KissMeData/332290/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	161128	57	100.00	KOSDAQ		화학	N	N	N	N		N	1840	25	2	1.38	330556055	181019	69.50	1852	1899	1785	2355	1271	1815	1826.08	0.29	0	14935	1956	1885	1833	1762	1710	1859	1736	33	540	100	1080	1	1	33384803	614	-13.94	2.08	12	0.54	-132.00	885.00	3690	20230526	-50.14	1255	20230314	46.61	3690	-50.14	20230526	1255	46.61	20230314	3690	-50.14	20230526	1255	46.61	20230314	0.90	N	332290	100	33 억		96841	N	N	0	N	00	N
3	20230927	151140	57	100.00	KOSDAQ		화학	N	N	N	N		N	1855	40	2	2.20	314420921	172270	66.14	1852	1899	1785	2355	1271	1815	1825.16	0.29	0	14092	1956	1885	1833	1762	1710	1859	1736	33	540	100	1080	1	1	33384803	619	-14.05	2.10	12	0.52	-132.00	885.00	3690	20230526	-49.73	1255	20230314	47.81	3690	-49.73	20230526	1255	47.81	20230314	3690	-49.73	20230526	1255	47.81	20230314	0.90	N	332290	100	33 억		96841	N	N	0	N	00	N
4	20230927	141140	57	100.00	KOSDAQ		화학	N	N	N	N		N	1837	22	2	1.21	279060252	153061	58.77	1852	1899	1785	2355	1271	1815	1823.20	0.29	0	8913	1956	1885	1833	1762	1710	1859	1736	33	540	100	1080	1	1	33384803	613	-13.92	2.08	12	0.46	-132.00	885.00	3690	20230526	-50.22	1255	20230314	46.37	3690	-50.22	20230526	1255	46.37	20230314	3690	-50.22	20230526	1255	46.37	20230314	0.90	N	332290	100	33 억		96841	N	N	0	N	00	N
5	20230927	131124	57	100.00	KOSDAQ		화학	N	N	N	N		N	1836	21	2	1.16	257153222	141075	54.16	1852	1899	1785	2355	1271	1815	1822.81	0.29	0	8265	1956	1885	1833	1762	1710	1859	1736	33	540	100	1080	1	1	33384803	613	-13.91	2.07	12	0.42	-132.00	885.00	3690	20230526	-50.24	1255	20230314	46.29	3690	-50.24	20230526	1255	46.29	20230314	3690	-50.24	20230526	1255	46.29	20230314	0.90	N	332290	100	33 억		96841	N	N	0	N	00	N
6	20230927	121122	57	100.00	KOSDAQ		화학	N	N	N	N		N	1822	7	2	0.39	236077519	129598	49.76	1852	1899	1785	2355	1271	1815	1821.61	0.29	0	2921	1956	1885	1833	1762	1710	1859	1736	33	540	100	1080	1	1	33384803	608	-13.80	2.06	12	0.39	-132.00	885.00	3690	20230526	-50.62	1255	20230314	45.18	3690	-50.62	20230526	1255	45.18	20230314	3690	-50.62	20230526	1255	45.18	20230314	0.90	N	332290	100	33 억		96841	N	N	0	N	00	N
7	20230927	111134	57	100.00	KOSDAQ		화학	N	N	N	N		N	1836	21	2	1.16	226230807	124211	47.69	1852	1899	1785	2355	1271	1815	1821.34	0.29	0	5423	1956	1885	1833	1762	1710	1859	1736	33	540	100	1080	1	1	33384803	613	-13.91	2.07	12	0.37	-132.00	885.00	3690	20230526	-50.24	1255	20230314	46.29	3690	-50.24	20230526	1255	46.29	20230314	3690	-50.24	20230526	1255	46.29	20230314	0.90	N	332290	100	33 억		96841	N	N	0	N	00	N
8	20230927	101126	57	100.00	KOSDAQ		화학	N	N	N	N		N	1836	21	2	1.16	178986658	98364	37.77	1852	1899	1785	2355	1271	1815	1819.64	0.29	0	3543	1956	1885	1833	1762	1710	1859	1736	33	540	100	1080	1	1	33384803	613	-13.91	2.07	12	0.29	-132.00	885.00	3690	20230526	-50.24	1255	20230314	46.29	3690	-50.24	20230526	1255	46.29	20230314	3690	-50.24	20230526	1255	46.29	20230314	0.90	N	332290	100	33 억		96841	N	N	0	N	00	N
9	20230927	091146	57	100.00	KOSDAQ		화학	N	N	N	N		N	1804	-11	5	-0.61	33429390	18589	7.14	1852	1852	1785	2355	1271	1815	1798.34	0.29	0	-1241	1956	1885	1833	1762	1710	1859	1736	33	540	100	1080	1	1	33384803	602	-13.67	2.04	12	0.06	-132.00	885.00	3690	20230526	-51.11	1255	20230314	43.75	3690	-51.11	20230526	1255	43.75	20230314	3690	-51.11	20230526	1255	43.75	20230314	0.90	N	332290	100	33 억		96841	N	N	0	N	00	N
10	20230926	161124	57	100.00	KOSDAQ		화학	N	N	N	N		N	1815	-45	5	-2.42	466290820	257898	109.76	1861	1904	1781	2415	1302	1860	1808.04	0.15	0	48448	2020	1939	1877	1796	1734	1909	1766	33	555	100	1110	1	1	33384803	606	-13.75	2.05	12	0.77	-132.00	885.00	3690	20230526	-50.81	1255	20230314	44.62	3690	-50.81	20230526	1255	44.62	20230314	3690	-50.81	20230526	1255	44.62	20230314	0.90	N	332290	100	33 억		49025	N	N	0	N	00	N
11	20230926	151123	57	100.00	KOSDAQ		화학	N	N	N	N		N	1819	-41	5	-2.20	452483206	250305	106.53	1861	1904	1781	2415	1302	1860	1807.73	0.15	0	51302	2020	1939	1877	1796	1734	1909	1766	33	555	100	1110	1	1	33384803	607	-13.78	2.06	12	0.75	-132.00	885.00	3690	20230526	-50.70	1255	20230314	44.94	3690	-50.70	20230526	1255	44.94	20230314	3690	-50.70	20230526	1255	44.94	20230314	0.90	N	332290	100	33 억		49025	N	N	0	N	00	N
12	20230926	141116	57	100.00	KOSDAQ		화학	N	N	N	N		N	1795	-65	5	-3.49	426328787	235867	100.39	1861	1904	1781	2415	1302	1860	1807.50	0.15	0	54747	2020	1939	1877	1796	1734	1909	1766	33	555	100	1110	1	1	33384803	599	-13.60	2.03	12	0.71	-132.00	885.00	3690	20230526	-51.36	1255	20230314	43.03	3690	-51.36	20230526	1255	43.03	20230314	3690	-51.36	20230526	1255	43.03	20230314	0.90	N	332290	100	33 억		49025	N	N	0	N	00	N
13	20230926	131120	57	100.00	KOSDAQ		화학	N	N	N	N		N	1817	-43	5	-2.31	373906255	206610	87.94	1861	1904	1781	2415	1302	1860	1809.72	0.15	0	55139	2020	1939	1877	1796	1734	1909	1766	33	555	100	1110	1	1	33384803	607	-13.77	2.05	12	0.62	-132.00	885.00	3690	20230526	-50.76	1255	20230314	44.78	3690	-50.76	20230526	1255	44.78	20230314	3690	-50.76	20230526	1255	44.78	20230314	0.90	N	332290	100	33 억		49025	N	N	0	N	00	N
14	20230926	121127	57	100.00	KOSDAQ		화학	N	N	N	N		N	1801	-59	5	-3.17	346236698	191261	81.40	1861	1904	1781	2415	1302	1860	1810.28	0.15	0	52939	2020	1939	1877	1796	1734	1909	1766	33	555	100	1110	1	1	33384803	601	-13.64	2.04	12	0.57	-132.00	885.00	3690	20230526	-51.19	1255	20230314	43.51	3690	-51.19	20230526	1255	43.51	20230314	3690	-51.19	20230526	1255	43.51	20230314	0.90	N	332290	100	33 억		49025	N	N	0	N	00	N
15	20230926	111119	57	100.00	KOSDAQ		화학	N	N	N	N		N	1795	-65	5	-3.49	322862977	178238	75.86	1861	1904	1781	2415	1302	1860	1811.41	0.15	0	52220	2020	1939	1877	1796	1734	1909	1766	33	555	100	1110	1	1	33384803	599	-13.60	2.03	12	0.53	-132.00	885.00	3690	20230526	-51.36	1255	20230314	43.03	3690	-51.36	20230526	1255	43.03	20230314	3690	-51.36	20230526	1255	43.03	20230314	0.90	N	332290	100	33 억		49025	N	N	0	N	00	N
16	20230926	101121	57	100.00	KOSDAQ		화학	N	N	N	N		N	1826	-34	5	-1.83	115384740	62616	26.65	1861	1904	1813	2415	1302	1860	1842.74	0.15	0	-895	2020	1939	1877	1796	1734	1909	1766	33	555	100	1110	1	1	33384803	610	-13.83	2.06	12	0.19	-132.00	885.00	3690	20230526	-50.51	1255	20230314	45.50	3690	-50.51	20230526	1255	45.50	20230314	3690	-50.51	20230526	1255	45.50	20230314	0.90	N	332290	100	33 억		49025	N	N	0	N	00	N
17	20230926	091122	57	100.00	KOSDAQ		화학	N	N	N	N		N	1899	39	2	2.10	24787431	13217	5.63	1861	1904	1851	2415	1302	1860	1875.42	0.15	0	-530	2020	1939	1877	1796	1734	1909	1766	33	555	100	1110	1	1	33384803	634	-14.39	2.15	12	0.04	-132.00	885.00	3690	20230526	-48.54	1255	20230314	51.31	3690	-48.54	20230526	1255	51.31	20230314	3690	-48.54	20230526	1255	51.31	20230314	0.90	N	332290	100	33 억		49025	N	N	0	N	00	N
18	20230925	161125	57	100.00	KOSDAQ		화학	N	N	N	N		N	1860	-98	5	-5.01	436779335	231362	146.44	1930	1958	1815	2545	1371	1958	1887.91	0.23	0	-25070	2031	1994	1937	1900	1843	2013	1919	33	587	100	1170	1	1	33384803	621	-14.09	2.10	12	0.69	-132.00	885.00	3690	20230526	-49.59	1255	20230314	48.21	3690	-49.59	20230526	1255	48.21	20230314	3690	-49.59	20230526	1255	48.21	20230314	0.95	N	332290	100	33 억		76690	N	N	0	N	00	N
19	20230925	151127	57	100.00	KOSDAQ		화학	N	N	N	N		N	1876	-82	5	-4.19	365205942	192920	122.11	1930	1958	1815	2545	1371	1958	1893.04	0.23	0	-22011	2031	1994	1937	1900	1843	2013	1919	33	587	100	1170	1	1	33384803	626	-14.21	2.12	12	0.58	-132.00	885.00	3690	20230526	-49.16	1255	20230314	49.48	3690	-49.16	20230526	1255	49.48	20230314	3690	-49.16	20230526	1255	49.48	20230314	0.95	N	332290	100	33 억		76690	N	N	0	N	00	N
20	20230925	141107	57	100.00	KOSDAQ		화학	N	N	N	N		N	1897	-61	5	-3.12	313130080	165234	104.58	1930	1958	1815	2545	1371	1958	1895.07	0.23	0	-20771	2031	1994	1937	1900	1843	2013	1919	33	587	100	1170	1	1	33384803	633	-14.37	2.14	12	0.49	-132.00	885.00	3690	20230526	-48.59	1255	20230314	51.16	3690	-48.59	20230526	1255	51.16	20230314	3690	-48.59	20230526	1255	51.16	20230314	0.95	N	332290	100	33 억		76690	N	N	0	N	00	N
21	20230925	131114	57	100.00	KOSDAQ		화학	N	N	N	N		N	1898	-60	5	-3.06	292385414	154285	97.65	1930	1958	1815	2545	1371	1958	1895.10	0.23	0	-22047	2031	1994	1937	1900	1843	2013	1919	33	587	100	1170	1	1	33384803	634	-14.38	2.14	12	0.46	-132.00	885.00	3690	20230526	-48.56	1255	20230314	51.24	3690	-48.56	20230526	1255	51.24	20230314	3690	-48.56	20230526	1255	51.24	20230314	0.95	N	332290	100	33 억		76690	N	N	0	N	00	N
22	20230925	121120	57	100.00	KOSDAQ		화학	N	N	N	N		N	1892	-66	5	-3.37	246590414	130073	82.33	1930	1958	1815	2545	1371	1958	1895.78	0.23	0	-21720	2031	1994	1937	1900	1843	2013	1919	33	587	100	1170	1	1	33384803	632	-14.33	2.14	12	0.39	-132.00	885.00	3690	20230526	-48.73	1255	20230314	50.76	3690	-48.73	20230526	1255	50.76	20230314	3690	-48.73	20230526	1255	50.76	20230314	0.95	N	332290	100	33 억		76690	N	N	0	N	00	N
23	20230925	111115	57	100.00	KOSDAQ		화학	N	N	N	N		N	1900	-58	5	-2.96	218210101	115060	72.83	1930	1958	1815	2545	1371	1958	1896.49	0.23	0	-22074	2031	1994	1937	1900	1843	2013	1919	33	587	100	1170	1	1	33384803	634	-14.39	2.15	12	0.34	-132.00	885.00	3690	20230526	-48.51	1255	20230314	51.39	3690	-48.51	20230526	1255	51.39	20230314	3690	-48.51	20230526	1255	51.39	20230314	0.95	N	332290	100	33 억		76690	N	N	0	N	00	N
24	20230925	101117	57	100.00	KOSDAQ		화학	N	N	N	N		N	1918	-40	5	-2.04	135849015	71643	45.35	1930	1958	1815	2545	1371	1958	1896.19	0.23	0	-1792	2031	1994	1937	1900	1843	2013	1919	33	587	100	1170	1	1	33384803	640	-14.53	2.17	12	0.21	-132.00	885.00	3690	20230526	-48.02	1255	20230314	52.83	3690	-48.02	20230526	1255	52.83	20230314	3690	-48.02	20230526	1255	52.83	20230314	0.95	N	332290	100	33 억		76690	N	N	0	N	00	N
25	20230925	091112	57	100.00	KOSDAQ		화학	N	N	N	N		N	1916	-42	5	-2.15	26688051	14021	8.87	1930	1958	1815	2545	1371	1958	1903.43	0.23	0	-409	2031	1994	1937	1900	1843	2013	1919	33	587	100	1170	1	1	33384803	640	-14.52	2.16	12	0.04	-132.00	885.00	3690	20230526	-48.08	1255	20230314	52.67	3690	-48.08	20230526	1255	52.67	20230314	3690	-48.08	20230526	1255	52.67	20230314	0.95	N	332290	100	33 억		76690	N	N	0	N	00	N
26	20230922	161155	57	100.00	KOSDAQ		화학	N	N	N	N		N	1958	28	2	1.45	304202851	156985	48.85	1925	1974	1880	2505	1351	1930	1937.60	0.20	0	8597	2030	1979	1949	1898	1868	1965	1884	33	575	100	1150	1	1	33384803	654	-14.83	2.21	12	0.47	-132.00	885.00	3690	20230526	-46.94	1255	20230314	56.02	3690	-46.94	20230526	1255	56.02	20230314	3690	-46.94	20230526	1255	56.02	20230314	0.97	N	332290	100	33 억		68093	N	N	0	N	00	N
27	20230922	151149	57	100.00	KOSDAQ		화학	N	N	N	N		N	1945	15	2	0.78	286053596	147684	45.95	1925	1974	1880	2505	1351	1930	1936.93	0.20	0	8909	2030	1979	1949	1898	1868	1965	1884	33	575	100	1150	1	1	33384803	649	-14.73	2.20	12	0.44	-132.00	885.00	3690	20230526	-47.29	1255	20230314	54.98	3690	-47.29	20230526	1255	54.98	20230314	3690	-47.29	20230526	1255	54.98	20230314	0.97	N	332290	100	33 억		68093	N	N	0	N	00	N
28	20230922	141147	57	100.00	KOSDAQ		화학	N	N	N	N		N	1948	18	2	0.93	265604239	137163	42.68	1925	1974	1880	2505	1351	1930	1936.41	0.20	0	9354	2030	1979	1949	1898	1868	1965	1884	33	575	100	1150	1	1	33384803	650	-14.76	2.20	12	0.41	-132.00	885.00	3690	20230526	-47.21	1255	20230314	55.22	3690	-47.21	20230526	1255	55.22	20230314	3690	-47.21	20230526	1255	55.22	20230314	0.97	N	332290	100	33 억		68093	N	N	0	N	00	N
29	20230922	131034	57	100.00	KOSDAQ		화학	N	N	N	N		N	1932	2	2	0.10	237920726	122892	38.24	1925	1974	1880	2505	1351	1930	1936.01	0.20	0	10947	2030	1979	1949	1898	1868	1965	1884	33	575	100	1150	1	1	33384803	645	-14.64	2.18	12	0.37	-132.00	885.00	3690	20230526	-47.64	1255	20230314	53.94	3690	-47.64	20230526	1255	53.94	20230314	3690	-47.64	20230526	1255	53.94	20230314	0.97	N	332290	100	33 억		68093	N	N	0	N	00	N
30	20230922	121032	57	100.00	KOSDAQ		화학	N	N	N	N		N	1943	13	2	0.67	185957458	96084	29.90	1925	1974	1880	2505	1351	1930	1935.36	0.20	0	10463	2030	1979	1949	1898	1868	1965	1884	33	575	100	1150	1	1	33384803	649	-14.72	2.20	12	0.29	-132.00	885.00	3690	20230526	-47.34	1255	20230314	54.82	3690	-47.34	20230526	1255	54.82	20230314	3690	-47.34	20230526	1255	54.82	20230314	0.97	N	332290	100	33 억		68093	N	N	0	N	00	N
31	20230922	111028	57	100.00	KOSDAQ		화학	N	N	N	N		N	1940	10	2	0.52	174349959	90101	28.04	1925	1974	1880	2505	1351	1930	1935.05	0.20	0	12120	2030	1979	1949	1898	1868	1965	1884	33	575	100	1150	1	1	33384803	648	-14.70	2.19	12	0.27	-132.00	885.00	3690	20230526	-47.43	1255	20230314	54.58	3690	-47.43	20230526	1255	54.58	20230314	3690	-47.43	20230526	1255	54.58	20230314	0.97	N	332290	100	33 억		68093	N	N	0	N	00	N
32	20230922	101026	57	100.00	KOSDAQ		화학	N	N	N	N		N	1963	33	2	1.71	134836233	69823	21.73	1925	1974	1880	2505	1351	1930	1931.11	0.20	0	16510	2030	1979	1949	1898	1868	1965	1884	33	575	100	1150	1	1	33384803	655	-14.87	2.22	12	0.21	-132.00	885.00	3690	20230526	-46.80	1255	20230314	56.41	3690	-46.80	20230526	1255	56.41	20230314	3690	-46.80	20230526	1255	56.41	20230314	0.97	N	332290	100	33 억		68093	N	N	0	N	00	N
33	20230922	091026	57	100.00	KOSDAQ		화학	N	N	N	N		N	1923	-7	5	-0.36	27835466	14550	4.53	1925	1930	1880	2505	1351	1930	1913.09	0.20	0	-2484	2030	1979	1949	1898	1868	1965	1884	33	575	100	1150	1	1	33384803	642	-14.57	2.17	12	0.04	-132.00	885.00	3690	20230526	-47.89	1255	20230314	53.23	3690	-47.89	20230526	1255	53.23	20230314	3690	-47.89	20230526	1255	53.23	20230314	0.97	N	332290	100	33 억		68093	N	N	0	N	00	N
34	20230921	161025	57	100.00	KOSDAQ		화학	N	N	N	N		N	1930	-85	5	-4.22	619640960	317344	128.22	2000	2000	1919	2615	1415	2015	1952.68	0.48	0	-91284	2065	2040	2000	1975	1935	2052	1987	33	600	100	1200	1	1	33210453	641	-14.62	2.18	12	0.96	-132.00	885.00	3690	20230526	-47.70	1255	20230314	53.78	3690	-47.70	20230526	1255	53.78	20230314	3690	-47.70	20230526	1255	53.78	20230314	0.97	N	332290	100	33 억		159329	N	N	0	N	00	N
35	20230921	151014	57	100.00	KOSDAQ		화학	N	N	N	N		N	1940	-75	5	-3.72	609272375	311972	126.05	2000	2000	1919	2615	1415	2015	1952.97	0.48	0	-91284	2065	2040	2000	1975	1935	2052	1987	33	600	100	1200	1	1	33210453	644	-14.70	2.19	12	0.94	-132.00	885.00	3690	20230526	-47.43	1255	20230314	54.58	3690	-47.43	20230526	1255	54.58	20230314	3690	-47.43	20230526	1255	54.58	20230314	0.97	N	332290	100	33 억		159329	N	N	0	N	00	N
36	20230921	141021	57	100.00	KOSDAQ		화학	N	N	N	N		N	1935	-80	5	-3.97	497821826	254399	102.79	2000	2000	1935	2615	1415	2015	1956.85	0.48	0	-78399	2065	2040	2000	1975	1935	2052	1987	33	600	100	1200	1	1	33210453	643	-14.66	2.19	12	0.77	-132.00	885.00	3690	20230526	-47.56	1255	20230314	54.18	3690	-47.56	20230526	1255	54.18	20230314	3690	-47.56	20230526	1255	54.18	20230314	0.97	N	332290	100	33 억		159329	N	N	0	N	00	N
37	20230921	131019	57	100.00	KOSDAQ		화학	N	N	N	N		N	1949	-66	5	-3.28	422374009	215571	87.10	2000	2000	1945	2615	1415	2015	1959.33	0.48	0	-61213	2065	2040	2000	1975	1935	2052	1987	33	600	100	1200	1	1	33210453	647	-14.77	2.20	12	0.65	-132.00	885.00	3690	20230526	-47.18	1255	20230314	55.30	3690	-47.18	20230526	1255	55.30	20230314	3690	-47.18	20230526	1255	55.30	20230314	0.97	N	332290	100	33 억		159329	N	N	0	N	00	N
38	20230921	121011	57	100.00	KOSDAQ		화학	N	N	N	N		N	1950	-65	5	-3.23	353695344	180299	72.85	2000	2000	1948	2615	1415	2015	1961.72	0.48	0	-54708	2065	2040	2000	1975	1935	2052	1987	33	600	100	1200	1	1	33210453	648	-14.77	2.20	12	0.54	-132.00	885.00	3690	20230526	-47.15	1255	20230314	55.38	3690	-47.15	20230526	1255	55.38	20230314	3690	-47.15	20230526	1255	55.38	20230314	0.97	N	332290	100	33 억		159329	N	N	0	N	00	N
39	20230921	111033	57	100.00	KOSDAQ		화학	N	N	N	N		N	1960	-55	5	-2.73	269881435	137359	55.50	2000	2000	1950	2615	1415	2015	1964.79	0.48	0	-35542	2065	2040	2000	1975	1935	2052	1987	33	600	100	1200	1	1	33210453	651	-14.85	2.21	12	0.41	-132.00	885.00	3690	20230526	-46.88	1255	20230314	56.18	3690	-46.88	20230526	1255	56.18	20230314	3690	-46.88	20230526	1255	56.18	20230314	0.97	N	332290	100	33 억		159329	N	N	0	N	00	N
40	20230921	101010	57	100.00	KOSDAQ		화학	N	N	N	N		N	1969	-46	5	-2.28	177326147	90134	36.42	2000	2000	1950	2615	1415	2015	1967.36	0.48	0	-20216	2065	2040	2000	1975	1935	2052	1987	33	600	100	1200	1	1	33210453	654	-14.92	2.22	12	0.27	-132.00	885.00	3690	20230526	-46.64	1255	20230314	56.89	3690	-46.64	20230526	1255	56.89	20230314	3690	-46.64	20230526	1255	56.89	20230314	0.97	N	332290	100	33 억		159329	N	N	0	N	00	N
41	20230921	091014	57	100.00	KOSDAQ		화학	N	N	N	N		N	1974	-41	5	-2.03	67201381	34213	13.82	2000	2000	1950	2615	1415	2015	1964.21	0.48	0	-3221	2065	2040	2000	1975	1935	2052	1987	33	600	100	1200	1	1	33210453	656	-14.95	2.23	12	0.10	-132.00	885.00	3690	20230526	-46.50	1255	20230314	57.29	3690	-46.50	20230526	1255	57.29	20230314	3690	-46.50	20230526	1255	57.29	20230314	0.97	N	332290	100	33 억		159329	N	N	0	N	00	N
42	20230920	161023	57	100.00	KOSDAQ		화학	N	N	N	N		N	2015	-15	5	-0.74	493206425	246649	61.22	1970	2025	1960	2635	1425	2030	1999.63	0.38	0	33494	2143	2086	2043	1986	1943	2065	1965	33	605	100	1210	5	1	33210453	669	-15.27	2.28	12	0.74	-132.00	885.00	3690	20230526	-45.39	1255	20230314	60.56	3690	-45.39	20230526	1255	60.56	20230314	3690	-45.39	20230526	1255	60.56	20230314	0.92	N	332290	100	33 억		125303	N	N	0	N	00	N
43	20230920	150956	57	100.00	KOSDAQ		화학	N	N	N	N		N	1996	-34	5	-1.67	443762285	221931	55.08	1970	2025	1960	2635	1425	2030	1999.55	0.38	0	22260	2143	2086	2043	1986	1943	2065	1965	33	605	100	1210	1	1	33210453	663	-15.12	2.26	12	0.67	-132.00	885.00	3690	20230526	-45.91	1255	20230314	59.04	3690	-45.91	20230526	1255	59.04	20230314	3690	-45.91	20230526	1255	59.04	20230314	0.92	N	332290	100	33 억		125303	N	N	0	N	00	N
44	20230920	141014	57	100.00	KOSDAQ		화학	N	N	N	N		N	2010	-20	5	-0.99	355919088	177982	44.18	1970	2025	1960	2635	1425	2030	1999.75	0.38	0	15760	2143	2086	2043	1986	1943	2065	1965	33	605	100	1210	5	1	33210453	668	-15.23	2.27	12	0.54	-132.00	885.00	3690	20230526	-45.53	1255	20230314	60.16	3690	-45.53	20230526	1255	60.16	20230314	3690	-45.53	20230526	1255	60.16	20230314	0.92	N	332290	100	33 억		125303	N	N	0	N	00	N
45	20230920	131007	57	100.00	KOSDAQ		화학	N	N	N	N		N	2005	-25	5	-1.23	335430788	167759	41.64	1970	2025	1960	2635	1425	2030	1999.48	0.38	0	16231	2143	2086	2043	1986	1943	2065	1965	33	605	100	1210	5	1	33210453	666	-15.19	2.27	12	0.51	-132.00	885.00	3690	20230526	-45.66	1255	20230314	59.76	3690	-45.66	20230526	1255	59.76	20230314	3690	-45.66	20230526	1255	59.76	20230314	0.92	N	332290	100	33 억		125303	N	N	0	N	00	N
46	20230920	121006	57	100.00	KOSDAQ		화학	N	N	N	N		N	2005	-25	5	-1.23	293616078	146905	36.46	1970	2025	1960	2635	1425	2030	1998.68	0.38	0	10012	2143	2086	2043	1986	1943	2065	1965	33	605	100	1210	5	1	33210453	666	-15.19	2.27	12	0.44	-132.00	885.00	3690	20230526	-45.66	1255	20230314	59.76	3690	-45.66	20230526	1255	59.76	20230314	3690	-45.66	20230526	1255	59.76	20230314	0.92	N	332290	100	33 억		125303	N	N	0	N	00	N
47	20230920	111011	57	100.00	KOSDAQ		화학	N	N	N	N		N	1999	-31	5	-1.53	224867656	112539	27.93	1970	2025	1960	2635	1425	2030	1998.13	0.38	0	3846	2143	2086	2043	1986	1943	2065	1965	33	605	100	1210	1	1	33210453	664	-15.14	2.26	12	0.34	-132.00	885.00	3690	20230526	-45.83	1255	20230314	59.28	3690	-45.83	20230526	1255	59.28	20230314	3690	-45.83	20230526	1255	59.28	20230314	0.92	N	332290	100	33 억		125303	N	N	0	N	00	N
48	20230920	100950	57	100.00	KOSDAQ		화학	N	N	N	N		N	1998	-32	5	-1.58	151660586	75926	18.85	1970	2025	1960	2635	1425	2030	1997.48	0.38	0	9535	2143	2086	2043	1986	1943	2065	1965	33	605	100	1210	1	1	33210453	664	-15.14	2.26	12	0.23	-132.00	885.00	3690	20230526	-45.85	1255	20230314	59.20	3690	-45.85	20230526	1255	59.20	20230314	3690	-45.85	20230526	1255	59.20	20230314	0.92	N	332290	100	33 억		125303	N	N	0	N	00	N
49	20230920	091004	57	100.00	KOSDAQ		화학	N	N	N	N		N	2005	-25	5	-1.23	48410605	24384	6.05	1970	2025	1960	2635	1425	2030	1985.34	0.38	0	7703	2143	2086	2043	1986	1943	2065	1965	33	605	100	1210	5	1	33210453	666	-15.19	2.27	12	0.07	-132.00	885.00	3690	20230526	-45.66	1255	20230314	59.76	3690	-45.66	20230526	1255	59.76	20230314	3690	-45.66	20230526	1255	59.76	20230314	0.92	N	332290	100	33 억		125303	N	N	0	N	00	N
50	20230919	160959	57	100.00	KOSDAQ		화학	N	N	N	N		N	2030	-70	5	-3.33	805846595	396276	65.37	2100	2100	2000	2730	1470	2100	2033.55	0.43	0	-16738	2260	2180	2125	2045	1990	2152	2017	33	630	100	1260	5	1	33210453	674	-15.38	2.29	12	1.19	-132.00	885.00	3690	20230526	-44.99	1255	20230314	61.75	3690	-44.99	20230526	1255	61.75	20230314	3690	-44.99	20230526	1255	61.75	20230314	0.83	N	332290	100	33 억		142041	N	N	0	N	00	N
51	20230919	151003	57	100.00	KOSDAQ		화학	N	N	N	N		N	2025	-75	5	-3.57	783184985	385110	63.52	2100	2100	2000	2730	1470	2100	2033.65	0.43	0	-15904	2260	2180	2125	2045	1990	2152	2017	33	630	100	1260	5	1	33210453	673	-15.34	2.29	12	1.16	-132.00	885.00	3690	20230526	-45.12	1255	20230314	61.35	3690	-45.12	20230526	1255	61.35	20230314	3690	-45.12	20230526	1255	61.35	20230314	0.83	N	332290	100	33 억		142041	N	N	0	N	00	N
52	20230919	141003	57	100.00	KOSDAQ		화학	N	N	N	N		N	2020	-80	5	-3.81	716875160	352192	58.09	2100	2100	2000	2730	1470	2100	2035.45	0.43	0	-14139	2260	2180	2125	2045	1990	2152	2017	33	630	100	1260	5	1	33210453	671	-15.30	2.28	12	1.06	-132.00	885.00	3690	20230526	-45.26	1255	20230314	60.96	3690	-45.26	20230526	1255	60.96	20230314	3690	-45.26	20230526	1255	60.96	20230314	0.83	N	332290	100	33 억		142041	N	N	0	N	00	N
53	20230919	130945	57	100.00	KOSDAQ		화학	N	N	N	N		N	2010	-90	5	-4.29	673962030	330893	54.58	2100	2100	2000	2730	1470	2100	2036.78	0.43	0	-16997	2260	2180	2125	2045	1990	2152	2017	33	630	100	1260	5	1	33210453	668	-15.23	2.27	12	1.00	-132.00	885.00	3690	20230526	-45.53	1255	20230314	60.16	3690	-45.53	20230526	1255	60.16	20230314	3690	-45.53	20230526	1255	60.16	20230314	0.83	N	332290	100	33 억		142041	N	N	0	N	00	N
54	20230919	121003	57	100.00	KOSDAQ		화학	N	N	N	N		N	2020	-80	5	-3.81	596176115	292228	48.20	2100	2100	2000	2730	1470	2100	2040.09	0.43	0	-13391	2260	2180	2125	2045	1990	2152	2017	33	630	100	1260	5	1	33210453	671	-15.30	2.28	12	0.88	-132.00	885.00	3690	20230526	-45.26	1255	20230314	60.96	3690	-45.26	20230526	1255	60.96	20230314	3690	-45.26	20230526	1255	60.96	20230314	0.83	N	332290	100	33 억		142041	N	N	0	N	00	N
55	20230919	111007	57	100.00	KOSDAQ		화학	N	N	N	N		N	2035	-65	5	-3.10	435887960	212744	35.09	2100	2100	2020	2730	1470	2100	2048.86	0.43	0	7210	2260	2180	2125	2045	1990	2152	2017	33	630	100	1260	5	1	33210453	676	-15.42	2.30	12	0.64	-132.00	885.00	3690	20230526	-44.85	1255	20230314	62.15	3690	-44.85	20230526	1255	62.15	20230314	3690	-44.85	20230526	1255	62.15	20230314	0.83	N	332290	100	33 억		142041	N	N	0	N	00	N
56	20230919	100959	57	100.00	KOSDAQ		화학	N	N	N	N		N	2050	-50	5	-2.38	313265920	152368	25.13	2100	2100	2025	2730	1470	2100	2055.96	0.43	0	6720	2260	2180	2125	2045	1990	2152	2017	33	630	100	1260	5	1	33210453	681	-15.53	2.32	12	0.46	-132.00	885.00	3690	20230526	-44.44	1255	20230314	63.35	3690	-44.44	20230526	1255	63.35	20230314	3690	-44.44	20230526	1255	63.35	20230314	0.83	N	332290	100	33 억		142041	N	N	0	N	00	N
57	20230919	090957	57	100.00	KOSDAQ		화학	N	N	N	N		N	2070	-30	5	-1.43	80083925	38684	6.38	2100	2100	2055	2730	1470	2100	2070.14	0.43	0	-396	2260	2180	2125	2045	1990	2152	2017	33	630	100	1260	5	1	33210453	687	-15.68	2.34	12	0.12	-132.00	885.00	3690	20230526	-43.90	1255	20230314	64.94	3690	-43.90	20230526	1255	64.94	20230314	3690	-43.90	20230526	1255	64.94	20230314	0.83	N	332290	100	33 억		142041	N	N	0	N	00	N
58	20230918	161001	57	100.00	KOSDAQ		화학	N	N	N	N		N	2100	-75	5	-3.45	1284639490	604298	104.41	2180	2205	2070	2825	1525	2175	2125.78	0.88	0	-152861	2228	2201	2148	2121	2068	2215	2135	33	650	100	1300	5	1	33210453	697	-15.91	2.37	12	1.82	-132.00	885.00	3690	20230526	-43.09	1255	20230314	67.33	3690	-43.09	20230526	1255	67.33	20230314	3690	-43.09	20230526	1255	67.33	20230314	0.73	N	332290	100	33 억		292439	N	N	0	N	00	N
59	20230918	150959	57	100.00	KOSDAQ		화학	N	N	N	N		N	2090	-85	5	-3.91	1224942265	575693	99.47	2180	2205	2070	2825	1525	2175	2127.71	0.88	0	-147338	2228	2201	2148	2121	2068	2215	2135	33	650	100	1300	5	1	33210453	694	-15.83	2.36	12	1.73	-132.00	885.00	3690	20230526	-43.36	1255	20230314	66.53	3690	-43.36	20230526	1255	66.53	20230314	3690	-43.36	20230526	1255	66.53	20230314	0.73	N	332290	100	33 억		292439	N	N	0	N	00	N
60	20230918	141022	57	100.00	KOSDAQ		화학	N	N	N	N		N	2085	-90	5	-4.14	1093445820	512659	88.58	2180	2205	2070	2825	1525	2175	2132.83	0.88	0	-146754	2228	2201	2148	2121	2068	2215	2135	33	650	100	1300	5	1	33210453	692	-15.80	2.36	12	1.54	-132.00	885.00	3690	20230526	-43.50	1255	20230314	66.14	3690	-43.50	20230526	1255	66.14	20230314	3690	-43.50	20230526	1255	66.14	20230314	0.73	N	332290	100	33 억		292439	N	N	0	N	00	N
61	20230918	130956	57	100.00	KOSDAQ		화학	N	N	N	N		N	2090	-85	5	-3.91	1014933790	475077	82.09	2180	2205	2070	2825	1525	2175	2136.29	0.88	0	-138903	2228	2201	2148	2121	2068	2215	2135	33	650	100	1300	5	1	33210453	694	-15.83	2.36	12	1.43	-132.00	885.00	3690	20230526	-43.36	1255	20230314	66.53	3690	-43.36	20230526	1255	66.53	20230314	3690	-43.36	20230526	1255	66.53	20230314	0.73	N	332290	100	33 억		292439	N	N	0	N	00	N
62	20230918	121005	57	100.00	KOSDAQ		화학	N	N	N	N		N	2090	-85	5	-3.91	896309415	418148	72.25	2180	2205	2070	2825	1525	2175	2143.46	0.88	0	-131174	2228	2201	2148	2121	2068	2215	2135	33	650	100	1300	5	1	33210453	694	-15.83	2.36	12	1.26	-132.00	885.00	3690	20230526	-43.36	1255	20230314	66.53	3690	-43.36	20230526	1255	66.53	20230314	3690	-43.36	20230526	1255	66.53	20230314	0.73	N	332290	100	33 억		292439	N	N	0	N	00	N
63	20230918	110946	57	100.00	KOSDAQ		화학	N	N	N	N		N	2130	-45	5	-2.07	735571160	341793	59.06	2180	2205	2110	2825	1525	2175	2152.04	0.88	0	-121419	2228	2201	2148	2121	2068	2215	2135	33	650	100	1300	5	1	33210453	707	-16.14	2.41	12	1.03	-132.00	885.00	3690	20230526	-42.28	1255	20230314	69.72	3690	-42.28	20230526	1255	69.72	20230314	3690	-42.28	20230526	1255	69.72	20230314	0.73	N	332290	100	33 억		292439	N	N	0	N	00	N
64	20230918	100940	57	100.00	KOSDAQ		화학	N	N	N	N		N	2125	-50	5	-2.30	596938090	276471	47.77	2180	2205	2120	2825	1525	2175	2159.09	0.88	0	-87425	2228	2201	2148	2121	2068	2215	2135	33	650	100	1300	5	1	33210453	706	-16.10	2.40	12	0.83	-132.00	885.00	3690	20230526	-42.41	1255	20230314	69.32	3690	-42.41	20230526	1255	69.32	20230314	3690	-42.41	20230526	1255	69.32	20230314	0.73	N	332290	100	33 억		292439	N	N	0	N	00	N
65	20230918	090945	57	100.00	KOSDAQ		화학	N	N	N	N		N	2170	-5	5	-0.23	98647465	45575	7.87	2180	2180	2140	2825	1525	2175	2164.32	0.88	0	-19258	2228	2201	2148	2121	2068	2215	2135	33	650	100	1300	5	1	33210453	721	-16.44	2.45	12	0.14	-132.00	885.00	3690	20230526	-41.19	1255	20230314	72.91	3690	-41.19	20230526	1255	72.91	20230314	3690	-41.19	20230526	1255	72.91	20230314	0.73	N	332290	100	33 억		292439	N	N	0	N	00	N
66	20230915	160955	57	100.00	KOSDAQ		화학	N	N	N	N		N	2175	30	2	1.40	1217432675	569047	40.34	2115	2175	2095	2785	1505	2145	2139.36	0.50	0	125950	2335	2240	2175	2080	2015	2207	2047	33	640	100	1280	5	1	33210453	722	-16.48	2.46	12	1.71	-132.00	885.00	3690	20230526	-41.06	1255	20230314	73.31	3690	-41.06	20230526	1255	73.31	20230314	3690	-41.06	20230526	1255	73.31	20230314	0.89	N	332290	100	33 억		166489	N	N	0	N	00	N
67	20230915	150951	57	100.00	KOSDAQ		화학	N	N	N	N		N	2155	10	2	0.47	1165580620	545153	38.65	2115	2170	2095	2785	1505	2145	2138.08	0.50	0	122951	2335	2240	2175	2080	2015	2207	2047	33	640	100	1280	5	1	33210453	716	-16.33	2.44	12	1.64	-132.00	885.00	3690	20230526	-41.60	1255	20230314	71.71	3690	-41.60	20230526	1255	71.71	20230314	3690	-41.60	20230526	1255	71.71	20230314	0.89	N	332290	100	33 억		166489	N	N	0	N	00	N
68	20230915	140957	57	100.00	KOSDAQ		화학	N	N	N	N		N	2165	20	2	0.93	1005742040	471027	33.39	2115	2170	2095	2785	1505	2145	2135.21	0.50	0	113689	2335	2240	2175	2080	2015	2207	2047	33	640	100	1280	5	1	33210453	719	-16.40	2.45	12	1.42	-132.00	885.00	3690	20230526	-41.33	1255	20230314	72.51	3690	-41.33	20230526	1255	72.51	20230314	3690	-41.33	20230526	1255	72.51	20230314	0.89	N	332290	100	33 억		166489	N	N	0	N	00	N
69	20230915	130944	57	100.00	KOSDAQ		화학	N	N	N	N		N	2160	15	2	0.70	908833990	426108	30.21	2115	2170	2095	2785	1505	2145	2132.87	0.50	0	92227	2335	2240	2175	2080	2015	2207	2047	33	640	100	1280	5	1	33210453	717	-16.36	2.44	12	1.28	-132.00	885.00	3690	20230526	-41.46	1255	20230314	72.11	3690	-41.46	20230526	1255	72.11	20230314	3690	-41.46	20230526	1255	72.11	20230314	0.89	N	332290	100	33 억		166489	N	N	0	N	00	N
70	20230915	120952	57	100.00	KOSDAQ		화학	N	N	N	N		N	2155	10	2	0.47	805731590	378238	26.82	2115	2170	2095	2785	1505	2145	2130.22	0.50	0	63223	2335	2240	2175	2080	2015	2207	2047	33	640	100	1280	5	1	33210453	716	-16.33	2.44	12	1.14	-132.00	885.00	3690	20230526	-41.60	1255	20230314	71.71	3690	-41.60	20230526	1255	71.71	20230314	3690	-41.60	20230526	1255	71.71	20230314	0.89	N	332290	100	33 억		166489	N	N	0	N	00	N
71	20230915	110959	57	100.00	KOSDAQ		화학	N	N	N	N		N	2125	-20	5	-0.93	613711190	288633	20.46	2115	2170	2095	2785	1505	2145	2126.27	0.50	0	22367	2335	2240	2175	2080	2015	2207	2047	33	640	100	1280	5	1	33210453	706	-16.10	2.40	12	0.87	-132.00	885.00	3690	20230526	-42.41	1255	20230314	69.32	3690	-42.41	20230526	1255	69.32	20230314	3690	-42.41	20230526	1255	69.32	20230314	0.89	N	332290	100	33 억		166489	N	N	0	N	00	N
72	20230915	100958	57	100.00	KOSDAQ		화학	N	N	N	N		N	2140	-5	5	-0.23	477432090	224653	15.93	2115	2170	2095	2785	1505	2145	2125.20	0.50	0	19923	2335	2240	2175	2080	2015	2207	2047	33	640	100	1280	5	1	33210453	711	-16.21	2.42	12	0.68	-132.00	885.00	3690	20230526	-42.01	1255	20230314	70.52	3690	-42.01	20230526	1255	70.52	20230314	3690	-42.01	20230526	1255	70.52	20230314	0.89	N	332290	100	33 억		166489	N	N	0	N	00	N
73	20230915	090946	57	100.00	KOSDAQ		화학	N	N	N	N		N	2105	-40	5	-1.86	152310530	72047	5.11	2115	2135	2095	2785	1505	2145	2114.04	0.50	0	-8041	2335	2240	2175	2080	2015	2207	2047	33	640	100	1280	5	1	33210453	699	-15.95	2.38	12	0.22	-132.00	885.00	3690	20230526	-42.95	1255	20230314	67.73	3690	-42.95	20230526	1255	67.73	20230314	3690	-42.95	20230526	1255	67.73	20230314	0.89	N	332290	100	33 억		166489	N	N	0	N	00	N
74	20230914	160958	57	100.00	KOSDAQ		화학	N	N	N	N		N	2145	-15	5	-0.69	3033592150	1388485	18.54	2210	2270	2110	2805	1515	2160	2184.93	0.65	0	-59353	2530	2345	2205	2020	1880	2437	2112	33	645	100	1290	5	1	33210453	712	-16.25	2.42	12	4.18	-132.00	885.00	3690	20230526	-41.87	1255	20230314	70.92	3690	-41.87	20230526	1255	70.92	20230314	3690	-41.87	20230526	1255	70.92	20230314	0.94	N	332290	100	33 억		216590	N	N	0	N	00	N
75	20230914	150925	57	100.00	KOSDAQ		화학	N	N	N	N		N	2130	-30	5	-1.39	2964277425	1356084	18.11	2210	2270	2110	2805	1515	2160	2185.91	0.65	0	-55906	2530	2345	2205	2020	1880	2437	2112	33	645	100	1290	5	1	33210453	707	-16.14	2.41	12	4.08	-132.00	885.00	3690	20230526	-42.28	1255	20230314	69.72	3690	-42.28	20230526	1255	69.72	20230314	3690	-42.28	20230526	1255	69.72	20230314	0.94	N	332290	100	33 억		216590	N	N	0	N	00	N
76	20230914	140950	57	100.00	KOSDAQ		화학	N	N	N	N		N	2120	-40	5	-1.85	2853640165	1304003	17.42	2210	2270	2110	2805	1515	2160	2188.37	0.65	0	-78184	2530	2345	2205	2020	1880	2437	2112	33	645	100	1290	5	1	33210453	704	-16.06	2.40	12	3.93	-132.00	885.00	3690	20230526	-42.55	1255	20230314	68.92	3690	-42.55	20230526	1255	68.92	20230314	3690	-42.55	20230526	1255	68.92	20230314	0.94	N	332290	100	33 억		216590	N	N	0	N	00	N
77	20230914	130930	57	100.00	KOSDAQ		화학	N	N	N	N		N	2130	-30	5	-1.39	2734762690	1247902	16.67	2210	2270	2110	2805	1515	2160	2191.49	0.65	0	-78123	2530	2345	2205	2020	1880	2437	2112	33	645	100	1290	5	1	33210453	707	-16.14	2.41	12	3.76	-132.00	885.00	3690	20230526	-42.28	1255	20230314	69.72	3690	-42.28	20230526	1255	69.72	20230314	3690	-42.28	20230526	1255	69.72	20230314	0.94	N	332290	100	33 억		216590	N	N	0	N	00	N
78	20230914	120938	57	100.00	KOSDAQ		화학	N	N	N	N		N	2115	-45	5	-2.08	2640939325	1203670	16.08	2210	2270	2110	2805	1515	2160	2194.07	0.65	0	-85676	2530	2345	2205	2020	1880	2437	2112	33	645	100	1290	5	1	33210453	702	-16.02	2.39	12	3.62	-132.00	885.00	3690	20230526	-42.68	1255	20230314	68.53	3690	-42.68	20230526	1255	68.53	20230314	3690	-42.68	20230526	1255	68.53	20230314	0.94	N	332290	100	33 억		216590	N	N	0	N	00	N
79	20230914	110932	57	100.00	KOSDAQ		화학	N	N	N	N		N	2130	-30	5	-1.39	2499091415	1136778	15.18	2210	2270	2115	2805	1515	2160	2198.40	0.65	0	-67767	2530	2345	2205	2020	1880	2437	2112	33	645	100	1290	5	1	33210453	707	-16.14	2.41	12	3.42	-132.00	885.00	3690	20230526	-42.28	1255	20230314	69.72	3690	-42.28	20230526	1255	69.72	20230314	3690	-42.28	20230526	1255	69.72	20230314	0.94	N	332290	100	33 억		216590	N	N	0	N	00	N
80	20230914	100924	57	100.00	KOSDAQ		화학	N	N	N	N		N	2125	-35	5	-1.62	2294930370	1040971	13.90	2210	2270	2120	2805	1515	2160	2204.61	0.65	0	-84130	2530	2345	2205	2020	1880	2437	2112	33	645	100	1290	5	1	33210453	706	-16.10	2.40	12	3.13	-132.00	885.00	3690	20230526	-42.41	1255	20230314	69.32	3690	-42.41	20230526	1255	69.32	20230314	3690	-42.41	20230526	1255	69.32	20230314	0.94	N	332290	100	33 억		216590	N	N	0	N	00	N
81	20230914	090943	57	100.00	KOSDAQ		화학	N	N	N	N		N	2215	55	2	2.55	1172751975	523880	7.00	2210	2270	2205	2805	1515	2160	2238.59	0.65	0	-70675	2530	2345	2205	2020	1880	2437	2112	33	645	100	1290	5	1	33210453	736	-16.78	2.50	12	1.58	-132.00	885.00	3690	20230526	-39.97	1255	20230314	76.49	3690	-39.97	20230526	1255	76.49	20230314	3690	-39.97	20230526	1255	76.49	20230314	0.94	N	332290	100	33 억		216590	N	N	0	N	00	N
82	20230913	160945	57	100.00	KOSDAQ		화학	N	N	N	N		N	2160	110	2	5.37	16732598695	7452655	980.49	2075	2390	2065	2665	1435	2050	2245.22	0.52	0	52754	2124	2087	2043	2006	1962	2105	2024	33	615	100	1230	5	1	33210453	717	-16.36	2.44	12	22.44	-132.00	885.00	3690	20230526	-41.46	1255	20230314	72.11	3690	-41.46	20230526	1255	72.11	20230314	3690	-41.46	20230526	1255	72.11	20230314	0.96	N	332290	100	33 억		171374	N	N	0	N	00	N
83	20230913	150938	57	100.00	KOSDAQ		화학	N	N	N	N		N	2160	110	2	5.37	16541371915	7363902	968.82	2075	2390	2065	2665	1435	2050	2246.28	0.52	0	54285	2124	2087	2043	2006	1962	2105	2024	33	615	100	1230	5	1	33210453	717	-16.36	2.44	12	22.17	-132.00	885.00	3690	20230526	-41.46	1255	20230314	72.11	3690	-41.46	20230526	1255	72.11	20230314	3690	-41.46	20230526	1255	72.11	20230314	0.96	N	332290	100	33 억		171374	N	N	0	N	00	N
84	20230913	140946	57	100.00	KOSDAQ		화학	N	N	N	N		N	2140	90	2	4.39	16085987895	7153401	941.12	2075	2390	2065	2665	1435	2050	2248.73	0.52	0	40113	2124	2087	2043	2006	1962	2105	2024	33	615	100	1230	5	1	33210453	711	-16.21	2.42	12	21.54	-132.00	885.00	3690	20230526	-42.01	1255	20230314	70.52	3690	-42.01	20230526	1255	70.52	20230314	3690	-42.01	20230526	1255	70.52	20230314	0.96	N	332290	100	33 억		171374	N	N	0	N	00	N
85	20230913	130918	57	100.00	KOSDAQ		화학	N	N	N	N		N	2210	160	2	7.80	15329798000	6806674	895.51	2075	2390	2065	2665	1435	2050	2252.18	0.52	0	-20228	2124	2087	2043	2006	1962	2105	2024	33	615	100	1230	5	1	33210453	734	-16.74	2.50	12	20.50	-132.00	885.00	3690	20230526	-40.11	1255	20230314	76.10	3690	-40.11	20230526	1255	76.10	20230314	3690	-40.11	20230526	1255	76.10	20230314	0.96	N	332290	100	33 억		171374	N	N	0	N	00	N
86	20230913	120944	57	100.00	KOSDAQ		화학	N	N	N	N		N	2260	210	2	10.24	14532222745	6447135	848.20	2075	2390	2065	2665	1435	2050	2254.07	0.52	0	58013	2124	2087	2043	2006	1962	2105	2024	33	615	100	1230	5	1	33210453	751	-17.12	2.55	12	19.41	-132.00	885.00	3690	20230526	-38.75	1255	20230314	80.08	3690	-38.75	20230526	1255	80.08	20230314	3690	-38.75	20230526	1255	80.08	20230314	0.96	N	332290	100	33 억		171374	N	N	0	N	00	N
87	20230913	110942	57	100.00	KOSDAQ		화학	N	N	N	N		N	2195	145	2	7.07	13241513720	5874118	772.82	2075	2390	2065	2665	1435	2050	2254.22	0.52	0	-29996	2124	2087	2043	2006	1962	2105	2024	33	615	100	1230	5	1	33210453	729	-16.63	2.48	12	17.69	-132.00	885.00	3690	20230526	-40.51	1255	20230314	74.90	3690	-40.51	20230526	1255	74.90	20230314	3690	-40.51	20230526	1255	74.90	20230314	0.96	N	332290	100	33 억		171374	N	N	0	N	00	N
88	20230913	100928	57	100.00	KOSDAQ		화학	N	N	N	N		N	2195	145	2	7.07	11392002015	5046473	663.93	2075	2390	2065	2665	1435	2050	2257.43	0.52	0	-114849	2124	2087	2043	2006	1962	2105	2024	33	615	100	1230	5	1	33210453	729	-16.63	2.48	12	15.20	-132.00	885.00	3690	20230526	-40.51	1255	20230314	74.90	3690	-40.51	20230526	1255	74.90	20230314	3690	-40.51	20230526	1255	74.90	20230314	0.96	N	332290	100	33 억		171374	N	N	0	N	00	N
89	20230913	090921	57	100.00	KOSDAQ		화학	N	N	N	N		N	2210	160	2	7.80	1469993000	679872	89.45	2075	2235	2065	2665	1435	2050	2162.20	0.52	0	6335	2124	2087	2043	2006	1962	2105	2024	33	615	100	1230	5	1	33210453	734	-16.74	2.50	12	2.05	-132.00	885.00	3690	20230526	-40.11	1255	20230314	76.10	3690	-40.11	20230526	1255	76.10	20230314	3690	-40.11	20230526	1255	76.10	20230314	0.96	N	332290	100	33 억		171374	N	N	0	N	00	N
90	20230912	160918	57	100.00	KOSDAQ		화학	N	N	N	N		N	2050	25	2	1.23	1515715489	742331	56.07	2025	2080	1999	2630	1420	2025	2041.79	0.38	0	45780	2178	2101	2053	1976	1928	2077	1952	33	605	100	1210	5	1	33210453	681	-15.53	2.32	12	2.24	-132.00	885.00	3690	20230526	-44.44	1255	20230314	63.35	3690	-44.44	20230526	1255	63.35	20230314	3690	-44.44	20230526	1255	63.35	20230314	0.49	N	332290	100	33 억		125557	N	N	0	N	00	N
91	20230912	150929	57	100.00	KOSDAQ		화학	N	N	N	N		N	2020	-5	5	-0.25	1398723739	684706	51.72	2025	2080	1999	2630	1420	2025	2042.81	0.38	0	53219	2178	2101	2053	1976	1928	2077	1952	33	605	100	1210	5	1	33210453	671	-15.30	2.28	12	2.06	-132.00	885.00	3690	20230526	-45.26	1255	20230314	60.96	3690	-45.26	20230526	1255	60.96	20230314	3690	-45.26	20230526	1255	60.96	20230314	0.49	N	332290	100	33 억		125557	N	N	0	N	00	N
92	20230912	140926	57	100.00	KOSDAQ		화학	N	N	N	N		N	2025	0	3	0.00	1257462469	614925	46.45	2025	2080	1999	2630	1420	2025	2044.90	0.38	0	59828	2178	2101	2053	1976	1928	2077	1952	33	605	100	1210	5	1	33210453	673	-15.34	2.29	12	1.85	-132.00	885.00	3690	20230526	-45.12	1255	20230314	61.35	3690	-45.12	20230526	1255	61.35	20230314	3690	-45.12	20230526	1255	61.35	20230314	0.49	N	332290	100	33 억		125557	N	N	0	N	00	N
93	20230912	130915	57	100.00	KOSDAQ		화학	N	N	N	N		N	2040	15	2	0.74	1129390824	551713	41.67	2025	2080	1999	2630	1420	2025	2047.06	0.38	0	87045	2178	2101	2053	1976	1928	2077	1952	33	605	100	1210	5	1	33210453	677	-15.45	2.31	12	1.66	-132.00	885.00	3690	20230526	-44.72	1255	20230314	62.55	3690	-44.72	20230526	1255	62.55	20230314	3690	-44.72	20230526	1255	62.55	20230314	0.49	N	332290	100	33 억		125557	N	N	0	N	00	N
94	20230912	120915	57	100.00	KOSDAQ		화학	N	N	N	N		N	2045	20	2	0.99	988628989	482637	36.46	2025	2080	1999	2630	1420	2025	2048.39	0.38	0	115880	2178	2101	2053	1976	1928	2077	1952	33	605	100	1210	5	1	33210453	679	-15.49	2.31	12	1.45	-132.00	885.00	3690	20230526	-44.58	1255	20230314	62.95	3690	-44.58	20230526	1255	62.95	20230314	3690	-44.58	20230526	1255	62.95	20230314	0.49	N	332290	100	33 억		125557	N	N	0	N	00	N
95	20230912	110920	57	100.00	KOSDAQ		화학	N	N	N	N		N	2080	55	2	2.72	856907739	418634	31.62	2025	2080	1999	2630	1420	2025	2046.91	0.38	0	132063	2178	2101	2053	1976	1928	2077	1952	33	605	100	1210	5	1	33210453	691	-15.76	2.35	12	1.26	-132.00	885.00	3690	20230526	-43.63	1255	20230314	65.74	3690	-43.63	20230526	1255	65.74	20230314	3690	-43.63	20230526	1255	65.74	20230314	0.49	N	332290	100	33 억		125557	N	N	0	N	00	N
96	20230912	100910	57	100.00	KOSDAQ		화학	N	N	N	N		N	2055	30	2	1.48	643525714	315046	23.80	2025	2075	1999	2630	1420	2025	2042.64	0.38	0	90526	2178	2101	2053	1976	1928	2077	1952	33	605	100	1210	5	1	33210453	682	-15.57	2.32	12	0.95	-132.00	885.00	3690	20230526	-44.31	1255	20230314	63.75	3690	-44.31	20230526	1255	63.75	20230314	3690	-44.31	20230526	1255	63.75	20230314	0.49	N	332290	100	33 억		125557	N	N	0	N	00	N
97	20230912	090932	57	100.00	KOSDAQ		화학	N	N	N	N		N	2040	15	2	0.74	165729339	82286	6.22	2025	2050	1999	2630	1420	2025	2014.06	0.38	0	-970	2178	2101	2053	1976	1928	2077	1952	33	605	100	1210	5	1	33210453	677	-15.45	2.31	12	0.25	-132.00	885.00	3690	20230526	-44.72	1255	20230314	62.55	3690	-44.72	20230526	1255	62.55	20230314	3690	-44.72	20230526	1255	62.55	20230314	0.49	N	332290	100	33 억		125557	N	N	0	N	00	N
98	20230911	160912	57	100.00	KOSDAQ		화학	N	N	N	N		N	2025	-105	5	-4.93	2656792805	1300736	7.58	2130	2130	2005	2765	1495	2130	2042.14	0.10	0	88634	2740	2435	2245	1940	1750	2340	1845	33	635	100	1270	5	1	33210453	673	-15.34	2.29	12	3.92	-132.00	885.00	3690	20230526	-45.12	1255	20230314	61.35	3690	-45.12	20230526	1255	61.35	20230314	3690	-45.12	20230526	1255	61.35	20230314	0.51	N	332290	100	33 억		33728	N	N	0	N	00	N
99	20230911	150916	57	100.00	KOSDAQ		화학	N	N	N	N		N	2035	-95	5	-4.46	2453947300	1200559	6.99	2130	2130	2005	2765	1495	2130	2043.56	0.10	0	85482	2740	2435	2245	1940	1750	2340	1845	33	635	100	1270	5	1	33210453	676	-15.42	2.30	12	3.62	-132.00	885.00	3690	20230526	-44.85	1255	20230314	62.15	3690	-44.85	20230526	1255	62.15	20230314	3690	-44.85	20230526	1255	62.15	20230314	0.51	N	332290	100	33 억		33728	N	N	0	N	00	N
100	20230911	140925	57	100.00	KOSDAQ		화학	N	N	N	N		N	2025	-105	5	-4.93	2260590945	1105236	6.44	2130	2130	2005	2765	1495	2130	2044.87	0.10	0	64337	2740	2435	2245	1940	1750	2340	1845	33	635	100	1270	5	1	33210453	673	-15.34	2.29	12	3.33	-132.00	885.00	3690	20230526	-45.12	1255	20230314	61.35	3690	-45.12	20230526	1255	61.35	20230314	3690	-45.12	20230526	1255	61.35	20230314	0.51	N	332290	100	33 억		33728	N	N	0	N	00	N
101	20230911	130857	57	100.00	KOSDAQ		화학	N	N	N	N		N	2015	-115	5	-5.40	2117305675	1034488	6.03	2130	2130	2005	2765	1495	2130	2046.22	0.10	0	52084	2740	2435	2245	1940	1750	2340	1845	33	635	100	1270	5	1	33210453	669	-15.27	2.28	12	3.11	-132.00	885.00	3690	20230526	-45.39	1255	20230314	60.56	3690	-45.39	20230526	1255	60.56	20230314	3690	-45.39	20230526	1255	60.56	20230314	0.51	N	332290	100	33 억		33728	N	N	0	N	00	N
102	20230911	120914	57	100.00	KOSDAQ		화학	N	N	N	N		N	2030	-100	5	-4.69	1976432790	964868	5.62	2130	2130	2005	2765	1495	2130	2047.87	0.10	0	59854	2740	2435	2245	1940	1750	2340	1845	33	635	100	1270	5	1	33210453	674	-15.38	2.29	12	2.91	-132.00	885.00	3690	20230526	-44.99	1255	20230314	61.75	3690	-44.99	20230526	1255	61.75	20230314	3690	-44.99	20230526	1255	61.75	20230314	0.51	N	332290	100	33 억		33728	N	N	0	N	00	N
103	20230911	110857	57	100.00	KOSDAQ		화학	N	N	N	N		N	2020	-110	5	-5.16	1728030605	842165	4.91	2130	2130	2005	2765	1495	2130	2051.31	0.10	0	30353	2740	2435	2245	1940	1750	2340	1845	33	635	100	1270	5	1	33210453	671	-15.30	2.28	12	2.54	-132.00	885.00	3690	20230526	-45.26	1255	20230314	60.96	3690	-45.26	20230526	1255	60.96	20230314	3690	-45.26	20230526	1255	60.96	20230314	0.51	N	332290	100	33 억		33728	N	N	0	N	00	N
104	20230911	100857	57	100.00	KOSDAQ		화학	N	N	N	N		N	2020	-110	5	-5.16	1392376255	675781	3.94	2130	2130	2005	2765	1495	2130	2059.75	0.10	0	9900	2740	2435	2245	1940	1750	2340	1845	33	635	100	1270	5	1	33210453	671	-15.30	2.28	12	2.03	-132.00	885.00	3690	20230526	-45.26	1255	20230314	60.96	3690	-45.26	20230526	1255	60.96	20230314	3690	-45.26	20230526	1255	60.96	20230314	0.51	N	332290	100	33 억		33728	N	N	0	N	00	N
105	20230911	090856	57	100.00	KOSDAQ		화학	N	N	N	N		N	2060	-70	5	-3.29	634725665	302914	1.76	2130	2130	2055	2765	1495	2130	2094.68	0.10	0	-19726	2740	2435	2245	1940	1750	2340	1845	33	635	100	1270	5	1	33210453	684	-15.61	2.33	12	0.91	-132.00	885.00	3690	20230526	-44.17	1255	20230314	64.14	3690	-44.17	20230526	1255	64.14	20230314	3690	-44.17	20230526	1255	64.14	20230314	0.51	N	332290	100	33 억		33728	N	N	0	N	00	N
106	20230908	160918	57	100.00	KOSDAQ		화학	N	N	N	N		N	2130	165	2	8.40	41260866565	17137329	5404.36	2450	2550	2055	2550	1376	1965	2407.76	0.40	0	-134097	2055	2010	1985	1940	1915	1997	1927	33	585	100	1170	5	1	33210453	707	-16.14	2.41	12	51.60	-132.00	885.00	3690	20230526	-42.28	1255	20230314	69.72	3690	-42.28	20230526	1255	69.72	20230314	3690	-42.28	20230526	1255	69.72	20230314	0.52	N	332290	100	33 억		134238	N	N	0	N	00	N
107	20230908	150919	57	100.00	KOSDAQ		화학	N	N	N	N		N	2105	140	2	7.12	40548051225	16802325	5298.71	2450	2550	2055	2550	1376	1965	2413.24	0.40	0	-140414	2055	2010	1985	1940	1915	1997	1927	33	585	100	1170	5	1	33210453	699	-15.95	2.38	12	50.59	-132.00	885.00	3690	20230526	-42.95	1255	20230314	67.73	3690	-42.95	20230526	1255	67.73	20230314	3690	-42.95	20230526	1255	67.73	20230314	0.52	N	332290	100	33 억		134238	N	N	0	N	00	N
108	20230908	140909	57	100.00	KOSDAQ		화학	N	N	N	N		N	2180	215	2	10.94	37702845605	15456185	4874.20	2450	2550	2170	2550	1376	1965	2439.34	0.40	0	-144206	2055	2010	1985	1940	1915	1997	1927	33	585	100	1170	5	1	33210453	724	-16.52	2.46	12	46.54	-132.00	885.00	3690	20230526	-40.92	1255	20230314	73.71	3690	-40.92	20230526	1255	73.71	20230314	3690	-40.92	20230526	1255	73.71	20230314	0.52	N	332290	100	33 억		134238	N	N	0	N	00	N
109	20230908	130918	57	100.00	KOSDAQ		화학	N	N	N	N		N	2295	330	2	16.79	34405037180	13995963	4413.71	2450	2550	2210	2550	1376	1965	2458.22	0.40	0	-127917	2055	2010	1985	1940	1915	1997	1927	33	585	100	1170	5	1	33210453	762	-17.39	2.59	12	42.14	-132.00	885.00	3690	20230526	-37.80	1255	20230314	82.87	3690	-37.80	20230526	1255	82.87	20230314	3690	-37.80	20230526	1255	82.87	20230314	0.52	N	332290	100	33 억		134238	N	N	0	N	00	N
110	20230908	120930	57	100.00	KOSDAQ		화학	N	N	N	N		N	2455	490	2	24.94	27973792800	11221146	3538.66	2450	2550	2375	2550	1376	1965	2492.96	0.40	0	-39159	2055	2010	1985	1940	1915	1997	1927	33	585	100	1170	5	1	33210453	815	-18.60	2.77	12	33.79	-132.00	885.00	3690	20230526	-33.47	1255	20230314	95.62	3690	-33.47	20230526	1255	95.62	20230314	3690	-33.47	20230526	1255	95.62	20230314	0.52	N	332290	100	33 억		134238	N	N	0	N	00	N
111	20230908	110926	57	100.00	KOSDAQ		화학	N	N	N	N		N	2535	570	2	29.01	23695707070	9495732	2994.54	2450	2550	2375	2550	1376	1965	2495.41	0.40	0	1904	2055	2010	1985	1940	1915	1997	1927	33	585	100	1170	5	1	33210453	842	-19.20	2.86	12	28.59	-132.00	885.00	3690	20230526	-31.30	1255	20230314	101.99	3690	-31.30	20230526	1255	101.99	20230314	3690	-31.30	20230526	1255	101.99	20230314	0.52	N	332290	100	33 억		134238	N	N	0	N	00	N
112	20230908	100916	57	100.00	KOSDAQ		화학	N	N	N	N		N	2430	465	2	23.66	18462196735	7405905	2335.50	2450	2550	2375	2550	1376	1965	2492.91	0.40	0	810	2055	2010	1985	1940	1915	1997	1927	33	585	100	1170	5	1	33210453	807	-18.41	2.75	12	22.30	-132.00	885.00	3690	20230526	-34.15	1255	20230314	93.63	3690	-34.15	20230526	1255	93.63	20230314	3690	-34.15	20230526	1255	93.63	20230314	0.52	N	332290	100	33 억		134238	N	N	0	N	00	N
113	20230908	090923	57	100.00	KOSDAQ		화학	N	N	N	N		N	2550	585	1	29.77	6178468855	2445030	771.05	2450	2550	2445	2550	1376	1965	2526.97	0.40	0	-24759	2055	2010	1985	1940	1915	1997	1927	33	585	100	1170	5	1	33210453	847	-19.32	2.88	12	7.36	-132.00	885.00	3690	20230526	-30.89	1255	20230314	103.19	3690	-30.89	20230526	1255	103.19	20230314	3690	-30.89	20230526	1255	103.19	20230314	0.52	N	332290	100	33 억		134238	N	N	0	N	00	N
114	20230907	160906	57	100.00	KOSDAQ		화학	N	N	N	N		N	1965	0	3	0.00	409438354	206929	128.01	2030	2030	1960	2550	1376	1965	1978.65	0.57	0	-54587	2018	1991	1978	1951	1938	1985	1945	33	585	100	1170	1	1	33210453	653	-14.89	2.22	12	0.62	-132.00	885.00	3690	20230526	-46.75	1255	20230314	56.57	3690	-46.75	20230526	1255	56.57	20230314	3690	-46.75	20230526	1255	56.57	20230314	0.52	N	332290	100	33 억		188825	N	N	0	N	00	N
115	20230907	150912	57	100.00	KOSDAQ		화학	N	N	N	N		N	1967	2	2	0.10	392619497	198373	122.72	2030	2030	1960	2550	1376	1965	1979.20	0.57	0	-54696	2018	1991	1978	1951	1938	1985	1945	33	585	100	1170	1	1	33210453	653	-14.90	2.22	12	0.60	-132.00	885.00	3690	20230526	-46.69	1255	20230314	56.73	3690	-46.69	20230526	1255	56.73	20230314	3690	-46.69	20230526	1255	56.73	20230314	0.52	N	332290	100	33 억		188825	N	N	0	N	00	N
116	20230907	140910	57	100.00	KOSDAQ		화학	N	N	N	N		N	1962	-3	5	-0.15	353887745	178655	110.52	2030	2030	1960	2550	1376	1965	1980.84	0.57	0	-55700	2018	1991	1978	1951	1938	1985	1945	33	585	100	1170	1	1	33210453	652	-14.86	2.22	12	0.54	-132.00	885.00	3690	20230526	-46.83	1255	20230314	56.33	3690	-46.83	20230526	1255	56.33	20230314	3690	-46.83	20230526	1255	56.33	20230314	0.52	N	332290	100	33 억		188825	N	N	0	N	00	N
117	20230907	130905	57	100.00	KOSDAQ		화학	N	N	N	N		N	1976	11	2	0.56	334211337	168639	104.32	2030	2030	1960	2550	1376	1965	1981.82	0.57	0	-52563	2018	1991	1978	1951	1938	1985	1945	33	585	100	1170	1	1	33210453	656	-14.97	2.23	12	0.51	-132.00	885.00	3690	20230526	-46.45	1255	20230314	57.45	3690	-46.45	20230526	1255	57.45	20230314	3690	-46.45	20230526	1255	57.45	20230314	0.52	N	332290	100	33 억		188825	N	N	0	N	00	N
118	20230907	120919	57	100.00	KOSDAQ		화학	N	N	N	N		N	1973	8	2	0.41	308699147	155710	96.33	2030	2030	1960	2550	1376	1965	1982.53	0.57	0	-47580	2018	1991	1978	1951	1938	1985	1945	33	585	100	1170	1	1	33210453	655	-14.95	2.23	12	0.47	-132.00	885.00	3690	20230526	-46.53	1255	20230314	57.21	3690	-46.53	20230526	1255	57.21	20230314	3690	-46.53	20230526	1255	57.21	20230314	0.52	N	332290	100	33 억		188825	N	N	0	N	00	N
119	20230907	110908	57	100.00	KOSDAQ		화학	N	N	N	N		N	1960	-5	5	-0.25	273897143	138054	85.40	2030	2030	1960	2550	1376	1965	1983.99	0.57	0	-43707	2018	1991	1978	1951	1938	1985	1945	33	585	100	1170	1	1	33210453	651	-14.85	2.21	12	0.42	-132.00	885.00	3690	20230526	-46.88	1255	20230314	56.18	3690	-46.88	20230526	1255	56.18	20230314	3690	-46.88	20230526	1255	56.18	20230314	0.52	N	332290	100	33 억		188825	N	N	0	N	00	N
120	20230907	100909	57	100.00	KOSDAQ		화학	N	N	N	N		N	1980	15	2	0.76	153582230	76828	47.53	2030	2030	1970	2550	1376	1965	1999.04	0.57	0	-19863	2018	1991	1978	1951	1938	1985	1945	33	585	100	1170	1	1	33210453	658	-15.00	2.24	12	0.23	-132.00	885.00	3690	20230526	-46.34	1255	20230314	57.77	3690	-46.34	20230526	1255	57.77	20230314	3690	-46.34	20230526	1255	57.77	20230314	0.52	N	332290	100	33 억		188825	N	N	0	N	00	N
121	20230907	090923	57	100.00	KOSDAQ		화학	N	N	N	N		N	2010	45	2	2.29	49746950	24658	15.25	2030	2030	1998	2550	1376	1965	2017.48	0.57	0	-7314	2018	1991	1978	1951	1938	1985	1945	33	585	100	1170	5	1	33210453	668	-15.23	2.27	12	0.07	-132.00	885.00	3690	20230526	-45.53	1255	20230314	60.16	3690	-45.53	20230526	1255	60.16	20230314	3690	-45.53	20230526	1255	60.16	20230314	0.52	N	332290	100	33 억		188825	N	N	0	N	00	N
122	20230906	160910	57	100.00	KOSDAQ		화학	N	N	N	N		N	1965	-30	5	-1.50	298453703	150512	63.97	1996	2005	1965	2590	1397	1995	1982.97	0.66	0	-29767	2041	2017	1991	1967	1941	2005	1955	33	595	100	1190	1	1	33210453	653	-14.89	2.22	12	0.45	-132.00	885.00	3690	20230526	-46.75	1255	20230314	56.57	3690	-46.75	20230526	1255	56.57	20230314	3690	-46.75	20230526	1255	56.57	20230314	0.52	N	332290	100	33 억		218592	N	N	0	N	00	N
123	20230906	150912	57	100.00	KOSDAQ		화학	N	N	N	N		N	1967	-28	5	-1.40	286801076	144594	61.46	1996	2005	1966	2590	1397	1995	1983.49	0.66	0	-28328	2041	2017	1991	1967	1941	2005	1955	33	595	100	1190	1	1	33210453	653	-14.90	2.22	12	0.44	-132.00	885.00	3690	20230526	-46.69	1255	20230314	56.73	3690	-46.69	20230526	1255	56.73	20230314	3690	-46.69	20230526	1255	56.73	20230314	0.52	N	332290	100	33 억		218592	N	N	0	N	00	N
124	20230906	140912	57	100.00	KOSDAQ		화학	N	N	N	N		N	1970	-25	5	-1.25	241499011	121583	51.68	1996	2005	1969	2590	1397	1995	1986.29	0.66	0	-24808	2041	2017	1991	1967	1941	2005	1955	33	595	100	1190	1	1	33210453	654	-14.92	2.23	12	0.37	-132.00	885.00	3690	20230526	-46.61	1255	20230314	56.97	3690	-46.61	20230526	1255	56.97	20230314	3690	-46.61	20230526	1255	56.97	20230314	0.52	N	332290	100	33 억		218592	N	N	0	N	00	N
125	20230906	130901	57	100.00	KOSDAQ		화학	N	N	N	N		N	1979	-16	5	-0.80	202510780	101833	43.28	1996	2005	1979	2590	1397	1995	1988.66	0.66	0	-25569	2041	2017	1991	1967	1941	2005	1955	33	595	100	1190	1	1	33210453	657	-14.99	2.24	12	0.31	-132.00	885.00	3690	20230526	-46.37	1255	20230314	57.69	3690	-46.37	20230526	1255	57.69	20230314	3690	-46.37	20230526	1255	57.69	20230314	0.52	N	332290	100	33 억		218592	N	N	0	N	00	N
126	20230906	120913	57	100.00	KOSDAQ		화학	N	N	N	N		N	1985	-10	5	-0.50	165173890	83004	35.28	1996	2005	1980	2590	1397	1995	1989.95	0.66	0	-27040	2041	2017	1991	1967	1941	2005	1955	33	595	100	1190	1	1	33210453	659	-15.04	2.24	12	0.25	-132.00	885.00	3690	20230526	-46.21	1255	20230314	58.17	3690	-46.21	20230526	1255	58.17	20230314	3690	-46.21	20230526	1255	58.17	20230314	0.52	N	332290	100	33 억		218592	N	N	0	N	00	N
127	20230906	110921	57	100.00	KOSDAQ		화학	N	N	N	N		N	1990	-5	5	-0.25	116214157	58364	24.81	1996	2005	1982	2590	1397	1995	1991.20	0.66	0	-13319	2041	2017	1991	1967	1941	2005	1955	33	595	100	1190	1	1	33210453	661	-15.08	2.25	12	0.18	-132.00	885.00	3690	20230526	-46.07	1255	20230314	58.57	3690	-46.07	20230526	1255	58.57	20230314	3690	-46.07	20230526	1255	58.57	20230314	0.52	N	332290	100	33 억		218592	N	N	0	N	00	N
128	20230906	100856	57	100.00	KOSDAQ		화학	N	N	N	N		N	1988	-7	5	-0.35	98636738	49527	21.05	1996	2005	1982	2590	1397	1995	1991.58	0.66	0	-11683	2041	2017	1991	1967	1941	2005	1955	33	595	100	1190	1	1	33210453	660	-15.06	2.25	12	0.15	-132.00	885.00	3690	20230526	-46.12	1255	20230314	58.41	3690	-46.12	20230526	1255	58.41	20230314	3690	-46.12	20230526	1255	58.41	20230314	0.52	N	332290	100	33 억		218592	N	N	0	N	00	N
129	20230906	090858	57	100.00	KOSDAQ		화학	N	N	N	N		N	1990	-5	5	-0.25	29949580	15025	6.39	1996	1997	1985	2590	1397	1995	1993.32	0.66	0	2620	2041	2017	1991	1967	1941	2005	1955	33	595	100	1190	1	1	33210453	661	-15.08	2.25	12	0.05	-132.00	885.00	3690	20230526	-46.07	1255	20230314	58.57	3690	-46.07	20230526	1255	58.57	20230314	3690	-46.07	20230526	1255	58.57	20230314	0.52	N	332290	100	33 억		218592	N	N	0	N	00	N
130	20230905	160859	57	100.00	KOSDAQ		화학	N	N	N	N		N	1995	32	2	1.63	468229284	235104	138.03	1998	2015	1965	2550	1375	1963	1991.58	0.58	0	26986	2031	1996	1948	1913	1865	1973	1890	33	587	100	1170	1	1	33210453	663	-15.11	2.25	12	0.71	-132.00	885.00	3690	20230526	-45.93	1255	20230314	58.96	3690	-45.93	20230526	1255	58.96	20230314	3690	-45.93	20230526	1255	58.96	20230314	0.52	N	332290	100	33 억		191606	N	N	0	N	00	N
131	20230905	150913	57	100.00	KOSDAQ		화학	N	N	N	N		N	1995	32	2	1.63	459703597	230830	135.52	1998	2015	1965	2550	1375	1963	1991.52	0.58	0	26381	2031	1996	1948	1913	1865	1973	1890	33	587	100	1170	1	1	33210453	663	-15.11	2.25	12	0.70	-132.00	885.00	3690	20230526	-45.93	1255	20230314	58.96	3690	-45.93	20230526	1255	58.96	20230314	3690	-45.93	20230526	1255	58.96	20230314	0.52	N	332290	100	33 억		191606	N	N	0	N	00	N
132	20230905	140910	57	100.00	KOSDAQ		화학	N	N	N	N		N	2005	42	2	2.14	408756606	205312	120.54	1998	2015	1965	2550	1375	1963	1990.90	0.58	0	15868	2031	1996	1948	1913	1865	1973	1890	33	587	100	1170	5	1	33210453	666	-15.19	2.27	12	0.62	-132.00	885.00	3690	20230526	-45.66	1255	20230314	59.76	3690	-45.66	20230526	1255	59.76	20230314	3690	-45.66	20230526	1255	59.76	20230314	0.52	N	332290	100	33 억		191606	N	N	0	N	00	N
133	20230905	130852	57	100.00	KOSDAQ		화학	N	N	N	N		N	1994	31	2	1.58	336161329	169044	99.24	1998	2015	1965	2550	1375	1963	1988.60	0.58	0	3679	2031	1996	1948	1913	1865	1973	1890	33	587	100	1170	1	1	33210453	662	-15.11	2.25	12	0.51	-132.00	885.00	3690	20230526	-45.96	1255	20230314	58.88	3690	-45.96	20230526	1255	58.88	20230314	3690	-45.96	20230526	1255	58.88	20230314	0.52	N	332290	100	33 억		191606	N	N	0	N	00	N
134	20230905	120855	57	100.00	KOSDAQ		화학	N	N	N	N		N	1999	36	2	1.83	300460348	151117	88.72	1998	2015	1965	2550	1375	1963	1988.26	0.58	0	-5041	2031	1996	1948	1913	1865	1973	1890	33	587	100	1170	1	1	33210453	664	-15.14	2.26	12	0.46	-132.00	885.00	3690	20230526	-45.83	1255	20230314	59.28	3690	-45.83	20230526	1255	59.28	20230314	3690	-45.83	20230526	1255	59.28	20230314	0.52	N	332290	100	33 억		191606	N	N	0	N	00	N
135	20230905	110901	57	100.00	KOSDAQ		화학	N	N	N	N		N	2000	37	2	1.88	256773094	129173	75.84	1998	2015	1965	2550	1375	1963	1987.82	0.58	0	-8149	2031	1996	1948	1913	1865	1973	1890	33	587	100	1170	5	1	33210453	664	-15.15	2.26	12	0.39	-132.00	885.00	3690	20230526	-45.80	1255	20230314	59.36	3690	-45.80	20230526	1255	59.36	20230314	3690	-45.80	20230526	1255	59.36	20230314	0.52	N	332290	100	33 억		191606	N	N	0	N	00	N
136	20230905	100849	57	100.00	KOSDAQ		화학	N	N	N	N		N	1976	13	2	0.66	156799789	78775	46.25	1998	2015	1973	2550	1375	1963	1990.48	0.58	0	-12763	2031	1996	1948	1913	1865	1973	1890	33	587	100	1170	1	1	33210453	656	-14.97	2.23	12	0.24	-132.00	885.00	3690	20230526	-46.45	1255	20230314	57.45	3690	-46.45	20230526	1255	57.45	20230314	3690	-46.45	20230526	1255	57.45	20230314	0.52	N	332290	100	33 억		191606	N	N	0	N	00	N
137	20230905	090850	57	100.00	KOSDAQ		화학	N	N	N	N		N	2015	52	2	2.65	44115595	22204	13.04	1998	2015	1973	2550	1375	1963	1986.83	0.58	0	3267	2031	1996	1948	1913	1865	1973	1890	33	587	100	1170	5	1	33210453	669	-15.27	2.28	12	0.07	-132.00	885.00	3690	20230526	-45.39	1255	20230314	60.56	3690	-45.39	20230526	1255	60.56	20230314	3690	-45.39	20230526	1255	60.56	20230314	0.52	N	332290	100	33 억		191606	N	N	0	N	00	N
138	20230904	160845	57	100.00	KOSDAQ		화학	N	N	N	N		N	1963	-18	5	-0.91	331932947	170008	54.38	1981	1983	1900	2575	1387	1981	1952.40	0.62	0	-14420	2055	2017	1992	1954	1929	2005	1942	33	594	100	1180	1	1	33210453	652	-14.87	2.22	12	0.51	-132.00	885.00	3690	20230526	-46.80	1255	20230314	56.41	3690	-46.80	20230526	1255	56.41	20230314	3690	-46.80	20230526	1255	56.41	20230314	0.52	N	332290	100	33 억		206026	N	N	0	N	00	N
139	20230904	150831	57	100.00	KOSDAQ		화학	N	N	N	N		N	1954	-27	5	-1.36	322101670	164989	52.78	1981	1983	1900	2575	1387	1981	1952.26	0.62	0	-15860	2055	2017	1992	1954	1929	2005	1942	33	594	100	1180	1	1	33210453	649	-14.80	2.21	12	0.50	-132.00	885.00	3690	20230526	-47.05	1255	20230314	55.70	3690	-47.05	20230526	1255	55.70	20230314	3690	-47.05	20230526	1255	55.70	20230314	0.52	N	332290	100	33 억		206026	N	N	0	N	00	N
140	20230904	140831	57	100.00	KOSDAQ		화학	N	N	N	N		N	1957	-24	5	-1.21	298075756	152684	48.84	1981	1983	1900	2575	1387	1981	1952.24	0.62	0	-16135	2055	2017	1992	1954	1929	2005	1942	33	594	100	1180	1	1	33210453	650	-14.83	2.21	12	0.46	-132.00	885.00	3690	20230526	-46.96	1255	20230314	55.94	3690	-46.96	20230526	1255	55.94	20230314	3690	-46.96	20230526	1255	55.94	20230314	0.52	N	332290	100	33 억		206026	N	N	0	N	00	N
141	20230904	130843	57	100.00	KOSDAQ		화학	N	N	N	N		N	1949	-32	5	-1.62	282966544	144938	46.36	1981	1983	1900	2575	1387	1981	1952.33	0.62	0	-18354	2055	2017	1992	1954	1929	2005	1942	33	594	100	1180	1	1	33210453	647	-14.77	2.20	12	0.44	-132.00	885.00	3690	20230526	-47.18	1255	20230314	55.30	3690	-47.18	20230526	1255	55.30	20230314	3690	-47.18	20230526	1255	55.30	20230314	0.52	N	332290	100	33 억		206026	N	N	0	N	00	N
142	20230904	120828	57	100.00	KOSDAQ		화학	N	N	N	N		N	1947	-34	5	-1.72	241058868	123350	39.46	1981	1983	1900	2575	1387	1981	1954.27	0.62	0	-14063	2055	2017	1992	1954	1929	2005	1942	33	594	100	1180	1	1	33210453	647	-14.75	2.20	12	0.37	-132.00	885.00	3690	20230526	-47.24	1255	20230314	55.14	3690	-47.24	20230526	1255	55.14	20230314	3690	-47.24	20230526	1255	55.14	20230314	0.52	N	332290	100	33 억		206026	N	N	0	N	00	N
143	20230904	110812	57	100.00	KOSDAQ		화학	N	N	N	N		N	1945	-36	5	-1.82	203977556	104264	33.35	1981	1983	1900	2575	1387	1981	1956.36	0.62	0	-7862	2055	2017	1992	1954	1929	2005	1942	33	594	100	1180	1	1	33210453	646	-14.73	2.20	12	0.31	-132.00	885.00	3690	20230526	-47.29	1255	20230314	54.98	3690	-47.29	20230526	1255	54.98	20230314	3690	-47.29	20230526	1255	54.98	20230314	0.52	N	332290	100	33 억		206026	N	N	0	N	00	N
144	20230904	100818	57	100.00	KOSDAQ		화학	N	N	N	N		N	1964	-17	5	-0.86	137680385	70251	22.47	1981	1983	1900	2575	1387	1981	1959.84	0.62	0	-7606	2055	2017	1992	1954	1929	2005	1942	33	594	100	1180	1	1	33210453	652	-14.88	2.22	12	0.21	-132.00	885.00	3690	20230526	-46.78	1255	20230314	56.49	3690	-46.78	20230526	1255	56.49	20230314	3690	-46.78	20230526	1255	56.49	20230314	0.52	N	332290	100	33 억		206026	N	N	0	N	00	N
145	20230904	090830	57	100.00	KOSDAQ		화학	N	N	N	N		N	1946	-35	5	-1.77	39459973	20200	6.46	1981	1981	1900	2575	1387	1981	1953.46	0.62	0	-9276	2055	2017	1992	1954	1929	2005	1942	33	594	100	1180	1	1	33210453	646	-14.74	2.20	12	0.06	-132.00	885.00	3690	20230526	-47.26	1255	20230314	55.06	3690	-47.26	20230526	1255	55.06	20230314	3690	-47.26	20230526	1255	55.06	20230314	0.52	N	332290	100	33 억		206026	N	N	0	N	00	N
146	20230901	160821	57	100.00	KOSDAQ		화학	N	N	N	N		N	1981	-19	5	-0.95	620998136	311756	84.87	2000	2030	1967	2600	1400	2000	1991.94	0.75	0	-41935	2100	2049	2019	1968	1938	2035	1954	33	600	100	1200	1	1	33210453	658	-15.01	2.24	12	0.94	-132.00	885.00	3690	20230526	-46.31	1255	20230314	57.85	3690	-46.31	20230526	1255	57.85	20230314	3690	-46.31	20230526	1255	57.85	20230314	0.52	N	332290	100	33 억		248368	N	N	0	N	00	N
147	20230901	150834	57	100.00	KOSDAQ		화학	N	N	N	N		N	1973	-27	5	-1.35	585470625	293725	79.96	2000	2030	1967	2600	1400	2000	1993.26	0.75	0	-40289	2100	2049	2019	1968	1938	2035	1954	33	600	100	1200	1	1	33210453	655	-14.95	2.23	12	0.88	-132.00	885.00	3690	20230526	-46.53	1255	20230314	57.21	3690	-46.53	20230526	1255	57.21	20230314	3690	-46.53	20230526	1255	57.21	20230314	0.52	N	332290	100	33 억		248368	N	N	0	N	00	N
148	20230901	140834	57	100.00	KOSDAQ		화학	N	N	N	N		N	1987	-13	5	-0.65	427473054	213811	58.21	2000	2030	1974	2600	1400	2000	1999.30	0.75	0	-5503	2100	2049	2019	1968	1938	2035	1954	33	600	100	1200	1	1	33210453	660	-15.05	2.25	12	0.64	-132.00	885.00	3690	20230526	-46.15	1255	20230314	58.33	3690	-46.15	20230526	1255	58.33	20230314	3690	-46.15	20230526	1255	58.33	20230314	0.52	N	332290	100	33 억		248368	N	N	0	N	00	N
149	20230901	130807	57	100.00	KOSDAQ		화학	N	N	N	N		N	1995	-5	5	-0.25	357467976	178610	48.62	2000	2030	1974	2600	1400	2000	2001.39	0.75	0	10208	2100	2049	2019	1968	1938	2035	1954	33	600	100	1200	1	1	33210453	663	-15.11	2.25	12	0.54	-132.00	885.00	3690	20230526	-45.93	1255	20230314	58.96	3690	-45.93	20230526	1255	58.96	20230314	3690	-45.93	20230526	1255	58.96	20230314	0.52	N	332290	100	33 억		248368	N	N	0	N	00	N
150	20230901	120819	57	100.00	KOSDAQ		화학	N	N	N	N		N	2005	5	2	0.25	268216680	133889	36.45	2000	2030	1974	2600	1400	2000	2003.28	0.75	0	40379	2100	2049	2019	1968	1938	2035	1954	33	600	100	1200	5	1	33210453	666	-15.19	2.27	12	0.40	-132.00	885.00	3690	20230526	-45.66	1255	20230314	59.76	3690	-45.66	20230526	1255	59.76	20230314	3690	-45.66	20230526	1255	59.76	20230314	0.52	N	332290	100	33 억		248368	N	N	0	N	00	N
151	20230901	110818	57	100.00	KOSDAQ		화학	N	N	N	N		N	2005	5	2	0.25	215448521	107520	29.27	2000	2030	1974	2600	1400	2000	2003.80	0.75	0	29339	2100	2049	2019	1968	1938	2035	1954	33	600	100	1200	5	1	33210453	666	-15.19	2.27	12	0.32	-132.00	885.00	3690	20230526	-45.66	1255	20230314	59.76	3690	-45.66	20230526	1255	59.76	20230314	3690	-45.66	20230526	1255	59.76	20230314	0.52	N	332290	100	33 억		248368	N	N	0	N	00	N
152	20230901	100813	57	100.00	KOSDAQ		화학	N	N	N	N		N	2010	10	2	0.50	152210401	76147	20.73	2000	2020	1974	2600	1400	2000	1998.90	0.75	0	13398	2100	2049	2019	1968	1938	2035	1954	33	600	100	1200	5	1	33210453	668	-15.23	2.27	12	0.23	-132.00	885.00	3690	20230526	-45.53	1255	20230314	60.16	3690	-45.53	20230526	1255	60.16	20230314	3690	-45.53	20230526	1255	60.16	20230314	0.52	N	332290	100	33 억		248368	N	N	0	N	00	N
153	20230901	090801	57	100.00	KOSDAQ		화학	N	N	N	N		N	1999	-1	5	-0.05	54894587	27578	7.51	2000	2005	1974	2600	1400	2000	1990.50	0.75	0	-1998	2100	2049	2019	1968	1938	2035	1954	33	600	100	1200	1	1	33210453	664	-15.14	2.26	12	0.08	-132.00	885.00	3690	20230526	-45.83	1255	20230314	59.28	3690	-45.83	20230526	1255	59.28	20230314	3690	-45.83	20230526	1255	59.28	20230314	0.52	N	332290	100	33 억		248368	N	N	0	N	00	N