KissMeData/101360/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	160736	57	100.00	KOSDAQ		화학	N	N	N	N		N	30700	350	2	1.15	2312655300	76113	55.19	29800	31200	29800	39450	21250	30350	30384.12	1.40	0	2200	32550	31450	30800	29700	29050	31125	29375	57	9100	500	21850	50	1	11415283	3504	4385.71	4.09	12	0.67	7.00	7510.00	53800	20230329	-42.94	23950	20221229	28.18	53800	-42.94	20230329	24250	26.60	20230103	53800	-42.94	20230329	23950	28.18	20221229	6.87	N	101360	500	57 억		160165	N	N	0	N	00	N
3	20230927	150743	57	100.00	KOSDAQ		화학	N	N	N	N		N	30900	550	2	1.81	1993078350	65790	47.71	29800	31000	29800	39450	21250	30350	30294.55	1.40	0	3798	32550	31450	30800	29700	29050	31125	29375	57	9100	500	21850	50	1	11415283	3527	4414.29	4.11	12	0.58	7.00	7510.00	53800	20230329	-42.57	23950	20221229	29.02	53800	-42.57	20230329	24250	27.42	20230103	53800	-42.57	20230329	23950	29.02	20221229	6.87	N	101360	500	57 억		160165	N	N	0	N	00	N
4	20230927	140743	57	100.00	KOSDAQ		화학	N	N	N	N		N	30450	100	2	0.33	1577852800	52224	37.87	29800	30600	29800	39450	21250	30350	30213.17	1.40	0	4131	32550	31450	30800	29700	29050	31125	29375	57	9100	500	21850	50	1	11415283	3476	4350.00	4.05	12	0.46	7.00	7510.00	53800	20230329	-43.40	23950	20221229	27.14	53800	-43.40	20230329	24250	25.57	20230103	53800	-43.40	20230329	23950	27.14	20221229	6.87	N	101360	500	57 억		160165	N	N	0	N	00	N
5	20230927	130734	57	100.00	KOSDAQ		화학	N	N	N	N		N	30250	-100	5	-0.33	1442570750	47772	34.64	29800	30600	29800	39450	21250	30350	30196.99	1.40	0	3859	32550	31450	30800	29700	29050	31125	29375	57	9100	500	21850	50	1	11415283	3453	4321.43	4.03	12	0.42	7.00	7510.00	53800	20230329	-43.77	23950	20221229	26.30	53800	-43.77	20230329	24250	24.74	20230103	53800	-43.77	20230329	23950	26.30	20221229	6.87	N	101360	500	57 억		160165	N	N	0	N	00	N
6	20230927	120732	57	100.00	KOSDAQ		화학	N	N	N	N		N	30150	-200	5	-0.66	1375964850	45565	33.04	29800	30600	29800	39450	21250	30350	30197.85	1.40	0	4495	32550	31450	30800	29700	29050	31125	29375	57	9100	500	21850	50	1	11415283	3442	4307.14	4.01	12	0.40	7.00	7510.00	53800	20230329	-43.96	23950	20221229	25.89	53800	-43.96	20230329	24250	24.33	20230103	53800	-43.96	20230329	23950	25.89	20221229	6.87	N	101360	500	57 억		160165	N	N	0	N	00	N
7	20230927	110741	57	100.00	KOSDAQ		화학	N	N	N	N		N	30400	50	2	0.16	1117088550	36986	26.82	29800	30600	29800	39450	21250	30350	30203.01	1.40	0	7630	32550	31450	30800	29700	29050	31125	29375	57	9100	500	21850	50	1	11415283	3470	4342.86	4.05	12	0.32	7.00	7510.00	53800	20230329	-43.49	23950	20221229	26.93	53800	-43.49	20230329	24250	25.36	20230103	53800	-43.49	20230329	23950	26.93	20221229	6.87	N	101360	500	57 억		160165	N	N	0	N	00	N
8	20230927	100736	57	100.00	KOSDAQ		화학	N	N	N	N		N	30400	50	2	0.16	810213550	26854	19.47	29800	30600	29800	39450	21250	30350	30171.06	1.40	0	4252	32550	31450	30800	29700	29050	31125	29375	57	9100	500	21850	50	1	11415283	3470	4342.86	4.05	12	0.24	7.00	7510.00	53800	20230329	-43.49	23950	20221229	26.93	53800	-43.49	20230329	24250	25.36	20230103	53800	-43.49	20230329	23950	26.93	20221229	6.87	N	101360	500	57 억		160165	N	N	0	N	00	N
9	20230927	090747	57	100.00	KOSDAQ		화학	N	N	N	N		N	30300	-50	5	-0.16	260932000	8716	6.32	29800	30300	29800	39450	21250	30350	29937.13	1.40	0	2413	32550	31450	30800	29700	29050	31125	29375	57	9100	500	21850	50	1	11415283	3459	4328.57	4.03	12	0.08	7.00	7510.00	53800	20230329	-43.68	23950	20221229	26.51	53800	-43.68	20230329	24250	24.95	20230103	53800	-43.68	20230329	23950	26.51	20221229	6.87	N	101360	500	57 억		160165	N	N	0	N	00	N
10	20230926	160734	57	100.00	KOSDAQ		화학	N	N	N	N		N	30350	50	2	0.17	4213329200	136493	67.67	30600	31900	30150	39350	21250	30300	30869.91	1.36	0	5234	34033	32166	31133	29266	28233	31650	28750	57	9050	500	21810	50	1	11415283	3465	4335.71	4.04	12	1.20	7.00	7510.00	53800	20230329	-43.59	23950	20221229	26.72	53800	-43.59	20230329	24250	25.15	20230103	53800	-43.59	20230329	23950	26.72	20221229	6.92	N	101360	500	57 억		154816	N	N	0	N	00	N
11	20230926	150735	57	100.00	KOSDAQ		화학	N	N	N	N		N	30250	-50	5	-0.17	3848520300	124460	61.70	30600	31900	30150	39350	21250	30300	30921.74	1.36	0	4713	34033	32166	31133	29266	28233	31650	28750	57	9050	500	21810	50	1	11415283	3453	4321.43	4.03	12	1.09	7.00	7510.00	53800	20230329	-43.77	23950	20221229	26.30	53800	-43.77	20230329	24250	24.74	20230103	53800	-43.77	20230329	23950	26.30	20221229	6.92	N	101360	500	57 억		154816	N	N	0	N	00	N
12	20230926	140728	57	100.00	KOSDAQ		화학	N	N	N	N		N	30550	250	2	0.83	3259679450	105014	52.06	30600	31900	30300	39350	21250	30300	31040.43	1.36	0	5525	34033	32166	31133	29266	28233	31650	28750	57	9050	500	21810	50	1	11415283	3487	4364.29	4.07	12	0.92	7.00	7510.00	53800	20230329	-43.22	23950	20221229	27.56	53800	-43.22	20230329	24250	25.98	20230103	53800	-43.22	20230329	23950	27.56	20221229	6.92	N	101360	500	57 억		154816	N	N	0	N	00	N
13	20230926	130731	57	100.00	KOSDAQ		화학	N	N	N	N		N	30650	350	2	1.16	2829705750	90931	45.08	30600	31900	30450	39350	21250	30300	31119.26	1.36	0	6970	34033	32166	31133	29266	28233	31650	28750	57	9050	500	21810	50	1	11415283	3499	4378.57	4.08	12	0.80	7.00	7510.00	53800	20230329	-43.03	23950	20221229	27.97	53800	-43.03	20230329	24250	26.39	20230103	53800	-43.03	20230329	23950	27.97	20221229	6.92	N	101360	500	57 억		154816	N	N	0	N	00	N
14	20230926	120735	57	100.00	KOSDAQ		화학	N	N	N	N		N	30700	400	2	1.32	2703219500	86816	43.04	30600	31900	30450	39350	21250	30300	31137.34	1.36	0	7902	34033	32166	31133	29266	28233	31650	28750	57	9050	500	21810	50	1	11415283	3504	4385.71	4.09	12	0.76	7.00	7510.00	53800	20230329	-42.94	23950	20221229	28.18	53800	-42.94	20230329	24250	26.60	20230103	53800	-42.94	20230329	23950	28.18	20221229	6.92	N	101360	500	57 억		154816	N	N	0	N	00	N
15	20230926	110733	57	100.00	KOSDAQ		화학	N	N	N	N		N	30850	550	2	1.82	2194099750	70188	34.80	30600	31900	30600	39350	21250	30300	31260.33	1.36	0	10295	34033	32166	31133	29266	28233	31650	28750	57	9050	500	21810	50	1	11415283	3522	4407.14	4.11	12	0.61	7.00	7510.00	53800	20230329	-42.66	23950	20221229	28.81	53800	-42.66	20230329	24250	27.22	20230103	53800	-42.66	20230329	23950	28.81	20221229	6.92	N	101360	500	57 억		154816	N	N	0	N	00	N
16	20230926	100732	57	100.00	KOSDAQ		화학	N	N	N	N		N	30900	600	2	1.98	1925451200	61520	30.50	30600	31900	30600	39350	21250	30300	31297.97	1.36	0	11565	34033	32166	31133	29266	28233	31650	28750	57	9050	500	21810	50	1	11415283	3527	4414.29	4.11	12	0.54	7.00	7510.00	53800	20230329	-42.57	23950	20221229	29.02	53800	-42.57	20230329	24250	27.42	20230103	53800	-42.57	20230329	23950	29.02	20221229	6.92	N	101360	500	57 억		154816	N	N	0	N	00	N
17	20230926	090734	57	100.00	KOSDAQ		화학	N	N	N	N		N	31500	1200	2	3.96	704340600	22497	11.15	30600	31650	30600	39350	21250	30300	31308.20	1.36	0	2593	34033	32166	31133	29266	28233	31650	28750	57	9050	500	21810	50	1	11415283	3596	4500.00	4.19	12	0.20	7.00	7510.00	53800	20230329	-41.45	23950	20221229	31.52	53800	-41.45	20230329	24250	29.90	20230103	53800	-41.45	20230329	23950	31.52	20221229	6.92	N	101360	500	57 억		154816	N	N	0	N	00	N
18	20230925	160733	57	100.00	KOSDAQ		화학	N	N	N	N		N	30300	-550	5	-1.78	6275966450	200263	152.66	31000	33000	30100	40100	21600	30850	31340.98	1.36	0	-966	33150	32000	31150	30000	29150	31575	29575	57	9250	500	22210	50	1	11415283	3459	4328.57	4.03	12	1.75	7.00	7510.00	53800	20230329	-43.68	23950	20221229	26.51	53800	-43.68	20230329	24250	24.95	20230103	53800	-43.68	20230329	23950	26.51	20221229	6.96	N	101360	500	57 억		155415	N	N	0	N	00	N
19	20230925	150736	57	100.00	KOSDAQ		화학	N	N	N	N		N	30250	-600	5	-1.94	5952446650	189562	144.50	31000	33000	30100	40100	21600	30850	31401.05	1.36	0	-1061	33150	32000	31150	30000	29150	31575	29575	57	9250	500	22210	50	1	11415283	3453	4321.43	4.03	12	1.66	7.00	7510.00	53800	20230329	-43.77	23950	20221229	26.30	53800	-43.77	20230329	24250	24.74	20230103	53800	-43.77	20230329	23950	26.30	20221229	6.96	N	101360	500	57 억		155415	N	N	0	N	00	N
20	20230925	140722	57	100.00	KOSDAQ		화학	N	N	N	N		N	30600	-250	5	-0.81	5514502600	175119	133.49	31000	33000	30100	40100	21600	30850	31490.03	1.36	0	2280	33150	32000	31150	30000	29150	31575	29575	57	9250	500	22210	50	1	11415283	3493	4371.43	4.07	12	1.53	7.00	7510.00	53800	20230329	-43.12	23950	20221229	27.77	53800	-43.12	20230329	24250	26.19	20230103	53800	-43.12	20230329	23950	27.77	20221229	6.96	N	101360	500	57 억		155415	N	N	0	N	00	N
21	20230925	130727	57	100.00	KOSDAQ		화학	N	N	N	N		N	30600	-250	5	-0.81	5365909100	170258	129.79	31000	33000	30100	40100	21600	30850	31516.34	1.36	0	2800	33150	32000	31150	30000	29150	31575	29575	57	9250	500	22210	50	1	11415283	3493	4371.43	4.07	12	1.49	7.00	7510.00	53800	20230329	-43.12	23950	20221229	27.77	53800	-43.12	20230329	24250	26.19	20230103	53800	-43.12	20230329	23950	27.77	20221229	6.96	N	101360	500	57 억		155415	N	N	0	N	00	N
22	20230925	120733	57	100.00	KOSDAQ		화학	N	N	N	N		N	30650	-200	5	-0.65	5190434500	164530	125.42	31000	33000	30100	40100	21600	30850	31547.04	1.36	0	5331	33150	32000	31150	30000	29150	31575	29575	57	9250	500	22210	50	1	11415283	3499	4378.57	4.08	12	1.44	7.00	7510.00	53800	20230329	-43.03	23950	20221229	27.97	53800	-43.03	20230329	24250	26.39	20230103	53800	-43.03	20230329	23950	27.97	20221229	6.96	N	101360	500	57 억		155415	N	N	0	N	00	N
23	20230925	110727	57	100.00	KOSDAQ		화학	N	N	N	N		N	30550	-300	5	-0.97	4856751850	153635	117.12	31000	33000	30100	40100	21600	30850	31612.27	1.36	0	7711	33150	32000	31150	30000	29150	31575	29575	57	9250	500	22210	50	1	11415283	3487	4364.29	4.07	12	1.35	7.00	7510.00	53800	20230329	-43.22	23950	20221229	27.56	53800	-43.22	20230329	24250	25.98	20230103	53800	-43.22	20230329	23950	27.56	20221229	6.96	N	101360	500	57 억		155415	N	N	0	N	00	N
24	20230925	100731	57	100.00	KOSDAQ		화학	N	N	N	N		N	31000	150	2	0.49	3868288400	121338	92.50	31000	33000	30750	40100	21600	30850	31880.27	1.36	0	16178	33150	32000	31150	30000	29150	31575	29575	57	9250	500	22210	50	1	11415283	3539	4428.57	4.13	12	1.06	7.00	7510.00	53800	20230329	-42.38	23950	20221229	29.44	53800	-42.38	20230329	24250	27.84	20230103	53800	-42.38	20230329	23950	29.44	20221229	6.96	N	101360	500	57 억		155415	N	N	0	N	00	N
25	20230925	090728	57	100.00	KOSDAQ		화학	N	N	N	N		N	32750	1900	2	6.16	1125601500	34981	26.67	31000	33000	31000	40100	21600	30850	32177.51	1.36	0	5156	33150	32000	31150	30000	29150	31575	29575	57	9250	500	22210	50	1	11415283	3739	4678.57	4.36	12	0.31	7.00	7510.00	53800	20230329	-39.13	23950	20221229	36.74	53800	-39.13	20230329	24250	35.05	20230103	53800	-39.13	20230329	23950	36.74	20221229	6.96	N	101360	500	57 억		155415	N	N	0	N	00	N
26	20230922	160754	57	100.00	KOSDAQ		화학	N	N	N	N		N	30850	-1450	5	-4.49	4059528350	130533	238.42	31650	32300	30300	41950	22650	32300	31099.71	1.35	0	-6108	34033	33166	32683	31816	31333	32925	31575	57	9650	500	23250	50	1	11415283	3522	4407.14	4.11	12	1.14	7.00	7510.00	53800	20230329	-42.66	23950	20221229	28.81	53800	-42.66	20230329	24250	27.22	20230103	53800	-42.66	20230329	23950	28.81	20221229	7.07	N	101360	500	57 억		154593	N	N	0	N	00	N
27	20230922	150750	57	100.00	KOSDAQ		화학	N	N	N	N		N	31000	-1300	5	-4.02	3878769450	124676	227.72	31650	32300	30300	41950	22650	32300	31110.79	1.35	0	-6365	34033	33166	32683	31816	31333	32925	31575	57	9650	500	23250	50	1	11415283	3539	4428.57	4.13	12	1.09	7.00	7510.00	53800	20230329	-42.38	23950	20221229	29.44	53800	-42.38	20230329	24250	27.84	20230103	53800	-42.38	20230329	23950	29.44	20221229	7.07	N	101360	500	57 억		154593	N	N	0	N	00	N
28	20230922	140750	57	100.00	KOSDAQ		화학	N	N	N	N		N	30850	-1450	5	-4.49	3549095550	113991	208.20	31650	32300	30300	41950	22650	32300	31134.88	1.35	0	-5615	34033	33166	32683	31816	31333	32925	31575	57	9650	500	23250	50	1	11415283	3522	4407.14	4.11	12	1.00	7.00	7510.00	53800	20230329	-42.66	23950	20221229	28.81	53800	-42.66	20230329	24250	27.22	20230103	53800	-42.66	20230329	23950	28.81	20221229	7.07	N	101360	500	57 억		154593	N	N	0	N	00	N
29	20230922	130703	57	100.00	KOSDAQ		화학	N	N	N	N		N	31100	-1200	5	-3.72	2252847150	71899	131.32	31650	32300	30950	41950	22650	32300	31333.50	1.35	0	-8342	34033	33166	32683	31816	31333	32925	31575	57	9650	500	23250	50	1	11415283	3550	4442.86	4.14	12	0.63	7.00	7510.00	53800	20230329	-42.19	23950	20221229	29.85	53800	-42.19	20230329	24250	28.25	20230103	53800	-42.19	20230329	23950	29.85	20221229	7.07	N	101360	500	57 억		154593	N	N	0	N	00	N
30	20230922	120702	57	100.00	KOSDAQ		화학	N	N	N	N		N	31150	-1150	5	-3.56	2025267200	64597	117.99	31650	32300	30950	41950	22650	32300	31352.34	1.35	0	-7417	34033	33166	32683	31816	31333	32925	31575	57	9650	500	23250	50	1	11415283	3556	4450.00	4.15	12	0.57	7.00	7510.00	53800	20230329	-42.10	23950	20221229	30.06	53800	-42.10	20230329	24250	28.45	20230103	53800	-42.10	20230329	23950	30.06	20221229	7.07	N	101360	500	57 억		154593	N	N	0	N	00	N
31	20230922	110658	57	100.00	KOSDAQ		화학	N	N	N	N		N	31200	-1100	5	-3.41	1377698150	43778	79.96	31650	32300	30950	41950	22650	32300	31470.10	1.35	0	-2755	34033	33166	32683	31816	31333	32925	31575	57	9650	500	23250	50	1	11415283	3562	4457.14	4.15	12	0.38	7.00	7510.00	53800	20230329	-42.01	23950	20221229	30.27	53800	-42.01	20230329	24250	28.66	20230103	53800	-42.01	20230329	23950	30.27	20221229	7.07	N	101360	500	57 억		154593	N	N	0	N	00	N
32	20230922	100700	57	100.00	KOSDAQ		화학	N	N	N	N		N	31200	-1100	5	-3.41	829790100	26186	47.83	31650	32300	31150	41950	22650	32300	31688.31	1.35	0	-2083	34033	33166	32683	31816	31333	32925	31575	57	9650	500	23250	50	1	11415283	3562	4457.14	4.15	12	0.23	7.00	7510.00	53800	20230329	-42.01	23950	20221229	30.27	53800	-42.01	20230329	24250	28.66	20230103	53800	-42.01	20230329	23950	30.27	20221229	7.07	N	101360	500	57 억		154593	N	N	0	N	00	N
33	20230922	090655	57	100.00	KOSDAQ		화학	N	N	N	N		N	31750	-550	5	-1.70	92421750	2910	5.32	31650	32000	31650	41950	22650	32300	31760.05	1.35	0	-634	34033	33166	32683	31816	31333	32925	31575	57	9650	500	23250	50	1	11415283	3624	4535.71	4.23	12	0.03	7.00	7510.00	53800	20230329	-40.99	23950	20221229	32.57	53800	-40.99	20230329	24250	30.93	20230103	53800	-40.99	20230329	23950	32.57	20221229	7.07	N	101360	500	57 억		154593	N	N	0	N	00	N
34	20230921	160701	57	100.00	KOSDAQ		화학	N	N	N	N		N	32300	-850	5	-2.56	1778639800	54429	80.76	32800	33550	32200	43050	23250	33150	32678.87	1.40	0	-5446	34816	33982	33266	32432	31716	34400	32850	57	9900	500	23860	50	1	11415283	3687	4614.29	4.30	12	0.48	7.00	7510.00	53800	20230329	-39.96	23950	20221229	34.86	53800	-39.96	20230329	24250	33.20	20230103	53800	-39.96	20230329	23950	34.86	20221229	6.99	N	101360	500	57 억		159939	N	N	0	N	00	N
35	20230921	150650	57	100.00	KOSDAQ		화학	N	N	N	N		N	32400	-750	5	-2.26	1652296300	50523	74.96	32800	33550	32200	43050	23250	33150	32703.84	1.40	0	-5187	34816	33982	33266	32432	31716	34400	32850	57	9900	500	23860	50	1	11415283	3699	4628.57	4.31	12	0.44	7.00	7510.00	53800	20230329	-39.78	23950	20221229	35.28	53800	-39.78	20230329	24250	33.61	20230103	53800	-39.78	20230329	23950	35.28	20221229	6.99	N	101360	500	57 억		159939	N	N	0	N	00	N
36	20230921	140657	57	100.00	KOSDAQ		화학	N	N	N	N		N	32550	-600	5	-1.81	1458524550	44553	66.10	32800	33550	32200	43050	23250	33150	32736.84	1.40	0	-4495	34816	33982	33266	32432	31716	34400	32850	57	9900	500	23860	50	1	11415283	3716	4650.00	4.33	12	0.39	7.00	7510.00	53800	20230329	-39.50	23950	20221229	35.91	53800	-39.50	20230329	24250	34.23	20230103	53800	-39.50	20230329	23950	35.91	20221229	6.99	N	101360	500	57 억		159939	N	N	0	N	00	N
37	20230921	130651	57	100.00	KOSDAQ		화학	N	N	N	N		N	32250	-900	5	-2.71	1272095500	38816	57.59	32800	33550	32250	43050	23250	33150	32772.45	1.40	0	-3450	34816	33982	33266	32432	31716	34400	32850	57	9900	500	23860	50	1	11415283	3681	4607.14	4.29	12	0.34	7.00	7510.00	53800	20230329	-40.06	23950	20221229	34.66	53800	-40.06	20230329	24250	32.99	20230103	53800	-40.06	20230329	23950	34.66	20221229	6.99	N	101360	500	57 억		159939	N	N	0	N	00	N
38	20230921	120646	57	100.00	KOSDAQ		화학	N	N	N	N		N	32500	-650	5	-1.96	1174679800	35808	53.13	32800	33550	32300	43050	23250	33150	32804.95	1.40	0	-2725	34816	33982	33266	32432	31716	34400	32850	57	9900	500	23860	50	1	11415283	3710	4642.86	4.33	12	0.31	7.00	7510.00	53800	20230329	-39.59	23950	20221229	35.70	53800	-39.59	20230329	24250	34.02	20230103	53800	-39.59	20230329	23950	35.70	20221229	6.99	N	101360	500	57 억		159939	N	N	0	N	00	N
39	20230921	110703	57	100.00	KOSDAQ		화학	N	N	N	N		N	32600	-550	5	-1.66	903052700	27451	40.73	32800	33550	32500	43050	23250	33150	32896.90	1.40	0	-1303	34816	33982	33266	32432	31716	34400	32850	57	9900	500	23860	50	1	11415283	3721	4657.14	4.34	12	0.24	7.00	7510.00	53800	20230329	-39.41	23950	20221229	36.12	53800	-39.41	20230329	24250	34.43	20230103	53800	-39.41	20230329	23950	36.12	20221229	6.99	N	101360	500	57 억		159939	N	N	0	N	00	N
40	20230921	100649	57	100.00	KOSDAQ		화학	N	N	N	N		N	32750	-400	5	-1.21	584814900	17704	26.27	32800	33550	32700	43050	23250	33150	33032.92	1.40	0	-1367	34816	33982	33266	32432	31716	34400	32850	57	9900	500	23860	50	1	11415283	3739	4678.57	4.36	12	0.16	7.00	7510.00	53800	20230329	-39.13	23950	20221229	36.74	53800	-39.13	20230329	24250	35.05	20230103	53800	-39.13	20230329	23950	36.74	20221229	6.99	N	101360	500	57 억		159939	N	N	0	N	00	N
41	20230921	090654	57	100.00	KOSDAQ		화학	N	N	N	N		N	32950	-200	5	-0.60	92732150	2804	4.16	32800	33350	32800	43050	23250	33150	33071.38	1.40	0	2	34816	33982	33266	32432	31716	34400	32850	57	9900	500	23860	50	1	11415283	3761	4707.14	4.39	12	0.02	7.00	7510.00	53800	20230329	-38.75	23950	20221229	37.58	53800	-38.75	20230329	24250	35.88	20230103	53800	-38.75	20230329	23950	37.58	20221229	6.99	N	101360	500	57 억		159939	N	N	0	N	00	N
42	20230920	160657	57	100.00	KOSDAQ		화학	N	N	N	N		N	33150	150	2	0.45	2225685800	66993	85.15	32850	34100	32550	42900	23100	33000	33222.67	1.43	0	-4175	34266	33632	32966	32332	31666	33950	32650	57	9900	500	23760	50	1	11415283	3784	4735.71	4.41	12	0.59	7.00	7510.00	53800	20230329	-38.38	23950	20221229	38.41	53800	-38.38	20230329	24250	36.70	20230103	53800	-38.38	20230329	23950	38.41	20221229	6.99	N	101360	500	57 억		163743	N	N	0	N	00	N
43	20230920	150639	57	100.00	KOSDAQ		화학	N	N	N	N		N	33100	100	2	0.30	2103181150	63294	80.44	32850	34100	32550	42900	23100	33000	33228.76	1.43	0	-4073	34266	33632	32966	32332	31666	33950	32650	57	9900	500	23760	50	1	11415283	3778	4728.57	4.41	12	0.55	7.00	7510.00	53800	20230329	-38.48	23950	20221229	38.20	53800	-38.48	20230329	24250	36.49	20230103	53800	-38.48	20230329	23950	38.20	20221229	6.99	N	101360	500	57 억		163743	N	N	0	N	00	N
44	20230920	140649	57	100.00	KOSDAQ		화학	N	N	N	N		N	32950	-50	5	-0.15	1894003400	56979	72.42	32850	34100	32550	42900	23100	33000	33240.38	1.43	0	-3811	34266	33632	32966	32332	31666	33950	32650	57	9900	500	23760	50	1	11415283	3761	4707.14	4.39	12	0.50	7.00	7510.00	53800	20230329	-38.75	23950	20221229	37.58	53800	-38.75	20230329	24250	35.88	20230103	53800	-38.75	20230329	23950	37.58	20221229	6.99	N	101360	500	57 억		163743	N	N	0	N	00	N
45	20230920	130645	57	100.00	KOSDAQ		화학	N	N	N	N		N	32700	-300	5	-0.91	1786101100	53699	68.25	32850	34100	32550	42900	23100	33000	33261.35	1.43	0	-3691	34266	33632	32966	32332	31666	33950	32650	57	9900	500	23760	50	1	11415283	3733	4671.43	4.35	12	0.47	7.00	7510.00	53800	20230329	-39.22	23950	20221229	36.53	53800	-39.22	20230329	24250	34.85	20230103	53800	-39.22	20230329	23950	36.53	20221229	6.99	N	101360	500	57 억		163743	N	N	0	N	00	N
46	20230920	120643	57	100.00	KOSDAQ		화학	N	N	N	N		N	32600	-400	5	-1.21	1715354750	51532	65.49	32850	34100	32550	42900	23100	33000	33287.18	1.43	0	-3589	34266	33632	32966	32332	31666	33950	32650	57	9900	500	23760	50	1	11415283	3721	4657.14	4.34	12	0.45	7.00	7510.00	53800	20230329	-39.41	23950	20221229	36.12	53800	-39.41	20230329	24250	34.43	20230103	53800	-39.41	20230329	23950	36.12	20221229	6.99	N	101360	500	57 억		163743	N	N	0	N	00	N
47	20230920	110649	57	100.00	KOSDAQ		화학	N	N	N	N		N	32800	-200	5	-0.61	1496567650	44828	56.97	32850	34100	32650	42900	23100	33000	33384.67	1.43	0	-3258	34266	33632	32966	32332	31666	33950	32650	57	9900	500	23760	50	1	11415283	3744	4685.71	4.37	12	0.39	7.00	7510.00	53800	20230329	-39.03	23950	20221229	36.95	53800	-39.03	20230329	24250	35.26	20230103	53800	-39.03	20230329	23950	36.95	20221229	6.99	N	101360	500	57 억		163743	N	N	0	N	00	N
48	20230920	100635	57	100.00	KOSDAQ		화학	N	N	N	N		N	32900	-100	5	-0.30	1172357250	34951	44.42	32850	34100	32850	42900	23100	33000	33542.90	1.43	0	-1810	34266	33632	32966	32332	31666	33950	32650	57	9900	500	23760	50	1	11415283	3756	4700.00	4.38	12	0.31	7.00	7510.00	53800	20230329	-38.85	23950	20221229	37.37	53800	-38.85	20230329	24250	35.67	20230103	53800	-38.85	20230329	23950	37.37	20221229	6.99	N	101360	500	57 억		163743	N	N	0	N	00	N
49	20230920	090645	57	100.00	KOSDAQ		화학	N	N	N	N		N	33250	250	2	0.76	73549950	2217	2.82	32850	33450	32850	42900	23100	33000	33175.52	1.43	0	-403	34266	33632	32966	32332	31666	33950	32650	57	9900	500	23760	50	1	11415283	3796	4750.00	4.43	12	0.02	7.00	7510.00	53800	20230329	-38.20	23950	20221229	38.83	53800	-38.20	20230329	24250	37.11	20230103	53800	-38.20	20230329	23950	38.83	20221229	6.99	N	101360	500	57 억		163743	N	N	0	N	00	N
50	20230919	160641	57	100.00	KOSDAQ		화학	N	N	N	N		N	33000	500	2	1.54	2580351000	78247	129.17	32600	33600	32300	42250	22750	32500	32976.94	1.52	0	-13310	33900	33200	32400	31700	30900	33550	32050	57	9750	500	23400	50	1	11415283	3767	4714.29	4.39	12	0.69	7.00	7510.00	53800	20230329	-38.66	23950	20221229	37.79	53800	-38.66	20230329	24250	36.08	20230103	53800	-38.66	20230329	23950	37.79	20221229	7.02	N	101360	500	57 억		173990	N	N	0	N	00	N
51	20230919	150643	57	100.00	KOSDAQ		화학	N	N	N	N		N	32850	350	2	1.08	2511410500	76153	125.71	32600	33600	32300	42250	22750	32500	32978.48	1.52	0	-12621	33900	33200	32400	31700	30900	33550	32050	57	9750	500	23400	50	1	11415283	3750	4692.86	4.37	12	0.67	7.00	7510.00	53800	20230329	-38.94	23950	20221229	37.16	53800	-38.94	20230329	24250	35.46	20230103	53800	-38.94	20230329	23950	37.16	20221229	7.02	N	101360	500	57 억		173990	N	N	0	N	00	N
52	20230919	140640	57	100.00	KOSDAQ		화학	N	N	N	N		N	33100	600	2	1.85	2213731950	67093	110.76	32600	33600	32300	42250	22750	32500	32994.98	1.52	0	-13087	33900	33200	32400	31700	30900	33550	32050	57	9750	500	23400	50	1	11415283	3778	4728.57	4.41	12	0.59	7.00	7510.00	53800	20230329	-38.48	23950	20221229	38.20	53800	-38.48	20230329	24250	36.49	20230103	53800	-38.48	20230329	23950	38.20	20221229	7.02	N	101360	500	57 억		173990	N	N	0	N	00	N
53	20230919	130630	57	100.00	KOSDAQ		화학	N	N	N	N		N	32800	300	2	0.92	1802918850	54755	90.39	32600	33600	32300	42250	22750	32500	32927.02	1.52	0	-14220	33900	33200	32400	31700	30900	33550	32050	57	9750	500	23400	50	1	11415283	3744	4685.71	4.37	12	0.48	7.00	7510.00	53800	20230329	-39.03	23950	20221229	36.95	53800	-39.03	20230329	24250	35.26	20230103	53800	-39.03	20230329	23950	36.95	20221229	7.02	N	101360	500	57 억		173990	N	N	0	N	00	N
54	20230919	120647	57	100.00	KOSDAQ		화학	N	N	N	N		N	32700	200	2	0.62	1700448200	51637	85.24	32600	33600	32300	42250	22750	32500	32930.81	1.52	0	-13364	33900	33200	32400	31700	30900	33550	32050	57	9750	500	23400	50	1	11415283	3733	4671.43	4.35	12	0.45	7.00	7510.00	53800	20230329	-39.22	23950	20221229	36.53	53800	-39.22	20230329	24250	34.85	20230103	53800	-39.22	20230329	23950	36.53	20221229	7.02	N	101360	500	57 억		173990	N	N	0	N	00	N
55	20230919	110648	57	100.00	KOSDAQ		화학	N	N	N	N		N	32750	250	2	0.77	1514269950	45929	75.82	32600	33600	32300	42250	22750	32500	32969.80	1.52	0	-11816	33900	33200	32400	31700	30900	33550	32050	57	9750	500	23400	50	1	11415283	3739	4678.57	4.36	12	0.40	7.00	7510.00	53800	20230329	-39.13	23950	20221229	36.74	53800	-39.13	20230329	24250	35.05	20230103	53800	-39.13	20230329	23950	36.74	20221229	7.02	N	101360	500	57 억		173990	N	N	0	N	00	N
56	20230919	100644	57	100.00	KOSDAQ		화학	N	N	N	N		N	32900	400	2	1.23	1230904400	37251	61.49	32600	33600	32300	42250	22750	32500	33043.53	1.52	0	-6724	33900	33200	32400	31700	30900	33550	32050	57	9750	500	23400	50	1	11415283	3756	4700.00	4.38	12	0.33	7.00	7510.00	53800	20230329	-38.85	23950	20221229	37.37	53800	-38.85	20230329	24250	35.67	20230103	53800	-38.85	20230329	23950	37.37	20221229	7.02	N	101360	500	57 억		173990	N	N	0	N	00	N
57	20230919	090638	57	100.00	KOSDAQ		화학	N	N	N	N		N	32450	-50	5	-0.15	147391750	4537	7.49	32600	32700	32350	42250	22750	32500	32486.61	1.52	0	562	33900	33200	32400	31700	30900	33550	32050	57	9750	500	23400	50	1	11415283	3704	4635.71	4.32	12	0.04	7.00	7510.00	53800	20230329	-39.68	23950	20221229	35.49	53800	-39.68	20230329	24250	33.81	20230103	53800	-39.68	20230329	23950	35.49	20221229	7.02	N	101360	500	57 억		173990	N	N	0	N	00	N
58	20230918	160643	57	100.00	KOSDAQ		화학	N	N	N	N		N	32500	350	2	1.09	1958593900	60471	70.94	31900	33100	31600	41750	22550	32150	32388.97	1.55	0	-3467	33650	32900	32450	31700	31250	33275	32075	57	9600	500	23140	50	1	11415283	3710	4642.86	4.33	12	0.53	7.00	7510.00	53800	20230329	-39.59	23950	20221229	35.70	53800	-39.59	20230329	24250	34.02	20230103	53800	-39.59	20230329	23950	35.70	20221229	7.10	N	101360	500	57 억		177416	N	N	0	N	00	N
59	20230918	150640	57	100.00	KOSDAQ		화학	N	N	N	N		N	32750	600	2	1.87	1859489250	57439	67.38	31900	33100	31600	41750	22550	32150	32373.34	1.55	0	-2780	33650	32900	32450	31700	31250	33275	32075	57	9600	500	23140	50	1	11415283	3739	4678.57	4.36	12	0.50	7.00	7510.00	53800	20230329	-39.13	23950	20221229	36.74	53800	-39.13	20230329	24250	35.05	20230103	53800	-39.13	20230329	23950	36.74	20221229	7.10	N	101360	500	57 억		177416	N	N	0	N	00	N
60	20230918	140656	57	100.00	KOSDAQ		화학	N	N	N	N		N	32100	-50	5	-0.16	1342530950	41648	48.86	31900	32650	31600	41750	22550	32150	32235.21	1.55	0	-288	33650	32900	32450	31700	31250	33275	32075	57	9600	500	23140	50	1	11415283	3664	4585.71	4.27	12	0.36	7.00	7510.00	53800	20230329	-40.33	23950	20221229	34.03	53800	-40.33	20230329	24250	32.37	20230103	53800	-40.33	20230329	23950	34.03	20221229	7.10	N	101360	500	57 억		177416	N	N	0	N	00	N
61	20230918	130640	57	100.00	KOSDAQ		화학	N	N	N	N		N	32300	150	2	0.47	1054508950	32683	38.34	31900	32650	31600	41750	22550	32150	32264.80	1.55	0	-11	33650	32900	32450	31700	31250	33275	32075	57	9600	500	23140	50	1	11415283	3687	4614.29	4.30	12	0.29	7.00	7510.00	53800	20230329	-39.96	23950	20221229	34.86	53800	-39.96	20230329	24250	33.20	20230103	53800	-39.96	20230329	23950	34.86	20221229	7.10	N	101360	500	57 억		177416	N	N	0	N	00	N
62	20230918	120643	57	100.00	KOSDAQ		화학	N	N	N	N		N	32350	200	2	0.62	971950900	30131	35.35	31900	32650	31600	41750	22550	32150	32257.55	1.55	0	123	33650	32900	32450	31700	31250	33275	32075	57	9600	500	23140	50	1	11415283	3693	4621.43	4.31	12	0.26	7.00	7510.00	53800	20230329	-39.87	23950	20221229	35.07	53800	-39.87	20230329	24250	33.40	20230103	53800	-39.87	20230329	23950	35.07	20221229	7.10	N	101360	500	57 억		177416	N	N	0	N	00	N
63	20230918	110636	57	100.00	KOSDAQ		화학	N	N	N	N		N	32250	100	2	0.31	740390900	22992	26.97	31900	32550	31600	41750	22550	32150	32202.14	1.55	0	-1189	33650	32900	32450	31700	31250	33275	32075	57	9600	500	23140	50	1	11415283	3681	4607.14	4.29	12	0.20	7.00	7510.00	53800	20230329	-40.06	23950	20221229	34.66	53800	-40.06	20230329	24250	32.99	20230103	53800	-40.06	20230329	23950	34.66	20221229	7.10	N	101360	500	57 억		177416	N	N	0	N	00	N
64	20230918	100632	57	100.00	KOSDAQ		화학	N	N	N	N		N	32200	50	2	0.16	489555950	15195	17.83	31900	32550	31600	41750	22550	32150	32218.28	1.55	0	-1649	33650	32900	32450	31700	31250	33275	32075	57	9600	500	23140	50	1	11415283	3676	4600.00	4.29	12	0.13	7.00	7510.00	53800	20230329	-40.15	23950	20221229	34.45	53800	-40.15	20230329	24250	32.78	20230103	53800	-40.15	20230329	23950	34.45	20221229	7.10	N	101360	500	57 억		177416	N	N	0	N	00	N
65	20230918	090632	57	100.00	KOSDAQ		화학	N	N	N	N		N	32000	-150	5	-0.47	141726900	4432	5.20	31900	32300	31600	41750	22550	32150	31977.59	1.55	0	-1499	33650	32900	32450	31700	31250	33275	32075	57	9600	500	23140	50	1	11415283	3653	4571.43	4.26	12	0.04	7.00	7510.00	53800	20230329	-40.52	23950	20221229	33.61	53800	-40.52	20230329	24250	31.96	20230103	53800	-40.52	20230329	23950	33.61	20221229	7.10	N	101360	500	57 억		177416	N	N	0	N	00	N
66	20230915	160638	57	100.00	KOSDAQ		화학	N	N	N	N		N	32150	0	3	0.00	2750603100	84394	85.06	32000	33200	32000	41750	22550	32150	32596.30	1.58	0	-6459	33716	32932	32466	31682	31216	32700	31450	57	9600	500	23140	50	1	11415283	3670	4592.86	4.28	12	0.74	7.00	7510.00	53800	20230329	-40.24	23950	20221229	34.24	53800	-40.24	20230329	24250	32.58	20230103	53800	-40.24	20230329	23950	34.24	20221229	7.31	N	101360	500	57 억		180117	N	N	0	N	00	N
67	20230915	150636	57	100.00	KOSDAQ		화학	N	N	N	N		N	32400	250	2	0.78	2549193800	78144	78.76	32000	33200	32000	41750	22550	32150	32621.75	1.58	0	-6148	33716	32932	32466	31682	31216	32700	31450	57	9600	500	23140	50	1	11415283	3699	4628.57	4.31	12	0.68	7.00	7510.00	53800	20230329	-39.78	23950	20221229	35.28	53800	-39.78	20230329	24250	33.61	20230103	53800	-39.78	20230329	23950	35.28	20221229	7.31	N	101360	500	57 억		180117	N	N	0	N	00	N
68	20230915	140635	57	100.00	KOSDAQ		화학	N	N	N	N		N	32600	450	2	1.40	2051083850	62701	63.20	32000	33200	32000	41750	22550	32150	32712.14	1.58	0	-4935	33716	32932	32466	31682	31216	32700	31450	57	9600	500	23140	50	1	11415283	3721	4657.14	4.34	12	0.55	7.00	7510.00	53800	20230329	-39.41	23950	20221229	36.12	53800	-39.41	20230329	24250	34.43	20230103	53800	-39.41	20230329	23950	36.12	20221229	7.31	N	101360	500	57 억		180117	N	N	0	N	00	N
69	20230915	130633	57	100.00	KOSDAQ		화학	N	N	N	N		N	33000	850	2	2.64	1740905750	53224	53.64	32000	33200	32000	41750	22550	32150	32709.04	1.58	0	-209	33716	32932	32466	31682	31216	32700	31450	57	9600	500	23140	50	1	11415283	3767	4714.29	4.39	12	0.47	7.00	7510.00	53800	20230329	-38.66	23950	20221229	37.79	53800	-38.66	20230329	24250	36.08	20230103	53800	-38.66	20230329	23950	37.79	20221229	7.31	N	101360	500	57 억		180117	N	N	0	N	00	N
70	20230915	120640	57	100.00	KOSDAQ		화학	N	N	N	N		N	33000	850	2	2.64	1456111950	44595	44.95	32000	33200	32000	41750	22550	32150	32651.91	1.58	0	-1111	33716	32932	32466	31682	31216	32700	31450	57	9600	500	23140	50	1	11415283	3767	4714.29	4.39	12	0.39	7.00	7510.00	53800	20230329	-38.66	23950	20221229	37.79	53800	-38.66	20230329	24250	36.08	20230103	53800	-38.66	20230329	23950	37.79	20221229	7.31	N	101360	500	57 억		180117	N	N	0	N	00	N
71	20230915	110642	57	100.00	KOSDAQ		화학	N	N	N	N		N	32350	200	2	0.62	1122969550	34471	34.74	32000	33000	32000	41750	22550	32150	32577.23	1.58	0	-996	33716	32932	32466	31682	31216	32700	31450	57	9600	500	23140	50	1	11415283	3693	4621.43	4.31	12	0.30	7.00	7510.00	53800	20230329	-39.87	23950	20221229	35.07	53800	-39.87	20230329	24250	33.40	20230103	53800	-39.87	20230329	23950	35.07	20221229	7.31	N	101360	500	57 억		180117	N	N	0	N	00	N
72	20230915	100639	57	100.00	KOSDAQ		화학	N	N	N	N		N	32700	550	2	1.71	856813300	26270	26.48	32000	33000	32000	41750	22550	32150	32615.66	1.58	0	-666	33716	32932	32466	31682	31216	32700	31450	57	9600	500	23140	50	1	11415283	3733	4671.43	4.35	12	0.23	7.00	7510.00	53800	20230329	-39.22	23950	20221229	36.53	53800	-39.22	20230329	24250	34.85	20230103	53800	-39.22	20230329	23950	36.53	20221229	7.31	N	101360	500	57 억		180117	N	N	0	N	00	N
73	20230915	090629	57	100.00	KOSDAQ		화학	N	N	N	N		N	32450	300	2	0.93	149391950	4636	4.67	32000	32550	32000	41750	22550	32150	32224.32	1.58	0	1041	33716	32932	32466	31682	31216	32700	31450	57	9600	500	23140	50	1	11415283	3704	4635.71	4.32	12	0.04	7.00	7510.00	53800	20230329	-39.68	23950	20221229	35.49	53800	-39.68	20230329	24250	33.81	20230103	53800	-39.68	20230329	23950	35.49	20221229	7.31	N	101360	500	57 억		180117	N	N	0	N	00	N
74	20230914	160638	57	100.00	KOSDAQ		화학	N	N	N	N		N	32150	0	3	0.00	3187187100	98053	40.26	32650	33250	32000	41750	22550	32150	32505.75	1.63	0	-6575	35783	33966	32633	30816	29483	33300	30150	57	9600	500	23140	50	1	11415283	3670	4592.86	4.28	12	0.86	7.00	7510.00	53800	20230329	-40.24	23950	20221229	34.24	53800	-40.24	20230329	24250	32.58	20230103	53800	-40.24	20230329	23950	34.24	20221229	7.37	N	101360	500	57 억		185549	N	N	0	N	00	N
75	20230914	150622	57	100.00	KOSDAQ		화학	N	N	N	N		N	32250	100	2	0.31	3012486300	92630	38.03	32650	33250	32000	41750	22550	32150	32521.75	1.63	0	-6221	35783	33966	32633	30816	29483	33300	30150	57	9600	500	23140	50	1	11415283	3681	4607.14	4.29	12	0.81	7.00	7510.00	53800	20230329	-40.06	23950	20221229	34.66	53800	-40.06	20230329	24250	32.99	20230103	53800	-40.06	20230329	23950	34.66	20221229	7.37	N	101360	500	57 억		185549	N	N	0	N	00	N
76	20230914	140631	57	100.00	KOSDAQ		화학	N	N	N	N		N	32300	150	2	0.47	2662624150	81777	33.58	32650	33250	32000	41750	22550	32150	32559.62	1.63	0	-4443	35783	33966	32633	30816	29483	33300	30150	57	9600	500	23140	50	1	11415283	3687	4614.29	4.30	12	0.72	7.00	7510.00	53800	20230329	-39.96	23950	20221229	34.86	53800	-39.96	20230329	24250	33.20	20230103	53800	-39.96	20230329	23950	34.86	20221229	7.37	N	101360	500	57 억		185549	N	N	0	N	00	N
77	20230914	130620	57	100.00	KOSDAQ		화학	N	N	N	N		N	32250	100	2	0.31	2176869750	66689	27.38	32650	33250	32100	41750	22550	32150	32642.18	1.63	0	-4761	35783	33966	32633	30816	29483	33300	30150	57	9600	500	23140	50	1	11415283	3681	4607.14	4.29	12	0.58	7.00	7510.00	53800	20230329	-40.06	23950	20221229	34.66	53800	-40.06	20230329	24250	32.99	20230103	53800	-40.06	20230329	23950	34.66	20221229	7.37	N	101360	500	57 억		185549	N	N	0	N	00	N
78	20230914	120629	57	100.00	KOSDAQ		화학	N	N	N	N		N	32550	400	2	1.24	1698905600	51896	21.31	32650	33250	32250	41750	22550	32150	32736.85	1.63	0	-6223	35783	33966	32633	30816	29483	33300	30150	57	9600	500	23140	50	1	11415283	3716	4650.00	4.33	12	0.45	7.00	7510.00	53800	20230329	-39.50	23950	20221229	35.91	53800	-39.50	20230329	24250	34.23	20230103	53800	-39.50	20230329	23950	35.91	20221229	7.37	N	101360	500	57 억		185549	N	N	0	N	00	N
79	20230914	110623	57	100.00	KOSDAQ		화학	N	N	N	N		N	32650	500	2	1.56	1392354350	42467	17.44	32650	33250	32250	41750	22550	32150	32786.89	1.63	0	-6710	35783	33966	32633	30816	29483	33300	30150	57	9600	500	23140	50	1	11415283	3727	4664.29	4.35	12	0.37	7.00	7510.00	53800	20230329	-39.31	23950	20221229	36.33	53800	-39.31	20230329	24250	34.64	20230103	53800	-39.31	20230329	23950	36.33	20221229	7.37	N	101360	500	57 억		185549	N	N	0	N	00	N
80	20230914	100618	57	100.00	KOSDAQ		화학	N	N	N	N		N	32750	600	2	1.87	1002430700	30496	12.52	32650	33250	32500	41750	22550	32150	32871.13	1.63	0	-3622	35783	33966	32633	30816	29483	33300	30150	57	9600	500	23140	50	1	11415283	3739	4678.57	4.36	12	0.27	7.00	7510.00	53800	20230329	-39.13	23950	20221229	36.74	53800	-39.13	20230329	24250	35.05	20230103	53800	-39.13	20230329	23950	36.74	20221229	7.37	N	101360	500	57 억		185549	N	N	0	N	00	N
81	20230914	090632	57	100.00	KOSDAQ		화학	N	N	N	N		N	32550	400	2	1.24	370741150	11307	4.64	32650	33100	32550	41750	22550	32150	32789.21	1.63	0	-2126	35783	33966	32633	30816	29483	33300	30150	57	9600	500	23140	50	1	11415283	3716	4650.00	4.33	12	0.10	7.00	7510.00	53800	20230329	-39.50	23950	20221229	35.91	53800	-39.50	20230329	24250	34.23	20230103	53800	-39.50	20230329	23950	35.91	20221229	7.37	N	101360	500	57 억		185549	N	N	0	N	00	N
82	20230913	160632	57	100.00	KOSDAQ		화학	N	N	N	N		N	32150	-2250	5	-6.54	7936523600	242649	135.74	34000	34450	31300	44700	24100	34400	32710.89	1.40	0	26308	37100	35750	34850	33500	32600	35300	33050	57	10300	500	24760	50	1	11415283	3670	4592.86	4.28	12	2.13	7.00	7510.00	53800	20230329	-40.24	23950	20221229	34.24	53800	-40.24	20230329	24250	32.58	20230103	53800	-40.24	20230329	23950	34.24	20221229	7.38	N	101360	500	57 억		159548	N	N	0	N	00	N
83	20230913	150628	57	100.00	KOSDAQ		화학	N	N	N	N		N	31650	-2750	5	-7.99	6854392850	209022	116.93	34000	34450	31300	44700	24100	34400	32792.61	1.40	0	32826	37100	35750	34850	33500	32600	35300	33050	57	10300	500	24760	50	1	11415283	3613	4521.43	4.21	12	1.83	7.00	7510.00	53800	20230329	-41.17	23950	20221229	32.15	53800	-41.17	20230329	24250	30.52	20230103	53800	-41.17	20230329	23950	32.15	20221229	7.38	N	101360	500	57 억		159548	N	N	0	N	00	N
84	20230913	140632	57	100.00	KOSDAQ		화학	N	N	N	N		N	33050	-1350	5	-3.92	3322280450	99294	55.55	34000	34450	32950	44700	24100	34400	33458.93	1.40	0	15817	37100	35750	34850	33500	32600	35300	33050	57	10300	500	24760	50	1	11415283	3773	4721.43	4.40	12	0.87	7.00	7510.00	53800	20230329	-38.57	23950	20221229	38.00	53800	-38.57	20230329	24250	36.29	20230103	53800	-38.57	20230329	23950	38.00	20221229	7.38	N	101360	500	57 억		159548	N	N	0	N	00	N
85	20230913	130614	57	100.00	KOSDAQ		화학	N	N	N	N		N	33350	-1050	5	-3.05	2715112150	80947	45.28	34000	34450	33100	44700	24100	34400	33541.74	1.40	0	14164	37100	35750	34850	33500	32600	35300	33050	57	10300	500	24760	50	1	11415283	3807	4764.29	4.44	12	0.71	7.00	7510.00	53800	20230329	-38.01	23950	20221229	39.25	53800	-38.01	20230329	24250	37.53	20230103	53800	-38.01	20230329	23950	39.25	20221229	7.38	N	101360	500	57 억		159548	N	N	0	N	00	N
86	20230913	120631	57	100.00	KOSDAQ		화학	N	N	N	N		N	33400	-1000	5	-2.91	2330899600	69389	38.82	34000	34450	33100	44700	24100	34400	33591.66	1.40	0	13585	37100	35750	34850	33500	32600	35300	33050	57	10300	500	24760	50	1	11415283	3813	4771.43	4.45	12	0.61	7.00	7510.00	53800	20230329	-37.92	23950	20221229	39.46	53800	-37.92	20230329	24250	37.73	20230103	53800	-37.92	20230329	23950	39.46	20221229	7.38	N	101360	500	57 억		159548	N	N	0	N	00	N
87	20230913	110629	57	100.00	KOSDAQ		화학	N	N	N	N		N	33450	-950	5	-2.76	1554673850	46050	25.76	34000	34450	33100	44700	24100	34400	33760.42	1.40	0	3305	37100	35750	34850	33500	32600	35300	33050	57	10300	500	24760	50	1	11415283	3818	4778.57	4.45	12	0.40	7.00	7510.00	53800	20230329	-37.83	23950	20221229	39.67	53800	-37.83	20230329	24250	37.94	20230103	53800	-37.83	20230329	23950	39.67	20221229	7.38	N	101360	500	57 억		159548	N	N	0	N	00	N
88	20230913	100623	57	100.00	KOSDAQ		화학	N	N	N	N		N	33850	-550	5	-1.60	743103000	21855	12.23	34000	34450	33750	44700	24100	34400	34001.33	1.40	0	945	37100	35750	34850	33500	32600	35300	33050	57	10300	500	24760	50	1	11415283	3864	4835.71	4.51	12	0.19	7.00	7510.00	53800	20230329	-37.08	23950	20221229	41.34	53800	-37.08	20230329	24250	39.59	20230103	53800	-37.08	20230329	23950	41.34	20221229	7.38	N	101360	500	57 억		159548	N	N	0	N	00	N
89	20230913	090618	57	100.00	KOSDAQ		화학	N	N	N	N		N	34200	-200	5	-0.58	204611450	6022	3.37	34000	34350	33900	44700	24100	34400	33976.62	1.40	0	1418	37100	35750	34850	33500	32600	35300	33050	57	10300	500	24760	50	1	11415283	3904	4885.71	4.55	12	0.05	7.00	7510.00	53800	20230329	-36.43	23950	20221229	42.80	53800	-36.43	20230329	24250	41.03	20230103	53800	-36.43	20230329	23950	42.80	20221229	7.38	N	101360	500	57 억		159548	N	N	0	N	00	N
90	20230912	160614	57	100.00	KOSDAQ		화학	N	N	N	N		N	34400	-1150	5	-3.23	6226058400	178168	115.99	35700	36200	33950	46200	24900	35550	34944.56	1.34	0	11574	36550	36050	35650	35150	34750	35850	34950	57	10650	500	25590	50	1	11415283	3927	4914.29	4.58	12	1.56	7.00	7510.00	53800	20230329	-36.06	23950	20221229	43.63	53800	-36.06	20230329	24250	41.86	20230103	53800	-36.06	20230329	23950	43.63	20221229	7.57	N	101360	500	57 억		152985	N	N	0	N	00	N
91	20230912	150622	57	100.00	KOSDAQ		화학	N	N	N	N		N	34150	-1400	5	-3.94	5653086850	161506	105.14	35700	36200	33950	46200	24900	35550	35001.94	1.34	0	7915	36550	36050	35650	35150	34750	35850	34950	57	10650	500	25590	50	1	11415283	3898	4878.57	4.55	12	1.41	7.00	7510.00	53800	20230329	-36.52	23950	20221229	42.59	53800	-36.52	20230329	24250	40.82	20230103	53800	-36.52	20230329	23950	42.59	20221229	7.57	N	101360	500	57 억		152985	N	N	0	N	00	N
92	20230912	140620	57	100.00	KOSDAQ		화학	N	N	N	N		N	34550	-1000	5	-2.81	4972118900	141646	92.21	35700	36200	34400	46200	24900	35550	35102.07	1.34	0	8862	36550	36050	35650	35150	34750	35850	34950	57	10650	500	25590	50	1	11415283	3944	4935.71	4.60	12	1.24	7.00	7510.00	53800	20230329	-35.78	23950	20221229	44.26	53800	-35.78	20230329	24250	42.47	20230103	53800	-35.78	20230329	23950	44.26	20221229	7.57	N	101360	500	57 억		152985	N	N	0	N	00	N
93	20230912	130614	57	100.00	KOSDAQ		화학	N	N	N	N		N	34700	-850	5	-2.39	4400836250	125136	81.46	35700	36200	34450	46200	24900	35550	35168.08	1.34	0	7409	36550	36050	35650	35150	34750	35850	34950	57	10650	500	25590	50	1	11415283	3961	4957.14	4.62	12	1.10	7.00	7510.00	53800	20230329	-35.50	23950	20221229	44.89	53800	-35.50	20230329	24250	43.09	20230103	53800	-35.50	20230329	23950	44.89	20221229	7.57	N	101360	500	57 억		152985	N	N	0	N	00	N
94	20230912	120609	57	100.00	KOSDAQ		화학	N	N	N	N		N	34650	-900	5	-2.53	4222447150	119988	78.11	35700	36200	34450	46200	24900	35550	35190.23	1.34	0	7815	36550	36050	35650	35150	34750	35850	34950	57	10650	500	25590	50	1	11415283	3955	4950.00	4.61	12	1.05	7.00	7510.00	53800	20230329	-35.59	23950	20221229	44.68	53800	-35.59	20230329	24250	42.89	20230103	53800	-35.59	20230329	23950	44.68	20221229	7.57	N	101360	500	57 억		152985	N	N	0	N	00	N
95	20230912	110616	57	100.00	KOSDAQ		화학	N	N	N	N		N	34900	-650	5	-1.83	3809407950	108096	70.37	35700	36200	34450	46200	24900	35550	35240.64	1.34	0	8716	36550	36050	35650	35150	34750	35850	34950	57	10650	500	25590	50	1	11415283	3984	4985.71	4.65	12	0.95	7.00	7510.00	53800	20230329	-35.13	23950	20221229	45.72	53800	-35.13	20230329	24250	43.92	20230103	53800	-35.13	20230329	23950	45.72	20221229	7.57	N	101360	500	57 억		152985	N	N	0	N	00	N
96	20230912	100613	57	100.00	KOSDAQ		화학	N	N	N	N		N	35100	-450	5	-1.27	2734954100	77457	50.42	35700	36200	34450	46200	24900	35550	35308.96	1.34	0	7108	36550	36050	35650	35150	34750	35850	34950	57	10650	500	25590	50	1	11415283	4007	5014.29	4.67	12	0.68	7.00	7510.00	53800	20230329	-34.76	23950	20221229	46.56	53800	-34.76	20230329	24250	44.74	20230103	53800	-34.76	20230329	23950	46.56	20221229	7.57	N	101360	500	57 억		152985	N	N	0	N	00	N
97	20230912	090625	57	100.00	KOSDAQ		화학	N	N	N	N		N	35850	300	2	0.84	108563350	3029	1.97	35700	36050	35700	46200	24900	35550	35852.81	1.34	0	-204	36550	36050	35650	35150	34750	35850	34950	57	10650	500	25590	50	1	11415283	4092	5121.43	4.77	12	0.03	7.00	7510.00	53800	20230329	-33.36	23950	20221229	49.69	53800	-33.36	20230329	24250	47.84	20230103	53800	-33.36	20230329	23950	49.69	20221229	7.57	N	101360	500	57 억		152985	N	N	0	N	00	N
98	20230911	160610	57	100.00	KOSDAQ		화학	N	N	N	N		N	35550	-1000	5	-2.74	5461606400	153007	53.30	36150	36150	35250	47500	25600	36550	35693.57	1.51	0	-13535	38516	37532	36416	35432	34316	38025	35925	57	10950	500	26310	50	1	11415283	4058	5078.57	4.73	12	1.34	7.00	7510.00	53800	20230329	-33.92	23950	20221229	48.43	53800	-33.92	20230329	24250	46.60	20230103	53800	-33.92	20230329	23950	48.43	20221229	7.70	N	101360	500	57 억		172632	N	N	1	N	00	N
99	20230911	150617	57	100.00	KOSDAQ		화학	N	N	N	N		N	35650	-900	5	-2.46	5261457200	147382	51.34	36150	36150	35250	47500	25600	36550	35697.56	1.51	0	-13037	38516	37532	36416	35432	34316	38025	35925	57	10950	500	26310	50	1	11415283	4070	5092.86	4.75	12	1.29	7.00	7510.00	53800	20230329	-33.74	23950	20221229	48.85	53800	-33.74	20230329	24250	47.01	20230103	53800	-33.74	20230329	23950	48.85	20221229	7.70	N	101360	500	57 억		172632	N	N	1	N	00	N
100	20230911	140625	57	100.00	KOSDAQ		화학	N	N	N	N		N	35700	-850	5	-2.33	4218084100	118072	41.13	36150	36150	35250	47500	25600	36550	35722.39	1.51	0	-10874	38516	37532	36416	35432	34316	38025	35925	57	10950	500	26310	50	1	11415283	4075	5100.00	4.75	12	1.03	7.00	7510.00	53800	20230329	-33.64	23950	20221229	49.06	53800	-33.64	20230329	24250	47.22	20230103	53800	-33.64	20230329	23950	49.06	20221229	7.70	N	101360	500	57 억		172632	N	N	1	N	00	N
101	20230911	130601	57	100.00	KOSDAQ		화학	N	N	N	N		N	35750	-800	5	-2.19	3745475650	104921	36.55	36150	36150	35250	47500	25600	36550	35695.39	1.51	0	-10319	38516	37532	36416	35432	34316	38025	35925	57	10950	500	26310	50	1	11415283	4081	5107.14	4.76	12	0.92	7.00	7510.00	53800	20230329	-33.55	23950	20221229	49.27	53800	-33.55	20230329	24250	47.42	20230103	53800	-33.55	20230329	23950	49.27	20221229	7.70	N	101360	500	57 억		172632	N	N	1	N	00	N
102	20230911	120611	57	100.00	KOSDAQ		화학	N	N	N	N		N	35750	-800	5	-2.19	3406318650	95449	33.25	36150	36150	35250	47500	25600	36550	35684.35	1.51	0	-9086	38516	37532	36416	35432	34316	38025	35925	57	10950	500	26310	50	1	11415283	4081	5107.14	4.76	12	0.84	7.00	7510.00	53800	20230329	-33.55	23950	20221229	49.27	53800	-33.55	20230329	24250	47.42	20230103	53800	-33.55	20230329	23950	49.27	20221229	7.70	N	101360	500	57 억		172632	N	N	1	N	00	N
103	20230911	110600	57	100.00	KOSDAQ		화학	N	N	N	N		N	35950	-600	5	-1.64	3135577500	87896	30.62	36150	36150	35250	47500	25600	36550	35670.45	1.51	0	-10063	38516	37532	36416	35432	34316	38025	35925	57	10950	500	26310	50	1	11415283	4104	5135.71	4.79	12	0.77	7.00	7510.00	53800	20230329	-33.18	23950	20221229	50.10	53800	-33.18	20230329	24250	48.25	20230103	53800	-33.18	20230329	23950	50.10	20221229	7.70	N	101360	500	57 억		172632	N	N	1	N	00	N
104	20230911	100602	57	100.00	KOSDAQ		화학	N	N	N	N		N	35750	-800	5	-2.19	2563599850	71938	25.06	36150	36150	35250	47500	25600	36550	35632.07	1.51	0	-9771	38516	37532	36416	35432	34316	38025	35925	57	10950	500	26310	50	1	11415283	4081	5107.14	4.76	12	0.63	7.00	7510.00	53800	20230329	-33.55	23950	20221229	49.27	53800	-33.55	20230329	24250	47.42	20230103	53800	-33.55	20230329	23950	49.27	20221229	7.70	N	101360	500	57 억		172632	N	N	1	N	00	N
105	20230911	090601	57	100.00	KOSDAQ		화학	N	N	N	N		N	35550	-1000	5	-2.74	685110300	19128	6.66	36150	36150	35450	47500	25600	36550	35804.40	1.51	0	-2078	38516	37532	36416	35432	34316	38025	35925	57	10950	500	26310	50	1	11415283	4058	5078.57	4.73	12	0.17	7.00	7510.00	53800	20230329	-33.92	23950	20221229	48.43	53800	-33.92	20230329	24250	46.60	20230103	53800	-33.92	20230329	23950	48.43	20221229	7.70	N	101360	500	57 억		172632	N	N	1	N	00	N
106	20230908	160612	57	100.00	KOSDAQ		화학	N	N	N	N		N	36550	800	2	2.24	10421514650	286011	91.60	36300	37400	35300	46450	25050	35750	36437.41	1.53	0	-2986	37883	36816	35733	34666	33583	37350	35200	57	10700	500	25740	50	1	11415283	4172	5221.43	4.87	12	2.51	7.00	7510.00	53800	20230329	-32.06	23950	20221229	52.61	53800	-32.06	20230329	24250	50.72	20230103	53800	-32.06	20230329	23950	52.61	20221229	7.61	N	101360	500	57 억		174442	N	N	1	N	00	N
107	20230908	150614	57	100.00	KOSDAQ		화학	N	N	N	N		N	36650	900	2	2.52	10005907400	274647	87.96	36300	37400	35300	46450	25050	35750	36431.88	1.53	0	-2607	37883	36816	35733	34666	33583	37350	35200	57	10700	500	25740	50	1	11415283	4184	5235.71	4.88	12	2.41	7.00	7510.00	53800	20230329	-31.88	23950	20221229	53.03	53800	-31.88	20230329	24250	51.13	20230103	53800	-31.88	20230329	23950	53.03	20221229	7.61	N	101360	500	57 억		174442	N	N	0	N	00	N
108	20230908	140610	57	100.00	KOSDAQ		화학	N	N	N	N		N	36700	950	2	2.66	8827434900	242459	77.65	36300	37400	35300	46450	25050	35750	36407.95	1.53	0	1008	37883	36816	35733	34666	33583	37350	35200	57	10700	500	25740	50	1	11415283	4189	5242.86	4.89	12	2.12	7.00	7510.00	53800	20230329	-31.78	23950	20221229	53.24	53800	-31.78	20230329	24250	51.34	20230103	53800	-31.78	20230329	23950	53.24	20221229	7.61	N	101360	500	57 억		174442	N	N	0	N	00	N
109	20230908	130615	57	100.00	KOSDAQ		화학	N	N	N	N		N	36400	650	2	1.82	4934634600	137089	43.90	36300	36500	35300	46450	25050	35750	35995.85	1.53	0	1020	37883	36816	35733	34666	33583	37350	35200	57	10700	500	25740	50	1	11415283	4155	5200.00	4.85	12	1.20	7.00	7510.00	53800	20230329	-32.34	23950	20221229	51.98	53800	-32.34	20230329	24250	50.10	20230103	53800	-32.34	20230329	23950	51.98	20221229	7.61	N	101360	500	57 억		174442	N	N	0	N	00	N
110	20230908	120624	57	100.00	KOSDAQ		화학	N	N	N	N		N	36250	500	2	1.40	3917891000	108964	34.90	36300	36500	35300	46450	25050	35750	35955.83	1.53	0	4989	37883	36816	35733	34666	33583	37350	35200	57	10700	500	25740	50	1	11415283	4138	5178.57	4.83	12	0.95	7.00	7510.00	53800	20230329	-32.62	23950	20221229	51.36	53800	-32.62	20230329	24250	49.48	20230103	53800	-32.62	20230329	23950	51.36	20221229	7.61	N	101360	500	57 억		174442	N	N	0	N	00	N
111	20230908	110618	57	100.00	KOSDAQ		화학	N	N	N	N		N	36000	250	2	0.70	3084442700	85808	27.48	36300	36500	35300	46450	25050	35750	35945.86	1.53	0	-250	37883	36816	35733	34666	33583	37350	35200	57	10700	500	25740	50	1	11415283	4110	5142.86	4.79	12	0.75	7.00	7510.00	53800	20230329	-33.09	23950	20221229	50.31	53800	-33.09	20230329	24250	48.45	20230103	53800	-33.09	20230329	23950	50.31	20221229	7.61	N	101360	500	57 억		174442	N	N	0	N	00	N
112	20230908	100612	57	100.00	KOSDAQ		화학	N	N	N	N		N	35500	-250	5	-0.70	1947122500	54167	17.35	36300	36500	35350	46450	25050	35750	35946.66	1.53	0	-4842	37883	36816	35733	34666	33583	37350	35200	57	10700	500	25740	50	1	11415283	4052	5071.43	4.73	12	0.47	7.00	7510.00	53800	20230329	-34.01	23950	20221229	48.23	53800	-34.01	20230329	24250	46.39	20230103	53800	-34.01	20230329	23950	48.23	20221229	7.61	N	101360	500	57 억		174442	N	N	0	N	00	N
113	20230908	090616	57	100.00	KOSDAQ		화학	N	N	N	N		N	35700	-50	5	-0.14	333029350	9240	2.96	36300	36300	35700	46450	25050	35750	36042.14	1.53	0	-4614	37883	36816	35733	34666	33583	37350	35200	57	10700	500	25740	50	1	11415283	4075	5100.00	4.75	12	0.08	7.00	7510.00	53800	20230329	-33.64	23950	20221229	49.06	53800	-33.64	20230329	24250	47.22	20230103	53800	-33.64	20230329	23950	49.06	20221229	7.61	N	101360	500	57 억		174442	N	N	0	N	00	N
114	20230907	160607	57	100.00	KOSDAQ		화학	N	N	N	N		N	35750	-250	5	-0.69	11073595850	310257	79.88	35600	36800	34650	46800	25200	36000	35691.65	1.95	0	-49228	37600	36800	35200	34400	32800	37200	34800	57	10800	500	25920	50	1	11415283	4081	5107.14	4.76	12	2.72	7.00	7510.00	53800	20230329	-33.55	23950	20221229	49.27	53800	-33.55	20230329	24250	47.42	20230103	53800	-33.55	20230329	23950	49.27	20221229	7.69	N	101360	500	57 억		222684	N	N	2	N	00	N
115	20230907	150612	57	100.00	KOSDAQ		화학	N	N	N	N		N	36250	250	2	0.69	10580614400	296567	76.36	35600	36800	34650	46800	25200	36000	35676.96	1.95	0	-45905	37600	36800	35200	34400	32800	37200	34800	57	10800	500	25920	50	1	11415283	4138	5178.57	4.83	12	2.60	7.00	7510.00	53800	20230329	-32.62	23950	20221229	51.36	53800	-32.62	20230329	24250	49.48	20230103	53800	-32.62	20230329	23950	51.36	20221229	7.69	N	101360	500	57 억		222684	N	N	2	N	00	N
116	20230907	140607	57	100.00	KOSDAQ		화학	N	N	N	N		N	35500	-500	5	-1.39	7204558650	203382	52.37	35600	36350	34650	46800	25200	36000	35423.72	1.95	0	-28842	37600	36800	35200	34400	32800	37200	34800	57	10800	500	25920	50	1	11415283	4052	5071.43	4.73	12	1.78	7.00	7510.00	53800	20230329	-34.01	23950	20221229	48.23	53800	-34.01	20230329	24250	46.39	20230103	53800	-34.01	20230329	23950	48.23	20221229	7.69	N	101360	500	57 억		222684	N	N	2	N	00	N
117	20230907	130607	57	100.00	KOSDAQ		화학	N	N	N	N		N	34900	-1100	5	-3.06	6290048400	177358	45.66	35600	36350	34650	46800	25200	36000	35465.21	1.95	0	-22457	37600	36800	35200	34400	32800	37200	34800	57	10800	500	25920	50	1	11415283	3984	4985.71	4.65	12	1.55	7.00	7510.00	53800	20230329	-35.13	23950	20221229	45.72	53800	-35.13	20230329	24250	43.92	20230103	53800	-35.13	20230329	23950	45.72	20221229	7.69	N	101360	500	57 억		222684	N	N	2	N	00	N
118	20230907	120614	57	100.00	KOSDAQ		화학	N	N	N	N		N	35000	-1000	5	-2.78	5546716350	156052	40.18	35600	36350	34800	46800	25200	36000	35543.97	1.95	0	-18354	37600	36800	35200	34400	32800	37200	34800	57	10800	500	25920	50	1	11415283	3995	5000.00	4.66	12	1.37	7.00	7510.00	53800	20230329	-34.94	23950	20221229	46.14	53800	-34.94	20230329	24250	44.33	20230103	53800	-34.94	20230329	23950	46.14	20221229	7.69	N	101360	500	57 억		222684	N	N	2	N	00	N
119	20230907	110612	57	100.00	KOSDAQ		화학	N	N	N	N		N	35100	-900	5	-2.50	4834625500	135736	34.95	35600	36350	35000	46800	25200	36000	35617.80	1.95	0	-10362	37600	36800	35200	34400	32800	37200	34800	57	10800	500	25920	50	1	11415283	4007	5014.29	4.67	12	1.19	7.00	7510.00	53800	20230329	-34.76	23950	20221229	46.56	53800	-34.76	20230329	24250	44.74	20230103	53800	-34.76	20230329	23950	46.56	20221229	7.69	N	101360	500	57 억		222684	N	N	2	N	00	N
120	20230907	100611	57	100.00	KOSDAQ		화학	N	N	N	N		N	35300	-700	5	-1.94	3677745250	103146	26.56	35600	36350	35100	46800	25200	36000	35655.66	1.95	0	-8995	37600	36800	35200	34400	32800	37200	34800	57	10800	500	25920	50	1	11415283	4030	5042.86	4.70	12	0.90	7.00	7510.00	53800	20230329	-34.39	23950	20221229	47.39	53800	-34.39	20230329	24250	45.57	20230103	53800	-34.39	20230329	23950	47.39	20221229	7.69	N	101360	500	57 억		222684	N	N	2	N	00	N
121	20230907	090619	57	100.00	KOSDAQ		화학	N	N	N	N		N	36050	50	2	0.14	498100700	13834	3.56	35600	36350	35600	46800	25200	36000	36005.55	1.95	0	2592	37600	36800	35200	34400	32800	37200	34800	57	10800	500	25920	50	1	11415283	4115	5150.00	4.80	12	0.12	7.00	7510.00	53800	20230329	-32.99	23950	20221229	50.52	53800	-32.99	20230329	24250	48.66	20230103	53800	-32.99	20230329	23950	50.52	20221229	7.69	N	101360	500	57 억		222684	N	N	2	N	00	N
122	20230906	160607	57	100.00	KOSDAQ		화학	N	N	N	N		N	36000	2400	2	7.14	13543526650	386785	298.10	33700	36000	33600	43650	23550	33600	35010.27	1.64	0	36935	34666	34132	33416	32882	32166	34400	33150	57	10050	500	24190	50	1	11415283	4110	5142.86	4.79	12	3.39	7.00	7510.00	53800	20230329	-33.09	23950	20221229	50.31	53800	-33.09	20230329	24250	48.45	20230103	53800	-33.09	20230329	23950	50.31	20221229	7.73	N	101360	500	57 억		186812	N	N	2	N	00	N
123	20230906	150609	57	100.00	KOSDAQ		화학	N	N	N	N		N	35650	2050	2	6.10	12031033600	344699	265.66	33700	35950	33600	43650	23550	33600	34903.58	1.64	0	35604	34666	34132	33416	32882	32166	34400	33150	57	10050	500	24190	50	1	11415283	4070	5092.86	4.75	12	3.02	7.00	7510.00	53800	20230329	-33.74	23950	20221229	48.85	53800	-33.74	20230329	24250	47.01	20230103	53800	-33.74	20230329	23950	48.85	20221229	7.73	N	101360	500	57 억		186812	N	N	4	N	00	N
124	20230906	140610	57	100.00	KOSDAQ		화학	N	N	N	N		N	34550	950	2	2.83	9081796100	261549	201.58	33700	35650	33600	43650	23550	33600	34723.76	1.64	0	34042	34666	34132	33416	32882	32166	34400	33150	57	10050	500	24190	50	1	11415283	3944	4935.71	4.60	12	2.29	7.00	7510.00	53800	20230329	-35.78	23950	20221229	44.26	53800	-35.78	20230329	24250	42.47	20230103	53800	-35.78	20230329	23950	44.26	20221229	7.73	N	101360	500	57 억		186812	N	N	4	N	00	N
125	20230906	130603	57	100.00	KOSDAQ		화학	N	N	N	N		N	34700	1100	2	3.27	8503695950	244843	188.70	33700	35650	33600	43650	23550	33600	34731.91	1.64	0	35802	34666	34132	33416	32882	32166	34400	33150	57	10050	500	24190	50	1	11415283	3961	4957.14	4.62	12	2.14	7.00	7510.00	53800	20230329	-35.50	23950	20221229	44.89	53800	-35.50	20230329	24250	43.09	20230103	53800	-35.50	20230329	23950	44.89	20221229	7.73	N	101360	500	57 억		186812	N	N	4	N	00	N
126	20230906	120615	57	100.00	KOSDAQ		화학	N	N	N	N		N	35000	1400	2	4.17	8059635800	232054	178.85	33700	35650	33600	43650	23550	33600	34732.46	1.64	0	36005	34666	34132	33416	32882	32166	34400	33150	57	10050	500	24190	50	1	11415283	3995	5000.00	4.66	12	2.03	7.00	7510.00	53800	20230329	-34.94	23950	20221229	46.14	53800	-34.94	20230329	24250	44.33	20230103	53800	-34.94	20230329	23950	46.14	20221229	7.73	N	101360	500	57 억		186812	N	N	4	N	00	N
127	20230906	110616	57	100.00	KOSDAQ		화학	N	N	N	N		N	35550	1950	2	5.80	6845525100	197596	152.29	33700	35650	33600	43650	23550	33600	34644.84	1.64	0	32068	34666	34132	33416	32882	32166	34400	33150	57	10050	500	24190	50	1	11415283	4058	5078.57	4.73	12	1.73	7.00	7510.00	53800	20230329	-33.92	23950	20221229	48.43	53800	-33.92	20230329	24250	46.60	20230103	53800	-33.92	20230329	23950	48.43	20221229	7.73	N	101360	500	57 억		186812	N	N	4	N	00	N
128	20230906	100556	57	100.00	KOSDAQ		화학	N	N	N	N		N	34300	700	2	2.08	4033493450	117294	90.40	33700	35050	33600	43650	23550	33600	34388.90	1.64	0	12171	34666	34132	33416	32882	32166	34400	33150	57	10050	500	24190	50	1	11415283	3915	4900.00	4.57	12	1.03	7.00	7510.00	53800	20230329	-36.25	23950	20221229	43.22	53800	-36.25	20230329	24250	41.44	20230103	53800	-36.25	20230329	23950	43.22	20221229	7.73	N	101360	500	57 억		186812	N	N	4	N	00	N
129	20230906	090602	57	100.00	KOSDAQ		화학	N	N	N	N		N	34150	550	2	1.64	790279800	23219	17.90	33700	34400	33600	43650	23550	33600	34038.74	1.64	0	1139	34666	34132	33416	32882	32166	34400	33150	57	10050	500	24190	50	1	11415283	3898	4878.57	4.55	12	0.20	7.00	7510.00	53800	20230329	-36.52	23950	20221229	42.59	53800	-36.52	20230329	24250	40.82	20230103	53800	-36.52	20230329	23950	42.59	20221229	7.73	N	101360	500	57 억		186812	N	N	4	N	00	N
130	20230905	160602	57	100.00	KOSDAQ		화학	N	N	N	N		N	33600	900	2	2.75	4312647950	129160	57.96	33300	33950	32700	42500	22900	32700	33389.67	1.48	0	17648	36133	34416	33283	31566	30433	33850	31000	57	9800	500	23540	50	1	11415283	3836	4800.00	4.47	12	1.13	7.00	7510.00	53800	20230329	-37.55	23950	20221229	40.29	53800	-37.55	20230329	24250	38.56	20230103	53800	-37.55	20230329	23950	40.29	20221229	7.61	N	101360	500	57 억		169164	N	N	4	N	00	N
131	20230905	150613	57	100.00	KOSDAQ		화학	N	N	N	N		N	33600	900	2	2.75	3961967000	118698	53.26	33300	33950	32700	42500	22900	32700	33378.55	1.48	0	15613	36133	34416	33283	31566	30433	33850	31000	57	9800	500	23540	50	1	11415283	3836	4800.00	4.47	12	1.04	7.00	7510.00	53800	20230329	-37.55	23950	20221229	40.29	53800	-37.55	20230329	24250	38.56	20230103	53800	-37.55	20230329	23950	40.29	20221229	7.61	N	101360	500	57 억		169164	N	N	21	N	00	N
132	20230905	140611	57	100.00	KOSDAQ		화학	N	N	N	N		N	33500	800	2	2.45	3592290750	107666	48.31	33300	33950	32700	42500	22900	32700	33365.14	1.48	0	14873	36133	34416	33283	31566	30433	33850	31000	57	9800	500	23540	50	1	11415283	3824	4785.71	4.46	12	0.94	7.00	7510.00	53800	20230329	-37.73	23950	20221229	39.87	53800	-37.73	20230329	24250	38.14	20230103	53800	-37.73	20230329	23950	39.87	20221229	7.61	N	101360	500	57 억		169164	N	N	21	N	00	N
133	20230905	130552	57	100.00	KOSDAQ		화학	N	N	N	N		N	33350	650	2	1.99	3256751800	97642	43.82	33300	33950	32700	42500	22900	32700	33354.01	1.48	0	10276	36133	34416	33283	31566	30433	33850	31000	57	9800	500	23540	50	1	11415283	3807	4764.29	4.44	12	0.86	7.00	7510.00	53800	20230329	-38.01	23950	20221229	39.25	53800	-38.01	20230329	24250	37.53	20230103	53800	-38.01	20230329	23950	39.25	20221229	7.61	N	101360	500	57 억		169164	N	N	21	N	00	N
134	20230905	120559	57	100.00	KOSDAQ		화학	N	N	N	N		N	33350	650	2	1.99	2953232200	88555	39.74	33300	33950	32700	42500	22900	32700	33349.13	1.48	0	8264	36133	34416	33283	31566	30433	33850	31000	57	9800	500	23540	50	1	11415283	3807	4764.29	4.44	12	0.78	7.00	7510.00	53800	20230329	-38.01	23950	20221229	39.25	53800	-38.01	20230329	24250	37.53	20230103	53800	-38.01	20230329	23950	39.25	20221229	7.61	N	101360	500	57 억		169164	N	N	21	N	00	N
135	20230905	110603	57	100.00	KOSDAQ		화학	N	N	N	N		N	33200	500	2	1.53	2723562100	81630	36.63	33300	33950	32700	42500	22900	32700	33364.72	1.48	0	8391	36133	34416	33283	31566	30433	33850	31000	57	9800	500	23540	50	1	11415283	3790	4742.86	4.42	12	0.72	7.00	7510.00	53800	20230329	-38.29	23950	20221229	38.62	53800	-38.29	20230329	24250	36.91	20230103	53800	-38.29	20230329	23950	38.62	20221229	7.61	N	101360	500	57 억		169164	N	N	21	N	00	N
136	20230905	100556	57	100.00	KOSDAQ		화학	N	N	N	N		N	33150	450	2	1.38	2550403500	76419	34.29	33300	33950	32700	42500	22900	32700	33373.94	1.48	0	7792	36133	34416	33283	31566	30433	33850	31000	57	9800	500	23540	50	1	11415283	3784	4735.71	4.41	12	0.67	7.00	7510.00	53800	20230329	-38.38	23950	20221229	38.41	53800	-38.38	20230329	24250	36.70	20230103	53800	-38.38	20230329	23950	38.41	20221229	7.61	N	101360	500	57 억		169164	N	N	21	N	00	N
137	20230905	090554	57	100.00	KOSDAQ		화학	N	N	N	N		N	33500	800	2	2.45	628949450	18957	8.51	33300	33600	32700	42500	22900	32700	33177.69	1.48	0	5911	36133	34416	33283	31566	30433	33850	31000	57	9800	500	23540	50	1	11415283	3824	4785.71	4.46	12	0.17	7.00	7510.00	53800	20230329	-37.73	23950	20221229	39.87	53800	-37.73	20230329	24250	38.14	20230103	53800	-37.73	20230329	23950	39.87	20221229	7.61	N	101360	500	57 억		169164	N	N	21	N	00	N
138	20230904	160554	57	100.00	KOSDAQ		화학	N	N	N	N		N	32700	-2300	5	-6.57	7375221250	222074	129.10	35000	35000	32150	45500	24500	35000	33208.21	1.67	0	-21370	36133	35566	34733	34166	33333	35700	34300	57	10500	500	25200	50	1	11415283	3733	4671.43	4.35	12	1.95	7.00	7510.00	53800	20230329	-39.22	23950	20221229	36.53	53800	-39.22	20230329	24250	34.85	20230103	53800	-39.22	20230329	23950	36.53	20221229	7.59	N	101360	500	57 억		190527	N	N	21	N	00	N
139	20230904	150547	57	100.00	KOSDAQ		화학	N	N	N	N		N	32750	-2250	5	-6.43	7192492550	216487	125.86	35000	35000	32150	45500	24500	35000	33220.38	1.67	0	-22012	36133	35566	34733	34166	33333	35700	34300	57	10500	500	25200	50	1	11415283	3739	4678.57	4.36	12	1.90	7.00	7510.00	53800	20230329	-39.13	23950	20221229	36.74	53800	-39.13	20230329	24250	35.05	20230103	53800	-39.13	20230329	23950	36.74	20221229	7.59	N	101360	500	57 억		190527	N	N	63	N	00	N
140	20230904	140542	57	100.00	KOSDAQ		화학	N	N	N	N		N	33050	-1950	5	-5.57	6496799650	195324	113.55	35000	35000	32150	45500	24500	35000	33258.09	1.67	0	-23931	36133	35566	34733	34166	33333	35700	34300	57	10500	500	25200	50	1	11415283	3773	4721.43	4.40	12	1.71	7.00	7510.00	53800	20230329	-38.57	23950	20221229	38.00	53800	-38.57	20230329	24250	36.29	20230103	53800	-38.57	20230329	23950	38.00	20221229	7.59	N	101360	500	57 억		190527	N	N	63	N	00	N
141	20230904	130551	57	100.00	KOSDAQ		화학	N	N	N	N		N	32850	-2150	5	-6.14	6028083000	181131	105.30	35000	35000	32150	45500	24500	35000	33276.43	1.67	0	-23427	36133	35566	34733	34166	33333	35700	34300	57	10500	500	25200	50	1	11415283	3750	4692.86	4.37	12	1.59	7.00	7510.00	53800	20230329	-38.94	23950	20221229	37.16	53800	-38.94	20230329	24250	35.46	20230103	53800	-38.94	20230329	23950	37.16	20221229	7.59	N	101360	500	57 억		190527	N	N	63	N	00	N
142	20230904	120539	57	100.00	KOSDAQ		화학	N	N	N	N		N	32650	-2350	5	-6.71	5626395850	168890	98.19	35000	35000	32150	45500	24500	35000	33309.96	1.67	0	-19070	36133	35566	34733	34166	33333	35700	34300	57	10500	500	25200	50	1	11415283	3727	4664.29	4.35	12	1.48	7.00	7510.00	53800	20230329	-39.31	23950	20221229	36.33	53800	-39.31	20230329	24250	34.64	20230103	53800	-39.31	20230329	23950	36.33	20221229	7.59	N	101360	500	57 억		190527	N	N	63	N	00	N
143	20230904	110533	57	100.00	KOSDAQ		화학	N	N	N	N		N	32900	-2100	5	-6.00	5268856600	157947	91.82	35000	35000	32150	45500	24500	35000	33354.22	1.67	0	-14040	36133	35566	34733	34166	33333	35700	34300	57	10500	500	25200	50	1	11415283	3756	4700.00	4.38	12	1.38	7.00	7510.00	53800	20230329	-38.85	23950	20221229	37.37	53800	-38.85	20230329	24250	35.67	20230103	53800	-38.85	20230329	23950	37.37	20221229	7.59	N	101360	500	57 억		190527	N	N	63	N	00	N
144	20230904	100536	57	100.00	KOSDAQ		화학	N	N	N	N		N	32850	-2150	5	-6.14	3227308750	95415	55.47	35000	35000	32800	45500	24500	35000	33818.96	1.67	0	-5163	36133	35566	34733	34166	33333	35700	34300	57	10500	500	25200	50	1	11415283	3750	4692.86	4.37	12	0.84	7.00	7510.00	53800	20230329	-38.94	23950	20221229	37.16	53800	-38.94	20230329	24250	35.46	20230103	53800	-38.94	20230329	23950	37.16	20221229	7.59	N	101360	500	57 억		190527	N	N	63	N	00	N
145	20230904	090546	57	100.00	KOSDAQ		화학	N	N	N	N		N	34650	-350	5	-1.00	301182000	8667	5.04	35000	35000	34450	45500	24500	35000	34738.36	1.67	0	107	36133	35566	34733	34166	33333	35700	34300	57	10500	500	25200	50	1	11415283	3955	4950.00	4.61	12	0.08	7.00	7510.00	53800	20230329	-35.59	23950	20221229	44.68	53800	-35.59	20230329	24250	42.89	20230103	53800	-35.59	20230329	23950	44.68	20221229	7.59	N	101360	500	57 억		190527	N	N	63	N	00	N
146	20230901	160536	57	100.00	KOSDAQ		화학	N	N	N	N		N	35000	200	2	0.57	5907704200	170795	83.09	35000	35300	33900	45200	24400	34800	34589.32	1.69	0	-3226	36266	35532	34816	34082	33366	35175	33725	57	10400	500	25050	50	1	11415283	3995	5000.00	4.66	12	1.50	7.00	7510.00	53800	20230329	-34.94	23950	20221229	46.14	53800	-34.94	20230329	24250	44.33	20230103	53800	-34.94	20230329	23950	46.14	20221229	7.25	N	101360	500	57 억		193480	N	N	63	N	00	N
147	20230901	150544	57	100.00	KOSDAQ		화학	N	N	N	N		N	34900	100	2	0.29	5412836150	156619	76.19	35000	35300	33900	45200	24400	34800	34560.53	1.69	0	-1473	36266	35532	34816	34082	33366	35175	33725	57	10400	500	25050	50	1	11415283	3984	4985.71	4.65	12	1.37	7.00	7510.00	53800	20230329	-35.13	23950	20221229	45.72	53800	-35.13	20230329	24250	43.92	20230103	53800	-35.13	20230329	23950	45.72	20221229	7.25	N	101360	500	57 억		193480	N	N	0	N	00	N
148	20230901	140546	57	100.00	KOSDAQ		화학	N	N	N	N		N	34600	-200	5	-0.57	3728165750	108520	52.79	35000	35200	33900	45200	24400	34800	34354.64	1.69	0	-27	36266	35532	34816	34082	33366	35175	33725	57	10400	500	25050	50	1	11415283	3950	4942.86	4.61	12	0.95	7.00	7510.00	53800	20230329	-35.69	23950	20221229	44.47	53800	-35.69	20230329	24250	42.68	20230103	53800	-35.69	20230329	23950	44.47	20221229	7.25	N	101360	500	57 억		193480	N	N	0	N	00	N
149	20230901	130531	57	100.00	KOSDAQ		화학	N	N	N	N		N	34450	-350	5	-1.01	3566442950	103827	50.51	35000	35200	33900	45200	24400	34800	34349.86	1.69	0	384	36266	35532	34816	34082	33366	35175	33725	57	10400	500	25050	50	1	11415283	3933	4921.43	4.59	12	0.91	7.00	7510.00	53800	20230329	-35.97	23950	20221229	43.84	53800	-35.97	20230329	24250	42.06	20230103	53800	-35.97	20230329	23950	43.84	20221229	7.25	N	101360	500	57 억		193480	N	N	0	N	00	N
150	20230901	120537	57	100.00	KOSDAQ		화학	N	N	N	N		N	34300	-500	5	-1.44	3126921200	91051	44.29	35000	35200	33900	45200	24400	34800	34342.52	1.69	0	625	36266	35532	34816	34082	33366	35175	33725	57	10400	500	25050	50	1	11415283	3915	4900.00	4.57	12	0.80	7.00	7510.00	53800	20230329	-36.25	23950	20221229	43.22	53800	-36.25	20230329	24250	41.44	20230103	53800	-36.25	20230329	23950	43.22	20221229	7.25	N	101360	500	57 억		193480	N	N	0	N	00	N
151	20230901	110538	57	100.00	KOSDAQ		화학	N	N	N	N		N	34350	-450	5	-1.29	2887343100	84052	40.89	35000	35200	33900	45200	24400	34800	34351.87	1.69	0	801	36266	35532	34816	34082	33366	35175	33725	57	10400	500	25050	50	1	11415283	3921	4907.14	4.57	12	0.74	7.00	7510.00	53800	20230329	-36.15	23950	20221229	43.42	53800	-36.15	20230329	24250	41.65	20230103	53800	-36.15	20230329	23950	43.42	20221229	7.25	N	101360	500	57 억		193480	N	N	0	N	00	N
152	20230901	100534	57	100.00	KOSDAQ		화학	N	N	N	N		N	34250	-550	5	-1.58	2301510800	66927	32.56	35000	35200	33900	45200	24400	34800	34388.38	1.69	0	-2880	36266	35532	34816	34082	33366	35175	33725	57	10400	500	25050	50	1	11415283	3910	4892.86	4.56	12	0.59	7.00	7510.00	53800	20230329	-36.34	23950	20221229	43.01	53800	-36.34	20230329	24250	41.24	20230103	53800	-36.34	20230329	23950	43.01	20221229	7.25	N	101360	500	57 억		193480	N	N	0	N	00	N
153	20230901	090527	57	100.00	KOSDAQ		화학	N	N	N	N		N	34800	0	3	0.00	393023700	11242	5.47	35000	35200	34800	45200	24400	34800	34960.30	1.69	0	-3625	36266	35532	34816	34082	33366	35175	33725	57	10400	500	25050	50	1	11415283	3973	4971.43	4.63	12	0.10	7.00	7510.00	53800	20230329	-35.32	23950	20221229	45.30	53800	-35.32	20230329	24250	43.51	20230103	53800	-35.32	20230329	23950	45.30	20221229	7.25	N	101360	500	57 억		193480	N	N	0	N	00	N