KissMeData/016100/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	160315	57	100.00	KOSDAQ		화학	N	N	N	N		N	2570	-35	5	-1.34	92475570	36210	182.67	2460	2670	2460	3385	1825	2605	2553.81	1.20	0	9332	2825	2715	2660	2550	2495	2687	2522	96	780	500	1820	5	1	19100894	491	-71.39	1.11	12	0.19	-36.00	2315.00	4485	20230210	-42.70	2355	20220928	9.13	4485	-42.70	20230210	2370	8.44	20230726	4485	-42.70	20230210	2355	9.13	20220928	0.49	N	016100	500	95 억		229442	N	N	0	N	00	N
3	20230927	150318	57	100.00	KOSDAQ		화학	N	N	N	N		N	2655	50	2	1.92	75490630	29631	149.48	2460	2670	2460	3385	1825	2605	2547.69	1.20	0	9321	2825	2715	2660	2550	2495	2687	2522	96	780	500	1820	5	1	19100894	507	-73.75	1.15	12	0.16	-36.00	2315.00	4485	20230210	-40.80	2355	20220928	12.74	4485	-40.80	20230210	2370	12.03	20230726	4485	-40.80	20230210	2355	12.74	20220928	0.49	N	016100	500	95 억		229442	N	N	0	N	00	N
4	20230927	140318	57	100.00	KOSDAQ		화학	N	N	N	N		N	2665	60	2	2.30	74311420	29188	147.24	2460	2670	2460	3385	1825	2605	2545.96	1.20	0	9327	2825	2715	2660	2550	2495	2687	2522	96	780	500	1820	5	1	19100894	509	-74.03	1.15	12	0.15	-36.00	2315.00	4485	20230210	-40.58	2355	20220928	13.16	4485	-40.58	20230210	2370	12.45	20230726	4485	-40.58	20230210	2355	13.16	20220928	0.49	N	016100	500	95 억		229442	N	N	0	N	00	N
5	20230927	130314	57	100.00	KOSDAQ		화학	N	N	N	N		N	2610	5	2	0.19	60541430	23979	120.97	2460	2645	2460	3385	1825	2605	2524.77	1.20	0	8137	2825	2715	2660	2550	2495	2687	2522	96	780	500	1820	5	1	19100894	499	-72.50	1.13	12	0.13	-36.00	2315.00	4485	20230210	-41.81	2355	20220928	10.83	4485	-41.81	20230210	2370	10.13	20230726	4485	-41.81	20230210	2355	10.83	20220928	0.49	N	016100	500	95 억		229442	N	N	0	N	00	N
6	20230927	120314	57	100.00	KOSDAQ		화학	N	N	N	N		N	2625	20	2	0.77	58434620	23169	116.88	2460	2645	2460	3385	1825	2605	2522.10	1.20	0	8129	2825	2715	2660	2550	2495	2687	2522	96	780	500	1820	5	1	19100894	501	-72.92	1.13	12	0.12	-36.00	2315.00	4485	20230210	-41.47	2355	20220928	11.46	4485	-41.47	20230210	2370	10.76	20230726	4485	-41.47	20230210	2355	11.46	20220928	0.49	N	016100	500	95 억		229442	N	N	0	N	00	N
7	20230927	110316	57	100.00	KOSDAQ		화학	N	N	N	N		N	2625	20	2	0.77	57101165	22661	114.32	2460	2645	2460	3385	1825	2605	2519.80	1.20	0	8129	2825	2715	2660	2550	2495	2687	2522	96	780	500	1820	5	1	19100894	501	-72.92	1.13	12	0.12	-36.00	2315.00	4485	20230210	-41.47	2355	20220928	11.46	4485	-41.47	20230210	2370	10.76	20230726	4485	-41.47	20230210	2355	11.46	20220928	0.49	N	016100	500	95 억		229442	N	N	0	N	00	N
8	20230927	100315	57	100.00	KOSDAQ		화학	N	N	N	N		N	2590	-15	5	-0.58	53634960	21341	107.66	2460	2645	2460	3385	1825	2605	2513.24	1.20	0	9162	2825	2715	2660	2550	2495	2687	2522	96	780	500	1820	5	1	19100894	495	-71.94	1.12	12	0.11	-36.00	2315.00	4485	20230210	-42.25	2355	20220928	9.98	4485	-42.25	20230210	2370	9.28	20230726	4485	-42.25	20230210	2355	9.98	20220928	0.49	N	016100	500	95 억		229442	N	N	0	N	00	N
9	20230927	090319	57	100.00	KOSDAQ		화학	N	N	N	N		N	2540	-65	5	-2.50	29038960	11718	59.11	2460	2595	2460	3385	1825	2605	2478.15	1.20	0	2871	2825	2715	2660	2550	2495	2687	2522	96	780	500	1820	5	1	19100894	485	-70.56	1.10	12	0.06	-36.00	2315.00	4485	20230210	-43.37	2355	20220928	7.86	4485	-43.37	20230210	2370	7.17	20230726	4485	-43.37	20230210	2355	7.86	20220928	0.49	N	016100	500	95 억		229442	N	N	0	N	00	N
10	20230926	160314	57	100.00	KOSDAQ		화학	N	N	N	N		N	2605	-95	5	-3.52	50927270	19391	86.44	2700	2770	2605	3510	1890	2700	2626.34	1.21	0	-2487	2926	2812	2756	2642	2586	2785	2615	96	810	500	1890	5	1	19100894	498	-72.36	1.13	12	0.10	-36.00	2315.00	4485	20230210	-41.92	2355	20220928	10.62	4485	-41.92	20230210	2370	9.92	20230726	4485	-41.92	20230210	2355	10.62	20220928	0.50	N	016100	500	95 억		231929	N	N	0	N	00	N
11	20230926	150317	57	100.00	KOSDAQ		화학	N	N	N	N		N	2625	-75	5	-2.78	42008715	15976	71.22	2700	2770	2610	3510	1890	2700	2629.49	1.21	0	-2196	2926	2812	2756	2642	2586	2785	2615	96	810	500	1890	5	1	19100894	501	-72.92	1.13	12	0.08	-36.00	2315.00	4485	20230210	-41.47	2355	20220928	11.46	4485	-41.47	20230210	2370	10.76	20230726	4485	-41.47	20230210	2355	11.46	20220928	0.50	N	016100	500	95 억		231929	N	N	0	N	00	N
12	20230926	140311	57	100.00	KOSDAQ		화학	N	N	N	N		N	2620	-80	5	-2.96	22223110	8413	37.50	2700	2770	2610	3510	1890	2700	2641.52	1.21	0	-2715	2926	2812	2756	2642	2586	2785	2615	96	810	500	1890	5	1	19100894	500	-72.78	1.13	12	0.04	-36.00	2315.00	4485	20230210	-41.58	2355	20220928	11.25	4485	-41.58	20230210	2370	10.55	20230726	4485	-41.58	20230210	2355	11.25	20220928	0.50	N	016100	500	95 억		231929	N	N	0	N	00	N
13	20230926	130313	57	100.00	KOSDAQ		화학	N	N	N	N		N	2645	-55	5	-2.04	19198480	7259	32.36	2700	2770	2610	3510	1890	2700	2644.78	1.21	0	-2701	2926	2812	2756	2642	2586	2785	2615	96	810	500	1890	5	1	19100894	505	-73.47	1.14	12	0.04	-36.00	2315.00	4485	20230210	-41.03	2355	20220928	12.31	4485	-41.03	20230210	2370	11.60	20230726	4485	-41.03	20230210	2355	12.31	20220928	0.50	N	016100	500	95 억		231929	N	N	0	N	00	N
14	20230926	120314	57	100.00	KOSDAQ		화학	N	N	N	N		N	2630	-70	5	-2.59	11582455	4354	19.41	2700	2770	2620	3510	1890	2700	2660.19	1.21	0	-2619	2926	2812	2756	2642	2586	2785	2615	96	810	500	1890	5	1	19100894	502	-73.06	1.14	12	0.02	-36.00	2315.00	4485	20230210	-41.36	2355	20220928	11.68	4485	-41.36	20230210	2370	10.97	20230726	4485	-41.36	20230210	2355	11.68	20220928	0.50	N	016100	500	95 억		231929	N	N	0	N	00	N
15	20230926	110313	57	100.00	KOSDAQ		화학	N	N	N	N		N	2645	-55	5	-2.04	9370840	3514	15.66	2700	2770	2625	3510	1890	2700	2666.72	1.21	0	-2409	2926	2812	2756	2642	2586	2785	2615	96	810	500	1890	5	1	19100894	505	-73.47	1.14	12	0.02	-36.00	2315.00	4485	20230210	-41.03	2355	20220928	12.31	4485	-41.03	20230210	2370	11.60	20230726	4485	-41.03	20230210	2355	12.31	20220928	0.50	N	016100	500	95 억		231929	N	N	0	N	00	N
16	20230926	100314	57	100.00	KOSDAQ		화학	N	N	N	N		N	2665	-35	5	-1.30	4032780	1498	6.68	2700	2770	2650	3510	1890	2700	2692.11	1.21	0	-992	2926	2812	2756	2642	2586	2785	2615	96	810	500	1890	5	1	19100894	509	-74.03	1.15	12	0.01	-36.00	2315.00	4485	20230210	-40.58	2355	20220928	13.16	4485	-40.58	20230210	2370	12.45	20230726	4485	-40.58	20230210	2355	13.16	20220928	0.50	N	016100	500	95 억		231929	N	N	0	N	00	N
17	20230926	090313	57	100.00	KOSDAQ		화학	N	N	N	N		N	2705	5	2	0.19	440250	163	0.73	2700	2730	2700	3510	1890	2700	2700.92	1.21	0	-18	2926	2812	2756	2642	2586	2785	2615	96	810	500	1890	5	1	19100894	517	-75.14	1.17	12	0.00	-36.00	2315.00	4485	20230210	-39.69	2355	20220928	14.86	4485	-39.69	20230210	2370	14.14	20230726	4485	-39.69	20230210	2355	14.86	20220928	0.50	N	016100	500	95 억		231929	N	N	0	N	00	N
18	20230925	160313	57	100.00	KOSDAQ		화학	N	N	N	N		N	2700	-70	5	-2.53	61600645	22431	165.76	2870	2870	2700	3600	1940	2770	2746.92	1.22	0	-962	2853	2811	2728	2686	2603	2832	2707	96	830	500	1930	5	1	19100894	516	-75.00	1.17	12	0.12	-36.00	2315.00	4485	20230210	-39.80	2355	20220928	14.65	4485	-39.80	20230210	2370	13.92	20230726	4485	-39.80	20230210	2355	14.65	20220928	0.53	N	016100	500	95 억		232891	N	N	0	N	00	N
19	20230925	150315	57	100.00	KOSDAQ		화학	N	N	N	N		N	2705	-65	5	-2.35	52523040	19070	140.93	2870	2870	2700	3600	1940	2770	2754.22	1.22	0	-840	2853	2811	2728	2686	2603	2832	2707	96	830	500	1930	5	1	19100894	517	-75.14	1.17	12	0.10	-36.00	2315.00	4485	20230210	-39.69	2355	20220928	14.86	4485	-39.69	20230210	2370	14.14	20230726	4485	-39.69	20230210	2355	14.86	20220928	0.53	N	016100	500	95 억		232891	N	N	0	N	00	N
20	20230925	140310	57	100.00	KOSDAQ		화학	N	N	N	N		N	2730	-40	5	-1.44	33709900	12122	89.58	2870	2870	2710	3600	1940	2770	2780.89	1.22	0	-1344	2853	2811	2728	2686	2603	2832	2707	96	830	500	1930	5	1	19100894	521	-75.83	1.18	12	0.06	-36.00	2315.00	4485	20230210	-39.13	2355	20220928	15.92	4485	-39.13	20230210	2370	15.19	20230726	4485	-39.13	20230210	2355	15.92	20220928	0.53	N	016100	500	95 억		232891	N	N	0	N	00	N
21	20230925	130310	57	100.00	KOSDAQ		화학	N	N	N	N		N	2765	-5	5	-0.18	31579100	11346	83.85	2870	2870	2710	3600	1940	2770	2783.28	1.22	0	-1335	2853	2811	2728	2686	2603	2832	2707	96	830	500	1930	5	1	19100894	528	-76.81	1.19	12	0.06	-36.00	2315.00	4485	20230210	-38.35	2355	20220928	17.41	4485	-38.35	20230210	2370	16.67	20230726	4485	-38.35	20230210	2355	17.41	20220928	0.53	N	016100	500	95 억		232891	N	N	0	N	00	N
22	20230925	120315	57	100.00	KOSDAQ		화학	N	N	N	N		N	2735	-35	5	-1.26	30040265	10787	79.71	2870	2870	2710	3600	1940	2770	2784.86	1.22	0	-1034	2853	2811	2728	2686	2603	2832	2707	96	830	500	1930	5	1	19100894	522	-75.97	1.18	12	0.06	-36.00	2315.00	4485	20230210	-39.02	2355	20220928	16.14	4485	-39.02	20230210	2370	15.40	20230726	4485	-39.02	20230210	2355	16.14	20220928	0.53	N	016100	500	95 억		232891	N	N	0	N	00	N
23	20230925	110311	57	100.00	KOSDAQ		화학	N	N	N	N		N	2775	5	2	0.18	22897945	8162	60.32	2870	2870	2710	3600	1940	2770	2805.43	1.22	0	-1300	2853	2811	2728	2686	2603	2832	2707	96	830	500	1930	5	1	19100894	530	-77.08	1.20	12	0.04	-36.00	2315.00	4485	20230210	-38.13	2355	20220928	17.83	4485	-38.13	20230210	2370	17.09	20230726	4485	-38.13	20230210	2355	17.83	20220928	0.53	N	016100	500	95 억		232891	N	N	0	N	00	N
24	20230925	100312	57	100.00	KOSDAQ		화학	N	N	N	N		N	2765	-5	5	-0.18	20062025	7129	52.68	2870	2870	2710	3600	1940	2770	2814.14	1.22	0	-1441	2853	2811	2728	2686	2603	2832	2707	96	830	500	1930	5	1	19100894	528	-76.81	1.19	12	0.04	-36.00	2315.00	4485	20230210	-38.35	2355	20220928	17.41	4485	-38.35	20230210	2370	16.67	20230726	4485	-38.35	20230210	2355	17.41	20220928	0.53	N	016100	500	95 억		232891	N	N	0	N	00	N
25	20230925	090312	57	100.00	KOSDAQ		화학	N	N	N	N		N	2800	30	2	1.08	11764595	4160	30.74	2870	2870	2710	3600	1940	2770	2828.03	1.22	0	-78	2853	2811	2728	2686	2603	2832	2707	96	830	500	1930	5	1	19100894	535	-77.78	1.21	12	0.02	-36.00	2315.00	4485	20230210	-37.57	2355	20220928	18.90	4485	-37.57	20230210	2370	18.14	20230726	4485	-37.57	20230210	2355	18.90	20220928	0.53	N	016100	500	95 억		232891	N	N	0	N	00	N
26	20230922	160321	57	100.00	KOSDAQ		화학	N	N	N	N		N	2770	-5	5	-0.18	36863535	13507	22.04	2770	2770	2645	3605	1945	2775	2729.20	1.22	0	-661	3131	2952	2781	2602	2431	2867	2517	96	830	500	1940	5	1	19100894	529	-76.94	1.20	12	0.07	-36.00	2315.00	4485	20230210	-38.24	2355	20220928	17.62	4485	-38.24	20230210	2370	16.88	20230726	4485	-38.24	20230210	2355	17.62	20220928	0.53	N	016100	500	95 억		233552	N	N	0	N	00	N
27	20230922	150318	57	100.00	KOSDAQ		화학	N	N	N	N		N	2735	-40	5	-1.44	31378090	11521	18.80	2770	2770	2645	3605	1945	2775	2723.56	1.22	0	-535	3131	2952	2781	2602	2431	2867	2517	96	830	500	1940	5	1	19100894	522	-75.97	1.18	12	0.06	-36.00	2315.00	4485	20230210	-39.02	2355	20220928	16.14	4485	-39.02	20230210	2370	15.40	20230726	4485	-39.02	20230210	2355	16.14	20220928	0.53	N	016100	500	95 억		233552	N	N	0	N	00	N
28	20230922	140318	57	100.00	KOSDAQ		화학	N	N	N	N		N	2730	-45	5	-1.62	30186470	11084	18.09	2770	2770	2645	3605	1945	2775	2723.43	1.22	0	-498	3131	2952	2781	2602	2431	2867	2517	96	830	500	1940	5	1	19100894	521	-75.83	1.18	12	0.06	-36.00	2315.00	4485	20230210	-39.13	2355	20220928	15.92	4485	-39.13	20230210	2370	15.19	20230726	4485	-39.13	20230210	2355	15.92	20220928	0.53	N	016100	500	95 억		233552	N	N	0	N	00	N
29	20230922	130303	57	100.00	KOSDAQ		화학	N	N	N	N		N	2720	-55	5	-1.98	27633515	10153	16.57	2770	2770	2645	3605	1945	2775	2721.71	1.22	0	-322	3131	2952	2781	2602	2431	2867	2517	96	830	500	1940	5	1	19100894	520	-75.56	1.17	12	0.05	-36.00	2315.00	4485	20230210	-39.35	2355	20220928	15.50	4485	-39.35	20230210	2370	14.77	20230726	4485	-39.35	20230210	2355	15.50	20220928	0.53	N	016100	500	95 억		233552	N	N	0	N	00	N
30	20230922	120302	57	100.00	KOSDAQ		화학	N	N	N	N		N	2730	-45	5	-1.62	26119115	9597	15.66	2770	2770	2645	3605	1945	2775	2721.59	1.22	0	-373	3131	2952	2781	2602	2431	2867	2517	96	830	500	1940	5	1	19100894	521	-75.83	1.18	12	0.05	-36.00	2315.00	4485	20230210	-39.13	2355	20220928	15.92	4485	-39.13	20230210	2370	15.19	20230726	4485	-39.13	20230210	2355	15.92	20220928	0.53	N	016100	500	95 억		233552	N	N	0	N	00	N
31	20230922	110302	57	100.00	KOSDAQ		화학	N	N	N	N		N	2715	-60	5	-2.16	19438445	7140	11.65	2770	2770	2645	3605	1945	2775	2722.47	1.22	0	-670	3131	2952	2781	2602	2431	2867	2517	96	830	500	1940	5	1	19100894	519	-75.42	1.17	12	0.04	-36.00	2315.00	4485	20230210	-39.46	2355	20220928	15.29	4485	-39.46	20230210	2370	14.56	20230726	4485	-39.46	20230210	2355	15.29	20220928	0.53	N	016100	500	95 억		233552	N	N	0	N	00	N
32	20230922	100302	57	100.00	KOSDAQ		화학	N	N	N	N		N	2725	-50	5	-1.80	14495190	5315	8.67	2770	2770	2645	3605	1945	2775	2727.22	1.22	0	-711	3131	2952	2781	2602	2431	2867	2517	96	830	500	1940	5	1	19100894	520	-75.69	1.18	12	0.03	-36.00	2315.00	4485	20230210	-39.24	2355	20220928	15.71	4485	-39.24	20230210	2370	14.98	20230726	4485	-39.24	20230210	2355	15.71	20220928	0.53	N	016100	500	95 억		233552	N	N	0	N	00	N
33	20230922	090258	57	100.00	KOSDAQ		화학	N	N	N	N		N	2740	-35	5	-1.26	6625720	2392	3.90	2770	2770	2740	3605	1945	2775	2769.95	1.22	0	-212	3131	2952	2781	2602	2431	2867	2517	96	830	500	1940	5	1	19100894	523	-76.11	1.18	12	0.01	-36.00	2315.00	4485	20230210	-38.91	2355	20220928	16.35	4485	-38.91	20230210	2370	15.61	20230726	4485	-38.91	20230210	2355	16.35	20220928	0.53	N	016100	500	95 억		233552	N	N	0	N	00	N
34	20230921	160303	57	100.00	KOSDAQ		화학	N	N	N	N		N	2775	-5	5	-0.18	165303065	61221	338.71	2960	2960	2610	3610	1950	2780	2700.07	1.24	0	-2657	3013	2896	2813	2696	2613	2855	2655	96	830	500	1940	5	1	19100894	530	-77.08	1.20	12	0.32	-36.00	2315.00	4485	20230210	-38.13	2355	20220928	17.83	4485	-38.13	20230210	2370	17.09	20230726	4485	-38.13	20230210	2355	17.83	20220928	0.53	N	016100	500	95 억		236184	N	N	0	N	00	N
35	20230921	150259	57	100.00	KOSDAQ		화학	N	N	N	N		N	2660	-120	5	-4.32	140424730	52128	288.40	2960	2960	2610	3610	1950	2780	2693.84	1.24	0	-1026	3013	2896	2813	2696	2613	2855	2655	96	830	500	1940	5	1	19100894	508	-73.89	1.15	12	0.27	-36.00	2315.00	4485	20230210	-40.69	2355	20220928	12.95	4485	-40.69	20230210	2370	12.24	20230726	4485	-40.69	20230210	2355	12.95	20220928	0.53	N	016100	500	95 억		236184	N	N	0	N	00	N
36	20230921	140301	57	100.00	KOSDAQ		화학	N	N	N	N		N	2695	-85	5	-3.06	112103130	41435	229.24	2960	2960	2610	3610	1950	2780	2705.52	1.24	0	-985	3013	2896	2813	2696	2613	2855	2655	96	830	500	1940	5	1	19100894	515	-74.86	1.16	12	0.22	-36.00	2315.00	4485	20230210	-39.91	2355	20220928	14.44	4485	-39.91	20230210	2370	13.71	20230726	4485	-39.91	20230210	2355	14.44	20220928	0.53	N	016100	500	95 억		236184	N	N	0	N	00	N
37	20230921	130256	57	100.00	KOSDAQ		화학	N	N	N	N		N	2675	-105	5	-3.78	108641350	40152	222.14	2960	2960	2610	3610	1950	2780	2705.75	1.24	0	-579	3013	2896	2813	2696	2613	2855	2655	96	830	500	1940	5	1	19100894	511	-74.31	1.16	12	0.21	-36.00	2315.00	4485	20230210	-40.36	2355	20220928	13.59	4485	-40.36	20230210	2370	12.87	20230726	4485	-40.36	20230210	2355	13.59	20220928	0.53	N	016100	500	95 억		236184	N	N	0	N	00	N
38	20230921	120256	57	100.00	KOSDAQ		화학	N	N	N	N		N	2725	-55	5	-1.98	48565605	17487	96.75	2960	2960	2700	3610	1950	2780	2777.24	1.24	0	-2185	3013	2896	2813	2696	2613	2855	2655	96	830	500	1940	5	1	19100894	520	-75.69	1.18	12	0.09	-36.00	2315.00	4485	20230210	-39.24	2355	20220928	15.71	4485	-39.24	20230210	2370	14.98	20230726	4485	-39.24	20230210	2355	15.71	20220928	0.53	N	016100	500	95 억		236184	N	N	0	N	00	N
39	20230921	110303	57	100.00	KOSDAQ		화학	N	N	N	N		N	2770	-10	5	-0.36	35808760	12803	70.83	2960	2960	2700	3610	1950	2780	2796.90	1.24	0	-1924	3013	2896	2813	2696	2613	2855	2655	96	830	500	1940	5	1	19100894	529	-76.94	1.20	12	0.07	-36.00	2315.00	4485	20230210	-38.24	2355	20220928	17.62	4485	-38.24	20230210	2370	16.88	20230726	4485	-38.24	20230210	2355	17.62	20220928	0.53	N	016100	500	95 억		236184	N	N	0	N	00	N
40	20230921	100259	57	100.00	KOSDAQ		화학	N	N	N	N		N	2775	-5	5	-0.18	32189775	11492	63.58	2960	2960	2700	3610	1950	2780	2801.06	1.24	0	-1803	3013	2896	2813	2696	2613	2855	2655	96	830	500	1940	5	1	19100894	530	-77.08	1.20	12	0.06	-36.00	2315.00	4485	20230210	-38.13	2355	20220928	17.83	4485	-38.13	20230210	2370	17.09	20230726	4485	-38.13	20230210	2355	17.83	20220928	0.53	N	016100	500	95 억		236184	N	N	0	N	00	N
41	20230921	090302	57	100.00	KOSDAQ		화학	N	N	N	N		N	2730	-50	5	-1.80	16347290	5697	31.52	2960	2960	2730	3610	1950	2780	2869.46	1.24	0	-561	3013	2896	2813	2696	2613	2855	2655	96	830	500	1940	5	1	19100894	521	-75.83	1.18	12	0.03	-36.00	2315.00	4485	20230210	-39.13	2355	20220928	15.92	4485	-39.13	20230210	2370	15.19	20230726	4485	-39.13	20230210	2355	15.92	20220928	0.53	N	016100	500	95 억		236184	N	N	0	N	00	N
42	20230920	160302	57	100.00	KOSDAQ		화학	N	N	N	N		N	2780	-70	5	-2.46	50677255	18069	78.96	2800	2930	2730	3705	1995	2850	2804.80	1.25	0	-3061	2976	2912	2871	2807	2766	2892	2787	96	855	500	1990	5	1	19100894	531	-77.22	1.20	12	0.09	-36.00	2315.00	4485	20230210	-38.02	2355	20220928	18.05	4485	-38.02	20230210	2370	17.30	20230726	4485	-38.02	20230210	2355	18.05	20220928	0.53	N	016100	500	95 억		239245	N	N	0	N	00	N
43	20230920	150255	57	100.00	KOSDAQ		화학	N	N	N	N		N	2780	-70	5	-2.46	44104835	15701	68.61	2800	2930	2730	3705	1995	2850	2809.05	1.25	0	-3083	2976	2912	2871	2807	2766	2892	2787	96	855	500	1990	5	1	19100894	531	-77.22	1.20	12	0.08	-36.00	2315.00	4485	20230210	-38.02	2355	20220928	18.05	4485	-38.02	20230210	2370	17.30	20230726	4485	-38.02	20230210	2355	18.05	20220928	0.53	N	016100	500	95 억		239245	N	N	0	N	00	N
44	20230920	140258	57	100.00	KOSDAQ		화학	N	N	N	N		N	2845	-5	5	-0.18	39467750	14041	61.35	2800	2930	2730	3705	1995	2850	2810.89	1.25	0	-2937	2976	2912	2871	2807	2766	2892	2787	96	855	500	1990	5	1	19100894	543	-79.03	1.23	12	0.07	-36.00	2315.00	4485	20230210	-36.57	2355	20220928	20.81	4485	-36.57	20230210	2370	20.04	20230726	4485	-36.57	20230210	2355	20.81	20220928	0.53	N	016100	500	95 억		239245	N	N	0	N	00	N
45	20230920	130256	57	100.00	KOSDAQ		화학	N	N	N	N		N	2795	-55	5	-1.93	35656105	12682	55.42	2800	2930	2730	3705	1995	2850	2811.55	1.25	0	-2703	2976	2912	2871	2807	2766	2892	2787	96	855	500	1990	5	1	19100894	534	-77.64	1.21	12	0.07	-36.00	2315.00	4485	20230210	-37.68	2355	20220928	18.68	4485	-37.68	20230210	2370	17.93	20230726	4485	-37.68	20230210	2355	18.68	20220928	0.53	N	016100	500	95 억		239245	N	N	0	N	00	N
46	20230920	120254	57	100.00	KOSDAQ		화학	N	N	N	N		N	2805	-45	5	-1.58	34708560	12343	53.93	2800	2930	2730	3705	1995	2850	2812.00	1.25	0	-2499	2976	2912	2871	2807	2766	2892	2787	96	855	500	1990	5	1	19100894	536	-77.92	1.21	12	0.06	-36.00	2315.00	4485	20230210	-37.46	2355	20220928	19.11	4485	-37.46	20230210	2370	18.35	20230726	4485	-37.46	20230210	2355	19.11	20220928	0.53	N	016100	500	95 억		239245	N	N	0	N	00	N
47	20230920	110258	57	100.00	KOSDAQ		화학	N	N	N	N		N	2825	-25	5	-0.88	28282785	10053	43.93	2800	2930	2730	3705	1995	2850	2813.37	1.25	0	-2418	2976	2912	2871	2807	2766	2892	2787	96	855	500	1990	5	1	19100894	540	-78.47	1.22	12	0.05	-36.00	2315.00	4485	20230210	-37.01	2355	20220928	19.96	4485	-37.01	20230210	2370	19.20	20230726	4485	-37.01	20230210	2355	19.96	20220928	0.53	N	016100	500	95 억		239245	N	N	0	N	00	N
48	20230920	100252	57	100.00	KOSDAQ		화학	N	N	N	N		N	2825	-25	5	-0.88	25286090	8988	39.27	2800	2930	2730	3705	1995	2850	2813.32	1.25	0	-2271	2976	2912	2871	2807	2766	2892	2787	96	855	500	1990	5	1	19100894	540	-78.47	1.22	12	0.05	-36.00	2315.00	4485	20230210	-37.01	2355	20220928	19.96	4485	-37.01	20230210	2370	19.20	20230726	4485	-37.01	20230210	2355	19.96	20220928	0.53	N	016100	500	95 억		239245	N	N	0	N	00	N
49	20230920	090256	57	100.00	KOSDAQ		화학	N	N	N	N		N	2770	-80	5	-2.81	3375650	1211	5.29	2800	2825	2770	3705	1995	2850	2787.49	1.25	0	-1140	2976	2912	2871	2807	2766	2892	2787	96	855	500	1990	5	1	19100894	529	-76.94	1.20	12	0.01	-36.00	2315.00	4485	20230210	-38.24	2355	20220928	17.62	4485	-38.24	20230210	2370	16.88	20230726	4485	-38.24	20230210	2355	17.62	20220928	0.53	N	016100	500	95 억		239245	N	N	0	N	00	N
50	20230919	160255	57	100.00	KOSDAQ		화학	N	N	N	N		N	2850	-85	5	-2.90	65797415	22872	109.34	2905	2935	2830	3815	2055	2935	2876.78	1.26	0	-1621	2991	2962	2906	2877	2821	2977	2892	96	880	500	2050	5	1	19100894	544	-79.17	1.23	12	0.12	-36.00	2315.00	4485	20230210	-36.45	2355	20220928	21.02	4485	-36.45	20230210	2370	20.25	20230726	4485	-36.45	20230210	2355	21.02	20220919	0.55	N	016100	500	95 억		240866	N	N	0	N	00	N
51	20230919	150254	57	100.00	KOSDAQ		화학	N	N	N	N		N	2865	-70	5	-2.39	60463880	21003	100.41	2905	2935	2830	3815	2055	2935	2878.82	1.26	0	-1042	2991	2962	2906	2877	2821	2977	2892	96	880	500	2050	5	1	19100894	547	-79.58	1.24	12	0.11	-36.00	2315.00	4485	20230210	-36.12	2355	20220928	21.66	4485	-36.12	20230210	2370	20.89	20230726	4485	-36.12	20230210	2355	21.66	20220919	0.55	N	016100	500	95 억		240866	N	N	0	N	00	N
52	20230919	140251	57	100.00	KOSDAQ		화학	N	N	N	N		N	2850	-85	5	-2.90	56656405	19667	94.02	2905	2935	2830	3815	2055	2935	2880.79	1.26	0	-971	2991	2962	2906	2877	2821	2977	2892	96	880	500	2050	5	1	19100894	544	-79.17	1.23	12	0.10	-36.00	2315.00	4485	20230210	-36.45	2355	20220928	21.02	4485	-36.45	20230210	2370	20.25	20230726	4485	-36.45	20230210	2355	21.02	20220919	0.55	N	016100	500	95 억		240866	N	N	0	N	00	N
53	20230919	130251	57	100.00	KOSDAQ		화학	N	N	N	N		N	2895	-40	5	-1.36	36762040	12687	60.65	2905	2935	2870	3815	2055	2935	2897.61	1.26	0	321	2991	2962	2906	2877	2821	2977	2892	96	880	500	2050	5	1	19100894	553	-80.42	1.25	12	0.07	-36.00	2315.00	4485	20230210	-35.45	2355	20220928	22.93	4485	-35.45	20230210	2370	22.15	20230726	4485	-35.45	20230210	2355	22.93	20220919	0.55	N	016100	500	95 억		240866	N	N	0	N	00	N
54	20230919	120258	57	100.00	KOSDAQ		화학	N	N	N	N		N	2880	-55	5	-1.87	35387195	12210	58.37	2905	2935	2870	3815	2055	2935	2898.21	1.26	0	562	2991	2962	2906	2877	2821	2977	2892	96	880	500	2050	5	1	19100894	550	-80.00	1.24	12	0.06	-36.00	2315.00	4485	20230210	-35.79	2355	20220928	22.29	4485	-35.79	20230210	2370	21.52	20230726	4485	-35.79	20230210	2355	22.29	20220919	0.55	N	016100	500	95 억		240866	N	N	0	N	00	N
55	20230919	110259	57	100.00	KOSDAQ		화학	N	N	N	N		N	2895	-40	5	-1.36	31199070	10761	51.44	2905	2935	2870	3815	2055	2935	2899.27	1.26	0	766	2991	2962	2906	2877	2821	2977	2892	96	880	500	2050	5	1	19100894	553	-80.42	1.25	12	0.06	-36.00	2315.00	4485	20230210	-35.45	2355	20220928	22.93	4485	-35.45	20230210	2370	22.15	20230726	4485	-35.45	20230210	2355	22.93	20220919	0.55	N	016100	500	95 억		240866	N	N	0	N	00	N
56	20230919	100256	57	100.00	KOSDAQ		화학	N	N	N	N		N	2910	-25	5	-0.85	23487940	8090	38.67	2905	2935	2890	3815	2055	2935	2903.33	1.26	0	611	2991	2962	2906	2877	2821	2977	2892	96	880	500	2050	5	1	19100894	556	-80.83	1.26	12	0.04	-36.00	2315.00	4485	20230210	-35.12	2355	20220928	23.57	4485	-35.12	20230210	2370	22.78	20230726	4485	-35.12	20230210	2355	23.57	20220919	0.55	N	016100	500	95 억		240866	N	N	0	N	00	N
57	20230919	090255	57	100.00	KOSDAQ		화학	N	N	N	N		N	2890	-45	5	-1.53	867125	299	1.43	2905	2905	2890	3815	2055	2935	2900.08	1.26	0	-17	2991	2962	2906	2877	2821	2977	2892	96	880	500	2050	5	1	19100894	552	-80.28	1.25	12	0.00	-36.00	2315.00	4485	20230210	-35.56	2355	20220928	22.72	4485	-35.56	20230210	2370	21.94	20230726	4485	-35.56	20230210	2355	22.72	20220919	0.55	N	016100	500	95 억		240866	N	N	0	N	00	N
58	20230918	160258	57	100.00	KOSDAQ		화학	N	N	N	N		N	2935	50	2	1.73	60458815	20804	49.10	2880	2935	2850	3750	2020	2885	2906.07	1.24	0	4402	2961	2922	2876	2837	2791	2942	2857	96	865	500	2010	5	1	19100894	561	-81.53	1.27	12	0.11	-36.00	2315.00	4485	20230210	-34.56	2355	20220919	24.63	4485	-34.56	20230210	2370	23.84	20230726	4485	-34.56	20230210	2355	24.63	20220919	0.53	N	016100	500	95 억		236464	N	N	0	N	00	N
59	20230918	150252	57	100.00	KOSDAQ		화학	N	N	N	N		N	2925	40	2	1.39	51702850	17799	42.01	2880	2935	2850	3750	2020	2885	2904.82	1.24	0	3952	2961	2922	2876	2837	2791	2942	2857	96	865	500	2010	5	1	19100894	559	-81.25	1.26	12	0.09	-36.00	2315.00	4485	20230210	-34.78	2355	20220919	24.20	4485	-34.78	20230210	2370	23.42	20230726	4485	-34.78	20230210	2355	24.20	20220919	0.53	N	016100	500	95 억		236464	N	N	0	N	00	N
60	20230918	140301	57	100.00	KOSDAQ		화학	N	N	N	N		N	2920	35	2	1.21	35820200	12347	29.14	2880	2920	2850	3750	2020	2885	2901.13	1.24	0	2492	2961	2922	2876	2837	2791	2942	2857	96	865	500	2010	5	1	19100894	558	-81.11	1.26	12	0.06	-36.00	2315.00	4485	20230210	-34.89	2355	20220919	23.99	4485	-34.89	20230210	2370	23.21	20230726	4485	-34.89	20230210	2355	23.99	20220919	0.53	N	016100	500	95 억		236464	N	N	0	N	00	N
61	20230918	130256	57	100.00	KOSDAQ		화학	N	N	N	N		N	2885	0	3	0.00	31673745	10921	25.77	2880	2920	2850	3750	2020	2885	2900.26	1.24	0	2134	2961	2922	2876	2837	2791	2942	2857	96	865	500	2010	5	1	19100894	551	-80.14	1.25	12	0.06	-36.00	2315.00	4485	20230210	-35.67	2355	20220919	22.51	4485	-35.67	20230210	2370	21.73	20230726	4485	-35.67	20230210	2355	22.51	20220919	0.53	N	016100	500	95 억		236464	N	N	0	N	00	N
62	20230918	120257	57	100.00	KOSDAQ		화학	N	N	N	N		N	2915	30	2	1.04	27167525	9365	22.10	2880	2920	2850	3750	2020	2885	2900.96	1.24	0	2155	2961	2922	2876	2837	2791	2942	2857	96	865	500	2010	5	1	19100894	557	-80.97	1.26	12	0.05	-36.00	2315.00	4485	20230210	-35.01	2355	20220919	23.78	4485	-35.01	20230210	2370	23.00	20230726	4485	-35.01	20230210	2355	23.78	20220919	0.53	N	016100	500	95 억		236464	N	N	0	N	00	N
63	20230918	110258	57	100.00	KOSDAQ		화학	N	N	N	N		N	2920	35	2	1.21	21069360	7265	17.15	2880	2920	2850	3750	2020	2885	2900.12	1.24	0	771	2961	2922	2876	2837	2791	2942	2857	96	865	500	2010	5	1	19100894	558	-81.11	1.26	12	0.04	-36.00	2315.00	4485	20230210	-34.89	2355	20220919	23.99	4485	-34.89	20230210	2370	23.21	20230726	4485	-34.89	20230210	2355	23.99	20220919	0.53	N	016100	500	95 억		236464	N	N	0	N	00	N
64	20230918	100253	57	100.00	KOSDAQ		화학	N	N	N	N		N	2920	35	2	1.21	13189845	4551	10.74	2880	2920	2850	3750	2020	2885	2898.23	1.24	0	99	2961	2922	2876	2837	2791	2942	2857	96	865	500	2010	5	1	19100894	558	-81.11	1.26	12	0.02	-36.00	2315.00	4485	20230210	-34.89	2355	20220919	23.99	4485	-34.89	20230210	2370	23.21	20230726	4485	-34.89	20230210	2355	23.99	20220919	0.53	N	016100	500	95 억		236464	N	N	0	N	00	N
65	20230918	090250	57	100.00	KOSDAQ		화학	N	N	N	N		N	2885	0	3	0.00	1531890	532	1.26	2880	2885	2865	3750	2020	2885	2879.49	1.24	0	96	2961	2922	2876	2837	2791	2942	2857	96	865	500	2010	5	1	19100894	551	-80.14	1.25	12	0.00	-36.00	2315.00	4485	20230210	-35.67	2355	20220919	22.51	4485	-35.67	20230210	2370	21.73	20230726	4485	-35.67	20230210	2355	22.51	20220919	0.53	N	016100	500	95 억		236464	N	N	0	N	00	N
66	20230915	160255	57	100.00	KOSDAQ		화학	N	N	N	N		N	2885	25	2	0.87	121852820	42371	45.25	2880	2915	2830	3715	2005	2860	2875.83	1.17	0	11772	3040	2950	2880	2790	2720	2915	2755	96	855	500	2000	5	1	19100894	551	-80.14	1.25	12	0.22	-36.00	2315.00	4485	20230210	-35.67	2355	20220919	22.51	4485	-35.67	20230210	2370	21.73	20230726	4485	-35.67	20230210	2355	22.51	20220919	0.49	N	016100	500	95 억		223879	N	N	0	N	00	N
67	20230915	150257	57	100.00	KOSDAQ		화학	N	N	N	N		N	2895	35	2	1.22	115786055	40273	43.01	2880	2915	2830	3715	2005	2860	2875.03	1.17	0	11673	3040	2950	2880	2790	2720	2915	2755	96	855	500	2000	5	1	19100894	553	-80.42	1.25	12	0.21	-36.00	2315.00	4485	20230210	-35.45	2355	20220919	22.93	4485	-35.45	20230210	2370	22.15	20230726	4485	-35.45	20230210	2355	22.93	20220919	0.49	N	016100	500	95 억		223879	N	N	0	N	00	N
68	20230915	140254	57	100.00	KOSDAQ		화학	N	N	N	N		N	2895	35	2	1.22	109474835	38085	40.67	2880	2915	2830	3715	2005	2860	2874.49	1.17	0	11495	3040	2950	2880	2790	2720	2915	2755	96	855	500	2000	5	1	19100894	553	-80.42	1.25	12	0.20	-36.00	2315.00	4485	20230210	-35.45	2355	20220919	22.93	4485	-35.45	20230210	2370	22.15	20230726	4485	-35.45	20230210	2355	22.93	20220919	0.49	N	016100	500	95 억		223879	N	N	0	N	00	N
69	20230915	130252	57	100.00	KOSDAQ		화학	N	N	N	N		N	2880	20	2	0.70	102979595	35832	38.27	2880	2915	2830	3715	2005	2860	2873.96	1.17	0	10920	3040	2950	2880	2790	2720	2915	2755	96	855	500	2000	5	1	19100894	550	-80.00	1.24	12	0.19	-36.00	2315.00	4485	20230210	-35.79	2355	20220919	22.29	4485	-35.79	20230210	2370	21.52	20230726	4485	-35.79	20230210	2355	22.29	20220919	0.49	N	016100	500	95 억		223879	N	N	0	N	00	N
70	20230915	120254	57	100.00	KOSDAQ		화학	N	N	N	N		N	2900	40	2	1.40	81438360	28344	30.27	2880	2915	2830	3715	2005	2860	2873.21	1.17	0	8195	3040	2950	2880	2790	2720	2915	2755	96	855	500	2000	5	1	19100894	554	-80.56	1.25	12	0.15	-36.00	2315.00	4485	20230210	-35.34	2355	20220919	23.14	4485	-35.34	20230210	2370	22.36	20230726	4485	-35.34	20230210	2355	23.14	20220919	0.49	N	016100	500	95 억		223879	N	N	0	N	00	N
71	20230915	110255	57	100.00	KOSDAQ		화학	N	N	N	N		N	2890	30	2	1.05	73467995	25581	27.32	2880	2915	2830	3715	2005	2860	2871.98	1.17	0	6152	3040	2950	2880	2790	2720	2915	2755	96	855	500	2000	5	1	19100894	552	-80.28	1.25	12	0.13	-36.00	2315.00	4485	20230210	-35.56	2355	20220919	22.72	4485	-35.56	20230210	2370	21.94	20230726	4485	-35.56	20230210	2355	22.72	20220919	0.49	N	016100	500	95 억		223879	N	N	0	N	00	N
72	20230915	100256	57	100.00	KOSDAQ		화학	N	N	N	N		N	2900	40	2	1.40	40653030	14147	15.11	2880	2915	2830	3715	2005	2860	2873.61	1.17	0	3472	3040	2950	2880	2790	2720	2915	2755	96	855	500	2000	5	1	19100894	554	-80.56	1.25	12	0.07	-36.00	2315.00	4485	20230210	-35.34	2355	20220919	23.14	4485	-35.34	20230210	2370	22.36	20230726	4485	-35.34	20230210	2355	23.14	20220919	0.49	N	016100	500	95 억		223879	N	N	0	N	00	N
73	20230915	090253	57	100.00	KOSDAQ		화학	N	N	N	N		N	2885	25	2	0.87	8913195	3096	3.31	2880	2885	2865	3715	2005	2860	2878.94	1.17	0	-784	3040	2950	2880	2790	2720	2915	2755	96	855	500	2000	5	1	19100894	551	-80.14	1.25	12	0.02	-36.00	2315.00	4485	20230210	-35.67	2355	20220919	22.51	4485	-35.67	20230210	2370	21.73	20230726	4485	-35.67	20230210	2355	22.51	20220919	0.49	N	016100	500	95 억		223879	N	N	0	N	00	N
74	20230914	160253	57	100.00	KOSDAQ		화학	N	N	N	N		N	2860	-40	5	-1.38	266215850	93609	152.87	2970	2970	2810	3770	2030	2900	2843.91	1.08	0	18120	3140	3020	2955	2835	2770	2987	2802	96	870	500	2030	5	1	19100894	546	-79.44	1.24	12	0.49	-36.00	2315.00	4485	20230210	-36.23	2355	20220919	21.44	4485	-36.23	20230210	2370	20.68	20230726	4485	-36.23	20230210	2355	21.44	20220919	0.48	N	016100	500	95 억		205759	N	N	0	N	00	N
75	20230914	150251	57	100.00	KOSDAQ		화학	N	N	N	N		N	2845	-55	5	-1.90	255974260	90014	147.00	2970	2970	2810	3770	2030	2900	2843.72	1.08	0	18525	3140	3020	2955	2835	2770	2987	2802	96	870	500	2030	5	1	19100894	543	-79.03	1.23	12	0.47	-36.00	2315.00	4485	20230210	-36.57	2355	20220919	20.81	4485	-36.57	20230210	2370	20.04	20230726	4485	-36.57	20230210	2355	20.81	20220919	0.48	N	016100	500	95 억		205759	N	N	0	N	00	N
76	20230914	140249	57	100.00	KOSDAQ		화학	N	N	N	N		N	2850	-50	5	-1.72	226567990	79595	129.98	2970	2970	2810	3770	2030	2900	2846.51	1.08	0	17593	3140	3020	2955	2835	2770	2987	2802	96	870	500	2030	5	1	19100894	544	-79.17	1.23	12	0.42	-36.00	2315.00	4485	20230210	-36.45	2355	20220919	21.02	4485	-36.45	20230210	2370	20.25	20230726	4485	-36.45	20230210	2355	21.02	20220919	0.48	N	016100	500	95 억		205759	N	N	0	N	00	N
77	20230914	130248	57	100.00	KOSDAQ		화학	N	N	N	N		N	2820	-80	5	-2.76	157603320	55325	90.35	2970	2970	2810	3770	2030	2900	2848.68	1.08	0	18221	3140	3020	2955	2835	2770	2987	2802	96	870	500	2030	5	1	19100894	539	-78.33	1.22	12	0.29	-36.00	2315.00	4485	20230210	-37.12	2355	20220919	19.75	4485	-37.12	20230210	2370	18.99	20230726	4485	-37.12	20230210	2355	19.75	20220919	0.48	N	016100	500	95 억		205759	N	N	0	N	00	N
78	20230914	120252	57	100.00	KOSDAQ		화학	N	N	N	N		N	2855	-45	5	-1.55	124489885	43623	71.24	2970	2970	2825	3770	2030	2900	2853.77	1.08	0	18273	3140	3020	2955	2835	2770	2987	2802	96	870	500	2030	5	1	19100894	545	-79.31	1.23	12	0.23	-36.00	2315.00	4485	20230210	-36.34	2355	20220919	21.23	4485	-36.34	20230210	2370	20.46	20230726	4485	-36.34	20230210	2355	21.23	20220919	0.48	N	016100	500	95 억		205759	N	N	0	N	00	N
79	20230914	110251	57	100.00	KOSDAQ		화학	N	N	N	N		N	2850	-50	5	-1.72	115632085	40510	66.15	2970	2970	2825	3770	2030	2900	2854.41	1.08	0	18575	3140	3020	2955	2835	2770	2987	2802	96	870	500	2030	5	1	19100894	544	-79.17	1.23	12	0.21	-36.00	2315.00	4485	20230210	-36.45	2355	20220919	21.02	4485	-36.45	20230210	2370	20.25	20230726	4485	-36.45	20230210	2355	21.02	20220919	0.48	N	016100	500	95 억		205759	N	N	0	N	00	N
80	20230914	100248	57	100.00	KOSDAQ		화학	N	N	N	N		N	2845	-55	5	-1.90	99205435	34714	56.69	2970	2970	2840	3770	2030	2900	2857.79	1.08	0	18777	3140	3020	2955	2835	2770	2987	2802	96	870	500	2030	5	1	19100894	543	-79.03	1.23	12	0.18	-36.00	2315.00	4485	20230210	-36.57	2355	20220919	20.81	4485	-36.57	20230210	2370	20.04	20230726	4485	-36.57	20230210	2355	20.81	20220919	0.48	N	016100	500	95 억		205759	N	N	0	N	00	N
81	20230914	090252	57	100.00	KOSDAQ		화학	N	N	N	N		N	2970	70	2	2.41	463320	156	0.25	2970	2970	2970	3770	2030	2900	2970.00	1.08	0	-3	3140	3020	2955	2835	2770	2987	2802	96	870	500	2030	5	1	19100894	567	-82.50	1.28	12	0.00	-36.00	2315.00	4485	20230210	-33.78	2355	20220919	26.11	4485	-33.78	20230210	2370	25.32	20230726	4485	-33.78	20230210	2355	26.11	20220919	0.48	N	016100	500	95 억		205759	N	N	0	N	00	N
82	20230913	160254	57	100.00	KOSDAQ		화학	N	N	N	N		N	2900	-130	5	-4.29	179729950	60893	166.20	2950	3075	2890	3935	2125	3030	2951.72	1.05	0	5675	3170	3100	3060	2990	2950	3080	2970	96	905	500	2120	5	1	19100894	554	-80.56	1.25	12	0.32	-36.00	2315.00	4485	20230210	-35.34	2355	20220919	23.14	4485	-35.34	20230210	2370	22.36	20230726	4485	-35.34	20230210	2355	23.14	20220919	0.48	N	016100	500	95 억		200084	N	N	0	N	00	N
83	20230913	150250	57	100.00	KOSDAQ		화학	N	N	N	N		N	2925	-105	5	-3.47	156871610	53008	144.68	2950	3075	2900	3935	2125	3030	2959.39	1.05	0	5414	3170	3100	3060	2990	2950	3080	2970	96	905	500	2120	5	1	19100894	559	-81.25	1.26	12	0.28	-36.00	2315.00	4485	20230210	-34.78	2355	20220919	24.20	4485	-34.78	20230210	2370	23.42	20230726	4485	-34.78	20230210	2355	24.20	20220919	0.48	N	016100	500	95 억		200084	N	N	0	N	00	N
84	20230913	140252	57	100.00	KOSDAQ		화학	N	N	N	N		N	2985	-45	5	-1.49	66265070	22034	60.14	2950	3075	2950	3935	2125	3030	3007.40	1.05	0	1395	3170	3100	3060	2990	2950	3080	2970	96	905	500	2120	5	1	19100894	570	-82.92	1.29	12	0.12	-36.00	2315.00	4485	20230210	-33.44	2355	20220919	26.75	4485	-33.44	20230210	2370	25.95	20230726	4485	-33.44	20230210	2355	26.75	20220919	0.48	N	016100	500	95 억		200084	N	N	0	N	00	N
85	20230913	130247	57	100.00	KOSDAQ		화학	N	N	N	N		N	2975	-55	5	-1.82	63370845	21058	57.48	2950	3075	2950	3935	2125	3030	3009.35	1.05	0	1159	3170	3100	3060	2990	2950	3080	2970	96	905	500	2120	5	1	19100894	568	-82.64	1.29	12	0.11	-36.00	2315.00	4485	20230210	-33.67	2355	20220919	26.33	4485	-33.67	20230210	2370	25.53	20230726	4485	-33.67	20230210	2355	26.33	20220919	0.48	N	016100	500	95 억		200084	N	N	0	N	00	N
86	20230913	120252	57	100.00	KOSDAQ		화학	N	N	N	N		N	2995	-35	5	-1.16	58246465	19333	52.77	2950	3075	2950	3935	2125	3030	3012.80	1.05	0	1490	3170	3100	3060	2990	2950	3080	2970	96	905	500	2120	5	1	19100894	572	-83.19	1.29	12	0.10	-36.00	2315.00	4485	20230210	-33.22	2355	20220919	27.18	4485	-33.22	20230210	2370	26.37	20230726	4485	-33.22	20230210	2355	27.18	20220919	0.48	N	016100	500	95 억		200084	N	N	0	N	00	N
87	20230913	110251	57	100.00	KOSDAQ		화학	N	N	N	N		N	3000	-30	5	-0.99	50167400	16626	45.38	2950	3075	2950	3935	2125	3030	3017.41	1.05	0	1920	3170	3100	3060	2990	2950	3080	2970	96	905	500	2120	5	1	19100894	573	-83.33	1.30	12	0.09	-36.00	2315.00	4485	20230210	-33.11	2355	20220919	27.39	4485	-33.11	20230210	2370	26.58	20230726	4485	-33.11	20230210	2355	27.39	20220919	0.48	N	016100	500	95 억		200084	N	N	0	N	00	N
88	20230913	100250	57	100.00	KOSDAQ		화학	N	N	N	N		N	3045	15	2	0.50	42939970	14230	38.84	2950	3075	2950	3935	2125	3030	3017.57	1.05	0	2101	3170	3100	3060	2990	2950	3080	2970	96	905	500	2120	5	1	19100894	582	-84.58	1.32	12	0.07	-36.00	2315.00	4485	20230210	-32.11	2355	20220919	29.30	4485	-32.11	20230210	2370	28.48	20230726	4485	-32.11	20230210	2355	29.30	20220919	0.48	N	016100	500	95 억		200084	N	N	0	N	00	N
89	20230913	090248	57	100.00	KOSDAQ		화학	N	N	N	N		N	2955	-75	5	-2.48	2530505	855	2.33	2950	2970	2950	3935	2125	3030	2959.65	1.05	0	19	3170	3100	3060	2990	2950	3080	2970	96	905	500	2120	5	1	19100894	564	-82.08	1.28	12	0.00	-36.00	2315.00	4485	20230210	-34.11	2355	20220919	25.48	4485	-34.11	20230210	2370	24.68	20230726	4485	-34.11	20230210	2355	25.48	20220919	0.48	N	016100	500	95 억		200084	N	N	0	N	00	N
90	20230912	160246	57	100.00	KOSDAQ		화학	N	N	N	N		N	3030	-65	5	-2.10	112206895	36295	39.23	3110	3130	3020	4020	2170	3095	3091.52	1.10	0	-8298	3281	3187	3046	2952	2811	3235	3000	96	925	500	2160	5	1	19100894	579	-84.17	1.31	12	0.19	-36.00	2315.00	4485	20230210	-32.44	2355	20220919	28.66	4485	-32.44	20230210	2370	27.85	20230726	4485	-32.44	20230210	2355	28.66	20220919	0.46	N	016100	500	95 억		209480	N	N	0	N	00	N
91	20230912	150250	57	100.00	KOSDAQ		화학	N	N	N	N		N	3025	-70	5	-2.26	108000050	34906	37.73	3110	3130	3025	4020	2170	3095	3094.03	1.10	0	-8302	3281	3187	3046	2952	2811	3235	3000	96	925	500	2160	5	1	19100894	578	-84.03	1.31	12	0.18	-36.00	2315.00	4485	20230210	-32.55	2355	20220919	28.45	4485	-32.55	20230210	2370	27.64	20230726	4485	-32.55	20230210	2355	28.45	20220919	0.46	N	016100	500	95 억		209480	N	N	0	N	00	N
92	20230912	140248	57	100.00	KOSDAQ		화학	N	N	N	N		N	3045	-50	5	-1.62	102161115	32989	35.66	3110	3130	3045	4020	2170	3095	3096.82	1.10	0	-8157	3281	3187	3046	2952	2811	3235	3000	96	925	500	2160	5	1	19100894	582	-84.58	1.32	12	0.17	-36.00	2315.00	4485	20230210	-32.11	2355	20220919	29.30	4485	-32.11	20230210	2370	28.48	20230726	4485	-32.11	20230210	2355	29.30	20220919	0.46	N	016100	500	95 억		209480	N	N	0	N	00	N
93	20230912	130247	57	100.00	KOSDAQ		화학	N	N	N	N		N	3090	-5	5	-0.16	87134725	28116	30.39	3110	3130	3050	4020	2170	3095	3099.12	1.10	0	-3735	3281	3187	3046	2952	2811	3235	3000	96	925	500	2160	5	1	19100894	590	-85.83	1.33	12	0.15	-36.00	2315.00	4485	20230210	-31.10	2355	20220919	31.21	4485	-31.10	20230210	2370	30.38	20230726	4485	-31.10	20230210	2355	31.21	20220919	0.46	N	016100	500	95 억		209480	N	N	0	N	00	N
94	20230912	120241	57	100.00	KOSDAQ		화학	N	N	N	N		N	3105	10	2	0.32	81808715	26396	28.53	3110	3130	3050	4020	2170	3095	3099.28	1.10	0	-3601	3281	3187	3046	2952	2811	3235	3000	96	925	500	2160	5	1	19100894	593	-86.25	1.34	12	0.14	-36.00	2315.00	4485	20230210	-30.77	2355	20220919	31.85	4485	-30.77	20230210	2370	31.01	20230726	4485	-30.77	20230210	2355	31.85	20220919	0.46	N	016100	500	95 억		209480	N	N	0	N	00	N
95	20230912	110245	57	100.00	KOSDAQ		화학	N	N	N	N		N	3100	5	2	0.16	56096385	18080	19.54	3110	3130	3050	4020	2170	3095	3102.68	1.10	0	-2016	3281	3187	3046	2952	2811	3235	3000	96	925	500	2160	5	1	19100894	592	-86.11	1.34	12	0.09	-36.00	2315.00	4485	20230210	-30.88	2355	20220919	31.63	4485	-30.88	20230210	2370	30.80	20230726	4485	-30.88	20230210	2355	31.63	20220919	0.46	N	016100	500	95 억		209480	N	N	0	N	00	N
96	20230912	100245	57	100.00	KOSDAQ		화학	N	N	N	N		N	3105	10	2	0.32	42145570	13571	14.67	3110	3130	3050	4020	2170	3095	3105.56	1.10	0	-1740	3281	3187	3046	2952	2811	3235	3000	96	925	500	2160	5	1	19100894	593	-86.25	1.34	12	0.07	-36.00	2315.00	4485	20230210	-30.77	2355	20220919	31.85	4485	-30.77	20230210	2370	31.01	20230726	4485	-30.77	20230210	2355	31.85	20220919	0.46	N	016100	500	95 억		209480	N	N	0	N	00	N
97	20230912	090249	57	100.00	KOSDAQ		화학	N	N	N	N		N	3095	0	3	0.00	14486865	4675	5.05	3110	3110	3050	4020	2170	3095	3098.79	1.10	0	-888	3281	3187	3046	2952	2811	3235	3000	96	925	500	2160	5	1	19100894	591	-85.97	1.34	12	0.02	-36.00	2315.00	4485	20230210	-30.99	2355	20220919	31.42	4485	-30.99	20230210	2370	30.59	20230726	4485	-30.99	20230210	2355	31.42	20220919	0.46	N	016100	500	95 억		209480	N	N	0	N	00	N
98	20230911	160242	57	100.00	KOSDAQ		화학	N	N	N	N		N	3095	150	2	5.09	280650670	91903	162.77	2970	3140	2905	3825	2065	2945	3056.61	1.17	0	-14296	3021	2982	2936	2897	2851	2960	2875	96	880	500	2060	5	1	19100894	591	-85.97	1.34	12	0.48	-36.00	2315.00	4485	20230210	-30.99	2355	20220919	31.42	4485	-30.99	20230210	2370	30.59	20230726	4485	-30.99	20230210	2355	31.42	20220919	0.46	N	016100	500	95 억		223776	N	N	0	N	00	N
99	20230911	150248	57	100.00	KOSDAQ		화학	N	N	N	N		N	3070	125	2	4.24	262307370	85955	152.24	2970	3140	2905	3825	2065	2945	3054.89	1.17	0	-14328	3021	2982	2936	2897	2851	2960	2875	96	880	500	2060	5	1	19100894	586	-85.28	1.33	12	0.45	-36.00	2315.00	4485	20230210	-31.55	2355	20220919	30.36	4485	-31.55	20230210	2370	29.54	20230726	4485	-31.55	20230210	2355	30.36	20220919	0.46	N	016100	500	95 억		223776	N	N	0	N	00	N
100	20230911	140249	57	100.00	KOSDAQ		화학	N	N	N	N		N	2975	30	2	1.02	65037310	21999	38.96	2970	3000	2905	3825	2065	2945	2957.84	1.17	0	3721	3021	2982	2936	2897	2851	2960	2875	96	880	500	2060	5	1	19100894	568	-82.64	1.29	12	0.12	-36.00	2315.00	4485	20230210	-33.67	2355	20220919	26.33	4485	-33.67	20230210	2370	25.53	20230726	4485	-33.67	20230210	2355	26.33	20220919	0.46	N	016100	500	95 억		223776	N	N	0	N	00	N
101	20230911	130247	57	100.00	KOSDAQ		화학	N	N	N	N		N	2990	45	2	1.53	59640250	20182	35.74	2970	3000	2905	3825	2065	2945	2956.56	1.17	0	3520	3021	2982	2936	2897	2851	2960	2875	96	880	500	2060	5	1	19100894	571	-83.06	1.29	12	0.11	-36.00	2315.00	4485	20230210	-33.33	2355	20220919	26.96	4485	-33.33	20230210	2370	26.16	20230726	4485	-33.33	20230210	2355	26.96	20220919	0.46	N	016100	500	95 억		223776	N	N	0	N	00	N
102	20230911	120248	57	100.00	KOSDAQ		화학	N	N	N	N		N	2985	40	2	1.36	53379990	18089	32.04	2970	2990	2905	3825	2065	2945	2951.93	1.17	0	3966	3021	2982	2936	2897	2851	2960	2875	96	880	500	2060	5	1	19100894	570	-82.92	1.29	12	0.09	-36.00	2315.00	4485	20230210	-33.44	2355	20220919	26.75	4485	-33.44	20230210	2370	25.95	20230726	4485	-33.44	20230210	2355	26.75	20220919	0.46	N	016100	500	95 억		223776	N	N	0	N	00	N
103	20230911	110243	57	100.00	KOSDAQ		화학	N	N	N	N		N	2980	35	2	1.19	42389680	14402	25.51	2970	2980	2905	3825	2065	2945	2942.96	1.17	0	1981	3021	2982	2936	2897	2851	2960	2875	96	880	500	2060	5	1	19100894	569	-82.78	1.29	12	0.08	-36.00	2315.00	4485	20230210	-33.56	2355	20220919	26.54	4485	-33.56	20230210	2370	25.74	20230726	4485	-33.56	20230210	2355	26.54	20220919	0.46	N	016100	500	95 억		223776	N	N	0	N	00	N
104	20230911	100242	57	100.00	KOSDAQ		화학	N	N	N	N		N	2945	0	3	0.00	30534225	10394	18.41	2970	2970	2905	3825	2065	2945	2935.35	1.17	0	-350	3021	2982	2936	2897	2851	2960	2875	96	880	500	2060	5	1	19100894	563	-81.81	1.27	12	0.05	-36.00	2315.00	4485	20230210	-34.34	2355	20220919	25.05	4485	-34.34	20230210	2370	24.26	20230726	4485	-34.34	20230210	2355	25.05	20220919	0.46	N	016100	500	95 억		223776	N	N	0	N	00	N
105	20230911	090242	57	100.00	KOSDAQ		화학	N	N	N	N		N	2965	20	2	0.68	9839125	3335	5.91	2970	2970	2955	3825	2065	2945	2966.30	1.17	0	-211	3021	2982	2936	2897	2851	2960	2875	96	880	500	2060	5	1	19100894	566	-82.36	1.28	12	0.02	-36.00	2315.00	4485	20230210	-33.89	2355	20220919	25.90	4485	-33.89	20230210	2370	25.11	20230726	4485	-33.89	20230210	2355	25.90	20220919	0.46	N	016100	500	95 억		223776	N	N	0	N	00	N
106	20230908	160245	57	100.00	KOSDAQ		화학	N	N	N	N		N	2945	5	2	0.17	162807090	55744	82.73	2975	2975	2890	3820	2060	2940	2920.62	1.11	0	11112	3246	3092	2996	2842	2746	3045	2795	96	880	500	2050	5	1	19100894	563	-81.81	1.27	12	0.29	-36.00	2315.00	4485	20230210	-34.34	2355	20220919	25.05	4485	-34.34	20230210	2370	24.26	20230726	4485	-34.34	20230210	2355	25.05	20220919	0.45	N	016100	500	95 억		212638	N	N	0	N	00	N
107	20230908	150246	57	100.00	KOSDAQ		화학	N	N	N	N		N	2935	-5	5	-0.17	152361135	52185	77.45	2975	2975	2890	3820	2060	2940	2919.63	1.11	0	11031	3246	3092	2996	2842	2746	3045	2795	96	880	500	2050	5	1	19100894	561	-81.53	1.27	12	0.27	-36.00	2315.00	4485	20230210	-34.56	2355	20220919	24.63	4485	-34.56	20230210	2370	23.84	20230726	4485	-34.56	20230210	2355	24.63	20220919	0.45	N	016100	500	95 억		212638	N	N	0	N	00	N
108	20230908	140246	57	100.00	KOSDAQ		화학	N	N	N	N		N	2900	-40	5	-1.36	134751875	46116	68.44	2975	2975	2890	3820	2060	2940	2922.02	1.11	0	10044	3246	3092	2996	2842	2746	3045	2795	96	880	500	2050	5	1	19100894	554	-80.56	1.25	12	0.24	-36.00	2315.00	4485	20230210	-35.34	2355	20220919	23.14	4485	-35.34	20230210	2370	22.36	20230726	4485	-35.34	20230210	2355	23.14	20220919	0.45	N	016100	500	95 억		212638	N	N	0	N	00	N
109	20230908	130248	57	100.00	KOSDAQ		화학	N	N	N	N		N	2925	-15	5	-0.51	114610025	39177	58.14	2975	2975	2900	3820	2060	2940	2925.44	1.11	0	9821	3246	3092	2996	2842	2746	3045	2795	96	880	500	2050	5	1	19100894	559	-81.25	1.26	12	0.21	-36.00	2315.00	4485	20230210	-34.78	2355	20220919	24.20	4485	-34.78	20230210	2370	23.42	20230726	4485	-34.78	20230210	2355	24.20	20220919	0.45	N	016100	500	95 억		212638	N	N	0	N	00	N
110	20230908	120253	57	100.00	KOSDAQ		화학	N	N	N	N		N	2950	10	2	0.34	55443290	18858	27.99	2975	2975	2915	3820	2060	2940	2940.04	1.11	0	3414	3246	3092	2996	2842	2746	3045	2795	96	880	500	2050	5	1	19100894	563	-81.94	1.27	12	0.10	-36.00	2315.00	4485	20230210	-34.23	2355	20220919	25.27	4485	-34.23	20230210	2370	24.47	20230726	4485	-34.23	20230210	2355	25.27	20220919	0.45	N	016100	500	95 억		212638	N	N	0	N	00	N
111	20230908	110247	57	100.00	KOSDAQ		화학	N	N	N	N		N	2940	0	3	0.00	47467475	16145	23.96	2975	2975	2915	3820	2060	2940	2940.07	1.11	0	1958	3246	3092	2996	2842	2746	3045	2795	96	880	500	2050	5	1	19100894	562	-81.67	1.27	12	0.08	-36.00	2315.00	4485	20230210	-34.45	2355	20220919	24.84	4485	-34.45	20230210	2370	24.05	20230726	4485	-34.45	20230210	2355	24.84	20220919	0.45	N	016100	500	95 억		212638	N	N	0	N	00	N
112	20230908	100245	57	100.00	KOSDAQ		화학	N	N	N	N		N	2945	5	2	0.17	35754415	12155	18.04	2975	2975	2915	3820	2060	2940	2941.54	1.11	0	1135	3246	3092	2996	2842	2746	3045	2795	96	880	500	2050	5	1	19100894	563	-81.81	1.27	12	0.06	-36.00	2315.00	4485	20230210	-34.34	2355	20220919	25.05	4485	-34.34	20230210	2370	24.26	20230726	4485	-34.34	20230210	2355	25.05	20220919	0.45	N	016100	500	95 억		212638	N	N	0	N	00	N
113	20230908	090251	57	100.00	KOSDAQ		화학	N	N	N	N		N	2975	35	2	1.19	895475	301	0.45	2975	2975	2975	3820	2060	2940	2975.00	1.11	0	-93	3246	3092	2996	2842	2746	3045	2795	96	880	500	2050	5	1	19100894	568	-82.64	1.29	12	0.00	-36.00	2315.00	4485	20230210	-33.67	2355	20220919	26.33	4485	-33.67	20230210	2370	25.53	20230726	4485	-33.67	20230210	2355	26.33	20220919	0.45	N	016100	500	95 억		212638	N	N	0	N	00	N
114	20230907	160246	57	100.00	KOSDAQ		화학	N	N	N	N		N	2940	-130	5	-4.23	198887465	67275	363.77	3150	3150	2900	3990	2150	3070	2956.34	1.15	0	-6275	3190	3130	3075	3015	2960	3160	3045	96	920	500	2140	5	1	19100894	562	-81.67	1.27	12	0.35	-36.00	2315.00	4485	20230210	-34.45	2355	20220906	24.84	4485	-34.45	20230210	2370	24.05	20230726	4485	-34.45	20230210	2355	24.84	20220919	0.45	N	016100	500	95 억		219261	N	N	0	N	00	N
115	20230907	150245	57	100.00	KOSDAQ		화학	N	N	N	N		N	2940	-130	5	-4.23	186299155	62979	340.54	3150	3150	2900	3990	2150	3070	2958.12	1.15	0	-5764	3190	3130	3075	3015	2960	3160	3045	96	920	500	2140	5	1	19100894	562	-81.67	1.27	12	0.33	-36.00	2315.00	4485	20230210	-34.45	2355	20220906	24.84	4485	-34.45	20230210	2370	24.05	20230726	4485	-34.45	20230210	2355	24.84	20220919	0.45	N	016100	500	95 억		219261	N	N	0	N	00	N
116	20230907	140245	57	100.00	KOSDAQ		화학	N	N	N	N		N	2935	-135	5	-4.40	159372120	53753	290.65	3150	3150	2915	3990	2150	3070	2964.90	1.15	0	-3584	3190	3130	3075	3015	2960	3160	3045	96	920	500	2140	5	1	19100894	561	-81.53	1.27	12	0.28	-36.00	2315.00	4485	20230210	-34.56	2355	20220906	24.63	4485	-34.56	20230210	2370	23.84	20230726	4485	-34.56	20230210	2355	24.63	20220919	0.45	N	016100	500	95 억		219261	N	N	0	N	00	N
117	20230907	130245	57	100.00	KOSDAQ		화학	N	N	N	N		N	2970	-100	5	-3.26	99646465	33379	180.49	3150	3150	2915	3990	2150	3070	2985.30	1.15	0	-1447	3190	3130	3075	3015	2960	3160	3045	96	920	500	2140	5	1	19100894	567	-82.50	1.28	12	0.17	-36.00	2315.00	4485	20230210	-33.78	2355	20220906	26.11	4485	-33.78	20230210	2370	25.32	20230726	4485	-33.78	20230210	2355	26.11	20220919	0.45	N	016100	500	95 억		219261	N	N	0	N	00	N
118	20230907	120248	57	100.00	KOSDAQ		화학	N	N	N	N		N	2950	-120	5	-3.91	92670110	31023	167.75	3150	3150	2915	3990	2150	3070	2987.14	1.15	0	-1200	3190	3130	3075	3015	2960	3160	3045	96	920	500	2140	5	1	19100894	563	-81.94	1.27	12	0.16	-36.00	2315.00	4485	20230210	-34.23	2355	20220906	25.27	4485	-34.23	20230210	2370	24.47	20230726	4485	-34.23	20230210	2355	25.27	20220919	0.45	N	016100	500	95 억		219261	N	N	0	N	00	N
119	20230907	110246	57	100.00	KOSDAQ		화학	N	N	N	N		N	2970	-100	5	-3.26	86739305	29026	156.95	3150	3150	2915	3990	2150	3070	2988.33	1.15	0	-1112	3190	3130	3075	3015	2960	3160	3045	96	920	500	2140	5	1	19100894	567	-82.50	1.28	12	0.15	-36.00	2315.00	4485	20230210	-33.78	2355	20220906	26.11	4485	-33.78	20230210	2370	25.32	20230726	4485	-33.78	20230210	2355	26.11	20220919	0.45	N	016100	500	95 억		219261	N	N	0	N	00	N
120	20230907	100246	57	100.00	KOSDAQ		화학	N	N	N	N		N	2950	-120	5	-3.91	50870850	16875	91.25	3150	3150	2950	3990	2150	3070	3014.57	1.15	0	-3332	3190	3130	3075	3015	2960	3160	3045	96	920	500	2140	5	1	19100894	563	-81.94	1.27	12	0.09	-36.00	2315.00	4485	20230210	-34.23	2355	20220906	25.27	4485	-34.23	20230210	2370	24.47	20230726	4485	-34.23	20230210	2355	25.27	20220919	0.45	N	016100	500	95 억		219261	N	N	0	N	00	N
121	20230907	090247	57	100.00	KOSDAQ		화학	N	N	N	N		N	3050	-20	5	-0.65	6918830	2222	12.01	3150	3150	3050	3990	2150	3070	3113.78	1.15	0	-1516	3190	3130	3075	3015	2960	3160	3045	96	920	500	2140	5	1	19100894	583	-84.72	1.32	12	0.01	-36.00	2315.00	4485	20230210	-32.00	2355	20220906	29.51	4485	-32.00	20230210	2370	28.69	20230726	4485	-32.00	20230210	2355	29.51	20220919	0.45	N	016100	500	95 억		219261	N	N	0	N	00	N
122	20230906	160243	57	100.00	KOSDAQ		화학	N	N	N	N		N	3070	30	2	0.99	56624595	18419	38.33	3060	3135	3020	3950	2130	3040	3074.25	1.13	0	2779	3233	3136	3073	2976	2913	3105	2945	96	910	500	2120	5	1	19100894	586	-85.28	1.33	12	0.10	-36.00	2315.00	4485	20230210	-31.55	2355	20220906	30.36	4485	-31.55	20230210	2370	29.54	20230726	4485	-31.55	20230210	2355	30.36	20220906	0.46	N	016100	500	95 억		216482	N	N	0	N	00	N
123	20230906	150244	57	100.00	KOSDAQ		화학	N	N	N	N		N	3085	45	2	1.48	55043555	17904	37.26	3060	3135	3020	3950	2130	3040	3074.37	1.13	0	2632	3233	3136	3073	2976	2913	3105	2945	96	910	500	2120	5	1	19100894	589	-85.69	1.33	12	0.09	-36.00	2315.00	4485	20230210	-31.22	2355	20220906	31.00	4485	-31.22	20230210	2370	30.17	20230726	4485	-31.22	20230210	2355	31.00	20220906	0.46	N	016100	500	95 억		216482	N	N	0	N	00	N
124	20230906	140245	57	100.00	KOSDAQ		화학	N	N	N	N		N	3100	60	2	1.97	46547925	15141	31.51	3060	3135	3020	3950	2130	3040	3074.30	1.13	0	1109	3233	3136	3073	2976	2913	3105	2945	96	910	500	2120	5	1	19100894	592	-86.11	1.34	12	0.08	-36.00	2315.00	4485	20230210	-30.88	2355	20220906	31.63	4485	-30.88	20230210	2370	30.80	20230726	4485	-30.88	20230210	2355	31.63	20220906	0.46	N	016100	500	95 억		216482	N	N	0	N	00	N
125	20230906	130246	57	100.00	KOSDAQ		화학	N	N	N	N		N	3105	65	2	2.14	44762640	14565	30.31	3060	3135	3020	3950	2130	3040	3073.30	1.13	0	953	3233	3136	3073	2976	2913	3105	2945	96	910	500	2120	5	1	19100894	593	-86.25	1.34	12	0.08	-36.00	2315.00	4485	20230210	-30.77	2355	20220906	31.85	4485	-30.77	20230210	2370	31.01	20230726	4485	-30.77	20230210	2355	31.85	20220906	0.46	N	016100	500	95 억		216482	N	N	0	N	00	N
126	20230906	120248	57	100.00	KOSDAQ		화학	N	N	N	N		N	3075	35	2	1.15	25855515	8454	17.59	3060	3135	3020	3950	2130	3040	3058.38	1.13	0	278	3233	3136	3073	2976	2913	3105	2945	96	910	500	2120	5	1	19100894	587	-85.42	1.33	12	0.04	-36.00	2315.00	4485	20230210	-31.44	2355	20220906	30.57	4485	-31.44	20230210	2370	29.75	20230726	4485	-31.44	20230210	2355	30.57	20220906	0.46	N	016100	500	95 억		216482	N	N	0	N	00	N
127	20230906	110246	57	100.00	KOSDAQ		화학	N	N	N	N		N	3080	40	2	1.32	24078840	7875	16.39	3060	3135	3020	3950	2130	3040	3057.63	1.13	0	141	3233	3136	3073	2976	2913	3105	2945	96	910	500	2120	5	1	19100894	588	-85.56	1.33	12	0.04	-36.00	2315.00	4485	20230210	-31.33	2355	20220906	30.79	4485	-31.33	20230210	2370	29.96	20230726	4485	-31.33	20230210	2355	30.79	20220906	0.46	N	016100	500	95 억		216482	N	N	0	N	00	N
128	20230906	100241	57	100.00	KOSDAQ		화학	N	N	N	N		N	3085	45	2	1.48	17731355	5802	12.07	3060	3135	3020	3950	2130	3040	3056.08	1.13	0	-212	3233	3136	3073	2976	2913	3105	2945	96	910	500	2120	5	1	19100894	589	-85.69	1.33	12	0.03	-36.00	2315.00	4485	20230210	-31.22	2355	20220906	31.00	4485	-31.22	20230210	2370	30.17	20230726	4485	-31.22	20230210	2355	31.00	20220906	0.46	N	016100	500	95 억		216482	N	N	0	N	00	N
129	20230906	090243	57	100.00	KOSDAQ		화학	N	N	N	N		N	3040	0	3	0.00	212875	70	0.15	3060	3060	3040	3950	2130	3040	3041.07	1.13	0	-59	3233	3136	3073	2976	2913	3105	2945	96	910	500	2120	5	1	19100894	581	-84.44	1.31	12	0.00	-36.00	2315.00	4485	20230210	-32.22	2355	20220906	29.09	4485	-32.22	20230210	2370	28.27	20230726	4485	-32.22	20230210	2355	29.09	20220906	0.46	N	016100	500	95 억		216482	N	N	0	N	00	N
130	20230905	160242	57	100.00	KOSDAQ		화학	N	N	N	N		N	3040	-90	5	-2.88	146450580	47787	119.74	3170	3170	3010	4065	2195	3130	3064.97	1.17	0	-6920	3233	3181	3078	3026	2923	3207	3052	96	935	500	2190	5	1	19100894	581	-84.44	1.31	12	0.25	-36.00	2315.00	4485	20230210	-32.22	2355	20220906	29.09	4485	-32.22	20230210	2370	28.27	20230726	4485	-32.22	20230210	2355	29.09	20220906	0.41	N	016100	500	95 억		223914	N	N	0	N	00	N
131	20230905	150250	57	100.00	KOSDAQ		화학	N	N	N	N		N	3065	-65	5	-2.08	137806725	44953	112.64	3170	3170	3010	4065	2195	3130	3065.57	1.17	0	-7281	3233	3181	3078	3026	2923	3207	3052	96	935	500	2190	5	1	19100894	585	-85.14	1.32	12	0.24	-36.00	2315.00	4485	20230210	-31.66	2355	20220906	30.15	4485	-31.66	20230210	2370	29.32	20230726	4485	-31.66	20230210	2355	30.15	20220906	0.41	N	016100	500	95 억		223914	N	N	0	N	00	N
132	20230905	140244	57	100.00	KOSDAQ		화학	N	N	N	N		N	3080	-50	5	-1.60	113307815	36988	92.68	3170	3170	3010	4065	2195	3130	3063.37	1.17	0	-6367	3233	3181	3078	3026	2923	3207	3052	96	935	500	2190	5	1	19100894	588	-85.56	1.33	12	0.19	-36.00	2315.00	4485	20230210	-31.33	2355	20220906	30.79	4485	-31.33	20230210	2370	29.96	20230726	4485	-31.33	20230210	2355	30.79	20220906	0.41	N	016100	500	95 억		223914	N	N	0	N	00	N
133	20230905	130235	57	100.00	KOSDAQ		화학	N	N	N	N		N	3050	-80	5	-2.56	110319190	36013	90.24	3170	3170	3010	4065	2195	3130	3063.32	1.17	0	-5758	3233	3181	3078	3026	2923	3207	3052	96	935	500	2190	5	1	19100894	583	-84.72	1.32	12	0.19	-36.00	2315.00	4485	20230210	-32.00	2355	20220906	29.51	4485	-32.00	20230210	2370	28.69	20230726	4485	-32.00	20230210	2355	29.51	20220906	0.41	N	016100	500	95 억		223914	N	N	0	N	00	N
134	20230905	120243	57	100.00	KOSDAQ		화학	N	N	N	N		N	3075	-55	5	-1.76	101377400	33091	82.92	3170	3170	3010	4065	2195	3130	3063.59	1.17	0	-5678	3233	3181	3078	3026	2923	3207	3052	96	935	500	2190	5	1	19100894	587	-85.42	1.33	12	0.17	-36.00	2315.00	4485	20230210	-31.44	2355	20220906	30.57	4485	-31.44	20230210	2370	29.75	20230726	4485	-31.44	20230210	2355	30.57	20220906	0.41	N	016100	500	95 억		223914	N	N	0	N	00	N
135	20230905	110244	57	100.00	KOSDAQ		화학	N	N	N	N		N	3050	-80	5	-2.56	76247870	24901	62.39	3170	3170	3010	4065	2195	3130	3062.04	1.17	0	-5471	3233	3181	3078	3026	2923	3207	3052	96	935	500	2190	5	1	19100894	583	-84.72	1.32	12	0.13	-36.00	2315.00	4485	20230210	-32.00	2355	20220906	29.51	4485	-32.00	20230210	2370	28.69	20230726	4485	-32.00	20230210	2355	29.51	20220906	0.41	N	016100	500	95 억		223914	N	N	0	N	00	N
136	20230905	100241	57	100.00	KOSDAQ		화학	N	N	N	N		N	3085	-45	5	-1.44	54883635	17902	44.86	3170	3170	3010	4065	2195	3130	3065.78	1.17	0	-5858	3233	3181	3078	3026	2923	3207	3052	96	935	500	2190	5	1	19100894	589	-85.69	1.33	12	0.09	-36.00	2315.00	4485	20230210	-31.22	2355	20220906	31.00	4485	-31.22	20230210	2370	30.17	20230726	4485	-31.22	20230210	2355	31.00	20220906	0.41	N	016100	500	95 억		223914	N	N	0	N	00	N
137	20230905	090240	57	100.00	KOSDAQ		화학	N	N	N	N		N	3125	-5	5	-0.16	10406390	3311	8.30	3170	3170	3120	4065	2195	3130	3142.97	1.17	0	-2624	3233	3181	3078	3026	2923	3207	3052	96	935	500	2190	5	1	19100894	597	-86.81	1.35	12	0.02	-36.00	2315.00	4485	20230210	-30.32	2355	20220906	32.70	4485	-30.32	20230210	2370	31.86	20230726	4485	-30.32	20230210	2355	32.70	20220906	0.41	N	016100	500	95 억		223914	N	N	0	N	00	N
138	20230904	160240	57	100.00	KOSDAQ		화학	N	N	N	N		N	3130	45	2	1.46	119362160	39535	46.62	3060	3130	2975	4010	2160	3085	3018.59	1.13	0	8407	3245	3165	3125	3045	3005	3145	3025	96	925	500	2150	5	1	19100894	598	-86.94	1.35	12	0.21	-36.00	2315.00	4485	20230210	-30.21	2355	20220906	32.91	4485	-30.21	20230210	2370	32.07	20230726	4485	-30.21	20230210	2355	32.91	20220906	0.40	N	016100	500	95 억		215507	N	N	0	N	00	N
139	20230904	150237	57	100.00	KOSDAQ		화학	N	N	N	N		N	3060	-25	5	-0.81	104551320	34744	40.97	3060	3070	2975	4010	2160	3085	3009.19	1.13	0	7520	3245	3165	3125	3045	3005	3145	3025	96	925	500	2150	5	1	19100894	584	-85.00	1.32	12	0.18	-36.00	2315.00	4485	20230210	-31.77	2355	20220906	29.94	4485	-31.77	20230210	2370	29.11	20230726	4485	-31.77	20230210	2355	29.94	20220906	0.40	N	016100	500	95 억		215507	N	N	0	N	00	N
140	20230904	140238	57	100.00	KOSDAQ		화학	N	N	N	N		N	3020	-65	5	-2.11	74510700	24825	29.28	3060	3070	2975	4010	2160	3085	3001.44	1.13	0	2886	3245	3165	3125	3045	3005	3145	3025	96	925	500	2150	5	1	19100894	577	-83.89	1.30	12	0.13	-36.00	2315.00	4485	20230210	-32.66	2355	20220906	28.24	4485	-32.66	20230210	2370	27.43	20230726	4485	-32.66	20230210	2355	28.24	20220906	0.40	N	016100	500	95 억		215507	N	N	0	N	00	N
141	20230904	130240	57	100.00	KOSDAQ		화학	N	N	N	N		N	3045	-40	5	-1.30	72311015	24096	28.42	3060	3070	2975	4010	2160	3085	3000.96	1.13	0	2821	3245	3165	3125	3045	3005	3145	3025	96	925	500	2150	5	1	19100894	582	-84.58	1.32	12	0.13	-36.00	2315.00	4485	20230210	-32.11	2355	20220906	29.30	4485	-32.11	20230210	2370	28.48	20230726	4485	-32.11	20230210	2355	29.30	20220906	0.40	N	016100	500	95 억		215507	N	N	0	N	00	N
142	20230904	120236	57	100.00	KOSDAQ		화학	N	N	N	N		N	3025	-60	5	-1.94	63455740	21164	24.96	3060	3070	2975	4010	2160	3085	2998.29	1.13	0	2590	3245	3165	3125	3045	3005	3145	3025	96	925	500	2150	5	1	19100894	578	-84.03	1.31	12	0.11	-36.00	2315.00	4485	20230210	-32.55	2355	20220906	28.45	4485	-32.55	20230210	2370	27.64	20230726	4485	-32.55	20230210	2355	28.45	20220906	0.40	N	016100	500	95 억		215507	N	N	0	N	00	N
143	20230904	110233	57	100.00	KOSDAQ		화학	N	N	N	N		N	3010	-75	5	-2.43	60343125	20133	23.74	3060	3070	2975	4010	2160	3085	2997.22	1.13	0	2526	3245	3165	3125	3045	3005	3145	3025	96	925	500	2150	5	1	19100894	575	-83.61	1.30	12	0.11	-36.00	2315.00	4485	20230210	-32.89	2355	20220906	27.81	4485	-32.89	20230210	2370	27.00	20230726	4485	-32.89	20230210	2355	27.81	20220906	0.40	N	016100	500	95 억		215507	N	N	0	N	00	N
144	20230904	100231	57	100.00	KOSDAQ		화학	N	N	N	N		N	2975	-110	5	-3.57	51290105	17118	20.19	3060	3070	2975	4010	2160	3085	2996.27	1.13	0	1400	3245	3165	3125	3045	3005	3145	3025	96	925	500	2150	5	1	19100894	568	-82.64	1.29	12	0.09	-36.00	2315.00	4485	20230210	-33.67	2355	20220906	26.33	4485	-33.67	20230210	2370	25.53	20230726	4485	-33.67	20230210	2355	26.33	20220906	0.40	N	016100	500	95 억		215507	N	N	0	N	00	N
145	20230904	090236	57	100.00	KOSDAQ		화학	N	N	N	N		N	3005	-80	5	-2.59	5391130	1773	2.09	3060	3070	3000	4010	2160	3085	3040.68	1.13	0	-379	3245	3165	3125	3045	3005	3145	3025	96	925	500	2150	5	1	19100894	574	-83.47	1.30	12	0.01	-36.00	2315.00	4485	20230210	-33.00	2355	20220906	27.60	4485	-33.00	20230210	2370	26.79	20230726	4485	-33.00	20230210	2355	27.60	20220906	0.40	N	016100	500	95 억		215507	N	N	0	N	00	N
146	20230901	160234	57	100.00	KOSDAQ		화학	N	N	N	N		N	3085	-65	5	-2.06	265378370	84256	106.23	3185	3205	3085	4095	2205	3150	3149.70	1.14	0	-2026	3256	3202	3151	3097	3046	3177	3072	96	945	500	2200	5	1	19100894	589	-85.69	1.33	12	0.44	-36.00	2315.00	4485	20230210	-31.22	2355	20220906	31.00	4485	-31.22	20230210	2370	30.17	20230726	4485	-31.22	20230210	2355	31.00	20220906	0.38	N	016100	500	95 억		217533	N	N	0	N	00	N
147	20230901	150238	57	100.00	KOSDAQ		화학	N	N	N	N		N	3120	-30	5	-0.95	244283015	77431	97.63	3185	3205	3100	4095	2205	3150	3154.85	1.14	0	-2922	3256	3202	3151	3097	3046	3177	3072	96	945	500	2200	5	1	19100894	596	-86.67	1.35	12	0.41	-36.00	2315.00	4485	20230210	-30.43	2355	20220906	32.48	4485	-30.43	20230210	2370	31.65	20230726	4485	-30.43	20230210	2355	32.48	20220906	0.38	N	016100	500	95 억		217533	N	N	0	N	00	N
148	20230901	140235	57	100.00	KOSDAQ		화학	N	N	N	N		N	3180	30	2	0.95	213392235	67500	85.11	3185	3205	3110	4095	2205	3150	3161.37	1.14	0	-4471	3256	3202	3151	3097	3046	3177	3072	96	945	500	2200	5	1	19100894	607	-88.33	1.37	12	0.35	-36.00	2315.00	4485	20230210	-29.10	2355	20220906	35.03	4485	-29.10	20230210	2370	34.18	20230726	4485	-29.10	20230210	2355	35.03	20220906	0.38	N	016100	500	95 억		217533	N	N	0	N	00	N
149	20230901	130235	57	100.00	KOSDAQ		화학	N	N	N	N		N	3185	35	2	1.11	185259355	58661	73.96	3185	3205	3110	4095	2205	3150	3158.13	1.14	0	-1174	3256	3202	3151	3097	3046	3177	3072	96	945	500	2200	5	1	19100894	608	-88.47	1.38	12	0.31	-36.00	2315.00	4485	20230210	-28.99	2355	20220906	35.24	4485	-28.99	20230210	2370	34.39	20230726	4485	-28.99	20230210	2355	35.24	20220906	0.38	N	016100	500	95 억		217533	N	N	0	N	00	N
150	20230901	120235	57	100.00	KOSDAQ		화학	N	N	N	N		N	3155	5	2	0.16	104090790	32875	41.45	3185	3205	3110	4095	2205	3150	3166.26	1.14	0	-6620	3256	3202	3151	3097	3046	3177	3072	96	945	500	2200	5	1	19100894	603	-87.64	1.36	12	0.17	-36.00	2315.00	4485	20230210	-29.65	2355	20220906	33.97	4485	-29.65	20230210	2370	33.12	20230726	4485	-29.65	20230210	2355	33.97	20220906	0.38	N	016100	500	95 억		217533	N	N	0	N	00	N
151	20230901	110235	57	100.00	KOSDAQ		화학	N	N	N	N		N	3155	5	2	0.16	65314880	20690	26.09	3185	3190	3110	4095	2205	3150	3156.83	1.14	0	-1603	3256	3202	3151	3097	3046	3177	3072	96	945	500	2200	5	1	19100894	603	-87.64	1.36	12	0.11	-36.00	2315.00	4485	20230210	-29.65	2355	20220906	33.97	4485	-29.65	20230210	2370	33.12	20230726	4485	-29.65	20230210	2355	33.97	20220906	0.38	N	016100	500	95 억		217533	N	N	0	N	00	N
152	20230901	100234	57	100.00	KOSDAQ		화학	N	N	N	N		N	3145	-5	5	-0.16	46091755	14596	18.40	3185	3190	3110	4095	2205	3150	3157.83	1.14	0	-1313	3256	3202	3151	3097	3046	3177	3072	96	945	500	2200	5	1	19100894	601	-87.36	1.36	12	0.08	-36.00	2315.00	4485	20230210	-29.88	2355	20220906	33.55	4485	-29.88	20230210	2370	32.70	20230726	4485	-29.88	20230210	2355	33.55	20220906	0.38	N	016100	500	95 억		217533	N	N	0	N	00	N
153	20230901	090231	57	100.00	KOSDAQ		화학	N	N	N	N		N	3140	-10	5	-0.32	13157180	4164	5.25	3185	3185	3120	4095	2205	3150	3159.75	1.14	0	-1834	3256	3202	3151	3097	3046	3177	3072	96	945	500	2200	5	1	19100894	600	-87.22	1.36	12	0.02	-36.00	2315.00	4485	20230210	-29.99	2355	20220906	33.33	4485	-29.99	20230210	2370	32.49	20230726	4485	-29.99	20230210	2355	33.33	20220906	0.38	N	016100	500	95 억		217533	N	N	0	N	00	N