500	71 억		1618587	N	N	1	N	00	N
20	20230925	140726	57	100.00	KOSDAQ		화학	N	N	N	N		N	19960	-240	5	-1.19	517662730	25921	90.21	19960	20250	19880	26250	14150	20200	19970.78	11.33	0	-3936	20420	20310	20140	20030	19860	20365	20085	71	6050	500	14540	10	1	14287836	2852	6.09	0.75	12	0.18	3276.00	26565.00	27200	20230630	-26.62	18810	20230316	6.11	27200	-26.62	20230630	18810	6.11	20230316	27200	-26.62	20230630	18810	6.11	20230316	2.38	N	102710	500	71 억		1618587	N	N	1	N	00	N
21	20230925	130731	57	100.00	KOSDAQ		화학	N	N	N	N		N	19990	-210	5	-1.04	461723960	23118	80.46	19960	20250	19880	26250	14150	20200	19972.48	11.33	0	-3468	20420	20310	20140	20030	19860	20365	20085	71	6050	500	14540	10	1	14287836	2856	6.10	0.75	12	0.16	3276.00	26565.00	27200	20230630	-26.51	18810	20230316	6.27	27200	-26.51	20230630	18810	6.27	20230316	27200	-26.51	20230630	18810	6.27	20230316	2.38	N	102710	500	71 억		1618587	N	N	1	N	00	N
22	20230925	120737	57	100.00	KOSDAQ		화학	N	N	N	N		N	19940	-260	5	-1.29	370040890	18528	64.48	19960	20250	19880	26250	14150	20200	19971.97	11.33	0	-3913	20420	20310	20140	20030	19860	20365	20085	71	6050	500	14540	10	1	14287836	2849	6.09	0.75	12	0.13	3276.00	26565.00	27200	20230630	-26.69	18810	20230316	6.01	27200	-26.69	20230630	18810	6.01	20230316	27200	-26.69	20230630	18810	6.01	20230316	2.38	N	102710	500	71 억		1618587	N	N	1	N	00	N
23	20230925	110731	57	100.00	KOSDAQ		화학	N	N	N	N		N	19970	-230	5	-1.14	307022280	15369	53.49	19960	20250	19880	26250	14150	20200	19976.71	11.33	0	-3882	20420	20310	20140	20030	19860	20365	20085	71	6050	500	14540	10	1	14287836	2853	6.10	0.75	12	0.11	3276.00	26565.00	27200	20230630	-26.58	18810	20230316	6.17	27200	-26.58	20230630	18810	6.17	20230316	27200	-26.58	20230630	18810	6.17	20230316	2.38	N	102710	500	71 억		1618587	N	N	1	N	00	N
24	20230925	100735	57	100.00	KOSDAQ		화학	N	N	N	N		N	20000	-200	5	-0.99	182822200	9152	31.85	19960	20250	19880	26250	14150	20200	19976.18	11.33	0	-249	20420	20310	20140	20030	19860	20365	20085	71	6050	500	14540	50	1	14287836	2858	6.11	0.75	12	0.06	3276.00	26565.00	27200	20230630	-26.47	18810	20230316	6.33	27200	-26.47	20230630	18810	6.33	20230316	27200	-26.47	20230630	18810	6.33	20230316	2.38	N	102710	500	71 억		1618587	N	N	1	N	00	N
25	20230925	090731	57	100.00	KOSDAQ		화학	N	N	N	N		N	20000	-200	5	-0.99	13359110	668	2.32	19960	20250	19960	26250	14150	20200	19998.37	11.33	0	-167	20420	20310	20140	20030	19860	20365	20085	71	6050	500	14540	50	1	14287836	2858	6.11	0.75	12	0.00	3276.00	26565.00	27200	20230630	-26.47	18810	20230316	6.33	27200	-26.47	20230630	18810	6.33	20230316	27200	-26.47	20230630	18810	6.33	20230316	2.38	N	102710	500	71 억		1618587	N	N	1	N	00	N
26	20230922	160758	57	100.00	KOSDAQ		화학	N	N	N	N		N	20200	100	2	0.50	574979150	28680	55.21	20000	20250	19970	26100	14100	20100	20048.03	11.33	0	-438	20766	20432	20216	19882	19666	20325	19775	71	6000	500	14470	50	1	14287836	2886	6.17	0.76	12	0.20	3276.00	26565.00	27200	20230630	-25.74	18810	20230316	7.39	27200	-25.74	20230630	18810	7.39	20230316	27200	-25.74	20230630	18810	7.39	20230316	2.41	N	102710	500	71 억		1619352	N	N	1	N	00	N
27	20230922	150753	57	100.00	KOSDAQ		화학	N	N	N	N		N	20100	0	3	0.00	538691850	26879	51.74	20000	20250	19970	26100	14100	20100	20041.37	11.33	0	-287	20766	20432	20216	19882	19666	20325	19775	71	6000	500	14470	50	1	14287836	2872	6.14	0.76	12	0.19	3276.00	26565.00	27200	20230630	-26.10	18810	20230316	6.86	27200	-26.10	20230630	18810	6.86	20230316	27200	-26.10	20230630	18810	6.86	20230316	2.41	N	102710	500	71 억		1619352	N	N	1	N	00	N
28	20230922	140754	57	100.00	KOSDAQ		화학	N	N	N	N		N	20000	-100	5	-0.50	470200850	23460	45.16	20000	20250	19970	26100	14100	20100	20042.66	11.33	0	-496	20766	20432	20216	19882	19666	20325	19775	71	6000	500	14470	50	1	14287836	2858	6.11	0.75	12	0.16	3276.00	26565.00	27200	20230630	-26.47	18810	20230316	6.33	27200	-26.47	20230630	18810	6.33	20230316	27200	-26.47	20230630	18810	6.33	20230316	2.41	N	102710	500	71 억		1619352	N	N	1	N	00	N
29	20230922	130707	57	100.00	KOSDAQ		화학	N	N	N	N		N	20000	-100	5	-0.50	410481600	20477	39.42	20000	20250	19970	26100	14100	20100	20045.98	11.33	0	-290	20766	20432	20216	19882	19666	20325	19775	71	6000	500	14470	50	1	14287836	2858	6.11	0.75	12	0.14	3276.00	26565.00	27200	20230630	-26.47	18810	20230316	6.33	27200	-26.47	20230630	18810	6.33	20230316	27200	-26.47	20230630	18810	6.33	20230316	2.41	N	102710	500	71 억		1619352	N	N	1	N	00	N
30	20230922	120705	57	100.00	KOSDAQ		화학	N	N	N	N		N	20000	-100	5	-0.50	266514800	13281	25.57	20000	20250	20000	26100	14100	20100	20067.37	11.33	0	-682	20766	20432	20216	19882	19666	20325	19775	71	6000	500	14470	50	1	14287836	2858	6.11	0.75	12	0.09	3276.00	26565.00	27200	20230630	-26.47	18810	20230316	6.33	27200	-26.47	20230630	18810	6.33	20230316	27200	-26.47	20230630	18810	6.33	20230316	2.41	N	102710	500	71 억		1619352	N	N	1	N	00	N
31	20230922	110701	57	100.00	KOSDAQ		화학	N	N	N	N		N	20200	100	2	0.50	173948450	8672	16.69	20000	20250	20000	26100	14100	20100	20058.63	11.33	0	1233	20766	20432	20216	19882	19666	20325	19775	71	6000	500	14470	50	1	14287836	2886	6.17	0.76	12	0.06	3276.00	26565.00	27200	20230630	-25.74	18810	20230316	7.39	27200	-25.74	20230630	18810	7.39	20230316	27200	-25.74	20230630	18810	7.39	20230316	2.41	N	102710	500	71 억		1619352	N	N	1	N	00	N
32	20230922	100703	57	100.00	KOSDAQ		화학	N	N	N	N		N	20050	-50	5	-0.25	127097050	6344	12.21	20000	20250	20000	26100	14100	20100	20034.21	11.33	0	1185	20766	20432	20216	19882	19666	20325	19775	71	6000	500	14470	50	1	14287836	2865	6.12	0.75	12	0.04	3276.00	26565.00	27200	20230630	-26.29	18810	20230316	6.59	27200	-26.29	20230630	18810	6.59	20230316	27200	-26.29	20230630	18810	6.59	20230316	2.41	N	102710	500	71 억		1619352	N	N	1	N	00	N
33	20230922	090658	57	100.00	KOSDAQ		화학	N	N	N	N		N	20100	0	3	0.00	37061100	1849	3.56	20000	20100	20000	26100	14100	20100	20043.86	11.33	0	710	20766	20432	20216	19882	19666	20325	19775	71	6000	500	14470	50	1	14287836	2872	6.14	0.76	12	0.01	3276.00	26565.00	27200	20230630	-26.10	18810	20230316	6.86	27200	-26.10	20230630	18810	6.86	20230316	27200	-26.10	20230630	18810	6.86	20230316	2.41	N	102710	500	71 억		1619352	N	N	1	N	00	N
34	20230921	160705	57	100.00	KOSDAQ		화학	N	N	N	N		N	20100	-550	5	-2.66	1041881000	51495	210.31	20500	20550	20000	26800	14500	20650	20233.37	11.39	0	-7785	21050	20850	20700	20500	20350	20775	20425	71	6150	500	14860	50	1	14287836	2872	6.14	0.76	12	0.36	3276.00	26565.00	27200	20230630	-26.10	18810	20230316	6.86	27200	-26.10	20230630	18810	6.86	20230316	27200	-26.10	20230630	18810	6.86	20230316	2.38	N	102710	500	71 억		1627103	N	N	1	N	00	N
35	20230921	150654	57	100.00	KOSDAQ		화학	N	N	N	N		N	20100	-550	5	-2.66	996383150	49231	201.07	20500	20550	20000	26800	14500	20650	20238.94	11.39	0	-7564	21050	20850	20700	20500	20350	20775	20425	71	6150	500	14860	50	1	14287836	2872	6.14	0.76	12	0.34	3276.00	26565.00	27200	20230630	-26.10	18810	20230316	6.86	27200	-26.10	20230630	18810	6.86	20230316	27200	-26.10	20230630	18810	6.86	20230316	2.38	N	102710	500	71 억		1627103	N	N	2	N	00	N
36	20230921	140700	57	100.00	KOSDAQ		화학	N	N	N	N		N	20100	-550	5	-2.66	923687050	45613	186.29	20500	20550	20000	26800	14500	20650	20250.52	11.39	0	-7063	21050	20850	20700	20500	20350	20775	20425	71	6150	500	14860	50	1	14287836	2872	6.14	0.76	12	0.32	3276.00	26565.00	27200	20230630	-26.10	18810	20230316	6.86	27200	-26.10	20230630	18810	6.86	20230316	27200	-26.10	20230630	18810	6.86	20230316	2.38	N	102710	500	71 억		1627103	N	N	2	N	00	N
37	20230921	130654	57	100.00	KOSDAQ		화학	N	N	N	N		N	20150	-500	5	-2.42	864742400	42690	174.35	20500	20550	20000	26800	14500	20650	20256.32	11.39	0	-6802	21050	20850	20700	20500	20350	20775	20425	71	6150	500	14860	50	1	14287836	2879	6.15	0.76	12	0.30	3276.00	26565.00	27200	20230630	-25.92	18810	20230316	7.12	27200	-25.92	20230630	18810	7.12	20230316	27200	-25.92	20230630	18810	7.12	20230316	2.38	N	102710	500	71 억		1627103	N	N	2	N	00	N
38	20230921	120648	57	100.00	KOSDAQ		화학	N	N	N	N		N	20100	-550	5	-2.66	770421500	37998	155.19	20500	20550	20050	26800	14500	20650	20275.32	11.39	0	-6378	21050	20850	20700	20500	20350	20775	20425	71	6150	500	14860	50	1	14287836	2872	6.14	0.76	12	0.27	3276.00	26565.00	27200	20230630	-26.10	18810	20230316	6.86	27200	-26.10	20230630	18810	6.86	20230316	27200	-26.10	20230630	18810	6.86	20230316	2.38	N	102710	500	71 억		1627103	N	N	2	N	00	N
39	20230921	110706	57	100.00	KOSDAQ		화학	N	N	N	N		N	20400	-250	5	-1.21	482876000	23742	96.97	20500	20550	20150	26800	14500	20650	20338.47	11.39	0	-4559	21050	20850	20700	20500	20350	20775	20425	71	6150	500	14860	50	1	14287836	2915	6.23	0.77	12	0.17	3276.00	26565.00	27200	20230630	-25.00	18810	20230316	8.45	27200	-25.00	20230630	18810	8.45	20230316	27200	-25.00	20230630	18810	8.45	20230316	2.38	N	102710	500	71 억		1627103	N	N	2	N	00	N
40	20230921	100653	57	100.00	KOSDAQ		화학	N	N	N	N		N	20250	-400	5	-1.94	312465550	15322	62.58	20500	20550	20250	26800	14500	20650	20393.26	11.39	0	-3688	21050	20850	20700	20500	20350	20775	20425	71	6150	500	14860	50	1	14287836	2893	6.18	0.76	12	0.11	3276.00	26565.00	27200	20230630	-25.55	18810	20230316	7.66	27200	-25.55	20230630	18810	7.66	20230316	27200	-25.55	20230630	18810	7.66	20230316	2.38	N	102710	500	71 억		1627103	N	N	2	N	00	N
41	20230921	090658	57	100.00	KOSDAQ		화학	N	N	N	N		N	20450	-200	5	-0.97	53126300	2600	10.62	20500	20550	20400	26800	14500	20650	20433.19	11.39	0	510	21050	20850	20700	20500	20350	20775	20425	71	6150	500	14860	50	1	14287836	2922	6.24	0.77	12	0.02	3276.00	26565.00	27200	20230630	-24.82	18810	20230316	8.72	27200	-24.82	20230630	18810	8.72	20230316	27200	-24.82	20230630	18810	8.72	20230316	2.38	N	102710	500	71 억		1627103	N	N	2	N	00	N
42	20230920	160701	57	100.00	KOSDAQ		화학	N	N	N	N		N	20650	-150	5	-0.72	499849500	24182	84.89	20700	20900	20550	27000	14600	20800	20670.31	11.43	0	-7758	21133	20966	20783	20616	20433	21050	20700	71	6200	500	14970	50	1	14287836	2950	6.30	0.78	12	0.17	3276.00	26565.00	27200	20230630	-24.08	18810	20230316	9.78	27200	-24.08	20230630	18810	9.78	20230316	27200	-24.08	20220920	18810	9.78	20230316	2.37	N	102710	500	71 억		1633777	N	N	2	N	00	N
43	20230920	150642	57	100.00	KOSDAQ		화학	N	N	N	N		N	20600	-200	5	-0.96	473324000	22897	80.38	20700	20900	20550	27000	14600	20800	20671.88	11.43	0	-7578	21133	20966	20783	20616	20433	21050	20700	71	6200	500	14970	50	1	14287836	2943	6.29	0.78	12	0.16	3276.00	26565.00	27200	20230630	-24.26	18810	20230316	9.52	27200	-24.26	20230630	18810	9.52	20230316	27200	-24.26	20220920	18810	9.52	20230316	2.37	N	102710	500	71 억		1633777	N	N	2	N	00	N
44	20230920	140653	57	100.00	KOSDAQ		화학	N	N	N	N		N	20600	-200	5	-0.96	416243950	20127	70.66	20700	20900	20550	27000	14600	20800	20680.87	11.43	0	-7053	21133	20966	20783	20616	20433	21050	20700	71	6200	500	14970	50	1	14287836	2943	6.29	0.78	12	0.14	3276.00	26565.00	27200	20230630	-24.26	18810	20230316	9.52	27200	-24.26	20230630	18810	9.52	20230316	27200	-24.26	20220920	18810	9.52	20230316	2.37	N	102710	500	71 억		1633777	N	N	2	N	00	N
45	20230920	130649	57	100.00	KOSDAQ		화학	N	N	N	N		N	20600	-200	5	-0.96	368174350	17796	62.47	20700	20900	20550	27000	14600	20800	20688.60	11.43	0	-5142	21133	20966	20783	20616	20433	21050	20700	71	6200	500	14970	50	1	14287836	2943	6.29	0.78	12	0.12	3276.00	26565.00	27200	20230630	-24.26	18810	20230316	9.52	27200	-24.26	20230630	18810	9.52	20230316	27200	-24.26	20220920	18810	9.52	20230316	2.37	N	102710	500	71 억		1633777	N	N	2	N	00	N
46	20230920	120646	57	100.00	KOSDAQ		화학	N	N	N	N		N	20650	-150	5	-0.72	344446600	16646	58.44	20700	20900	20550	27000	14600	20800	20692.45	11.43	0	-4453	21133	20966	20783	20616	20433	21050	20700	71	6200	500	14970	50	1	14287836	2950	6.30	0.78	12	0.12	3276.00	26565.00	27200	20230630	-24.08	18810	20230316	9.78	27200	-24.08	20230630	18810	9.78	20230316	27200	-24.08	20220920	18810	9.78	20230316	2.37	N	102710	500	71 억		1633777	N	N	2	N	00	N
47	20230920	110652	57	100.00	KOSDAQ		화학	N	N	N	N		N	20700	-100	5	-0.48	317372050	15335	53.83	20700	20900	20550	27000	14600	20800	20695.93	11.43	0	-3655	21133	20966	20783	20616	20433	21050	20700	71	6200	500	14970	50	1	14287836	2958	6.32	0.78	12	0.11	3276.00	26565.00	27200	20230630	-23.90	18810	20230316	10.05	27200	-23.90	20230630	18810	10.05	20230316	27200	-23.90	20220920	18810	10.05	20230316	2.37	N	102710	500	71 억		1633777	N	N	2	N	00	N
48	20230920	100638	57	100.00	KOSDAQ		화학	N	N	N	N		N	20650	-150	5	-0.72	148563900	7189	25.24	20700	20900	20550	27000	14600	20800	20665.45	11.43	0	966	21133	20966	20783	20616	20433	21050	20700	71	6200	500	14970	50	1	14287836	2950	6.30	0.78	12	0.05	3276.00	26565.00	27200	20230630	-24.08	18810	20230316	9.78	27200	-24.08	20230630	18810	9.78	20230316	27200	-24.08	20220920	18810	9.78	20230316	2.37	N	102710	500	71 억		1633777	N	N	2	N	00	N
49	20230920	090648	57	100.00	KOSDAQ		화학	N	N	N	N		N	20800	0	3	0.00	30367550	1467	5.15	20700	20800	20650	27000	14600	20800	20700.44	11.43	0	1021	21133	20966	20783	20616	20433	21050	20700	71	6200	500	14970	50	1	14287836	2972	6.35	0.78	12	0.01	3276.00	26565.00	27200	20230630	-23.53	18810	20230316	10.58	27200	-23.53	20230630	18810	10.58	20230316	27200	-23.53	20220920	18810	10.58	20230316	2.37	N	102710	500	71 억		1633777	N	N	2	N	00	N
50	20230919	160644	57	100.00	KOSDAQ		화학	N	N	N	N		N	20800	100	2	0.48	591188400	28485	96.37	20700	20950	20600	26900	14500	20700	20754.37	11.47	0	-5128	21233	20966	20733	20466	20233	21100	20600	71	6200	500	14900	50	1	14287836	2972	6.35	0.78	12	0.20	3276.00	26565.00	27200	20220920	-23.53	18810	20230316	10.58	27200	-23.53	20230630	18810	10.58	20230316	27200	-23.53	20220920	18810	10.58	20230316	2.28	N	102710	500	71 억		1638771	N	N	2	N	00	N
51	20230919	150646	57	100.00	KOSDAQ		화학	N	N	N	N		N	20800	100	2	0.48	522967700	25200	85.25	20700	20950	20600	26900	14500	20700	20752.69	11.47	0	-5158	21233	20966	20733	20466	20233	21100	20600	71	6200	500	14900	50	1	14287836	2972	6.35	0.78	12	0.18	3276.00	26565.00	27200	20220920	-23.53	18810	20230316	10.58	27200	-23.53	20230630	18810	10.58	20230316	27200	-23.53	20220920	18810	10.58	20230316	2.28	N	102710	500	71 억		1638771	N	N	4	N	00	N
52	20230919	140644	57	100.00	KOSDAQ		화학	N	N	N	N		N	20750	50	2	0.24	411030350	19835	67.10	20700	20900	20600	26900	14500	20700	20722.48	11.47	0	-3039	21233	20966	20733	20466	20233	21100	20600	71	6200	500	14900	50	1	14287836	2965	6.33	0.78	12	0.14	3276.00	26565.00	27200	20220920	-23.71	18810	20230316	10.31	27200	-23.71	20230630	18810	10.31	20230316	27200	-23.71	20220920	18810	10.31	20230316	2.28	N	102710	500	71 억		1638771	N	N	4	N	00	N
53	20230919	130633	57	100.00	KOSDAQ		화학	N	N	N	N		N	20700	0	3	0.00	386972450	18674	63.18	20700	20900	20600	26900	14500	20700	20722.53	11.47	0	-2825	21233	20966	20733	20466	20233	21100	20600	71	6200	500	14900	50	1	14287836	2958	6.32	0.78	12	0.13	3276.00	26565.00	27200	20220920	-23.90	18810	20230316	10.05	27200	-23.90	20230630	18810	10.05	20230316	27200	-23.90	20220920	18810	10.05	20230316	2.28	N	102710	500	71 억		1638771	N	N	4	N	00	N
54	20230919	120650	57	100.00	KOSDAQ		화학	N	N	N	N		N	20700	0	3	0.00	353502950	17057	57.70	20700	20900	20600	26900	14500	20700	20724.80	11.47	0	-2558	21233	20966	20733	20466	20233	21100	20600	71	6200	500	14900	50	1	14287836	2958	6.32	0.78	12	0.12	3276.00	26565.00	27200	20220920	-23.90	18810	20230316	10.05	27200	-23.90	20230630	18810	10.05	20230316	27200	-23.90	20220920	18810	10.05	20230316	2.28	N	102710	500	71 억		1638771	N	N	4	N	00	N
55	20230919	110651	57	100.00	KOSDAQ		화학	N	N	N	N		N	20700	0	3	0.00	344456450	16620	56.23	20700	20900	20600	26900	14500	20700	20725.42	11.47	0	-2321	21233	20966	20733	20466	20233	21100	20600	71	6200	500	14900	50	1	14287836	2958	6.32	0.78	12	0.12	3276.00	26565.00	27200	20220920	-23.90	18810	20230316	10.05	27200	-23.90	20230630	18810	10.05	20230316	27200	-23.90	20220920	18810	10.05	20230316	2.28	N	102710	500	71 억		1638771	N	N	4	N	00	N
56	20230919	100647	57	100.00	KOSDAQ		화학	N	N	N	N		N	20650	-50	5	-0.24	160224150	7738	26.18	20700	20900	20600	26900	14500	20700	20706.14	11.47	0	-974	21233	20966	20733	20466	20233	21100	20600	71	6200	500	14900	50	1	14287836	2950	6.30	0.78	12	0.05	3276.00	26565.00	27200	20220920	-24.08	18810	20230316	9.78	27200	-24.08	20230630	18810	9.78	20230316	27200	-24.08	20220920	18810	9.78	20230316	2.28	N	102710	500	71 억		1638771	N	N	4	N	00	N
57	20230919	090641	57	100.00	KOSDAQ		화학	N	N	N	N		N	20700	0	3	0.00	25442600	1232	4.17	20700	20750	20600	26900	14500	20700	20651.46	11.47	0	495	21233	20966	20733	20466	20233	21100	20600	71	6200	500	14900	50	1	14287836	2958	6.32	0.78	12	0.01	3276.00	26565.00	27200	20220920	-23.90	18810	20230316	10.05	27200	-23.90	20230630	18810	10.05	20230316	27200	-23.90	20220920	18810	10.05	20230316	2.28	N	102710	500	71 억		1638771	N	N	4	N	00	N
58	20230918	160646	57	100.00	KOSDAQ		화학	N	N	N	N		N	20700	-150	5	-0.72	607255550	29331	51.80	20650	21000	20500	27100	14600	20850	20703.54	11.43	0	4845	21716	21282	21066	20632	20416	21175	20525	71	6250	500	15010	50	1	14287836	2958	6.32	0.78	12	0.21	3276.00	26565.00	27200	20220920	-23.90	18810	20230316	10.05	27200	-23.90	20230630	18810	10.05	20230316	27200	-23.90	20220920	18810	10.05	20230316	2.27	N	102710	500	71 억		1633794	N	N	4	N	00	N
59	20230918	150644	57	100.00	KOSDAQ		화학	N	N	N	N		N	20700	-150	5	-0.72	583288300	28171	49.75	20650	21000	20500	27100	14600	20850	20705.27	11.43	0	4906	21716	21282	21066	20632	20416	21175	20525	71	6250	500	15010	50	1	14287836	2958	6.32	0.78	12	0.20	3276.00	26565.00	27200	20220920	-23.90	18810	20230316	10.05	27200	-23.90	20230630	18810	10.05	20230316	27200	-23.90	20220920	18810	10.05	20230316	2.27	N	102710	500	71 억		1633794	N	N	5	N	00	N
60	20230918	140659	57	100.00	KOSDAQ		화학	N	N	N	N		N	20650	-200	5	-0.96	530947350	25637	45.27	20650	21000	20500	27100	14600	20850	20710.20	11.43	0	5177	21716	21282	21066	20632	20416	21175	20525	71	6250	500	15010	50	1	14287836	2950	6.30	0.78	12	0.18	3276.00	26565.00	27200	20220920	-24.08	18810	20230316	9.78	27200	-24.08	20230630	18810	9.78	20230316	27200	-24.08	20220920	18810	9.78	20230316	2.27	N	102710	500	71 억		1633794	N	N	5	N	00	N
61	20230918	130644	57	100.00	KOSDAQ		화학	N	N	N	N		N	20700	-150	5	-0.72	443527900	21406	37.80	20650	21000	20500	27100	14600	20850	20719.79	11.43	0	4510	21716	21282	21066	20632	20416	21175	20525	71	6250	500	15010	50	1	14287836	2958	6.32	0.78	12	0.15	3276.00	26565.00	27200	20220920	-23.90	18810	20230316	10.05	27200	-23.90	20230630	18810	10.05	20230316	27200	-23.90	20220920	18810	10.05	20230316	2.27	N	102710	500	71 억		1633794	N	N	5	N	00	N
62	20230918	120646	57	100.00	KOSDAQ		화학	N	N	N	N		N	20750	-100	5	-0.48	303167750	14615	25.81	20650	21000	20500	27100	14600	20850	20743.60	11.43	0	1783	21716	21282	21066	20632	20416	21175	20525	71	6250	500	15010	50	1	14287836	2965	6.33	0.78	12	0.10	3276.00	26565.00	27200	20220920	-23.71	18810	20230316	10.31	27200	-23.71	20230630	18810	10.31	20230316	27200	-23.71	20220920	18810	10.31	20230316	2.27	N	102710	500	71 억		1633794	N	N	5	N	00	N
63	20230918	110639	57	100.00	KOSDAQ		화학	N	N	N	N		N	20850	0	3	0.00	228726150	11027	19.47	20650	21000	20500	27100	14600	20850	20742.37	11.43	0	2025	21716	21282	21066	20632	20416	21175	20525	71	6250	500	15010	50	1	14287836	2979	6.36	0.78	12	0.08	3276.00	26565.00	27200	20220920	-23.35	18810	20230316	10.85	27200	-23.35	20230630	18810	10.85	20230316	27200	-23.35	20220920	18810	10.85	20230316	2.27	N	102710	500	71 억		1633794	N	N	5	N	00	N
64	20230918	100634	57	100.00	KOSDAQ		화학	N	N	N	N		N	20850	0	3	0.00	194863050	9399	16.60	20650	21000	20500	27100	14600	20850	20732.32	11.43	0	2500	21716	21282	21066	20632	20416	21175	20525	71	6250	500	15010	50	1	14287836	2979	6.36	0.78	12	0.07	3276.00	26565.00	27200	20220920	-23.35	18810	20230316	10.85	27200	-23.35	20230630	18810	10.85	20230316	27200	-23.35	20220920	18810	10.85	20230316	2.27	N	102710	500	71 억		1633794	N	N	5	N	00	N
65	20230918	090635	57	100.00	KOSDAQ		화학	N	N	N	N		N	20750	-100	5	-0.48	44263900	2144	3.79	20650	20750	20500	27100	14600	20850	20645.48	11.43	0	897	21716	21282	21066	20632	20416	21175	20525	71	6250	500	15010	50	1	14287836	2965	6.33	0.78	12	0.02	3276.00	26565.00	27200	20220920	-23.71	18810	20230316	10.31	27200	-23.71	20230630	18810	10.31	20230316	27200	-23.71	20220920	18810	10.31	20230316	2.27	N	102710	500	71 억		1633794	N	N	5	N	00	N
66	20230915	160641	57	100.00	KOSDAQ		화학	N	N	N	N		N	20850	-300	5	-1.42	1184836300	56290	206.37	21500	21500	20850	27450	14850	21150	21048.79	11.62	0	-27008	21716	21432	21016	20732	20316	21575	20875	71	6300	500	15220	50	1	14287836	2979	6.36	0.78	12	0.39	3276.00	26565.00	27200	20220920	-23.35	18810	20230316	10.85	27200	-23.35	20230630	18810	10.85	20230316	27800	-25.00	20220915	18810	10.85	20230316	2.28	N	102710	500	71 억		1660027	N	N	5	N	00	N
67	20230915	150640	57	100.00	KOSDAQ		화학	N	N	N	N		N	21050	-100	5	-0.47	818672900	38735	142.01	21500	21500	20900	27450	14850	21150	21135.22	11.62	0	-15441	21716	21432	21016	20732	20316	21575	20875	71	6300	500	15220	50	1	14287836	3008	6.43	0.79	12	0.27	3276.00	26565.00	27200	20220920	-22.61	18810	20230316	11.91	27200	-22.61	20230630	18810	11.91	20230316	27800	-24.28	20220915	18810	11.91	20230316	2.28	N	102710	500	71 억		1660027	N	N	7	N	00	N
68	20230915	140638	57	100.00	KOSDAQ		화학	N	N	N	N		N	21100	-50	5	-0.24	641443800	30344	111.25	21500	21500	20900	27450	14850	21150	21139.07	11.62	0	-13397	21716	21432	21016	20732	20316	21575	20875	71	6300	500	15220	50	1	14287836	3015	6.44	0.79	12	0.21	3276.00	26565.00	27200	20220920	-22.43	18810	20230316	12.17	27200	-22.43	20230630	18810	12.17	20230316	27800	-24.10	20220915	18810	12.17	20230316	2.28	N	102710	500	71 억		1660027	N	N	7	N	00	N
69	20230915	130636	57	100.00	KOSDAQ		화학	N	N	N	N		N	21100	-50	5	-0.24	590613400	27939	102.43	21500	21500	20900	27450	14850	21150	21139.39	11.62	0	-13193	21716	21432	21016	20732	20316	21575	20875	71	6300	500	15220	50	1	14287836	3015	6.44	0.79	12	0.20	3276.00	26565.00	27200	20220920	-22.43	18810	20230316	12.17	27200	-22.43	20230630	18810	12.17	20230316	27800	-24.10	20220915	18810	12.17	20230316	2.28	N	102710	500	71 억		1660027	N	N	7	N	00	N
70	20230915	120643	57	100.00	KOSDAQ		화학	N	N	N	N		N	21150	0	3	0.00	524955250	24837	91.06	21500	21500	20900	27450	14850	21150	21136.02	11.62	0	-11951	21716	21432	21016	20732	20316	21575	20875	71	6300	500	15220	50	1	14287836	3022	6.46	0.80	12	0.17	3276.00	26565.00	27200	20220920	-22.24	18810	20230316	12.44	27200	-22.24	20230630	18810	12.44	20230316	27800	-23.92	20220915	18810	12.44	20230316	2.28	N	102710	500	71 억		1660027	N	N	7	N	00	N
71	20230915	110646	57	100.00	KOSDAQ		화학	N	N	N	N		N	21000	-150	5	-0.71	419622050	19823	72.68	21500	21500	20950	27450	14850	21150	21168.44	11.62	0	-10964	21716	21432	21016	20732	20316	21575	20875	71	6300	500	15220	50	1	14287836	3000	6.41	0.79	12	0.14	3276.00	26565.00	27200	20220920	-22.79	18810	20230316	11.64	27200	-22.79	20230630	18810	11.64	20230316	27800	-24.46	20220915	18810	11.64	20230316	2.28	N	102710	500	71 억		1660027	N	N	7	N	00	N
72	20230915	100642	57	100.00	KOSDAQ		화학	N	N	N	N		N	21200	50	2	0.24	136785300	6424	23.55	21500	21500	21200	27450	14850	21150	21292.85	11.62	0	-3015	21716	21432	21016	20732	20316	21575	20875	71	6300	500	15220	50	1	14287836	3029	6.47	0.80	12	0.04	3276.00	26565.00	27200	20220920	-22.06	18810	20230316	12.71	27200	-22.06	20230630	18810	12.71	20230316	27800	-23.74	20220915	18810	12.71	20230316	2.28	N	102710	500	71 억		1660027	N	N	7	N	00	N
73	20230915	090632	57	100.00	KOSDAQ		화학	N	N	N	N		N	21350	200	2	0.95	24130150	1127	4.13	21500	21500	21200	27450	14850	21150	21410.96	11.62	0	-233	21716	21432	21016	20732	20316	21575	20875	71	6300	500	15220	50	1	14287836	3050	6.52	0.80	12	0.01	3276.00	26565.00	27200	20220920	-21.51	18810	20230316	13.50	27200	-21.51	20230630	18810	13.50	20230316	27800	-23.20	20220915	18810	13.50	20230316	2.28	N	102710	500	71 억		1660027	N	N	7	N	00	N
74	20230914	160642	57	100.00	KOSDAQ		화학	N	N	N	N		N	21150	500	2	2.42	575229350	27254	105.94	20600	21300	20600	26800	14500	20650	21106.22	11.61	0	-2469	21350	21000	20750	20400	20150	20950	20350	71	6150	500	14860	50	1	14287836	3022	6.46	0.80	12	0.19	3276.00	26565.00	27800	20220915	-23.92	18810	20230316	12.44	27200	-22.24	20230630	18810	12.44	20230316	28050	-24.60	20220914	18810	12.44	20230316	2.29	N	102710	500	71 억		1659208	N	N	7	N	00	N
75	20230914	150625	57	100.00	KOSDAQ		화학	N	N	N	N		N	21150	500	2	2.42	518769050	24587	95.57	20600	21300	20600	26800	14500	20650	21099.32	11.61	0	-453	21350	21000	20750	20400	20150	20950	20350	71	6150	500	14860	50	1	14287836	3022	6.46	0.80	12	0.17	3276.00	26565.00	27800	20220915	-23.92	18810	20230316	12.44	27200	-22.24	20230630	18810	12.44	20230316	28050	-24.60	20220914	18810	12.44	20230316	2.29	N	102710	500	71 억		1659208	N	N	11	N	00	N
76	20230914	140635	57	100.00	KOSDAQ		화학	N	N	N	N		N	21200	550	2	2.66	433871450	20585	80.02	20600	21250	20600	26800	14500	20650	21077.07	11.61	0	522	21350	21000	20750	20400	20150	20950	20350	71	6150	500	14860	50	1	14287836	3029	6.47	0.80	12	0.14	3276.00	26565.00	27800	20220915	-23.74	18810	20230316	12.71	27200	-22.06	20230630	18810	12.71	20230316	28050	-24.42	20220914	18810	12.71	20230316	2.29	N	102710	500	71 억		1659208	N	N	11	N	00	N
77	20230914	130623	57	100.00	KOSDAQ		화학	N	N	N	N		N	21150	500	2	2.42	349555850	16603	64.54	20600	21200	20600	26800	14500	20650	21053.78	11.61	0	408	21350	21000	20750	20400	20150	20950	20350	71	6150	500	14860	50	1	14287836	3022	6.46	0.80	12	0.12	3276.00	26565.00	27800	20220915	-23.92	18810	20230316	12.44	27200	-22.24	20230630	18810	12.44	20230316	28050	-24.60	20220914	18810	12.44	20230316	2.29	N	102710	500	71 억		1659208	N	N	11	N	00	N
78	20230914	120632	57	100.00	KOSDAQ		화학	N	N	N	N		N	21150	500	2	2.42	309992700	14731	57.26	20600	21200	20600	26800	14500	20650	21043.56	11.61	0	408	21350	21000	20750	20400	20150	20950	20350	71	6150	500	14860	50	1	14287836	3022	6.46	0.80	12	0.10	3276.00	26565.00	27800	20220915	-23.92	18810	20230316	12.44	27200	-22.24	20230630	18810	12.44	20230316	28050	-24.60	20220914	18810	12.44	20230316	2.29	N	102710	500	71 억		1659208	N	N	11	N	00	N
79	20230914	110627	57	100.00	KOSDAQ		화학	N	N	N	N		N	21000	350	2	1.69	244044850	11614	45.14	20600	21100	20600	26800	14500	20650	21012.99	11.61	0	-995	21350	21000	20750	20400	20150	20950	20350	71	6150	500	14860	50	1	14287836	3000	6.41	0.79	12	0.08	3276.00	26565.00	27800	20220915	-24.46	18810	20230316	11.64	27200	-22.79	20230630	18810	11.64	20230316	28050	-25.13	20220914	18810	11.64	20230316	2.29	N	102710	500	71 억		1659208	N	N	11	N	00	N
80	20230914	100621	57	100.00	KOSDAQ		화학	N	N	N	N		N	21100	450	2	2.18	134137000	6386	24.82	20600	21100	20600	26800	14500	20650	21004.85	11.61	0	-727	21350	21000	20750	20400	20150	20950	20350	71	6150	500	14860	50	1	14287836	3015	6.44	0.79	12	0.04	3276.00	26565.00	27800	20220915	-24.10	18810	20230316	12.17	27200	-22.43	20230630	18810	12.17	20230316	28050	-24.78	20220914	18810	12.17	20230316	2.29	N	102710	500	71 억		1659208	N	N	11	N	00	N
81	20230914	090636	57	100.00	KOSDAQ		화학	N	N	N	N		N	20800	150	2	0.73	5367050	260	1.01	20600	20800	20600	26800	14500	20650	20642.50	11.61	0	47	21350	21000	20750	20400	20150	20950	20350	71	6150	500	14860	50	1	14287836	2972	6.35	0.78	12	0.00	3276.00	26565.00	27800	20220915	-25.18	18810	20230316	10.58	27200	-23.53	20230630	18810	10.58	20230316	28050	-25.85	20220914	18810	10.58	20230316	2.29	N	102710	500	71 억		1659208	N	N	11	N	00	N
82	20230913	160635	57	100.00	KOSDAQ		화학	N	N	N	N		N	20650	-150	5	-0.72	527213400	25507	89.75	20650	21100	20500	27000	14600	20800	20669.50	11.63	0	-2922	21166	20982	20816	20632	20466	20900	20550	71	6200	500	14970	50	1	14287836	2950	6.30	0.78	12	0.18	3276.00	26565.00	28050	20220914	-26.38	18810	20230316	9.78	27200	-24.08	20230630	18810	9.78	20230316	29200	-29.28	20220913	18810	9.78	20230316	2.34	N	102710	500	71 억		1661986	N	N	11	N	00	N
83	20230913	150631	57	100.00	KOSDAQ		화학	N	N	N	N		N	20600	-200	5	-0.96	514612150	24897	87.60	20650	21100	20500	27000	14600	20800	20669.64	11.63	0	-2933	21166	20982	20816	20632	20466	20900	20550	71	6200	500	14970	50	1	14287836	2943	6.29	0.78	12	0.17	3276.00	26565.00	28050	20220914	-26.56	18810	20230316	9.52	27200	-24.26	20230630	18810	9.52	20230316	29200	-29.45	20220913	18810	9.52	20230316	2.34	N	102710	500	71 억		1661986	N	N	1	N	00	N
84	20230913	140636	57	100.00	KOSDAQ		화학	N	N	N	N		N	20750	-50	5	-0.24	470972050	22786	80.17	20650	21100	20500	27000	14600	20800	20669.35	11.63	0	-2278	21166	20982	20816	20632	20466	20900	20550	71	6200	500	14970	50	1	14287836	2965	6.33	0.78	12	0.16	3276.00	26565.00	28050	20220914	-26.02	18810	20230316	10.31	27200	-23.71	20230630	18810	10.31	20230316	29200	-28.94	20220913	18810	10.31	20230316	2.34	N	102710	500	71 억		1661986	N	N	1	N	00	N
85	20230913	130617	57	100.00	KOSDAQ		화학	N	N	N	N		N	20600	-200	5	-0.96	440819950	21325	75.03	20650	21100	20500	27000	14600	20800	20671.50	11.63	0	-2294	21166	20982	20816	20632	20466	20900	20550	71	6200	500	14970	50	1	14287836	2943	6.29	0.78	12	0.15	3276.00	26565.00	28050	20220914	-26.56	18810	20230316	9.52	27200	-24.26	20230630	18810	9.52	20230316	29200	-29.45	20220913	18810	9.52	20230316	2.34	N	102710	500	71 억		1661986	N	N	1	N	00	N
86	20230913	120635	57	100.00	KOSDAQ		화학	N	N	N	N		N	20600	-200	5	-0.96	393389100	19019	66.92	20650	21100	20500	27000	14600	20800	20684.00	11.63	0	-1312	21166	20982	20816	20632	20466	20900	20550	71	6200	500	14970	50	1	14287836	2943	6.29	0.78	12	0.13	3276.00	26565.00	28050	20220914	-26.56	18810	20230316	9.52	27200	-24.26	20230630	18810	9.52	20230316	29200	-29.45	20220913	18810	9.52	20230316	2.34	N	102710	500	71 억		1661986	N	N	1	N	00	N
87	20230913	110633	57	100.00	KOSDAQ		화학	N	N	N	N		N	20500	-300	5	-1.44	334315300	16144	56.80	20650	21100	20500	27000	14600	20800	20708.33	11.63	0	-1937	21166	20982	20816	20632	20466	20900	20550	71	6200	500	14970	50	1	14287836	2929	6.26	0.77	12	0.11	3276.00	26565.00	28050	20220914	-26.92	18810	20230316	8.98	27200	-24.63	20230630	18810	8.98	20230316	29200	-29.79	20220913	18810	8.98	20230316	2.34	N	102710	500	71 억		1661986	N	N	1	N	00	N
88	20230913	100626	57	100.00	KOSDAQ		화학	N	N	N	N		N	20750	-50	5	-0.24	121733350	5825	20.50	20650	21100	20600	27000	14600	20800	20898.45	11.63	0	-1173	21166	20982	20816	20632	20466	20900	20550	71	6200	500	14970	50	1	14287836	2965	6.33	0.78	12	0.04	3276.00	26565.00	28050	20220914	-26.02	18810	20230316	10.31	27200	-23.71	20230630	18810	10.31	20230316	29200	-28.94	20220913	18810	10.31	20230316	2.34	N	102710	500	71 억		1661986	N	N	1	N	00	N
89	20230913	090621	57	100.00	KOSDAQ		화학	N	N	N	N		N	20900	100	2	0.48	23890100	1149	4.04	20650	20950	20600	27000	14600	20800	20792.07	11.63	0	231	21166	20982	20816	20632	20466	20900	20550	71	6200	500	14970	50	1	14287836	2986	6.38	0.79	12	0.01	3276.00	26565.00	28050	20220914	-25.49	18810	20230316	11.11	27200	-23.16	20230630	18810	11.11	20230316	29200	-28.42	20220913	18810	11.11	20230316	2.34	N	102710	500	71 억		1661986	N	N	1	N	00	N
90	20230912	160617	57	100.00	KOSDAQ		화학	N	N	N	N		N	20800	-50	5	-0.24	590691850	28415	95.76	20850	21000	20650	27100	14600	20850	20788.03	11.60	0	4193	21316	21082	20866	20632	20416	20975	20525	71	6250	500	15010	50	1	14287836	2972	6.35	0.78	12	0.20	3276.00	26565.00	29200	20220913	-28.77	18810	20230316	10.58	27200	-23.53	20230630	18810	10.58	20230316	29200	-28.77	20220913	18810	10.58	20230316	2.32	N	102710	500	71 억		1657793	N	N	1	N	00	N
91	20230912	150624	57	100.00	KOSDAQ		화학	N	N	N	N		N	20850	0	3	0.00	522481100	25134	84.70	20850	21000	20650	27100	14600	20850	20787.82	11.60	0	3898	21316	21082	20866	20632	20416	20975	20525	71	6250	500	15010	50	1	14287836	2979	6.36	0.78	12	0.18	3276.00	26565.00	29200	20220913	-28.60	18810	20230316	10.85	27200	-23.35	20230630	18810	10.85	20230316	29200	-28.60	20220913	18810	10.85	20230316	2.32	N	102710	500	71 억		1657793	N	N	1	N	00	N
92	20230912	140623	57	100.00	KOSDAQ		화학	N	N	N	N		N	20750	-100	5	-0.48	475715550	22882	77.11	20850	21000	20700	27100	14600	20850	20789.95	11.60	0	3853	21316	21082	20866	20632	20416	20975	20525	71	6250	500	15010	50	1	14287836	2965	6.33	0.78	12	0.16	3276.00	26565.00	29200	20220913	-28.94	18810	20230316	10.31	27200	-23.71	20230630	18810	10.31	20230316	29200	-28.94	20220913	18810	10.31	20230316	2.32	N	102710	500	71 억		1657793	N	N	1	N	00	N
93	20230912	130617	57	100.00	KOSDAQ		화학	N	N	N	N		N	20800	-50	5	-0.24	389410700	18729	63.12	20850	21000	20700	27100	14600	20850	20791.86	11.60	0	1722	21316	21082	20866	20632	20416	20975	20525	71	6250	500	15010	50	1	14287836	2972	6.35	0.78	12	0.13	3276.00	26565.00	29200	20220913	-28.77	18810	20230316	10.58	27200	-23.53	20230630	18810	10.58	20230316	29200	-28.77	20220913	18810	10.58	20230316	2.32	N	102710	500	71 억		1657793	N	N	1	N	00	N
94	20230912	120612	57	100.00	KOSDAQ		화학	N	N	N	N		N	20800	-50	5	-0.24	220827350	10595	35.71	20850	21000	20700	27100	14600	20850	20842.60	11.60	0	-2165	21316	21082	20866	20632	20416	20975	20525	71	6250	500	15010	50	1	14287836	2972	6.35	0.78	12	0.07	3276.00	26565.00	29200	20220913	-28.77	18810	20230316	10.58	27200	-23.53	20230630	18810	10.58	20230316	29200	-28.77	20220913	18810	10.58	20230316	2.32	N	102710	500	71 억		1657793	N	N	1	N	00	N
95	20230912	110619	57	100.00	KOSDAQ		화학	N	N	N	N		N	20750	-100	5	-0.48	190564550	9140	30.80	20850	21000	20700	27100	14600	20850	20849.51	11.60	0	-2221	21316	21082	20866	20632	20416	20975	20525	71	6250	500	15010	50	1	14287836	2965	6.33	0.78	12	0.06	3276.00	26565.00	29200	20220913	-28.94	18810	20230316	10.31	27200	-23.71	20230630	18810	10.31	20230316	29200	-28.94	20220913	18810	10.31	20230316	2.32	N	102710	500	71 억		1657793	N	N	1	N	00	N
96	20230912	100616	57	100.00	KOSDAQ		화학	N	N	N	N		N	20850	0	3	0.00	130582450	6256	21.08	20850	21000	20800	27100	14600	20850	20873.15	11.60	0	-1986	21316	21082	20866	20632	20416	20975	20525	71	6250	500	15010	50	1	14287836	2979	6.36	0.78	12	0.04	3276.00	26565.00	29200	20220913	-28.60	18810	20230316	10.85	27200	-23.35	20230630	18810	10.85	20230316	29200	-28.60	20220913	18810	10.85	20230316	2.32	N	102710	500	71 억		1657793	N	N	1	N	00	N
97	20230912	090629	57	100.00	KOSDAQ		화학	N	N	N	N		N	20900	50	2	0.24	14159300	679	2.29	20850	21000	20850	27100	14600	20850	20853.17	11.60	0	19	21316	21082	20866	20632	20416	20975	20525	71	6250	500	15010	50	1	14287836	2986	6.38	0.79	12	0.00	3276.00	26565.00	29200	20220913	-28.42	18810	20230316	11.11	27200	-23.16	20230630	18810	11.11	20230316	29200	-28.42	20220913	18810	11.11	20230316	2.32	N	102710	500	71 억		1657793	N	N	1	N	00	N
98	20230911	160613	57	100.00	KOSDAQ		화학	N	N	N	N		N	20850	-200	5	-0.95	617533400	29671	105.88	21100	21100	20650	27350	14750	21050	20812.61	11.63	0	-3882	21316	21182	21016	20882	20716	21100	20800	71	6300	500	15150	50	1	14287836	2979	6.36	0.78	12	0.21	3276.00	26565.00	29200	20220913	-28.60	18810	20230316	10.85	27200	-23.35	20230630	18810	10.85	20230316	29200	-28.60	20220913	18810	10.85	20230316	2.33	N	102710	500	71 억		1661512	N	N	1	N	00	N
99	20230911	150620	57	100.00	KOSDAQ		화학	N	N	N	N		N	20700	-350	5	-1.66	581483000	27936	99.69	21100	21100	20650	27350	14750	21050	20814.83	11.63	0	-4051	21316	21182	21016	20882	20716	21100	20800	71	6300	500	15150	50	1	14287836	2958	6.32	0.78	12	0.20	3276.00	26565.00	29200	20220913	-29.11	18810	20230316	10.05	27200	-23.90	20230630	18810	10.05	20230316	29200	-29.11	20220913	18810	10.05	20230316	2.33	N	102710	500	71 억		1661512	N	N	1	N	00	N
100	20230911	140628	57	100.00	KOSDAQ		화학	N	N	N	N		N	20750	-300	5	-1.43	506179000	24304	86.73	21100	21100	20650	27350	14750	21050	20826.98	11.63	0	-3819	21316	21182	21016	20882	20716	21100	20800	71	6300	500	15150	50	1	14287836	2965	6.33	0.78	12	0.17	3276.00	26565.00	29200	20220913	-28.94	18810	20230316	10.31	27200	-23.71	20230630	18810	10.31	20230316	29200	-28.94	20220913	18810	10.31	20230316	2.33	N	102710	500	71 억		1661512	N	N	1	N	00	N
101	20230911	130603	57	100.00	KOSDAQ		화학	N	N	N	N		N	20750	-300	5	-1.43	425936800	20443	72.95	21100	21100	20650	27350	14750	21050	20835.34	11.63	0	-2909	21316	21182	21016	20882	20716	21100	20800	71	6300	500	15150	50	1	14287836	2965	6.33	0.78	12	0.14	3276.00	26565.00	29200	20220913	-28.94	18810	20230316	10.31	27200	-23.71	20230630	18810	10.31	20230316	29200	-28.94	20220913	18810	10.31	20230316	2.33	N	102710	500	71 억		1661512	N	N	1	N	00	N
102	20230911	120614	57	100.00	KOSDAQ		화학	N	N	N	N		N	20850	-200	5	-0.95	369178400	17716	63.22	21100	21100	20650	27350	14750	21050	20838.70	11.63	0	-2190	21316	21182	21016	20882	20716	21100	20800	71	6300	500	15150	50	1	14287836	2979	6.36	0.78	12	0.12	3276.00	26565.00	29200	20220913	-28.60	18810	20230316	10.85	27200	-23.35	20230630	18810	10.85	20230316	29200	-28.60	20220913	18810	10.85	20230316	2.33	N	102710	500	71 억		1661512	N	N	1	N	00	N
103	20230911	110603	57	100.00	KOSDAQ		화학	N	N	N	N		N	20900	-150	5	-0.71	350166600	16803	59.96	21100	21100	20650	27350	14750	21050	20839.53	11.63	0	-2094	21316	21182	21016	20882	20716	21100	20800	71	6300	500	15150	50	1	14287836	2986	6.38	0.79	12	0.12	3276.00	26565.00	29200	20220913	-28.42	18810	20230316	11.11	27200	-23.16	20230630	18810	11.11	20230316	29200	-28.42	20220913	18810	11.11	20230316	2.33	N	102710	500	71 억		1661512	N	N	1	N	00	N
104	20230911	100606	57	100.00	KOSDAQ		화학	N	N	N	N		N	20900	-150	5	-0.71	167195400	8003	28.56	21100	21100	20750	27350	14750	21050	20891.59	11.63	0	-2824	21316	21182	21016	20882	20716	21100	20800	71	6300	500	15150	50	1	14287836	2986	6.38	0.79	12	0.06	3276.00	26565.00	29200	20220913	-28.42	18810	20230316	11.11	27200	-23.16	20230630	18810	11.11	20230316	29200	-28.42	20220913	18810	11.11	20230316	2.33	N	102710	500	71 억		1661512	N	N	1	N	00	N
105	20230911	090603	57	100.00	KOSDAQ		화학	N	N	N	N		N	20900	-150	5	-0.71	21828900	1043	3.72	21100	21100	20800	27350	14750	21050	20928.95	11.63	0	2	21316	21182	21016	20882	20716	21100	20800	71	6300	500	15150	50	1	14287836	2986	6.38	0.79	12	0.01	3276.00	26565.00	29200	20220913	-28.42	18810	20230316	11.11	27200	-23.16	20230630	18810	11.11	20230316	29200	-28.42	20220913	18810	11.11	20230316	2.33	N	102710	500	71 억		1661512	N	N	1	N	00	N
106	20230908	160615	57	100.00	KOSDAQ		화학	N	N	N	N		N	21050	-100	5	-0.47	587941800	27983	95.09	21100	21150	20850	27450	14850	21150	21010.68	11.67	0	-5862	21550	21350	21150	20950	20750	21250	20850	71	6300	500	15220	50	1	14287836	3008	6.43	0.79	12	0.20	3276.00	26565.00	29200	20220913	-27.91	18810	20230316	11.91	27200	-22.61	20230630	18810	11.91	20230316	29200	-27.91	20220913	18810	11.91	20230316	2.31	N	102710	500	71 억		1667359	N	N	1	N	00	N
107	20230908	150617	57	100.00	KOSDAQ		화학	N	N	N	N		N	21050	-100	5	-0.47	571057550	27182	92.37	21100	21150	20850	27450	14850	21150	21008.67	11.67	0	-5840	21550	21350	21150	20950	20750	21250	20850	71	6300	500	15220	50	1	14287836	3008	6.43	0.79	12	0.19	3276.00	26565.00	29200	20220913	-27.91	18810	20230316	11.91	27200	-22.61	20230630	18810	11.91	20230316	29200	-27.91	20220913	18810	11.91	20230316	2.31	N	102710	500	71 억		1667359	N	N	7	N	00	N
108	20230908	140613	57	100.00	KOSDAQ		화학	N	N	N	N		N	20900	-250	5	-1.18	512947050	24408	82.94	21100	21150	20850	27450	14850	21150	21015.53	11.67	0	-5623	21550	21350	21150	20950	20750	21250	20850	71	6300	500	15220	50	1	14287836	2986	6.38	0.79	12	0.17	3276.00	26565.00	29200	20220913	-28.42	18810	20230316	11.11	27200	-23.16	20230630	18810	11.11	20230316	29200	-28.42	20220913	18810	11.11	20230316	2.31	N	102710	500	71 억		1667359	N	N	7	N	00	N
109	20230908	130618	57	100.00	KOSDAQ		화학	N	N	N	N		N	21050	-100	5	-0.47	461384550	21948	74.58	21100	21150	20850	27450	14850	21150	21021.71	11.67	0	-5152	21550	21350	21150	20950	20750	21250	20850	71	6300	500	15220	50	1	14287836	3008	6.43	0.79	12	0.15	3276.00	26565.00	29200	20220913	-27.91	18810	20230316	11.91	27200	-22.61	20230630	18810	11.91	20230316	29200	-27.91	20220913	18810	11.91	20230316	2.31	N	102710	500	71 억		1667359	N	N	7	N	00	N
110	20230908	120627	57	100.00	KOSDAQ		화학	N	N	N	N		N	21050	-100	5	-0.47	357418300	17002	57.78	21100	21150	20850	27450	14850	21150	21022.13	11.67	0	-4647	21550	21350	21150	20950	20750	21250	20850	71	6300	500	15220	50	1	14287836	3008	6.43	0.79	12	0.12	3276.00	26565.00	29200	20220913	-27.91	18810	20230316	11.91	27200	-22.61	20230630	18810	11.91	20230316	29200	-27.91	20220913	18810	11.91	20230316	2.31	N	102710	500	71 억		1667359	N	N	7	N	00	N
111	20230908	110621	57	100.00	KOSDAQ		화학	N	N	N	N		N	21150	0	3	0.00	296216350	14097	47.90	21100	21150	20850	27450	14850	21150	21012.72	11.67	0	-4603	21550	21350	21150	20950	20750	21250	20850	71	6300	500	15220	50	1	14287836	3022	6.46	0.80	12	0.10	3276.00	26565.00	29200	20220913	-27.57	18810	20230316	12.44	27200	-22.24	20230630	18810	12.44	20230316	29200	-27.57	20220913	18810	12.44	20230316	2.31	N	102710	500	71 억		1667359	N	N	7	N	00	N
112	20230908	100615	57	100.00	KOSDAQ		화학	N	N	N	N		N	21000	-150	5	-0.71	186124200	8868	30.14	21100	21150	20850	27450	14850	21150	20988.29	11.67	0	-4317	21550	21350	21150	20950	20750	21250	20850	71	6300	500	15220	50	1	14287836	3000	6.41	0.79	12	0.06	3276.00	26565.00	29200	20220913	-28.08	18810	20230316	11.64	27200	-22.79	20230630	18810	11.64	20230316	29200	-28.08	20220913	18810	11.64	20230316	2.31	N	102710	500	71 억		1667359	N	N	7	N	00	N
113	20230908	090619	57	100.00	KOSDAQ		화학	N	N	N	N		N	21000	-150	5	-0.71	33491850	1600	5.44	21100	21150	20850	27450	14850	21150	20932.41	11.67	0	282	21550	21350	21150	20950	20750	21250	20850	71	6300	500	15220	50	1	14287836	3000	6.41	0.79	12	0.01	3276.00	26565.00	29200	20220913	-28.08	18810	20230316	11.64	27200	-22.79	20230630	18810	11.64	20230316	29200	-28.08	20220913	18810	11.64	20230316	2.31	N	102710	500	71 억		1667359	N	N	7	N	00	N
114	20230907	160610	57	100.00	KOSDAQ		화학	N	N	N	N		N	21150	-150	5	-0.70	620503250	29412	61.43	21300	21350	20950	27650	14950	21300	21096.72	11.67	0	-1291	22200	21750	21500	21050	20800	21625	20925	71	6350	500	15330	50	1	14287836	3022	6.46	0.80	12	0.21	3276.00	26565.00	29200	20220913	-27.57	18810	20230316	12.44	27200	-22.24	20230630	18810	12.44	20230316	29200	-27.57	20220913	18810	12.44	20230316	2.35	N	102710	500	71 억		1667477	N	N	7	N	00	N
115	20230907	150615	57	100.00	KOSDAQ		화학	N	N	N	N		N	21100	-200	5	-0.94	598752100	28381	59.27	21300	21350	20950	27650	14950	21300	21096.93	11.67	0	-1441	22200	21750	21500	21050	20800	21625	20925	71	6350	500	15330	50	1	14287836	3015	6.44	0.79	12	0.20	3276.00	26565.00	29200	20220913	-27.74	18810	20230316	12.17	27200	-22.43	20230630	18810	12.17	20230316	29200	-27.74	20220913	18810	12.17	20230316	2.35	N	102710	500	71 억		1667477	N	N	1	N	00	N
116	20230907	140610	57	100.00	KOSDAQ		화학	N	N	N	N		N	21100	-200	5	-0.94	453804300	21494	44.89	21300	21350	20950	27650	14950	21300	21113.07	11.67	0	-2009	22200	21750	21500	21050	20800	21625	20925	71	6350	500	15330	50	1	14287836	3015	6.44	0.79	12	0.15	3276.00	26565.00	29200	20220913	-27.74	18810	20230316	12.17	27200	-22.43	20230630	18810	12.17	20230316	29200	-27.74	20220913	18810	12.17	20230316	2.35	N	102710	500	71 억		1667477	N	N	1	N	00	N
117	20230907	130610	57	100.00	KOSDAQ		화학	N	N	N	N		N	21250	-50	5	-0.23	405121750	19188	40.07	21300	21350	20950	27650	14950	21300	21113.29	11.67	0	-1750	22200	21750	21500	21050	20800	21625	20925	71	6350	500	15330	50	1	14287836	3036	6.49	0.80	12	0.13	3276.00	26565.00	29200	20220913	-27.23	18810	20230316	12.97	27200	-21.88	20230630	18810	12.97	20230316	29200	-27.23	20220913	18810	12.97	20230316	2.35	N	102710	500	71 억		1667477	N	N	1	N	00	N
118	20230907	120617	57	100.00	KOSDAQ		화학	N	N	N	N		N	21050	-250	5	-1.17	298374300	14112	29.47	21300	21350	21000	27650	14950	21300	21143.30	11.67	0	-1699	22200	21750	21500	21050	20800	21625	20925	71	6350	500	15330	50	1	14287836	3008	6.43	0.79	12	0.10	3276.00	26565.00	29200	20220913	-27.91	18810	20230316	11.91	27200	-22.61	20230630	18810	11.91	20230316	29200	-27.91	20220913	18810	11.91	20230316	2.35	N	102710	500	71 억		1667477	N	N	1	N	00	N
119	20230907	110615	57	100.00	KOSDAQ		화학	N	N	N	N		N	21000	-300	5	-1.41	270356750	12781	26.69	21300	21350	21000	27650	14950	21300	21153.02	11.67	0	-1684	22200	21750	21500	21050	20800	21625	20925	71	6350	500	15330	50	1	14287836	3000	6.41	0.79	12	0.09	3276.00	26565.00	29200	20220913	-28.08	18810	20230316	11.64	27200	-22.79	20230630	18810	11.64	20230316	29200	-28.08	20220913	18810	11.64	20230316	2.35	N	102710	500	71 억		1667477	N	N	1	N	00	N
120	20230907	100614	57	100.00	KOSDAQ		화학	N	N	N	N		N	21150	-150	5	-0.70	190453850	8992	18.78	21300	21350	21000	27650	14950	21300	21180.37	11.67	0	-146	22200	21750	21500	21050	20800	21625	20925	71	6350	500	15330	50	1	14287836	3022	6.46	0.80	12	0.06	3276.00	26565.00	29200	20220913	-27.57	18810	20230316	12.44	27200	-22.24	20230630	18810	12.44	20230316	29200	-27.57	20220913	18810	12.44	20230316	2.35	N	102710	500	71 억		1667477	N	N	1	N	00	N
121	20230907	090622	57	100.00	KOSDAQ		화학	N	N	N	N		N	21300	0	3	0.00	8797800	414	0.86	21300	21300	21150	27650	14950	21300	21250.72	11.67	0	-46	22200	21750	21500	21050	20800	21625	20925	71	6350	500	15330	50	1	14287836	3043	6.50	0.80	12	0.00	3276.00	26565.00	29200	20220913	-27.05	18810	20230316	13.24	27200	-21.69	20230630	18810	13.24	20230316	29200	-27.05	20220913	18810	13.24	20230316	2.35	N	102710	500	71 억		1667477	N	N	1	N	00	N
122	20230906	160610	57	100.00	KOSDAQ		화학	N	N	N	N		N	21300	-750	5	-3.40	1026969000	47880	108.32	21950	21950	21250	28650	15450	22050	21448.85	11.70	0	-4268	22483	22266	21983	21766	21483	22125	21625	71	6600	500	15870	50	1	14287836	3043	6.50	0.80	12	0.34	3276.00	26565.00	29200	20220913	-27.05	18810	20230316	13.24	27200	-21.69	20230630	18810	13.24	20230316	29200	-27.05	20220913	18810	13.24	20230316	2.29	N	102710	500	71 억		1671927	N	N	1	N	00	N
123	20230906	150612	57	100.00	KOSDAQ		화학	N	N	N	N		N	21300	-750	5	-3.40	980272500	45685	103.35	21950	21950	21250	28650	15450	22050	21457.21	11.70	0	-4194	22483	22266	21983	21766	21483	22125	21625	71	6600	500	15870	50	1	14287836	3043	6.50	0.80	12	0.32	3276.00	26565.00	29200	20220913	-27.05	18810	20230316	13.24	27200	-21.69	20230630	18810	13.24	20230316	29200	-27.05	20220913	18810	13.24	20230316	2.29	N	102710	500	71 억		1671927	N	N	0	N	00	N
124	20230906	140613	57	100.00	KOSDAQ		화학	N	N	N	N		N	21350	-700	5	-3.17	868012500	40414	91.43	21950	21950	21250	28650	15450	22050	21478.02	11.70	0	-3528	22483	22266	21983	21766	21483	22125	21625	71	6600	500	15870	50	1	14287836	3050	6.52	0.80	12	0.28	3276.00	26565.00	29200	20220913	-26.88	18810	20230316	13.50	27200	-21.51	20230630	18810	13.50	20230316	29200	-26.88	20220913	18810	13.50	20230316	2.29	N	102710	500	71 억		1671927	N	N	0	N	00	N
125	20230906	130606	57	100.00	KOSDAQ		화학	N	N	N	N		N	21300	-750	5	-3.40	765539250	35615	80.57	21950	21950	21250	28650	15450	22050	21494.85	11.70	0	-3020	22483	22266	21983	21766	21483	22125	21625	71	6600	500	15870	50	1	14287836	3043	6.50	0.80	12	0.25	3276.00	26565.00	29200	20220913	-27.05	18810	20230316	13.24	27200	-21.69	20230630	18810	13.24	20230316	29200	-27.05	20220913	18810	13.24	20230316	2.29	N	102710	500	71 억		1671927	N	N	0	N	00	N
126	20230906	120618	57	100.00	KOSDAQ		화학	N	N	N	N		N	21250	-800	5	-3.63	669782600	31123	70.41	21950	21950	21250	28650	15450	22050	21520.50	11.70	0	-2529	22483	22266	21983	21766	21483	22125	21625	71	6600	500	15870	50	1	14287836	3036	6.49	0.80	12	0.22	3276.00	26565.00	29200	20220913	-27.23	18810	20230316	12.97	27200	-21.88	20230630	18810	12.97	20230316	29200	-27.23	20220913	18810	12.97	20230316	2.29	N	102710	500	71 억		1671927	N	N	0	N	00	N
127	20230906	110619	57	100.00	KOSDAQ		화학	N	N	N	N		N	21400	-650	5	-2.95	491765250	22787	51.55	21950	21950	21350	28650	15450	22050	21580.96	11.70	0	-2732	22483	22266	21983	21766	21483	22125	21625	71	6600	500	15870	50	1	14287836	3058	6.53	0.81	12	0.16	3276.00	26565.00	29200	20220913	-26.71	18810	20230316	13.77	27200	-21.32	20230630	18810	13.77	20230316	29200	-26.71	20220913	18810	13.77	20230316	2.29	N	102710	500	71 억		1671927	N	N	0	N	00	N
128	20230906	100559	57	100.00	KOSDAQ		화학	N	N	N	N		N	21600	-450	5	-2.04	209038600	9623	21.77	21950	21950	21600	28650	15450	22050	21722.81	11.70	0	-1603	22483	22266	21983	21766	21483	22125	21625	71	6600	500	15870	50	1	14287836	3086	6.59	0.81	12	0.07	3276.00	26565.00	29200	20220913	-26.03	18810	20230316	14.83	27200	-20.59	20230630	18810	14.83	20230316	29200	-26.03	20220913	18810	14.83	20230316	2.29	N	102710	500	71 억		1671927	N	N	0	N	00	N
129	20230906	090605	57	100.00	KOSDAQ		화학	N	N	N	N		N	21900	-150	5	-0.68	20503550	937	2.12	21950	21950	21800	28650	15450	22050	21882.12	11.70	0	64	22483	22266	21983	21766	21483	22125	21625	71	6600	500	15870	50	1	14287836	3129	6.68	0.82	12	0.01	3276.00	26565.00	29200	20220913	-25.00	18810	20230316	16.43	27200	-19.49	20230630	18810	16.43	20230316	29200	-25.00	20220913	18810	16.43	20230316	2.29	N	102710	500	71 억		1671927	N	N	0	N	00	N
130	20230905	160605	57	100.00	KOSDAQ		화학	N	N	N	N		N	22050	50	2	0.23	961725750	43715	118.32	22200	22200	21700	28600	15400	22000	21999.52	11.77	0	-9122	22533	22266	21933	21666	21333	22100	21500	71	6600	500	15840	50	1	14287836	3150	6.73	0.83	12	0.31	3276.00	26565.00	29200	20220913	-24.49	18810	20230316	17.22	27200	-18.93	20230630	18810	17.22	20230316	29200	-24.49	20220913	18810	17.22	20230316	2.30	N	102710	500	71 억		1681044	N	N	0	N	00	N
131	20230905	150616	57	100.00	KOSDAQ		화학	N	N	N	N		N	22050	50	2	0.23	937709250	42628	115.38	22200	22200	21700	28600	15400	22000	21997.50	11.77	0	-9106	22533	22266	21933	21666	21333	22100	21500	71	6600	500	15840	50	1	14287836	3150	6.73	0.83	12	0.30	3276.00	26565.00	29200	20220913	-24.49	18810	20230316	17.22	27200	-18.93	20230630	18810	17.22	20230316	29200	-24.49	20220913	18810	17.22	20230316	2.30	N	102710	500	71 억		1681044	N	N	0	N	00	N
132	20230905	140614	57	100.00	KOSDAQ		화학	N	N	N	N		N	22150	150	2	0.68	849861550	38651	104.61	22200	22200	21700	28600	15400	22000	21988.09	11.77	0	-8470	22533	22266	21933	21666	21333	22100	21500	71	6600	500	15840	50	1	14287836	3165	6.76	0.83	12	0.27	3276.00	26565.00	29200	20220913	-24.14	18810	20230316	17.76	27200	-18.57	20230630	18810	17.76	20230316	29200	-24.14	20220913	18810	17.76	20230316	2.30	N	102710	500	71 억		1681044	N	N	0	N	00	N
133	20230905	130555	57	100.00	KOSDAQ		화학	N	N	N	N		N	22100	100	2	0.45	766590300	34890	94.44	22200	22200	21700	28600	15400	22000	21971.63	11.77	0	-7774	22533	22266	21933	21666	21333	22100	21500	71	6600	500	15840	50	1	14287836	3158	6.75	0.83	12	0.24	3276.00	26565.00	29200	20220913	-24.32	18810	20230316	17.49	27200	-18.75	20230630	18810	17.49	20230316	29200	-24.32	20220913	18810	17.49	20230316	2.30	N	102710	500	71 억		1681044	N	N	0	N	00	N
134	20230905	120602	57	100.00	KOSDAQ		화학	N	N	N	N		N	22000	0	3	0.00	688306200	31350	84.85	22200	22200	21700	28600	15400	22000	21955.53	11.77	0	-7370	22533	22266	21933	21666	21333	22100	21500	71	6600	500	15840	50	1	14287836	3143	6.72	0.83	12	0.22	3276.00	26565.00	29200	20220913	-24.66	18810	20230316	16.96	27200	-19.12	20230630	18810	16.96	20230316	29200	-24.66	20220913	18810	16.96	20230316	2.30	N	102710	500	71 억		1681044	N	N	0	N	00	N
135	20230905	110606	57	100.00	KOSDAQ		화학	N	N	N	N		N	21850	-150	5	-0.68	554164000	25275	68.41	22200	22200	21700	28600	15400	22000	21925.37	11.77	0	-8275	22533	22266	21933	21666	21333	22100	21500	71	6600	500	15840	50	1	14287836	3122	6.67	0.82	12	0.18	3276.00	26565.00	29200	20220913	-25.17	18810	20230316	16.16	27200	-19.67	20230630	18810	16.16	20230316	29200	-25.17	20220913	18810	16.16	20230316	2.30	N	102710	500	71 억		1681044	N	N	0	N	00	N
136	20230905	100559	57	100.00	KOSDAQ		화학	N	N	N	N		N	21950	-50	5	-0.23	353523450	16070	43.50	22200	22200	21800	28600	15400	22000	21998.97	11.77	0	-7431	22533	22266	21933	21666	21333	22100	21500	71	6600	500	15840	50	1	14287836	3136	6.70	0.83	12	0.11	3276.00	26565.00	29200	20220913	-24.83	18810	20230316	16.69	27200	-19.30	20230630	18810	16.69	20230316	29200	-24.83	20220913	18810	16.69	20230316	2.30	N	102710	500	71 억		1681044	N	N	0	N	00	N
137	20230905	090558	57	100.00	KOSDAQ		화학	N	N	N	N		N	22000	0	3	0.00	23451950	1067	2.89	22200	22200	21950	28600	15400	22000	21979.26	11.77	0	137	22533	22266	21933	21666	21333	22100	21500	71	6600	500	15840	50	1	14287836	3143	6.72	0.83	12	0.01	3276.00	26565.00	29200	20220913	-24.66	18810	20230316	16.96	27200	-19.12	20230630	18810	16.96	20230316	29200	-24.66	20220913	18810	16.96	20230316	2.30	N	102710	500	71 억		1681044	N	N	0	N	00	N
138	20230904	160557	57	100.00	KOSDAQ		화학	N	N	N	N		N	22000	50	2	0.23	805780300	36827	50.67	22100	22200	21600	28500	15400	21950	21880.15	11.84	0	-11178	22716	22332	21716	21332	20716	22525	21525	71	6550	500	15800	50	1	14287836	3143	6.72	0.83	12	0.26	3276.00	26565.00	29200	20220913	-24.66	18810	20230316	16.96	27200	-19.12	20230630	18810	16.96	20230316	29200	-24.66	20220913	18810	16.96	20230316	2.32	N	102710	500	71 억		1692184	N	N	0	N	00	N
139	20230904	150550	57	100.00	KOSDAQ		화학	N	N	N	N		N	22000	50	2	0.23	742200400	33949	46.71	22100	22200	21600	28500	15400	21950	21862.22	11.84	0	-10922	22716	22332	21716	21332	20716	22525	21525	71	6550	500	15800	50	1	14287836	3143	6.72	0.83	12	0.24	3276.00	26565.00	29200	20220913	-24.66	18810	20230316	16.96	27200	-19.12	20230630	18810	16.96	20230316	29200	-24.66	20220913	18810	16.96	20230316	2.32	N	102710	500	71 억		1692184	N	N	0	N	00	N
140	20230904	140544	57	100.00	KOSDAQ		화학	N	N	N	N		N	22000	50	2	0.23	632982000	28994	39.89	22100	22200	21600	28500	15400	21950	21831.48	11.84	0	-9682	22716	22332	21716	21332	20716	22525	21525	71	6550	500	15800	50	1	14287836	3143	6.72	0.83	12	0.20	3276.00	26565.00	29200	20220913	-24.66	18810	20230316	16.96	27200	-19.12	20230630	18810	16.96	20230316	29200	-24.66	20220913	18810	16.96	20230316	2.32	N	102710	500	71 억		1692184	N	N	0	N	00	N
141	20230904	130554	57	100.00	KOSDAQ		화학	N	N	N	N		N	21950	0	3	0.00	572331700	26233	36.09	22100	22200	21600	28500	15400	21950	21817.24	11.84	0	-8333	22716	22332	21716	21332	20716	22525	21525	71	6550	500	15800	50	1	14287836	3136	6.70	0.83	12	0.18	3276.00	26565.00	29200	20220913	-24.83	18810	20230316	16.69	27200	-19.30	20230630	18810	16.69	20230316	29200	-24.83	20220913	18810	16.69	20230316	2.32	N	102710	500	71 억		1692184	N	N	0	N	00	N
142	20230904	120542	57	100.00	KOSDAQ		화학	N	N	N	N		N	21850	-100	5	-0.46	498525050	22855	31.45	22100	22200	21600	28500	15400	21950	21812.52	11.84	0	-7534	22716	22332	21716	21332	20716	22525	21525	71	6550	500	15800	50	1	14287836	3122	6.67	0.82	12	0.16	3276.00	26565.00	29200	20220913	-25.17	18810	20230316	16.16	27200	-19.67	20230630	18810	16.16	20230316	29200	-25.17	20220913	18810	16.16	20230316	2.32	N	102710	500	71 억		1692184	N	N	0	N	00	N
143	20230904	110535	57	100.00	KOSDAQ		화학	N	N	N	N		N	21700	-250	5	-1.14	420955050	19293	26.55	22100	22200	21600	28500	15400	21950	21819.06	11.84	0	-6426	22716	22332	21716	21332	20716	22525	21525	71	6550	500	15800	50	1	14287836	3100	6.62	0.82	12	0.14	3276.00	26565.00	29200	20220913	-25.68	18810	20230316	15.36	27200	-20.22	20230630	18810	15.36	20230316	29200	-25.68	20220913	18810	15.36	20230316	2.32	N	102710	500	71 억		1692184	N	N	0	N	00	N
144	20230904	100539	57	100.00	KOSDAQ		화학	N	N	N	N		N	21950	0	3	0.00	249784450	11414	15.70	22100	22200	21650	28500	15400	21950	21884.04	11.84	0	-5887	22716	22332	21716	21332	20716	22525	21525	71	6550	500	15800	50	1	14287836	3136	6.70	0.83	12	0.08	3276.00	26565.00	29200	20220913	-24.83	18810	20230316	16.69	27200	-19.30	20230630	18810	16.69	20230316	29200	-24.83	20220913	18810	16.69	20230316	2.32	N	102710	500	71 억		1692184	N	N	0	N	00	N
145	20230904	090549	57	100.00	KOSDAQ		화학	N	N	N	N		N	22050	100	2	0.46	62153100	2819	3.88	22100	22200	21950	28500	15400	21950	22047.92	11.84	0	-2164	22716	22332	21716	21332	20716	22525	21525	71	6550	500	15800	50	1	14287836	3150	6.73	0.83	12	0.02	3276.00	26565.00	29200	20220913	-24.49	18810	20230316	17.22	27200	-18.93	20230630	18810	17.22	20230316	29200	-24.49	20220913	18810	17.22	20230316	2.32	N	102710	500	71 억		1692184	N	N	0	N	00	N
146	20230901	160539	57	100.00	KOSDAQ		화학	N	N	N	N		N	21950	700	2	3.29	1585693150	72670	319.34	21350	22100	21100	27600	14900	21250	21820.46	11.78	0	8951	21450	21350	21150	21050	20850	21400	21100	71	6350	500	15300	50	1	14287836	3136	6.70	0.83	12	0.51	3276.00	26565.00	29350	20220831	-25.21	18810	20230316	16.69	27200	-19.30	20230630	18810	16.69	20230316	29200	-24.83	20220913	18810	16.69	20230316	2.28	N	102710	500	71 억		1682578	N	N	2	N	00	N
147	20230901	150546	57	100.00	KOSDAQ		화학	N	N	N	N		N	22000	750	2	3.53	1514378500	69421	305.07	21350	22100	21100	27600	14900	21250	21814.41	11.78	0	8834	21450	21350	21150	21050	20850	21400	21100	71	6350	500	15300	50	1	14287836	3143	6.72	0.83	12	0.49	3276.00	26565.00	29350	20220831	-25.04	18810	20230316	16.96	27200	-19.12	20230630	18810	16.96	20230316	29200	-24.66	20220913	18810	16.96	20230316	2.28	N	102710	500	71 억		1682578	N	N	2	N	00	N
148	20230901	140549	57	100.00	KOSDAQ		화학	N	N	N	N		N	21950	700	2	3.29	1207858700	55470	243.76	21350	22100	21100	27600	14900	21250	21774.99	11.78	0	4802	21450	21350	21150	21050	20850	21400	21100	71	6350	500	15300	50	1	14287836	3136	6.70	0.83	12	0.39	3276.00	26565.00	29350	20220831	-25.21	18810	20230316	16.69	27200	-19.30	20230630	18810	16.69	20230316	29200	-24.83	20220913	18810	16.69	20230316	2.28	N	102710	500	71 억		1682578	N	N	2	N	00	N
149	20230901	130534	57	100.00	KOSDAQ		화학	N	N	N	N		N	22000	750	2	3.53	1067960700	49074	215.65	21350	22100	21100	27600	14900	21250	21762.25	11.78	0	3707	21450	21350	21150	21050	20850	21400	21100	71	6350	500	15300	50	1	14287836	3143	6.72	0.83	12	0.34	3276.00	26565.00	29350	20220831	-25.04	18810	20230316	16.96	27200	-19.12	20230630	18810	16.96	20230316	29200	-24.66	20220913	18810	16.96	20230316	2.28	N	102710	500	71 억		1682578	N	N	2	N	00	N
150	20230901	120540	57	100.00	KOSDAQ		화학	N	N	N	N		N	21900	650	2	3.06	924365700	42521	186.86	21350	22100	21100	27600	14900	21250	21739.04	11.78	0	5472	21450	21350	21150	21050	20850	21400	21100	71	6350	500	15300	50	1	14287836	3129	6.68	0.82	12	0.30	3276.00	26565.00	29350	20220831	-25.38	18810	20230316	16.43	27200	-19.49	20230630	18810	16.43	20230316	29200	-25.00	20220913	18810	16.43	20230316	2.28	N	102710	500	71 억		1682578	N	N	2	N	00	N
151	20230901	110541	57	100.00	KOSDAQ		화학	N	N	N	N		N	22100	850	2	4.00	827200400	38092	167.39	21350	22100	21100	27600	14900	21250	21715.86	11.78	0	5246	21450	21350	21150	21050	20850	21400	21100	71	6350	500	15300	50	1	14287836	3158	6.75	0.83	12	0.27	3276.00	26565.00	29350	20220831	-24.70	18810	20230316	17.49	27200	-18.75	20230630	18810	17.49	20230316	29200	-24.32	20220913	18810	17.49	20230316	2.28	N	102710	500	71 억		1682578	N	N	2	N	00	N
152	20230901	100537	57	100.00	KOSDAQ		화학	N	N	N	N		N	21600	350	2	1.65	349952600	16278	71.53	21350	21800	21100	27600	14900	21250	21498.50	11.78	0	4273	21450	21350	21150	21050	20850	21400	21100	71	6350	500	15300	50	1	14287836	3086	6.59	0.81	12	0.11	3276.00	26565.00	29350	20220831	-26.41	18810	20230316	14.83	27200	-20.59	20230630	18810	14.83	20230316	29200	-26.03	20220913	18810	14.83	20230316	2.28	N	102710	500	71 억		1682578	N	N	2	N	00	N
153	20230901	090529	57	100.00	KOSDAQ		화학	N	N	N	N		N	21250	0	3	0.00	13041950	613	2.69	21350	21350	21250	27600	14900	21250	21275.61	11.78	0	-483	21450	21350	21150	21050	20850	21400	21100	71	6350	500	15300	50	1	14287836	3036	6.49	0.80	12	0.00	3276.00	26565.00	29350	20220831	-27.60	18810	20230316	12.97	27200	-21.88	20230630	18810	12.97	20230316	29200	-27.23	20220913	18810	12.97	20230316	2.28	N	102710	500	71 억		1682578	N	N	2	N	00	N