KissMeData/227610/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	160952	57	100.00	KOSDAQ		화학	N	N	N	N		N	2135	20	2	0.95	225620870	106908	44.13	2115	2175	2080	2745	1485	2115	2110.42	0.04	0	12772	2311	2212	2141	2042	1971	2177	2007	158	630	500	1430	5	1	31651838	676	-2.94	3.87	12	0.34	-725.00	551.00	5940	20230110	-64.06	1388	20230315	53.82	5940	-64.06	20230110	1388	53.82	20230315	5940	-64.06	20230110	1388	53.82	20230315	0.00	N	227610	500	158 억		11830	N	N	0	N	00	N
3	20230927	151002	57	100.00	KOSDAQ		화학	N	N	N	N		N	2135	20	2	0.95	221125290	104800	43.26	2115	2175	2080	2745	1485	2115	2109.97	0.04	0	12095	2311	2212	2141	2042	1971	2177	2007	158	630	500	1430	5	1	31651838	676	-2.94	3.87	12	0.33	-725.00	551.00	5940	20230110	-64.06	1388	20230315	53.82	5940	-64.06	20230110	1388	53.82	20230315	5940	-64.06	20230110	1388	53.82	20230315	0.00	N	227610	500	158 억		11830	N	N	0	N	00	N
4	20230927	141003	57	100.00	KOSDAQ		화학	N	N	N	N		N	2130	15	2	0.71	200118275	94923	39.18	2115	2175	2080	2745	1485	2115	2108.22	0.04	0	6464	2311	2212	2141	2042	1971	2177	2007	158	630	500	1430	5	1	31651838	674	-2.94	3.87	12	0.30	-725.00	551.00	5940	20230110	-64.14	1388	20230315	53.46	5940	-64.14	20230110	1388	53.46	20230315	5940	-64.14	20230110	1388	53.46	20230315	0.00	N	227610	500	158 억		11830	N	N	0	N	00	N
5	20230927	130948	57	100.00	KOSDAQ		화학	N	N	N	N		N	2110	-5	5	-0.24	181448460	86123	35.55	2115	2175	2080	2745	1485	2115	2106.85	0.04	0	2946	2311	2212	2141	2042	1971	2177	2007	158	630	500	1430	5	1	31651838	668	-2.91	3.83	12	0.27	-725.00	551.00	5940	20230110	-64.48	1388	20230315	52.02	5940	-64.48	20230110	1388	52.02	20230315	5940	-64.48	20230110	1388	52.02	20230315	0.00	N	227610	500	158 억		11830	N	N	0	N	00	N
6	20230927	120949	57	100.00	KOSDAQ		화학	N	N	N	N		N	2125	10	2	0.47	164621330	78151	32.26	2115	2175	2080	2745	1485	2115	2106.45	0.04	0	2730	2311	2212	2141	2042	1971	2177	2007	158	630	500	1430	5	1	31651838	673	-2.93	3.86	12	0.25	-725.00	551.00	5940	20230110	-64.23	1388	20230315	53.10	5940	-64.23	20230110	1388	53.10	20230315	5940	-64.23	20230110	1388	53.10	20230315	0.00	N	227610	500	158 억		11830	N	N	0	N	00	N
7	20230927	110958	57	100.00	KOSDAQ		화학	N	N	N	N		N	2120	5	2	0.24	122826120	58478	24.14	2115	2175	2080	2745	1485	2115	2100.38	0.04	0	9407	2311	2212	2141	2042	1971	2177	2007	158	630	500	1430	5	1	31651838	671	-2.92	3.85	12	0.18	-725.00	551.00	5940	20230110	-64.31	1388	20230315	52.74	5940	-64.31	20230110	1388	52.74	20230315	5940	-64.31	20230110	1388	52.74	20230315	0.00	N	227610	500	158 억		11830	N	N	0	N	00	N
8	20230927	100950	57	100.00	KOSDAQ		화학	N	N	N	N		N	2095	-20	5	-0.95	99688450	47495	19.61	2115	2175	2080	2745	1485	2115	2098.93	0.04	0	10451	2311	2212	2141	2042	1971	2177	2007	158	630	500	1430	5	1	31651838	663	-2.89	3.80	12	0.15	-725.00	551.00	5940	20230110	-64.73	1388	20230315	50.94	5940	-64.73	20230110	1388	50.94	20230315	5940	-64.73	20230110	1388	50.94	20230315	0.00	N	227610	500	158 억		11830	N	N	0	N	00	N
9	20230927	091008	57	100.00	KOSDAQ		화학	N	N	N	N		N	2115	0	3	0.00	23366490	11151	4.60	2115	2175	2080	2745	1485	2115	2095.46	0.04	0	2710	2311	2212	2141	2042	1971	2177	2007	158	630	500	1430	5	1	31651838	669	-2.92	3.84	12	0.04	-725.00	551.00	5940	20230110	-64.39	1388	20230315	52.38	5940	-64.39	20230110	1388	52.38	20230315	5940	-64.39	20230110	1388	52.38	20230315	0.00	N	227610	500	158 억		11830	N	N	0	N	00	N
10	20230926	160950	57	100.00	KOSDAQ		화학	N	N	N	N		N	2115	-15	5	-0.70	508036955	241190	64.90	2130	2240	2070	2765	1495	2130	2106.37	0.06	0	-49358	2306	2217	2151	2062	1996	2185	2030	158	635	500	1440	5	1	31651838	669	-2.92	3.84	12	0.76	-725.00	551.00	5940	20230110	-64.39	1388	20230315	52.38	5940	-64.39	20230110	1388	52.38	20230315	5940	-64.39	20230110	1388	52.38	20230315	0.00	N	227610	500	158 억		20529	N	N	0	N	00	N
11	20230926	150948	57	100.00	KOSDAQ		화학	N	N	N	N		N	2165	35	2	1.64	487380985	231519	62.30	2130	2240	2070	2765	1495	2130	2105.14	0.06	0	-47636	2306	2217	2151	2062	1996	2185	2030	158	635	500	1440	5	1	31651838	685	-2.99	3.93	12	0.73	-725.00	551.00	5940	20230110	-63.55	1388	20230315	55.98	5940	-63.55	20230110	1388	55.98	20230315	5940	-63.55	20230110	1388	55.98	20230315	0.00	N	227610	500	158 억		20529	N	N	0	N	00	N
12	20230926	140943	57	100.00	KOSDAQ		화학	N	N	N	N		N	2075	-55	5	-2.58	371206970	176000	47.36	2130	2240	2070	2765	1495	2130	2109.13	0.06	0	-48117	2306	2217	2151	2062	1996	2185	2030	158	635	500	1440	5	1	31651838	657	-2.86	3.77	12	0.56	-725.00	551.00	5940	20230110	-65.07	1388	20230315	49.50	5940	-65.07	20230110	1388	49.50	20230315	5940	-65.07	20230110	1388	49.50	20230315	0.00	N	227610	500	158 억		20529	N	N	0	N	00	N
13	20230926	130946	57	100.00	KOSDAQ		화학	N	N	N	N		N	2090	-40	5	-1.88	335545470	158960	42.77	2130	2240	2070	2765	1495	2130	2110.88	0.06	0	-42999	2306	2217	2151	2062	1996	2185	2030	158	635	500	1440	5	1	31651838	662	-2.88	3.79	12	0.50	-725.00	551.00	5940	20230110	-64.81	1388	20230315	50.58	5940	-64.81	20230110	1388	50.58	20230315	5940	-64.81	20230110	1388	50.58	20230315	0.00	N	227610	500	158 억		20529	N	N	0	N	00	N
14	20230926	120952	57	100.00	KOSDAQ		화학	N	N	N	N		N	2080	-50	5	-2.35	249505020	117587	31.64	2130	2240	2070	2765	1495	2130	2121.88	0.06	0	-31443	2306	2217	2151	2062	1996	2185	2030	158	635	500	1440	5	1	31651838	658	-2.87	3.77	12	0.37	-725.00	551.00	5940	20230110	-64.98	1388	20230315	49.86	5940	-64.98	20230110	1388	49.86	20230315	5940	-64.98	20230110	1388	49.86	20230315	0.00	N	227610	500	158 억		20529	N	N	0	N	00	N
15	20230926	110947	57	100.00	KOSDAQ		화학	N	N	N	N		N	2085	-45	5	-2.11	219284250	103052	27.73	2130	2240	2080	2765	1495	2130	2127.90	0.06	0	-27425	2306	2217	2151	2062	1996	2185	2030	158	635	500	1440	5	1	31651838	660	-2.88	3.78	12	0.33	-725.00	551.00	5940	20230110	-64.90	1388	20230315	50.22	5940	-64.90	20230110	1388	50.22	20230315	5940	-64.90	20230110	1388	50.22	20230315	0.00	N	227610	500	158 억		20529	N	N	0	N	00	N
16	20230926	100947	57	100.00	KOSDAQ		화학	N	N	N	N		N	2110	-20	5	-0.94	134834380	62837	16.91	2130	2240	2090	2765	1495	2130	2145.78	0.06	0	-12046	2306	2217	2151	2062	1996	2185	2030	158	635	500	1440	5	1	31651838	668	-2.91	3.83	12	0.20	-725.00	551.00	5940	20230110	-64.48	1388	20230315	52.02	5940	-64.48	20230110	1388	52.02	20230315	5940	-64.48	20230110	1388	52.02	20230315	0.00	N	227610	500	158 억		20529	N	N	0	N	00	N
17	20230926	090950	57	100.00	KOSDAQ		화학	N	N	N	N		N	2115	-15	5	-0.70	22003420	10453	2.81	2130	2145	2090	2765	1495	2130	2104.99	0.06	0	2290	2306	2217	2151	2062	1996	2185	2030	158	635	500	1440	5	1	31651838	669	-2.92	3.84	12	0.03	-725.00	551.00	5940	20230110	-64.39	1388	20230315	52.38	5940	-64.39	20230110	1388	52.38	20230315	5940	-64.39	20230110	1388	52.38	20230315	0.00	N	227610	500	158 억		20529	N	N	0	N	00	N
18	20230925	160949	57	100.00	KOSDAQ		화학	N	N	N	N		N	2130	-190	5	-8.19	792058990	371125	59.88	2195	2240	2085	3015	1625	2320	2134.22	0.34	0	-86176	2513	2416	2313	2216	2113	2365	2165	158	695	500	1570	5	1	31651838	674	-2.94	3.87	12	1.17	-725.00	551.00	5940	20230110	-64.14	1388	20230315	53.46	5940	-64.14	20230110	1388	53.46	20230315	5940	-64.14	20230110	1388	53.46	20230315	0.00	N	227610	500	158 억		106705	N	N	0	N	00	N
19	20230925	150952	57	100.00	KOSDAQ		화학	N	N	N	N		N	2135	-185	5	-7.97	771388120	361425	58.31	2195	2240	2085	3015	1625	2320	2134.30	0.34	0	-84528	2513	2416	2313	2216	2113	2365	2165	158	695	500	1570	5	1	31651838	676	-2.94	3.87	12	1.14	-725.00	551.00	5940	20230110	-64.06	1388	20230315	53.82	5940	-64.06	20230110	1388	53.82	20230315	5940	-64.06	20230110	1388	53.82	20230315	0.00	N	227610	500	158 억		106705	N	N	0	N	00	N
20	20230925	140935	57	100.00	KOSDAQ		화학	N	N	N	N		N	2140	-180	5	-7.76	712430720	333672	53.84	2195	2240	2085	3015	1625	2320	2135.12	0.34	0	-81584	2513	2416	2313	2216	2113	2365	2165	158	695	500	1570	5	1	31651838	677	-2.95	3.88	12	1.05	-725.00	551.00	5940	20230110	-63.97	1388	20230315	54.18	5940	-63.97	20230110	1388	54.18	20230315	5940	-63.97	20230110	1388	54.18	20230315	0.00	N	227610	500	158 억		106705	N	N	0	N	00	N
21	20230925	130941	57	100.00	KOSDAQ		화학	N	N	N	N		N	2145	-175	5	-7.54	686904935	321687	51.90	2195	2240	2085	3015	1625	2320	2135.32	0.34	0	-75551	2513	2416	2313	2216	2113	2365	2165	158	695	500	1570	5	1	31651838	679	-2.96	3.89	12	1.02	-725.00	551.00	5940	20230110	-63.89	1388	20230315	54.54	5940	-63.89	20230110	1388	54.54	20230315	5940	-63.89	20230110	1388	54.54	20230315	0.00	N	227610	500	158 억		106705	N	N	0	N	00	N
22	20230925	120946	57	100.00	KOSDAQ		화학	N	N	N	N		N	2140	-180	5	-7.76	634624280	297071	47.93	2195	2240	2085	3015	1625	2320	2136.27	0.34	0	-57925	2513	2416	2313	2216	2113	2365	2165	158	695	500	1570	5	1	31651838	677	-2.95	3.88	12	0.94	-725.00	551.00	5940	20230110	-63.97	1388	20230315	54.18	5940	-63.97	20230110	1388	54.18	20230315	5940	-63.97	20230110	1388	54.18	20230315	0.00	N	227610	500	158 억		106705	N	N	0	N	00	N
23	20230925	110940	57	100.00	KOSDAQ		화학	N	N	N	N		N	2125	-195	5	-8.41	581572160	272249	43.93	2195	2240	2085	3015	1625	2320	2136.18	0.34	0	-49800	2513	2416	2313	2216	2113	2365	2165	158	695	500	1570	5	1	31651838	673	-2.93	3.86	12	0.86	-725.00	551.00	5940	20230110	-64.23	1388	20230315	53.10	5940	-64.23	20230110	1388	53.10	20230315	5940	-64.23	20230110	1388	53.10	20230315	0.00	N	227610	500	158 억		106705	N	N	0	N	00	N
24	20230925	100945	57	100.00	KOSDAQ		화학	N	N	N	N		N	2140	-180	5	-7.76	503309275	235434	37.99	2195	2240	2085	3015	1625	2320	2137.79	0.34	0	-35472	2513	2416	2313	2216	2113	2365	2165	158	695	500	1570	5	1	31651838	677	-2.95	3.88	12	0.74	-725.00	551.00	5940	20230110	-63.97	1388	20230315	54.18	5940	-63.97	20230110	1388	54.18	20230315	5940	-63.97	20230110	1388	54.18	20230315	0.00	N	227610	500	158 억		106705	N	N	0	N	00	N
25	20230925	090940	57	100.00	KOSDAQ		화학	N	N	N	N		N	2170	-150	5	-6.47	203567230	94245	15.21	2195	2240	2105	3015	1625	2320	2159.98	0.34	0	1022	2513	2416	2313	2216	2113	2365	2165	158	695	500	1570	5	1	31651838	687	-2.99	3.94	12	0.30	-725.00	551.00	5940	20230110	-63.47	1388	20230315	56.34	5940	-63.47	20230110	1388	56.34	20230315	5940	-63.47	20230110	1388	56.34	20230315	0.00	N	227610	500	158 억		106705	N	N	0	N	00	N
26	20230922	161016	57	100.00	KOSDAQ		화학	N	N	N	N		N	2320	-65	5	-2.73	1336474620	580582	62.96	2385	2410	2210	3100	1670	2385	2301.96	0.64	0	-100448	2575	2480	2375	2280	2175	2527	2327	158	715	500	1620	5	1	31651838	734	-3.20	4.21	12	1.83	-725.00	551.00	5940	20230110	-60.94	1388	20230315	67.15	5940	-60.94	20230110	1388	67.15	20230315	5940	-60.94	20230110	1388	67.15	20230315	0.00	N	227610	500	158 억		201446	N	N	0	N	00	N
27	20230922	151010	57	100.00	KOSDAQ		화학	N	N	N	N		N	2345	-40	5	-1.68	1286362125	559095	60.63	2385	2410	2210	3100	1670	2385	2300.79	0.64	0	-99173	2575	2480	2375	2280	2175	2527	2327	158	715	500	1620	5	1	31651838	742	-3.23	4.26	12	1.77	-725.00	551.00	5940	20230110	-60.52	1388	20230315	68.95	5940	-60.52	20230110	1388	68.95	20230315	5940	-60.52	20230110	1388	68.95	20230315	0.00	N	227610	500	158 억		201446	N	N	0	N	00	N
28	20230922	141008	57	100.00	KOSDAQ		화학	N	N	N	N		N	2305	-80	5	-3.35	1148096315	499166	54.13	2385	2410	2210	3100	1670	2385	2300.03	0.64	0	-88610	2575	2480	2375	2280	2175	2527	2327	158	715	500	1620	5	1	31651838	730	-3.18	4.18	12	1.58	-725.00	551.00	5940	20230110	-61.20	1388	20230315	66.07	5940	-61.20	20230110	1388	66.07	20230315	5940	-61.20	20230110	1388	66.07	20230315	0.00	N	227610	500	158 억		201446	N	N	0	N	00	N
29	20230922	130909	57	100.00	KOSDAQ		화학	N	N	N	N		N	2290	-95	5	-3.98	1047153715	455258	49.37	2385	2410	2210	3100	1670	2385	2300.13	0.64	0	-74107	2575	2480	2375	2280	2175	2527	2327	158	715	500	1620	5	1	31651838	725	-3.16	4.16	12	1.44	-725.00	551.00	5940	20230110	-61.45	1388	20230315	64.99	5940	-61.45	20230110	1388	64.99	20230315	5940	-61.45	20230110	1388	64.99	20230315	0.00	N	227610	500	158 억		201446	N	N	0	N	00	N
30	20230922	120907	57	100.00	KOSDAQ		화학	N	N	N	N		N	2315	-70	5	-2.94	951259860	413185	44.81	2385	2410	2210	3100	1670	2385	2302.26	0.64	0	-54262	2575	2480	2375	2280	2175	2527	2327	158	715	500	1620	5	1	31651838	733	-3.19	4.20	12	1.31	-725.00	551.00	5940	20230110	-61.03	1388	20230315	66.79	5940	-61.03	20230110	1388	66.79	20230315	5940	-61.03	20230110	1388	66.79	20230315	0.00	N	227610	500	158 억		201446	N	N	0	N	00	N
31	20230922	110902	57	100.00	KOSDAQ		화학	N	N	N	N		N	2335	-50	5	-2.10	681954640	297506	32.26	2385	2410	2210	3100	1670	2385	2292.24	0.64	0	-43944	2575	2480	2375	2280	2175	2527	2327	158	715	500	1620	5	1	31651838	739	-3.22	4.24	12	0.94	-725.00	551.00	5940	20230110	-60.69	1388	20230315	68.23	5940	-60.69	20230110	1388	68.23	20230315	5940	-60.69	20230110	1388	68.23	20230315	0.00	N	227610	500	158 억		201446	N	N	0	N	00	N
32	20230922	100902	57	100.00	KOSDAQ		화학	N	N	N	N		N	2320	-65	5	-2.73	527228770	230790	25.03	2385	2410	2210	3100	1670	2385	2284.45	0.64	0	-51548	2575	2480	2375	2280	2175	2527	2327	158	715	500	1620	5	1	31651838	734	-3.20	4.21	12	0.73	-725.00	551.00	5940	20230110	-60.94	1388	20230315	67.15	5940	-60.94	20230110	1388	67.15	20230315	5940	-60.94	20230110	1388	67.15	20230315	0.00	N	227610	500	158 억		201446	N	N	0	N	00	N
33	20230922	090859	57	100.00	KOSDAQ		화학	N	N	N	N		N	2310	-75	5	-3.14	100030445	42832	4.64	2385	2410	2280	3100	1670	2385	2335.41	0.64	0	-22674	2575	2480	2375	2280	2175	2527	2327	158	715	500	1620	5	1	31651838	731	-3.19	4.19	12	0.14	-725.00	551.00	5940	20230110	-61.11	1388	20230315	66.43	5940	-61.11	20230110	1388	66.43	20230315	5940	-61.11	20230110	1388	66.43	20230315	0.00	N	227610	500	158 억		201446	N	N	0	N	00	N
34	20230921	160903	57	100.00	KOSDAQ		화학	N	N	N	N		N	2385	40	2	1.71	2149941550	911068	110.43	2330	2470	2270	3045	1645	2345	2359.69	0.72	0	-24591	2958	2651	2473	2166	1988	2562	2077	158	700	500	1590	5	1	31651838	755	-3.29	4.33	12	2.88	-725.00	551.00	5940	20230110	-59.85	1388	20230315	71.83	5940	-59.85	20230110	1388	71.83	20230315	5940	-59.85	20230110	1388	71.83	20230315	0.00	N	227610	500	158 억		227733	N	N	0	N	00	N
35	20230921	150851	57	100.00	KOSDAQ		화학	N	N	N	N		N	2420	75	2	3.20	1860194785	790282	95.79	2330	2470	2270	3045	1645	2345	2353.84	0.72	0	-24444	2958	2651	2473	2166	1988	2562	2077	158	700	500	1590	5	1	31651838	766	-3.34	4.39	12	2.50	-725.00	551.00	5940	20230110	-59.26	1388	20230315	74.35	5940	-59.26	20230110	1388	74.35	20230315	5940	-59.26	20230110	1388	74.35	20230315	0.00	N	227610	500	158 억		227733	N	N	0	N	00	N
36	20230921	140857	57	100.00	KOSDAQ		화학	N	N	N	N		N	2345	0	3	0.00	1532615510	652716	79.11	2330	2470	2270	3045	1645	2345	2348.06	0.72	0	-26189	2958	2651	2473	2166	1988	2562	2077	158	700	500	1590	5	1	31651838	742	-3.23	4.26	12	2.06	-725.00	551.00	5940	20230110	-60.52	1388	20230315	68.95	5940	-60.52	20230110	1388	68.95	20230315	5940	-60.52	20230110	1388	68.95	20230315	0.00	N	227610	500	158 억		227733	N	N	0	N	00	N
37	20230921	130854	57	100.00	KOSDAQ		화학	N	N	N	N		N	2310	-35	5	-1.49	1035252395	439153	53.23	2330	2470	2270	3045	1645	2345	2357.40	0.72	0	-14865	2958	2651	2473	2166	1988	2562	2077	158	700	500	1590	5	1	31651838	731	-3.19	4.19	12	1.39	-725.00	551.00	5940	20230110	-61.11	1388	20230315	66.43	5940	-61.11	20230110	1388	66.43	20230315	5940	-61.11	20230110	1388	66.43	20230315	0.00	N	227610	500	158 억		227733	N	N	0	N	00	N
38	20230921	120846	57	100.00	KOSDAQ		화학	N	N	N	N		N	2315	-30	5	-1.28	936677820	396629	48.07	2330	2470	2270	3045	1645	2345	2361.62	0.72	0	-7188	2958	2651	2473	2166	1988	2562	2077	158	700	500	1590	5	1	31651838	733	-3.19	4.20	12	1.25	-725.00	551.00	5940	20230110	-61.03	1388	20230315	66.79	5940	-61.03	20230110	1388	66.79	20230315	5940	-61.03	20230110	1388	66.79	20230315	0.00	N	227610	500	158 억		227733	N	N	0	N	00	N
39	20230921	110906	57	100.00	KOSDAQ		화학	N	N	N	N		N	2380	35	2	1.49	819815815	346611	42.01	2330	2470	2270	3045	1645	2345	2365.27	0.72	0	-3757	2958	2651	2473	2166	1988	2562	2077	158	700	500	1590	5	1	31651838	753	-3.28	4.32	12	1.10	-725.00	551.00	5940	20230110	-59.93	1388	20230315	71.47	5940	-59.93	20230110	1388	71.47	20230315	5940	-59.93	20230110	1388	71.47	20230315	0.00	N	227610	500	158 억		227733	N	N	0	N	00	N
40	20230921	100848	57	100.00	KOSDAQ		화학	N	N	N	N		N	2335	-10	5	-0.43	612849695	258470	31.33	2330	2470	2270	3045	1645	2345	2371.13	0.72	0	5722	2958	2651	2473	2166	1988	2562	2077	158	700	500	1590	5	1	31651838	739	-3.22	4.24	12	0.82	-725.00	551.00	5940	20230110	-60.69	1388	20230315	68.23	5940	-60.69	20230110	1388	68.23	20230315	5940	-60.69	20230110	1388	68.23	20230315	0.00	N	227610	500	158 억		227733	N	N	0	N	00	N
41	20230921	090853	57	100.00	KOSDAQ		화학	N	N	N	N		N	2290	-55	5	-2.35	112775160	49260	5.97	2330	2330	2270	3045	1645	2345	2288.70	0.72	0	8088	2958	2651	2473	2166	1988	2562	2077	158	700	500	1590	5	1	31651838	725	-3.16	4.16	12	0.16	-725.00	551.00	5940	20230110	-61.45	1388	20230315	64.99	5940	-61.45	20230110	1388	64.99	20230315	5940	-61.45	20230110	1388	64.99	20230315	0.00	N	227610	500	158 억		227733	N	N	0	N	00	N
42	20230920	160859	57	100.00	KOSDAQ		화학	N	N	N	N		N	2345	-105	5	-4.29	1987003130	822046	109.31	2595	2780	2295	3185	1715	2450	2417.20	1.37	0	-211120	2823	2636	2518	2331	2213	2577	2272	158	735	500	1660	5	1	31651838	742	-3.23	4.26	12	2.60	-725.00	551.00	5940	20230110	-60.52	1388	20230315	68.95	5940	-60.52	20230110	1388	68.95	20230315	5940	-60.52	20230110	1388	68.95	20230315	0.00	N	227610	500	158 억		433175	N	N	0	N	00	N
43	20230920	150835	57	100.00	KOSDAQ		화학	N	N	N	N		N	2330	-120	5	-4.90	1908465490	788320	104.82	2595	2780	2295	3185	1715	2450	2420.93	1.37	0	-209666	2823	2636	2518	2331	2213	2577	2272	158	735	500	1660	5	1	31651838	737	-3.21	4.23	12	2.49	-725.00	551.00	5940	20230110	-60.77	1388	20230315	67.87	5940	-60.77	20230110	1388	67.87	20230315	5940	-60.77	20230110	1388	67.87	20230315	0.00	N	227610	500	158 억		433175	N	N	0	N	00	N
44	20230920	140847	57	100.00	KOSDAQ		화학	N	N	N	N		N	2350	-100	5	-4.08	1679652240	689693	91.71	2595	2780	2310	3185	1715	2450	2435.36	1.37	0	-204232	2823	2636	2518	2331	2213	2577	2272	158	735	500	1660	5	1	31651838	744	-3.24	4.26	12	2.18	-725.00	551.00	5940	20230110	-60.44	1388	20230315	69.31	5940	-60.44	20230110	1388	69.31	20230315	5940	-60.44	20230110	1388	69.31	20230315	0.00	N	227610	500	158 억		433175	N	N	0	N	00	N
45	20230920	130842	57	100.00	KOSDAQ		화학	N	N	N	N		N	2355	-95	5	-3.88	1619783325	664269	88.33	2595	2780	2310	3185	1715	2450	2438.44	1.37	0	-199553	2823	2636	2518	2331	2213	2577	2272	158	735	500	1660	5	1	31651838	745	-3.25	4.27	12	2.10	-725.00	551.00	5940	20230110	-60.35	1388	20230315	69.67	5940	-60.35	20230110	1388	69.67	20230315	5940	-60.35	20230110	1388	69.67	20230315	0.00	N	227610	500	158 억		433175	N	N	0	N	00	N
46	20230920	120843	57	100.00	KOSDAQ		화학	N	N	N	N		N	2360	-90	5	-3.67	1519810360	621961	82.70	2595	2780	2310	3185	1715	2450	2443.58	1.37	0	-174202	2823	2636	2518	2331	2213	2577	2272	158	735	500	1660	5	1	31651838	747	-3.26	4.28	12	1.97	-725.00	551.00	5940	20230110	-60.27	1388	20230315	70.03	5940	-60.27	20230110	1388	70.03	20230315	5940	-60.27	20230110	1388	70.03	20230315	0.00	N	227610	500	158 억		433175	N	N	0	N	00	N
47	20230920	110850	57	100.00	KOSDAQ		화학	N	N	N	N		N	2370	-80	5	-3.27	1445737840	590402	78.50	2595	2780	2310	3185	1715	2450	2448.73	1.37	0	-159138	2823	2636	2518	2331	2213	2577	2272	158	735	500	1660	5	1	31651838	750	-3.27	4.30	12	1.87	-725.00	551.00	5940	20230110	-60.10	1388	20230315	70.75	5940	-60.10	20230110	1388	70.75	20230315	5940	-60.10	20230110	1388	70.75	20230315	0.00	N	227610	500	158 억		433175	N	N	0	N	00	N
48	20230920	100830	57	100.00	KOSDAQ		화학	N	N	N	N		N	2350	-100	5	-4.08	1245642285	506527	67.35	2595	2780	2310	3185	1715	2450	2459.18	1.37	0	-150307	2823	2636	2518	2331	2213	2577	2272	158	735	500	1660	5	1	31651838	744	-3.24	4.26	12	1.60	-725.00	551.00	5940	20230110	-60.44	1388	20230315	69.31	5940	-60.44	20230110	1388	69.31	20230315	5940	-60.44	20230110	1388	69.31	20230315	0.00	N	227610	500	158 억		433175	N	N	0	N	00	N
49	20230920	090843	57	100.00	KOSDAQ		화학	N	N	N	N		N	2385	-65	5	-2.65	740742830	292619	38.91	2595	2780	2360	3185	1715	2450	2531.42	1.37	0	-101566	2823	2636	2518	2331	2213	2577	2272	158	735	500	1660	5	1	31651838	755	-3.29	4.33	12	0.92	-725.00	551.00	5940	20230110	-59.85	1388	20230315	71.83	5940	-59.85	20230110	1388	71.83	20230315	5940	-59.85	20230110	1388	71.83	20230315	0.00	N	227610	500	158 억		433175	N	N	0	N	00	N
50	20230919	160841	57	100.00	KOSDAQ		화학	N	N	N	N		N	2450	-245	5	-9.09	1887551000	748502	33.55	2695	2705	2400	3500	1890	2695	2521.84	1.82	0	-154682	3031	2862	2576	2407	2121	2947	2492	158	805	500	1830	5	1	31651838	775	-3.38	4.45	12	2.36	-725.00	551.00	5940	20230110	-58.75	1388	20230315	76.51	5940	-58.75	20230110	1388	76.51	20230315	5940	-58.75	20230110	1388	76.51	20230315	0.00	N	227610	500	158 억		577099	N	N	0	N	00	N
51	20230919	150840	57	100.00	KOSDAQ		화학	N	N	N	N		N	2430	-265	5	-9.83	1697408260	670590	30.06	2695	2705	2430	3500	1890	2695	2531.18	1.82	0	-152305	3031	2862	2576	2407	2121	2947	2492	158	805	500	1830	5	1	31651838	769	-3.35	4.41	12	2.12	-725.00	551.00	5940	20230110	-59.09	1388	20230315	75.07	5940	-59.09	20230110	1388	75.07	20230315	5940	-59.09	20230110	1388	75.07	20230315	0.00	N	227610	500	158 억		577099	N	N	0	N	00	N
52	20230919	140838	57	100.00	KOSDAQ		화학	N	N	N	N		N	2430	-265	5	-9.83	1518716090	597594	26.79	2695	2705	2430	3500	1890	2695	2541.35	1.82	0	-140371	3031	2862	2576	2407	2121	2947	2492	158	805	500	1830	5	1	31651838	769	-3.35	4.41	12	1.89	-725.00	551.00	5940	20230110	-59.09	1388	20230315	75.07	5940	-59.09	20230110	1388	75.07	20230315	5940	-59.09	20230110	1388	75.07	20230315	0.00	N	227610	500	158 억		577099	Y	N	0	N	00	N
53	20230919	130824	57	100.00	KOSDAQ		화학	N	N	N	N		N	2475	-220	5	-8.16	1352771330	530036	23.76	2695	2705	2460	3500	1890	2695	2552.19	1.82	0	-132215	3031	2862	2576	2407	2121	2947	2492	158	805	500	1830	5	1	31651838	783	-3.41	4.49	12	1.67	-725.00	551.00	5940	20230110	-58.33	1388	20230315	78.31	5940	-58.33	20230110	1388	78.31	20230315	5940	-58.33	20230110	1388	78.31	20230315	0.00	N	227610	500	158 억		577099	N	N	0	N	00	N
54	20230919	120841	57	100.00	KOSDAQ		화학	N	N	N	N		N	2490	-205	5	-7.61	1259173415	492301	22.07	2695	2705	2475	3500	1890	2695	2557.69	1.82	0	-114857	3031	2862	2576	2407	2121	2947	2492	158	805	500	1830	5	1	31651838	788	-3.43	4.52	12	1.56	-725.00	551.00	5940	20230110	-58.08	1388	20230315	79.39	5940	-58.08	20230110	1388	79.39	20230315	5940	-58.08	20230110	1388	79.39	20230315	0.00	N	227610	500	158 억		577099	N	N	0	N	00	N
55	20230919	110846	57	100.00	KOSDAQ		화학	N	N	N	N		N	2495	-200	5	-7.42	1134834775	442277	19.83	2695	2705	2480	3500	1890	2695	2565.85	1.82	0	-93876	3031	2862	2576	2407	2121	2947	2492	158	805	500	1830	5	1	31651838	790	-3.44	4.53	12	1.40	-725.00	551.00	5940	20230110	-58.00	1388	20230315	79.76	5940	-58.00	20230110	1388	79.76	20230315	5940	-58.00	20230110	1388	79.76	20230315	0.00	N	227610	500	158 억		577099	N	N	0	N	00	N
56	20230919	100838	57	100.00	KOSDAQ		화학	N	N	N	N		N	2500	-195	5	-7.24	975569180	378490	16.97	2695	2705	2495	3500	1890	2695	2577.49	1.82	0	-78871	3031	2862	2576	2407	2121	2947	2492	158	805	500	1830	5	1	31651838	791	-3.45	4.54	12	1.20	-725.00	551.00	5940	20230110	-57.91	1388	20230315	80.12	5940	-57.91	20230110	1388	80.12	20230315	5940	-57.91	20230110	1388	80.12	20230315	0.00	N	227610	500	158 억		577099	N	N	0	N	00	N
57	20230919	090835	57	100.00	KOSDAQ		화학	N	N	N	N		N	2600	-95	5	-3.53	323549005	122409	5.49	2695	2705	2545	3500	1890	2695	2643.12	1.82	0	-42650	3031	2862	2576	2407	2121	2947	2492	158	805	500	1830	5	1	31651838	823	-3.59	4.72	12	0.39	-725.00	551.00	5940	20230110	-56.23	1388	20230315	87.32	5940	-56.23	20230110	1388	87.32	20230315	5940	-56.23	20230110	1388	87.32	20230315	0.00	N	227610	500	158 억		577099	N	N	0	N	00	N
58	20230918	160840	57	100.00	KOSDAQ		화학	N	N	N	N		N	2695	395	2	17.17	5801408175	2221261	253.15	2300	2745	2290	2990	1610	2300	2611.79	1.90	0	-16173	2500	2400	2270	2170	2040	2450	2220	158	690	500	1560	5	1	31651838	853	-3.72	4.89	12	7.02	-725.00	551.00	5940	20230110	-54.63	1388	20230315	94.16	5940	-54.63	20230110	1388	94.16	20230315	5940	-54.63	20230110	1388	94.16	20230315	0.00	N	227610	500	158 억		602024	N	N	0	N	00	N
59	20230918	150836	57	100.00	KOSDAQ		화학	N	N	N	N		N	2650	350	2	15.22	5601429215	2146151	244.59	2300	2745	2290	2990	1610	2300	2610.05	1.90	0	5936	2500	2400	2270	2170	2040	2450	2220	158	690	500	1560	5	1	31651838	839	-3.66	4.81	12	6.78	-725.00	551.00	5940	20230110	-55.39	1388	20230315	90.92	5940	-55.39	20230110	1388	90.92	20230315	5940	-55.39	20230110	1388	90.92	20230315	0.00	N	227610	500	158 억		602024	N	N	0	N	00	N
60	20230918	140857	57	100.00	KOSDAQ		화학	N	N	N	N		N	2635	335	2	14.57	5080603750	1949298	222.16	2300	2745	2290	2990	1610	2300	2606.44	1.90	0	26458	2500	2400	2270	2170	2040	2450	2220	158	690	500	1560	5	1	31651838	834	-3.63	4.78	12	6.16	-725.00	551.00	5940	20230110	-55.64	1388	20230315	89.84	5940	-55.64	20230110	1388	89.84	20230315	5940	-55.64	20230110	1388	89.84	20230315	0.00	N	227610	500	158 억		602024	N	N	0	N	00	N
61	20230918	130834	57	100.00	KOSDAQ		화학	N	N	N	N		N	2620	320	2	13.91	4888640755	1876910	213.91	2300	2745	2290	2990	1610	2300	2604.69	1.90	0	30810	2500	2400	2270	2170	2040	2450	2220	158	690	500	1560	5	1	31651838	829	-3.61	4.75	12	5.93	-725.00	551.00	5940	20230110	-55.89	1388	20230315	88.76	5940	-55.89	20230110	1388	88.76	20230315	5940	-55.89	20230110	1388	88.76	20230315	0.00	N	227610	500	158 억		602024	N	N	0	N	00	N
62	20230918	120841	57	100.00	KOSDAQ		화학	N	N	N	N		N	2675	375	2	16.30	4391012115	1689161	192.51	2300	2745	2290	2990	1610	2300	2599.60	1.90	0	24020	2500	2400	2270	2170	2040	2450	2220	158	690	500	1560	5	1	31651838	847	-3.69	4.85	12	5.34	-725.00	551.00	5940	20230110	-54.97	1388	20230315	92.72	5940	-54.97	20230110	1388	92.72	20230315	5940	-54.97	20230110	1388	92.72	20230315	0.00	N	227610	500	158 억		602024	N	N	0	N	00	N
63	20230918	110827	57	100.00	KOSDAQ		화학	N	N	N	N		N	2700	400	2	17.39	3290597635	1280803	145.97	2300	2735	2290	2990	1610	2300	2569.26	1.90	0	-14154	2500	2400	2270	2170	2040	2450	2220	158	690	500	1560	5	1	31651838	855	-3.72	4.90	12	4.05	-725.00	551.00	5940	20230110	-54.55	1388	20230315	94.52	5940	-54.55	20230110	1388	94.52	20230315	5940	-54.55	20230110	1388	94.52	20230315	0.00	N	227610	500	158 억		602024	N	N	0	N	00	N
64	20230918	100821	57	100.00	KOSDAQ		화학	N	N	N	N		N	2590	290	2	12.61	1591830000	637244	72.62	2300	2625	2290	2990	1610	2300	2498.12	1.90	0	-6582	2500	2400	2270	2170	2040	2450	2220	158	690	500	1560	5	1	31651838	820	-3.57	4.70	12	2.01	-725.00	551.00	5940	20230110	-56.40	1388	20230315	86.60	5940	-56.40	20230110	1388	86.60	20230315	5940	-56.40	20230110	1388	86.60	20230315	0.00	N	227610	500	158 억		602024	N	N	0	N	00	N
65	20230918	090825	57	100.00	KOSDAQ		화학	N	N	N	N		N	2370	70	2	3.04	74141970	31870	3.63	2300	2370	2290	2990	1610	2300	2326.74	1.90	0	-5987	2500	2400	2270	2170	2040	2450	2220	158	690	500	1560	5	1	31651838	750	-3.27	4.30	12	0.10	-725.00	551.00	5940	20230110	-60.10	1388	20230315	70.75	5940	-60.10	20230110	1388	70.75	20230315	5940	-60.10	20230110	1388	70.75	20230315	0.00	N	227610	500	158 억		602024	N	N	0	N	00	N
66	20230915	160834	57	100.00	KOSDAQ		화학	N	N	N	N		N	2300	160	2	7.48	1974810370	870784	1384.35	2175	2370	2140	2780	1500	2140	2267.84	1.45	0	143047	2236	2187	2151	2102	2066	2170	2085	158	640	500	1450	5	1	31651838	728	-3.17	4.17	12	2.75	-725.00	551.00	5940	20230110	-61.28	1388	20230315	65.71	5940	-61.28	20230110	1388	65.71	20230315	5940	-61.28	20230110	1388	65.71	20230315	0.00	N	227610	500	158 억		458250	N	N	0	N	00	N
67	20230915	150831	57	100.00	KOSDAQ		화학	N	N	N	N		N	2290	150	2	7.01	1938614175	854991	1359.24	2175	2370	2140	2780	1500	2140	2267.41	1.45	0	142415	2236	2187	2151	2102	2066	2170	2085	158	640	500	1450	5	1	31651838	725	-3.16	4.16	12	2.70	-725.00	551.00	5940	20230110	-61.45	1388	20230315	64.99	5940	-61.45	20230110	1388	64.99	20230315	5940	-61.45	20230110	1388	64.99	20230315	0.00	N	227610	500	158 억		458250	N	N	0	N	00	N
68	20230915	140835	57	100.00	KOSDAQ		화학	N	N	N	N		N	2280	140	2	6.54	1860764485	820988	1305.19	2175	2370	2140	2780	1500	2140	2266.49	1.45	0	135777	2236	2187	2151	2102	2066	2170	2085	158	640	500	1450	5	1	31651838	722	-3.14	4.14	12	2.59	-725.00	551.00	5940	20230110	-61.62	1388	20230315	64.27	5940	-61.62	20230110	1388	64.27	20230315	5940	-61.62	20230110	1388	64.27	20230315	0.00	N	227610	500	158 억		458250	N	N	0	N	00	N
69	20230915	130827	57	100.00	KOSDAQ		화학	N	N	N	N		N	2300	160	2	7.48	1763037295	778140	1237.07	2175	2370	2140	2780	1500	2140	2265.71	1.45	0	125062	2236	2187	2151	2102	2066	2170	2085	158	640	500	1450	5	1	31651838	728	-3.17	4.17	12	2.46	-725.00	551.00	5940	20230110	-61.28	1388	20230315	65.71	5940	-61.28	20230110	1388	65.71	20230315	5940	-61.28	20230110	1388	65.71	20230315	0.00	N	227610	500	158 억		458250	N	N	0	N	00	N
70	20230915	120831	57	100.00	KOSDAQ		화학	N	N	N	N		N	2300	160	2	7.48	1524891855	674568	1072.41	2175	2370	2140	2780	1500	2140	2260.55	1.45	0	88584	2236	2187	2151	2102	2066	2170	2085	158	640	500	1450	5	1	31651838	728	-3.17	4.17	12	2.13	-725.00	551.00	5940	20230110	-61.28	1388	20230315	65.71	5940	-61.28	20230110	1388	65.71	20230315	5940	-61.28	20230110	1388	65.71	20230315	0.00	N	227610	500	158 억		458250	N	N	0	N	00	N
71	20230915	110839	57	100.00	KOSDAQ		화학	N	N	N	N		N	2265	125	2	5.84	874460835	393259	625.19	2175	2285	2140	2780	1500	2140	2223.63	1.45	0	51436	2236	2187	2151	2102	2066	2170	2085	158	640	500	1450	5	1	31651838	717	-3.12	4.11	12	1.24	-725.00	551.00	5940	20230110	-61.87	1388	20230315	63.18	5940	-61.87	20230110	1388	63.18	20230315	5940	-61.87	20230110	1388	63.18	20230315	0.00	N	227610	500	158 억		458250	N	N	0	N	00	N
72	20230915	100836	57	100.00	KOSDAQ		화학	N	N	N	N		N	2200	60	2	2.80	565058115	254947	405.31	2175	2260	2140	2780	1500	2140	2216.37	1.45	0	39752	2236	2187	2151	2102	2066	2170	2085	158	640	500	1450	5	1	31651838	696	-3.03	3.99	12	0.81	-725.00	551.00	5940	20230110	-62.96	1388	20230315	58.50	5940	-62.96	20230110	1388	58.50	20230315	5940	-62.96	20230110	1388	58.50	20230315	0.00	N	227610	500	158 억		458250	N	N	0	N	00	N
73	20230915	090826	57	100.00	KOSDAQ		화학	N	N	N	N		N	2165	25	2	1.17	18977585	8808	14.00	2175	2190	2140	2780	1500	2140	2154.59	1.45	0	-2861	2236	2187	2151	2102	2066	2170	2085	158	640	500	1450	5	1	31651838	685	-2.99	3.93	12	0.03	-725.00	551.00	5940	20230110	-63.55	1388	20230315	55.98	5940	-63.55	20230110	1388	55.98	20230315	5940	-63.55	20230110	1388	55.98	20230315	0.00	N	227610	500	158 억		458250	N	N	0	N	00	N
74	20230914	160835	57	100.00	KOSDAQ		화학	N	N	N	N		N	2140	-40	5	-1.83	132898160	61727	46.39	2180	2200	2115	2830	1530	2180	2153.00	1.51	0	-20009	2263	2221	2158	2116	2053	2242	2137	158	650	500	1480	5	1	31651838	677	-2.95	3.88	12	0.20	-725.00	551.00	5940	20230110	-63.97	1388	20230315	54.18	5940	-63.97	20230110	1388	54.18	20230315	5940	-63.97	20230110	1388	54.18	20230315	0.00	N	227610	500	158 억		478172	N	N	0	N	00	N
75	20230914	150811	57	100.00	KOSDAQ		화학	N	N	N	N		N	2160	-20	5	-0.92	126178500	58589	44.03	2180	2200	2115	2830	1530	2180	2153.62	1.51	0	-19092	2263	2221	2158	2116	2053	2242	2137	158	650	500	1480	5	1	31651838	684	-2.98	3.92	12	0.19	-725.00	551.00	5940	20230110	-63.64	1388	20230315	55.62	5940	-63.64	20230110	1388	55.62	20230315	5940	-63.64	20230110	1388	55.62	20230315	0.00	N	227610	500	158 억		478172	N	N	0	N	00	N
76	20230914	140828	57	100.00	KOSDAQ		화학	N	N	N	N		N	2145	-35	5	-1.61	110916560	51470	38.68	2180	2200	2115	2830	1530	2180	2154.97	1.51	0	-15271	2263	2221	2158	2116	2053	2242	2137	158	650	500	1480	5	1	31651838	679	-2.96	3.89	12	0.16	-725.00	551.00	5940	20230110	-63.89	1388	20230315	54.54	5940	-63.89	20230110	1388	54.54	20230315	5940	-63.89	20230110	1388	54.54	20230315	0.00	N	227610	500	158 억		478172	N	N	0	N	00	N
77	20230914	130811	57	100.00	KOSDAQ		화학	N	N	N	N		N	2155	-25	5	-1.15	102750200	47658	35.81	2180	2200	2115	2830	1530	2180	2155.99	1.51	0	-13781	2263	2221	2158	2116	2053	2242	2137	158	650	500	1480	5	1	31651838	682	-2.97	3.91	12	0.15	-725.00	551.00	5940	20230110	-63.72	1388	20230315	55.26	5940	-63.72	20230110	1388	55.26	20230315	5940	-63.72	20230110	1388	55.26	20230315	0.00	N	227610	500	158 억		478172	N	N	0	N	00	N
78	20230914	120822	57	100.00	KOSDAQ		화학	N	N	N	N		N	2160	-20	5	-0.92	90302155	41860	31.46	2180	2200	2115	2830	1530	2180	2157.24	1.51	0	-12319	2263	2221	2158	2116	2053	2242	2137	158	650	500	1480	5	1	31651838	684	-2.98	3.92	12	0.13	-725.00	551.00	5940	20230110	-63.64	1388	20230315	55.62	5940	-63.64	20230110	1388	55.62	20230315	5940	-63.64	20230110	1388	55.62	20230315	0.00	N	227610	500	158 억		478172	N	N	0	N	00	N
79	20230914	110814	57	100.00	KOSDAQ		화학	N	N	N	N		N	2160	-20	5	-0.92	61506870	28519	21.43	2180	2200	2115	2830	1530	2180	2156.70	1.51	0	-11465	2263	2221	2158	2116	2053	2242	2137	158	650	500	1480	5	1	31651838	684	-2.98	3.92	12	0.09	-725.00	551.00	5940	20230110	-63.64	1388	20230315	55.62	5940	-63.64	20230110	1388	55.62	20230315	5940	-63.64	20230110	1388	55.62	20230315	0.00	N	227610	500	158 억		478172	N	N	0	N	00	N
80	20230914	100808	57	100.00	KOSDAQ		화학	N	N	N	N		N	2160	-20	5	-0.92	60167515	27896	20.96	2180	2200	2115	2830	1530	2180	2156.85	1.51	0	-11316	2263	2221	2158	2116	2053	2242	2137	158	650	500	1480	5	1	31651838	684	-2.98	3.92	12	0.09	-725.00	551.00	5940	20230110	-63.64	1388	20230315	55.62	5940	-63.64	20230110	1388	55.62	20230315	5940	-63.64	20230110	1388	55.62	20230315	0.00	N	227610	500	158 억		478172	N	N	0	N	00	N
81	20230914	090824	57	100.00	KOSDAQ		화학	N	N	N	N		N	2160	-20	5	-0.92	14854360	6886	5.17	2180	2200	2130	2830	1530	2180	2157.18	1.51	0	-3157	2263	2221	2158	2116	2053	2242	2137	158	650	500	1480	5	1	31651838	684	-2.98	3.92	12	0.02	-725.00	551.00	5940	20230110	-63.64	1388	20230315	55.62	5940	-63.64	20230110	1388	55.62	20230315	5940	-63.64	20230110	1388	55.62	20230315	0.00	N	227610	500	158 억		478172	N	N	0	N	00	N
82	20230913	160827	57	100.00	KOSDAQ		화학	N	N	N	N		N	2180	25	2	1.16	282840410	133017	61.31	2160	2200	2095	2800	1510	2155	2125.72	3.00	0	-24573	2331	2242	2171	2082	2011	2207	2047	158	645	500	1460	5	1	31651838	690	-3.01	3.96	12	0.42	-725.00	551.00	5940	20230110	-63.30	1388	20230315	57.06	5940	-63.30	20230110	1388	57.06	20230315	5940	-63.30	20230110	1388	57.06	20230315	0.00	N	227610	500	158 억		950963	N	N	0	N	00	N
83	20230913	150818	57	100.00	KOSDAQ		화학	N	N	N	N		N	2125	-30	5	-1.39	228015945	107576	49.59	2160	2200	2095	2800	1510	2155	2119.25	3.00	0	-20189	2331	2242	2171	2082	2011	2207	2047	158	645	500	1460	5	1	31651838	673	-2.93	3.86	12	0.34	-725.00	551.00	5940	20230110	-64.23	1388	20230315	53.10	5940	-64.23	20230110	1388	53.10	20230315	5940	-64.23	20230110	1388	53.10	20230315	0.00	N	227610	500	158 억		950963	N	N	0	N	00	N
84	20230913	140826	57	100.00	KOSDAQ		화학	N	N	N	N		N	2120	-35	5	-1.62	171944825	81090	37.38	2160	2200	2095	2800	1510	2155	2119.99	3.00	0	-16276	2331	2242	2171	2082	2011	2207	2047	158	645	500	1460	5	1	31651838	671	-2.92	3.85	12	0.26	-725.00	551.00	5940	20230110	-64.31	1388	20230315	52.74	5940	-64.31	20230110	1388	52.74	20230315	5940	-64.31	20230110	1388	52.74	20230315	0.00	N	227610	500	158 억		950963	N	N	0	N	00	N
85	20230913	130803	57	100.00	KOSDAQ		화학	N	N	N	N		N	2120	-35	5	-1.62	164874670	77751	35.84	2160	2200	2095	2800	1510	2155	2120.10	3.00	0	-14172	2331	2242	2171	2082	2011	2207	2047	158	645	500	1460	5	1	31651838	671	-2.92	3.85	12	0.25	-725.00	551.00	5940	20230110	-64.31	1388	20230315	52.74	5940	-64.31	20230110	1388	52.74	20230315	5940	-64.31	20230110	1388	52.74	20230315	0.00	N	227610	500	158 억		950963	N	N	0	N	00	N
86	20230913	120823	57	100.00	KOSDAQ		화학	N	N	N	N		N	2135	-20	5	-0.93	144232650	67993	31.34	2160	2200	2095	2800	1510	2155	2120.78	3.00	0	-9780	2331	2242	2171	2082	2011	2207	2047	158	645	500	1460	5	1	31651838	676	-2.94	3.87	12	0.21	-725.00	551.00	5940	20230110	-64.06	1388	20230315	53.82	5940	-64.06	20230110	1388	53.82	20230315	5940	-64.06	20230110	1388	53.82	20230315	0.00	N	227610	500	158 억		950963	N	N	0	N	00	N
87	20230913	110822	57	100.00	KOSDAQ		화학	N	N	N	N		N	2120	-35	5	-1.62	121931020	57437	26.47	2160	2200	2095	2800	1510	2155	2122.30	3.00	0	-8860	2331	2242	2171	2082	2011	2207	2047	158	645	500	1460	5	1	31651838	671	-2.92	3.85	12	0.18	-725.00	551.00	5940	20230110	-64.31	1388	20230315	52.74	5940	-64.31	20230110	1388	52.74	20230315	5940	-64.31	20230110	1388	52.74	20230315	0.00	N	227610	500	158 억		950963	N	N	0	N	00	N
88	20230913	100814	57	100.00	KOSDAQ		화학	N	N	N	N		N	2165	10	2	0.46	27140000	12617	5.82	2160	2200	2125	2800	1510	2155	2150.73	3.00	0	-6160	2331	2242	2171	2082	2011	2207	2047	158	645	500	1460	5	1	31651838	685	-2.99	3.93	12	0.04	-725.00	551.00	5940	20230110	-63.55	1388	20230315	55.98	5940	-63.55	20230110	1388	55.98	20230315	5940	-63.55	20230110	1388	55.98	20230315	0.00	N	227610	500	158 억		950963	N	N	0	N	00	N
89	20230913	090805	57	100.00	KOSDAQ		화학	N	N	N	N		N	2165	10	2	0.46	7227365	3354	1.55	2160	2200	2145	2800	1510	2155	2154.79	3.00	0	-2250	2331	2242	2171	2082	2011	2207	2047	158	645	500	1460	5	1	31651838	685	-2.99	3.93	12	0.01	-725.00	551.00	5940	20230110	-63.55	1388	20230315	55.98	5940	-63.55	20230110	1388	55.98	20230315	5940	-63.55	20230110	1388	55.98	20230315	0.00	N	227610	500	158 억		950963	N	N	0	N	00	N
90	20230912	160803	57	100.00	KOSDAQ		화학	N	N	N	N		N	2155	-25	5	-1.15	466128620	216850	101.17	2240	2260	2100	2830	1530	2180	2149.54	3.13	0	-39055	2363	2271	2188	2096	2013	2317	2142	158	650	500	1480	5	1	31651838	682	-2.97	3.91	12	0.69	-725.00	551.00	5940	20230110	-63.72	1388	20230315	55.26	5940	-63.72	20230110	1388	55.26	20230315	5940	-63.72	20230110	1388	55.26	20230315	0.00	N	227610	500	158 억		990018	N	N	0	N	00	N
91	20230912	150811	57	100.00	KOSDAQ		화학	N	N	N	N		N	2150	-30	5	-1.38	448967740	208885	97.45	2240	2260	2100	2830	1530	2180	2149.35	3.13	0	-34427	2363	2271	2188	2096	2013	2317	2142	158	650	500	1480	5	1	31651838	681	-2.97	3.90	12	0.66	-725.00	551.00	5940	20230110	-63.80	1388	20230315	54.90	5940	-63.80	20230110	1388	54.90	20230315	5940	-63.80	20230110	1388	54.90	20230315	0.00	N	227610	500	158 억		990018	N	N	0	N	00	N
92	20230912	140811	57	100.00	KOSDAQ		화학	N	N	N	N		N	2115	-65	5	-2.98	423098390	196749	91.79	2240	2260	2100	2830	1530	2180	2150.45	3.13	0	-29703	2363	2271	2188	2096	2013	2317	2142	158	650	500	1480	5	1	31651838	669	-2.92	3.84	12	0.62	-725.00	551.00	5940	20230110	-64.39	1388	20230315	52.38	5940	-64.39	20230110	1388	52.38	20230315	5940	-64.39	20230110	1388	52.38	20230315	0.00	N	227610	500	158 억		990018	N	N	0	N	00	N
93	20230912	130800	57	100.00	KOSDAQ		화학	N	N	N	N		N	2120	-60	5	-2.75	369930565	171758	80.13	2240	2260	2100	2830	1530	2180	2153.79	3.13	0	-20163	2363	2271	2188	2096	2013	2317	2142	158	650	500	1480	5	1	31651838	671	-2.92	3.85	12	0.54	-725.00	551.00	5940	20230110	-64.31	1388	20230315	52.74	5940	-64.31	20230110	1388	52.74	20230315	5940	-64.31	20230110	1388	52.74	20230315	0.00	N	227610	500	158 억		990018	N	N	0	N	00	N
94	20230912	120759	57	100.00	KOSDAQ		화학	N	N	N	N		N	2160	-20	5	-0.92	208423265	95816	44.70	2240	2260	2135	2830	1530	2180	2175.24	3.13	0	-18112	2363	2271	2188	2096	2013	2317	2142	158	650	500	1480	5	1	31651838	684	-2.98	3.92	12	0.30	-725.00	551.00	5940	20230110	-63.64	1388	20230315	55.62	5940	-63.64	20230110	1388	55.62	20230315	5940	-63.64	20230110	1388	55.62	20230315	0.00	N	227610	500	158 억		990018	N	N	0	N	00	N
95	20230912	110803	57	100.00	KOSDAQ		화학	N	N	N	N		N	2150	-30	5	-1.38	197449045	90745	42.33	2240	2260	2135	2830	1530	2180	2175.87	3.13	0	-16287	2363	2271	2188	2096	2013	2317	2142	158	650	500	1480	5	1	31651838	681	-2.97	3.90	12	0.29	-725.00	551.00	5940	20230110	-63.80	1388	20230315	54.90	5940	-63.80	20230110	1388	54.90	20230315	5940	-63.80	20230110	1388	54.90	20230315	0.00	N	227610	500	158 억		990018	N	N	0	N	00	N
96	20230912	100757	57	100.00	KOSDAQ		화학	N	N	N	N		N	2165	-15	5	-0.69	109926035	50023	23.34	2240	2260	2155	2830	1530	2180	2197.51	3.13	0	-8192	2363	2271	2188	2096	2013	2317	2142	158	650	500	1480	5	1	31651838	685	-2.99	3.93	12	0.16	-725.00	551.00	5940	20230110	-63.55	1388	20230315	55.98	5940	-63.55	20230110	1388	55.98	20230315	5940	-63.55	20230110	1388	55.98	20230315	0.00	N	227610	500	158 억		990018	N	N	0	N	00	N
97	20230912	090815	57	100.00	KOSDAQ		화학	N	N	N	N		N	2210	30	2	1.38	43119470	19397	9.05	2240	2260	2200	2830	1530	2180	2223.00	3.13	0	-4775	2363	2271	2188	2096	2013	2317	2142	158	650	500	1480	5	1	31651838	700	-3.05	4.01	12	0.06	-725.00	551.00	5940	20230110	-62.79	1388	20230315	59.22	5940	-62.79	20230110	1388	59.22	20230315	5940	-62.79	20230110	1388	59.22	20230315	0.00	N	227610	500	158 억		990018	N	N	0	N	00	N
98	20230911	160757	57	100.00	KOSDAQ		화학	N	N	N	N		N	2180	60	2	2.83	463448595	213874	255.99	2120	2280	2105	2755	1485	2120	2166.92	3.11	0	4680	2163	2141	2113	2091	2063	2152	2102	158	635	500	1440	5	1	31651838	690	-3.01	3.96	12	0.68	-725.00	551.00	5940	20230110	-63.30	1388	20230315	57.06	5940	-63.30	20230110	1388	57.06	20230315	5940	-63.30	20230110	1388	57.06	20230315	0.00	N	227610	500	158 억		985338	N	N	0	N	00	N
99	20230911	150802	57	100.00	KOSDAQ		화학	N	N	N	N		N	2205	85	2	4.01	432962665	199938	239.31	2120	2280	2105	2755	1485	2120	2165.48	3.11	0	2455	2163	2141	2113	2091	2063	2152	2102	158	635	500	1440	5	1	31651838	698	-3.04	4.00	12	0.63	-725.00	551.00	5940	20230110	-62.88	1388	20230315	58.86	5940	-62.88	20230110	1388	58.86	20230315	5940	-62.88	20230110	1388	58.86	20230315	0.00	N	227610	500	158 억		985338	N	N	0	N	00	N
100	20230911	140812	57	100.00	KOSDAQ		화학	N	N	N	N		N	2125	5	2	0.24	123717540	58169	69.62	2120	2150	2105	2755	1485	2120	2126.86	3.11	0	-4965	2163	2141	2113	2091	2063	2152	2102	158	635	500	1440	5	1	31651838	673	-2.93	3.86	12	0.18	-725.00	551.00	5940	20230110	-64.23	1388	20230315	53.10	5940	-64.23	20230110	1388	53.10	20230315	5940	-64.23	20230110	1388	53.10	20230315	0.00	N	227610	500	158 억		985338	N	N	0	N	00	N
101	20230911	130746	57	100.00	KOSDAQ		화학	N	N	N	N		N	2140	20	2	0.94	112082505	52692	63.07	2120	2150	2105	2755	1485	2120	2127.13	3.11	0	-4506	2163	2141	2113	2091	2063	2152	2102	158	635	500	1440	5	1	31651838	677	-2.95	3.88	12	0.17	-725.00	551.00	5940	20230110	-63.97	1388	20230315	54.18	5940	-63.97	20230110	1388	54.18	20230315	5940	-63.97	20230110	1388	54.18	20230315	0.00	N	227610	500	158 억		985338	N	N	0	N	00	N
102	20230911	120800	57	100.00	KOSDAQ		화학	N	N	N	N		N	2130	10	2	0.47	91950840	43226	51.74	2120	2150	2105	2755	1485	2120	2127.21	3.11	0	-3381	2163	2141	2113	2091	2063	2152	2102	158	635	500	1440	5	1	31651838	674	-2.94	3.87	12	0.14	-725.00	551.00	5940	20230110	-64.14	1388	20230315	53.46	5940	-64.14	20230110	1388	53.46	20230315	5940	-64.14	20230110	1388	53.46	20230315	0.00	N	227610	500	158 억		985338	N	N	0	N	00	N
103	20230911	110746	57	100.00	KOSDAQ		화학	N	N	N	N		N	2140	20	2	0.94	69556315	32715	39.16	2120	2150	2105	2755	1485	2120	2126.13	3.11	0	-6404	2163	2141	2113	2091	2063	2152	2102	158	635	500	1440	5	1	31651838	677	-2.95	3.88	12	0.10	-725.00	551.00	5940	20230110	-63.97	1388	20230315	54.18	5940	-63.97	20230110	1388	54.18	20230315	5940	-63.97	20230110	1388	54.18	20230315	0.00	N	227610	500	158 억		985338	N	N	0	N	00	N
104	20230911	100745	57	100.00	KOSDAQ		화학	N	N	N	N		N	2125	5	2	0.24	42583185	20064	24.02	2120	2150	2105	2755	1485	2120	2122.37	3.11	0	-8774	2163	2141	2113	2091	2063	2152	2102	158	635	500	1440	5	1	31651838	673	-2.93	3.86	12	0.06	-725.00	551.00	5940	20230110	-64.23	1388	20230315	53.10	5940	-64.23	20230110	1388	53.10	20230315	5940	-64.23	20230110	1388	53.10	20230315	0.00	N	227610	500	158 억		985338	N	N	0	N	00	N
105	20230911	090743	57	100.00	KOSDAQ		화학	N	N	N	N		N	2135	15	2	0.71	14249160	6695	8.01	2120	2150	2110	2755	1485	2120	2128.33	3.11	0	-4808	2163	2141	2113	2091	2063	2152	2102	158	635	500	1440	5	1	31651838	676	-2.94	3.87	12	0.02	-725.00	551.00	5940	20230110	-64.06	1388	20230315	53.82	5940	-64.06	20230110	1388	53.82	20230315	5940	-64.06	20230110	1388	53.82	20230315	0.00	N	227610	500	158 억		985338	N	N	0	N	00	N
106	20230908	160804	57	100.00	KOSDAQ		화학	N	N	N	N		N	2120	30	2	1.44	174042300	82871	43.56	2090	2135	2085	2715	1465	2090	2100.16	3.14	0	-7066	2230	2160	2110	2040	1990	2135	2015	158	625	500	1420	5	1	31651838	671	-2.92	3.85	12	0.26	-725.00	551.00	5940	20230110	-64.31	1388	20230315	52.74	5940	-64.31	20230110	1388	52.74	20230315	5940	-64.31	20230110	1388	52.74	20230315	0.00	N	227610	500	158 억		992404	N	N	0	N	00	N
107	20230908	150802	57	100.00	KOSDAQ		화학	N	N	N	N		N	2115	25	2	1.20	169778940	80856	42.50	2090	2135	2085	2715	1465	2090	2099.77	3.14	0	-6776	2230	2160	2110	2040	1990	2135	2015	158	625	500	1420	5	1	31651838	669	-2.92	3.84	12	0.26	-725.00	551.00	5940	20230110	-64.39	1388	20230315	52.38	5940	-64.39	20230110	1388	52.38	20230315	5940	-64.39	20230110	1388	52.38	20230315	0.00	N	227610	500	158 억		992404	N	N	0	N	00	N
108	20230908	140754	57	100.00	KOSDAQ		화학	N	N	N	N		N	2105	15	2	0.72	148904980	70909	37.27	2090	2135	2085	2715	1465	2090	2099.94	3.14	0	-5555	2230	2160	2110	2040	1990	2135	2015	158	625	500	1420	5	1	31651838	666	-2.90	3.82	12	0.22	-725.00	551.00	5940	20230110	-64.56	1388	20230315	51.66	5940	-64.56	20230110	1388	51.66	20230315	5940	-64.56	20230110	1388	51.66	20230315	0.00	N	227610	500	158 억		992404	N	N	0	N	00	N
109	20230908	130803	57	100.00	KOSDAQ		화학	N	N	N	N		N	2105	15	2	0.72	125512645	59763	31.41	2090	2135	2085	2715	1465	2090	2100.17	3.14	0	-148	2230	2160	2110	2040	1990	2135	2015	158	625	500	1420	5	1	31651838	666	-2.90	3.82	12	0.19	-725.00	551.00	5940	20230110	-64.56	1388	20230315	51.66	5940	-64.56	20230110	1388	51.66	20230315	5940	-64.56	20230110	1388	51.66	20230315	0.00	N	227610	500	158 억		992404	N	N	0	N	00	N
110	20230908	120812	57	100.00	KOSDAQ		화학	N	N	N	N		N	2120	30	2	1.44	101571405	48375	25.43	2090	2125	2085	2715	1465	2090	2099.67	3.14	0	-929	2230	2160	2110	2040	1990	2135	2015	158	625	500	1420	5	1	31651838	671	-2.92	3.85	12	0.15	-725.00	551.00	5940	20230110	-64.31	1388	20230315	52.74	5940	-64.31	20230110	1388	52.74	20230315	5940	-64.31	20230110	1388	52.74	20230315	0.00	N	227610	500	158 억		992404	N	N	0	N	00	N
111	20230908	110808	57	100.00	KOSDAQ		화학	N	N	N	N		N	2100	10	2	0.48	85489370	40712	21.40	2090	2125	2085	2715	1465	2090	2099.86	3.14	0	-2602	2230	2160	2110	2040	1990	2135	2015	158	625	500	1420	5	1	31651838	665	-2.90	3.81	12	0.13	-725.00	551.00	5940	20230110	-64.65	1388	20230315	51.30	5940	-64.65	20230110	1388	51.30	20230315	5940	-64.65	20230110	1388	51.30	20230315	0.00	N	227610	500	158 억		992404	N	N	0	N	00	N
112	20230908	100802	57	100.00	KOSDAQ		화학	N	N	N	N		N	2095	5	2	0.24	55195870	26290	13.82	2090	2125	2085	2715	1465	2090	2099.50	3.14	0	-7087	2230	2160	2110	2040	1990	2135	2015	158	625	500	1420	5	1	31651838	663	-2.89	3.80	12	0.08	-725.00	551.00	5940	20230110	-64.73	1388	20230315	50.94	5940	-64.73	20230110	1388	50.94	20230315	5940	-64.73	20230110	1388	50.94	20230315	0.00	N	227610	500	158 억		992404	N	N	0	N	00	N
113	20230908	090806	57	100.00	KOSDAQ		화학	N	N	N	N		N	2105	15	2	0.72	8908975	4245	2.23	2090	2110	2085	2715	1465	2090	2098.70	3.14	0	-2111	2230	2160	2110	2040	1990	2135	2015	158	625	500	1420	5	1	31651838	666	-2.90	3.82	12	0.01	-725.00	551.00	5940	20230110	-64.56	1388	20230315	51.66	5940	-64.56	20230110	1388	51.66	20230315	5940	-64.56	20230110	1388	51.66	20230315	0.00	N	227610	500	158 억		992404	N	N	0	N	00	N
114	20230907	160752	57	100.00	KOSDAQ		화학	N	N	N	N		N	2090	-40	5	-1.88	398113050	189712	89.22	2130	2180	2060	2765	1495	2130	2098.51	3.25	0	-35795	2240	2185	2145	2090	2050	2165	2070	158	635	500	1440	5	1	31651838	662	-2.88	3.79	12	0.60	-725.00	551.00	5940	20230110	-64.81	1388	20230315	50.58	5940	-64.81	20230110	1388	50.58	20230315	5940	-64.81	20230110	1388	50.58	20230315	0.00	N	227610	500	158 억		1028199	N	N	0	N	00	N
115	20230907	150757	57	100.00	KOSDAQ		화학	N	N	N	N		N	2085	-45	5	-2.11	382676270	182326	85.75	2130	2180	2060	2765	1495	2130	2098.86	3.25	0	-36036	2240	2185	2145	2090	2050	2165	2070	158	635	500	1440	5	1	31651838	660	-2.88	3.78	12	0.58	-725.00	551.00	5940	20230110	-64.90	1388	20230315	50.22	5940	-64.90	20230110	1388	50.22	20230315	5940	-64.90	20230110	1388	50.22	20230315	0.00	N	227610	500	158 억		1028199	N	N	0	N	00	N
116	20230907	140755	57	100.00	KOSDAQ		화학	N	N	N	N		N	2085	-45	5	-2.11	329479295	156729	73.71	2130	2180	2060	2765	1495	2130	2102.22	3.25	0	-33690	2240	2185	2145	2090	2050	2165	2070	158	635	500	1440	5	1	31651838	660	-2.88	3.78	12	0.50	-725.00	551.00	5940	20230110	-64.90	1388	20230315	50.22	5940	-64.90	20230110	1388	50.22	20230315	5940	-64.90	20230110	1388	50.22	20230315	0.00	N	227610	500	158 억		1028199	N	N	0	N	00	N
117	20230907	130752	57	100.00	KOSDAQ		화학	N	N	N	N		N	2080	-50	5	-2.35	254175065	120395	56.62	2130	2180	2070	2765	1495	2130	2111.18	3.25	0	-18293	2240	2185	2145	2090	2050	2165	2070	158	635	500	1440	5	1	31651838	658	-2.87	3.77	12	0.38	-725.00	551.00	5940	20230110	-64.98	1388	20230315	49.86	5940	-64.98	20230110	1388	49.86	20230315	5940	-64.98	20230110	1388	49.86	20230315	0.00	N	227610	500	158 억		1028199	N	N	0	N	00	N
118	20230907	120803	57	100.00	KOSDAQ		화학	N	N	N	N		N	2105	-25	5	-1.17	194270070	91676	43.12	2130	2180	2090	2765	1495	2130	2119.09	3.25	0	-5487	2240	2185	2145	2090	2050	2165	2070	158	635	500	1440	5	1	31651838	666	-2.90	3.82	12	0.29	-725.00	551.00	5940	20230110	-64.56	1388	20230315	51.66	5940	-64.56	20230110	1388	51.66	20230315	5940	-64.56	20230110	1388	51.66	20230315	0.00	N	227610	500	158 억		1028199	N	N	0	N	00	N
119	20230907	110757	57	100.00	KOSDAQ		화학	N	N	N	N		N	2115	-15	5	-0.70	149479965	70357	33.09	2130	2180	2090	2765	1495	2130	2124.59	3.25	0	-3533	2240	2185	2145	2090	2050	2165	2070	158	635	500	1440	5	1	31651838	669	-2.92	3.84	12	0.22	-725.00	551.00	5940	20230110	-64.39	1388	20230315	52.38	5940	-64.39	20230110	1388	52.38	20230315	5940	-64.39	20230110	1388	52.38	20230315	0.00	N	227610	500	158 억		1028199	N	N	0	N	00	N
120	20230907	100758	57	100.00	KOSDAQ		화학	N	N	N	N		N	2120	-10	5	-0.47	80319665	37501	17.64	2130	2180	2120	2765	1495	2130	2141.80	3.25	0	-12112	2240	2185	2145	2090	2050	2165	2070	158	635	500	1440	5	1	31651838	671	-2.92	3.85	12	0.12	-725.00	551.00	5940	20230110	-64.31	1388	20230315	52.74	5940	-64.31	20230110	1388	52.74	20230315	5940	-64.31	20230110	1388	52.74	20230315	0.00	N	227610	500	158 억		1028199	N	N	0	N	00	N
121	20230907	090809	57	100.00	KOSDAQ		화학	N	N	N	N		N	2140	10	2	0.47	13826735	6489	3.05	2130	2160	2125	2765	1495	2130	2130.80	3.25	0	-2020	2240	2185	2145	2090	2050	2165	2070	158	635	500	1440	5	1	31651838	677	-2.95	3.88	12	0.02	-725.00	551.00	5940	20230110	-63.97	1388	20230315	54.18	5940	-63.97	20230110	1388	54.18	20230315	5940	-63.97	20230110	1388	54.18	20230315	0.00	N	227610	500	158 억		1028199	N	N	0	N	00	N
122	20230906	160754	57	100.00	KOSDAQ		화학	N	N	N	N		N	2130	0	3	0.00	456655185	212261	162.23	2150	2200	2105	2765	1495	2130	2151.46	3.38	0	-40857	2190	2160	2110	2080	2030	2135	2055	158	635	500	1440	5	1	31651838	674	-2.94	3.87	12	0.67	-725.00	551.00	5940	20230110	-64.14	1388	20230315	53.46	5940	-64.14	20230110	1388	53.46	20230315	5940	-64.14	20230110	1388	53.46	20230315	0.00	N	227610	500	158 억		1069056	N	N	0	N	00	N
123	20230906	150757	57	100.00	KOSDAQ		화학	N	N	N	N		N	2130	0	3	0.00	441834675	205278	156.89	2150	2200	2105	2765	1495	2130	2152.37	3.38	0	-40460	2190	2160	2110	2080	2030	2135	2055	158	635	500	1440	5	1	31651838	674	-2.94	3.87	12	0.65	-725.00	551.00	5940	20230110	-64.14	1388	20230315	53.46	5940	-64.14	20230110	1388	53.46	20230315	5940	-64.14	20230110	1388	53.46	20230315	0.00	N	227610	500	158 억		1069056	N	N	0	N	00	N
124	20230906	140756	57	100.00	KOSDAQ		화학	N	N	N	N		N	2140	10	2	0.47	355001920	164370	125.62	2150	2200	2140	2765	1495	2130	2159.77	3.38	0	-20748	2190	2160	2110	2080	2030	2135	2055	158	635	500	1440	5	1	31651838	677	-2.95	3.88	12	0.52	-725.00	551.00	5940	20230110	-63.97	1388	20230315	54.18	5940	-63.97	20230110	1388	54.18	20230315	5940	-63.97	20230110	1388	54.18	20230315	0.00	N	227610	500	158 억		1069056	N	N	0	N	00	N
125	20230906	130749	57	100.00	KOSDAQ		화학	N	N	N	N		N	2140	10	2	0.47	331107880	153222	117.10	2150	2200	2140	2765	1495	2130	2160.97	3.38	0	-11241	2190	2160	2110	2080	2030	2135	2055	158	635	500	1440	5	1	31651838	677	-2.95	3.88	12	0.48	-725.00	551.00	5940	20230110	-63.97	1388	20230315	54.18	5940	-63.97	20230110	1388	54.18	20230315	5940	-63.97	20230110	1388	54.18	20230315	0.00	N	227610	500	158 억		1069056	N	N	0	N	00	N
126	20230906	120800	57	100.00	KOSDAQ		화학	N	N	N	N		N	2150	20	2	0.94	282031180	130380	99.65	2150	2200	2140	2765	1495	2130	2163.15	3.38	0	-4096	2190	2160	2110	2080	2030	2135	2055	158	635	500	1440	5	1	31651838	681	-2.97	3.90	12	0.41	-725.00	551.00	5940	20230110	-63.80	1388	20230315	54.90	5940	-63.80	20230110	1388	54.90	20230315	5940	-63.80	20230110	1388	54.90	20230315	0.00	N	227610	500	158 억		1069056	N	N	0	N	00	N
127	20230906	110803	57	100.00	KOSDAQ		화학	N	N	N	N		N	2190	60	2	2.82	212658465	98150	75.01	2150	2200	2140	2765	1495	2130	2166.67	3.38	0	1097	2190	2160	2110	2080	2030	2135	2055	158	635	500	1440	5	1	31651838	693	-3.02	3.97	12	0.31	-725.00	551.00	5940	20230110	-63.13	1388	20230315	57.78	5940	-63.13	20230110	1388	57.78	20230315	5940	-63.13	20230110	1388	57.78	20230315	0.00	N	227610	500	158 억		1069056	N	N	0	N	00	N
128	20230906	100742	57	100.00	KOSDAQ		화학	N	N	N	N		N	2170	40	2	1.88	161339660	74421	56.88	2150	2200	2140	2765	1495	2130	2167.93	3.38	0	3335	2190	2160	2110	2080	2030	2135	2055	158	635	500	1440	5	1	31651838	687	-2.99	3.94	12	0.24	-725.00	551.00	5940	20230110	-63.47	1388	20230315	56.34	5940	-63.47	20230110	1388	56.34	20230315	5940	-63.47	20230110	1388	56.34	20230315	0.00	N	227610	500	158 억		1069056	N	N	0	N	00	N
129	20230906	090745	57	100.00	KOSDAQ		화학	N	N	N	N		N	2170	40	2	1.88	29919775	13863	10.60	2150	2200	2140	2765	1495	2130	2158.25	3.38	0	1817	2190	2160	2110	2080	2030	2135	2055	158	635	500	1440	5	1	31651838	687	-2.99	3.94	12	0.04	-725.00	551.00	5940	20230110	-63.47	1388	20230315	56.34	5940	-63.47	20230110	1388	56.34	20230315	5940	-63.47	20230110	1388	56.34	20230315	0.00	N	227610	500	158 억		1069056	N	N	0	N	00	N
130	20230905	160748	57	100.00	KOSDAQ		화학	N	N	N	N		N	2130	35	2	1.67	274965590	130840	28.62	2140	2140	2060	2720	1470	2095	2101.54	3.50	0	-39832	2351	2222	2146	2017	1941	2185	1980	158	625	500	1420	5	1	31651838	674	-2.94	3.87	12	0.41	-725.00	551.00	5940	20230110	-64.14	1388	20230315	53.46	5940	-64.14	20230110	1388	53.46	20230315	5940	-64.14	20230110	1388	53.46	20230315	0.00	N	227610	500	158 억		1108888	N	N	0	N	00	N
131	20230905	150759	57	100.00	KOSDAQ		화학	N	N	N	N		N	2130	35	2	1.67	258524050	123124	26.93	2140	2140	2060	2720	1470	2095	2099.70	3.50	0	-37108	2351	2222	2146	2017	1941	2185	1980	158	625	500	1420	5	1	31651838	674	-2.94	3.87	12	0.39	-725.00	551.00	5940	20230110	-64.14	1388	20230315	53.46	5940	-64.14	20230110	1388	53.46	20230315	5940	-64.14	20230110	1388	53.46	20230315	0.00	N	227610	500	158 억		1108888	N	N	0	N	00	N
132	20230905	140757	57	100.00	KOSDAQ		화학	N	N	N	N		N	2110	15	2	0.72	214802615	102484	22.42	2140	2140	2060	2720	1470	2095	2095.96	3.50	0	-26361	2351	2222	2146	2017	1941	2185	1980	158	625	500	1420	5	1	31651838	668	-2.91	3.83	12	0.32	-725.00	551.00	5940	20230110	-64.48	1388	20230315	52.02	5940	-64.48	20230110	1388	52.02	20230315	5940	-64.48	20230110	1388	52.02	20230315	0.00	N	227610	500	158 억		1108888	N	N	0	N	00	N
133	20230905	130738	57	100.00	KOSDAQ		화학	N	N	N	N		N	2115	20	2	0.95	170010300	81159	17.75	2140	2140	2060	2720	1470	2095	2094.78	3.50	0	-20331	2351	2222	2146	2017	1941	2185	1980	158	625	500	1420	5	1	31651838	669	-2.92	3.84	12	0.26	-725.00	551.00	5940	20230110	-64.39	1388	20230315	52.38	5940	-64.39	20230110	1388	52.38	20230315	5940	-64.39	20230110	1388	52.38	20230315	0.00	N	227610	500	158 억		1108888	N	N	0	N	00	N
134	20230905	120743	57	100.00	KOSDAQ		화학	N	N	N	N		N	2100	5	2	0.24	142460995	68080	14.89	2140	2140	2060	2720	1470	2095	2092.55	3.50	0	-14156	2351	2222	2146	2017	1941	2185	1980	158	625	500	1420	5	1	31651838	665	-2.90	3.81	12	0.22	-725.00	551.00	5940	20230110	-64.65	1388	20230315	51.30	5940	-64.65	20230110	1388	51.30	20230315	5940	-64.65	20230110	1388	51.30	20230315	0.00	N	227610	500	158 억		1108888	N	N	0	N	00	N
135	20230905	110749	57	100.00	KOSDAQ		화학	N	N	N	N		N	2100	5	2	0.24	130663400	62461	13.66	2140	2140	2060	2720	1470	2095	2091.92	3.50	0	-11731	2351	2222	2146	2017	1941	2185	1980	158	625	500	1420	5	1	31651838	665	-2.90	3.81	12	0.20	-725.00	551.00	5940	20230110	-64.65	1388	20230315	51.30	5940	-64.65	20230110	1388	51.30	20230315	5940	-64.65	20230110	1388	51.30	20230315	0.00	N	227610	500	158 억		1108888	N	N	0	N	00	N
136	20230905	100738	57	100.00	KOSDAQ		화학	N	N	N	N		N	2095	0	3	0.00	97600160	46723	10.22	2140	2140	2060	2720	1470	2095	2088.91	3.50	0	-11226	2351	2222	2146	2017	1941	2185	1980	158	625	500	1420	5	1	31651838	663	-2.89	3.80	12	0.15	-725.00	551.00	5940	20230110	-64.73	1388	20230315	50.94	5940	-64.73	20230110	1388	50.94	20230315	5940	-64.73	20230110	1388	50.94	20230315	0.00	N	227610	500	158 억		1108888	N	N	0	N	00	N
137	20230905	090738	57	100.00	KOSDAQ		화학	N	N	N	N		N	2105	10	2	0.48	27956875	13258	2.90	2140	2140	2085	2720	1470	2095	2108.68	3.50	0	-8869	2351	2222	2146	2017	1941	2185	1980	158	625	500	1420	5	1	31651838	666	-2.90	3.82	12	0.04	-725.00	551.00	5940	20230110	-64.56	1388	20230315	51.66	5940	-64.56	20230110	1388	51.66	20230315	5940	-64.56	20230110	1388	51.66	20230315	0.00	N	227610	500	158 억		1108888	N	N	0	N	00	N
138	20230904	160734	57	100.00	KOSDAQ		화학	N	N	N	N		N	2095	-180	5	-7.91	978130840	453354	114.36	2275	2275	2070	2955	1595	2275	2157.82	3.84	0	-105598	2478	2376	2298	2196	2118	2337	2157	158	680	500	1540	5	1	31651838	663	-2.89	3.80	12	1.43	-725.00	551.00	5940	20230110	-64.73	1388	20230315	50.94	5940	-64.73	20230110	1388	50.94	20230315	5940	-64.73	20230110	1388	50.94	20230315	0.00	N	227610	500	158 억		1214486	N	N	0	N	00	N
139	20230904	150725	57	100.00	KOSDAQ		화학	N	N	N	N		N	2120	-155	5	-6.81	877364525	405230	102.22	2275	2275	2100	2955	1595	2275	2165.09	3.84	0	-100499	2478	2376	2298	2196	2118	2337	2157	158	680	500	1540	5	1	31651838	671	-2.92	3.85	12	1.28	-725.00	551.00	5940	20230110	-64.31	1388	20230315	52.74	5940	-64.31	20230110	1388	52.74	20230315	5940	-64.31	20230110	1388	52.74	20230315	0.00	N	227610	500	158 억		1214486	N	N	0	N	00	N
140	20230904	140720	57	100.00	KOSDAQ		화학	N	N	N	N		N	2125	-150	5	-6.59	726077375	334032	84.26	2275	2275	2125	2955	1595	2275	2173.66	3.84	0	-82053	2478	2376	2298	2196	2118	2337	2157	158	680	500	1540	5	1	31651838	673	-2.93	3.86	12	1.06	-725.00	551.00	5940	20230110	-64.23	1388	20230315	53.10	5940	-64.23	20230110	1388	53.10	20230315	5940	-64.23	20230110	1388	53.10	20230315	0.00	N	227610	500	158 억		1214486	N	N	0	N	00	N
141	20230904	130733	57	100.00	KOSDAQ		화학	N	N	N	N		N	2160	-115	5	-5.05	539327025	246918	62.28	2275	2275	2145	2955	1595	2275	2184.22	3.84	0	-67419	2478	2376	2298	2196	2118	2337	2157	158	680	500	1540	5	1	31651838	684	-2.98	3.92	12	0.78	-725.00	551.00	5940	20230110	-63.64	1388	20230315	55.62	5940	-63.64	20230110	1388	55.62	20230315	5940	-63.64	20230110	1388	55.62	20230315	0.00	N	227610	500	158 억		1214486	N	N	0	N	00	N
142	20230904	120718	57	100.00	KOSDAQ		화학	N	N	N	N		N	2185	-90	5	-3.96	411530255	187721	47.35	2275	2275	2145	2955	1595	2275	2192.22	3.84	0	-49900	2478	2376	2298	2196	2118	2337	2157	158	680	500	1540	5	1	31651838	692	-3.01	3.97	12	0.59	-725.00	551.00	5940	20230110	-63.22	1388	20230315	57.42	5940	-63.22	20230110	1388	57.42	20230315	5940	-63.22	20230110	1388	57.42	20230315	0.00	N	227610	500	158 억		1214486	N	N	0	N	00	N
143	20230904	110706	57	100.00	KOSDAQ		화학	N	N	N	N		N	2180	-95	5	-4.18	359523345	163773	41.31	2275	2275	2145	2955	1595	2275	2195.23	3.84	0	-32718	2478	2376	2298	2196	2118	2337	2157	158	680	500	1540	5	1	31651838	690	-3.01	3.96	12	0.52	-725.00	551.00	5940	20230110	-63.30	1388	20230315	57.06	5940	-63.30	20230110	1388	57.06	20230315	5940	-63.30	20230110	1388	57.06	20230315	0.00	N	227610	500	158 억		1214486	N	N	0	N	00	N
144	20230904	100710	57	100.00	KOSDAQ		화학	N	N	N	N		N	2225	-50	5	-2.20	238407125	108732	27.43	2275	2275	2145	2955	1595	2275	2192.57	3.84	0	-24447	2478	2376	2298	2196	2118	2337	2157	158	680	500	1540	5	1	31651838	704	-3.07	4.04	12	0.34	-725.00	551.00	5940	20230110	-62.54	1388	20230315	60.30	5940	-62.54	20230110	1388	60.30	20230315	5940	-62.54	20230110	1388	60.30	20230315	0.00	N	227610	500	158 억		1214486	N	N	0	N	00	N
145	20230904	090724	57	100.00	KOSDAQ		화학	N	N	N	N		N	2175	-100	5	-4.40	126978510	57810	14.58	2275	2275	2145	2955	1595	2275	2196.41	3.84	0	-7018	2478	2376	2298	2196	2118	2337	2157	158	680	500	1540	5	1	31651838	688	-3.00	3.95	12	0.18	-725.00	551.00	5940	20230110	-63.38	1388	20230315	56.70	5940	-63.38	20230110	1388	56.70	20230315	5940	-63.38	20230110	1388	56.70	20230315	0.00	N	227610	500	158 억		1214486	N	N	0	N	00	N
146	20230901	160714	57	100.00	KOSDAQ		화학	N	N	N	N		N	2275	-55	5	-2.36	892296935	391300	41.49	2335	2400	2220	3025	1635	2330	2280.37	4.28	0	-142132	2563	2446	2293	2176	2023	2505	2235	158	695	500	1580	5	1	31651838	720	-3.14	4.13	12	1.24	-725.00	551.00	5940	20230110	-61.70	1388	20230315	63.90	5940	-61.70	20230110	1388	63.90	20230315	5940	-61.70	20230110	1388	63.90	20230315	0.00	N	227610	500	158 억		1353875	N	N	0	N	00	N
147	20230901	150723	57	100.00	KOSDAQ		화학	N	N	N	N		N	2275	-55	5	-2.36	861146305	377593	40.04	2335	2400	2220	3025	1635	2330	2280.62	4.28	0	-139071	2563	2446	2293	2176	2023	2505	2235	158	695	500	1580	5	1	31651838	720	-3.14	4.13	12	1.19	-725.00	551.00	5940	20230110	-61.70	1388	20230315	63.90	5940	-61.70	20230110	1388	63.90	20230315	5940	-61.70	20230110	1388	63.90	20230315	0.00	N	227610	500	158 억		1353875	N	N	0	N	00	N
148	20230901	140726	57	100.00	KOSDAQ		화학	N	N	N	N		N	2270	-60	5	-2.58	810272765	355130	37.66	2335	2400	2220	3025	1635	2330	2281.62	4.28	0	-127658	2563	2446	2293	2176	2023	2505	2235	158	695	500	1580	5	1	31651838	718	-3.13	4.12	12	1.12	-725.00	551.00	5940	20230110	-61.78	1388	20230315	63.54	5940	-61.78	20230110	1388	63.54	20230315	5940	-61.78	20230110	1388	63.54	20230315	0.00	N	227610	500	158 억		1353875	N	N	0	N	00	N
149	20230901	130703	57	100.00	KOSDAQ		화학	N	N	N	N		N	2270	-60	5	-2.58	784252700	343647	36.44	2335	2400	2220	3025	1635	2330	2282.15	4.28	0	-124562	2563	2446	2293	2176	2023	2505	2235	158	695	500	1580	5	1	31651838	718	-3.13	4.12	12	1.09	-725.00	551.00	5940	20230110	-61.78	1388	20230315	63.54	5940	-61.78	20230110	1388	63.54	20230315	5940	-61.78	20230110	1388	63.54	20230315	0.00	N	227610	500	158 억		1353875	N	N	0	N	00	N
150	20230901	120712	57	100.00	KOSDAQ		화학	N	N	N	N		N	2250	-80	5	-3.43	675310510	295026	31.28	2335	2400	2220	3025	1635	2330	2288.99	4.28	0	-115855	2563	2446	2293	2176	2023	2505	2235	158	695	500	1580	5	1	31651838	712	-3.10	4.08	12	0.93	-725.00	551.00	5940	20230110	-62.12	1388	20230315	62.10	5940	-62.12	20230110	1388	62.10	20230315	5940	-62.12	20230110	1388	62.10	20230315	0.00	N	227610	500	158 억		1353875	N	N	0	N	00	N
151	20230901	110712	57	100.00	KOSDAQ		화학	N	N	N	N		N	2260	-70	5	-3.00	549038315	238817	25.32	2335	2400	2245	3025	1635	2330	2298.99	4.28	0	-95542	2563	2446	2293	2176	2023	2505	2235	158	695	500	1580	5	1	31651838	715	-3.12	4.10	12	0.75	-725.00	551.00	5940	20230110	-61.95	1388	20230315	62.82	5940	-61.95	20230110	1388	62.82	20230315	5940	-61.95	20230110	1388	62.82	20230315	0.00	N	227610	500	158 억		1353875	N	N	0	N	00	N
152	20230901	100708	57	100.00	KOSDAQ		화학	N	N	N	N		N	2255	-75	5	-3.22	478781705	207840	22.04	2335	2400	2245	3025	1635	2330	2303.61	4.28	0	-81527	2563	2446	2293	2176	2023	2505	2235	158	695	500	1580	5	1	31651838	714	-3.11	4.09	12	0.66	-725.00	551.00	5940	20230110	-62.04	1388	20230315	62.46	5940	-62.04	20230110	1388	62.46	20230315	5940	-62.04	20230110	1388	62.46	20230315	0.00	N	227610	500	158 억		1353875	N	N	0	N	00	N
153	20230901	090657	57	100.00	KOSDAQ		화학	N	N	N	N		N	2360	30	2	1.29	86614160	37155	3.94	2335	2360	2305	3025	1635	2330	2331.16	4.28	0	-20734	2563	2446	2293	2176	2023	2505	2235	158	695	500	1580	5	1	31651838	747	-3.26	4.28	12	0.12	-725.00	551.00	5940	20230110	-60.27	1388	20230315	70.03	5940	-60.27	20230110	1388	70.03	20230315	5940	-60.27	20230110	1388	70.03	20230315	0.00	N	227610	500	158 억		1353875	N	N	0	N	00	N