KissMeData/041930/price/prices-20230901.csv at 247dc06affe736781f3fd522bb1f7939e34bdb9d

Files

2024-11-17 15:27:48 +09:00

64 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230927	160451	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	7600	100	2	1.33	242063940	32087	49.42	7410	7620	7410	9750	5250	7500	7543.93	2.07	51	7893	7696	7583	7386	7273	7640	7330	80	2250	500	5250	10	1	15800000	1201	7.81	0.80	12	0.20	973.00	9486.00	12550	20221116	-39.44	6820	20220930	11.44	11200	-32.14	20230414	7410	2.56	20230927	12550	-39.44	20221116	6820	11.44	20220930	4.07	N	041930	500	80 억	327015	N	N	14	N	N
3	20230927	150454	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	7620	120	2	1.60	238118270	31568	48.62	7410	7620	7410	9750	5250	7500	7543.03	2.07	-46	7893	7696	7583	7386	7273	7640	7330	80	2250	500	5250	10	1	15800000	1204	7.83	0.80	12	0.20	973.00	9486.00	12550	20221116	-39.28	6820	20220930	11.73	11200	-31.96	20230414	7410	2.83	20230927	12550	-39.28	20221116	6820	11.73	20220930	4.07	N	041930	500	80 억	327015	N	N	11	N	N
4	20230927	140453	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	7590	90	2	1.20	196819990	26131	40.25	7410	7610	7410	9750	5250	7500	7532.05	2.07	-2673	7893	7696	7583	7386	7273	7640	7330	80	2250	500	5250	10	1	15800000	1199	7.80	0.80	12	0.17	973.00	9486.00	12550	20221116	-39.52	6820	20220930	11.29	11200	-32.23	20230414	7410	2.43	20230927	12550	-39.52	20221116	6820	11.29	20220930	4.07	N	041930	500	80 억	327015	N	N	11	N	N
5	20230927	130449	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	7610	110	2	1.47	178935870	23773	36.62	7410	7610	7410	9750	5250	7500	7526.85	2.07	-3007	7893	7696	7583	7386	7273	7640	7330	80	2250	500	5250	10	1	15800000	1202	7.82	0.80	12	0.15	973.00	9486.00	12550	20221116	-39.36	6820	20220930	11.58	11200	-32.05	20230414	7410	2.70	20230927	12550	-39.36	20221116	6820	11.58	20220930	4.07	N	041930	500	80 억	327015	N	N	11	N	N
6	20230927	120448	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	7530	30	2	0.40	168098580	22340	34.41	7410	7600	7410	9750	5250	7500	7524.56	2.07	-3032	7893	7696	7583	7386	7273	7640	7330	80	2250	500	5250	10	1	15800000	1190	7.74	0.79	12	0.14	973.00	9486.00	12550	20221116	-40.00	6820	20220930	10.41	11200	-32.77	20230414	7410	1.62	20230927	12550	-40.00	20221116	6820	10.41	20220930	4.07	N	041930	500	80 억	327015	N	N	11	N	N
7	20230927	110452	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	7580	80	2	1.07	126982770	16895	26.02	7410	7600	7410	9750	5250	7500	7516.00	2.07	914	7893	7696	7583	7386	7273	7640	7330	80	2250	500	5250	10	1	15800000	1198	7.79	0.80	12	0.11	973.00	9486.00	12550	20221116	-39.60	6820	20220930	11.14	11200	-32.32	20230414	7410	2.29	20230927	12550	-39.60	20221116	6820	11.14	20220930	4.07	N	041930	500	80 억	327015	N	N	11	N	N
8	20230927	100448	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	7520	20	2	0.27	88711760	11805	18.18	7410	7600	7410	9750	5250	7500	7514.76	2.07	121	7893	7696	7583	7386	7273	7640	7330	80	2250	500	5250	10	1	15800000	1188	7.73	0.79	12	0.07	973.00	9486.00	12550	20221116	-40.08	6820	20220930	10.26	11200	-32.86	20230414	7410	1.48	20230927	12550	-40.08	20221116	6820	10.26	20220930	4.07	N	041930	500	80 억	327015	N	N	11	N	N
9	20230927	090456	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	7450	-50	5	-0.67	11338430	1530	2.36	7410	7450	7410	9750	5250	7500	7410.74	2.07	-238	7893	7696	7583	7386	7273	7640	7330	80	2250	500	5250	10	1	15800000	1177	7.66	0.79	12	0.01	973.00	9486.00	12550	20221116	-40.64	6820	20220930	9.24	11200	-33.48	20230414	7410	0.54	20230927	12550	-40.64	20221116	6820	9.24	20220930	4.07	N	041930	500	80 억	327015	N	N	11	N	N
10	20230926	160449	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	7500	-200	5	-2.60	478664160	63513	181.47	7650	7780	7470	10010	5390	7700	7536.49	2.09	-2893	7893	7796	7703	7606	7513	7845	7655	80	2310	500	5390	10	1	15800000	1185	7.71	0.79	12	0.40	973.00	9486.00	12550	20221116	-40.24	6820	20220930	9.97	11200	-33.04	20230414	7470	0.40	20230926	12550	-40.24	20221116	6820	9.97	20220930	4.06	N	041930	500	80 억	329909	N	N	11	N	N
11	20230926	150451	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	7550	-150	5	-1.95	443642420	58848	168.14	7650	7780	7470	10010	5390	7700	7538.79	2.09	-2836	7893	7796	7703	7606	7513	7845	7655	80	2310	500	5390	10	1	15800000	1193	7.76	0.80	12	0.37	973.00	9486.00	12550	20221116	-39.84	6820	20220930	10.70	11200	-32.59	20230414	7470	1.07	20230926	12550	-39.84	20221116	6820	10.70	20220930	4.06	N	041930	500	80 억	329909	N	N	26	N	N
12	20230926	140445	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	7500	-200	5	-2.60	394097770	52258	149.31	7650	7780	7470	10010	5390	7700	7541.39	2.09	-1755	7893	7796	7703	7606	7513	7845	7655	80	2310	500	5390	10	1	15800000	1185	7.71	0.79	12	0.33	973.00	9486.00	12550	20221116	-40.24	6820	20220930	9.97	11200	-33.04	20230414	7470	0.40	20230926	12550	-40.24	20221116	6820	9.97	20220930	4.06	N	041930	500	80 억	329909	N	N	26	N	N
13	20230926	130446	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	7500	-200	5	-2.60	323643650	42851	122.43	7650	7780	7470	10010	5390	7700	7552.77	2.09	-616	7893	7796	7703	7606	7513	7845	7655	80	2310	500	5390	10	1	15800000	1185	7.71	0.79	12	0.27	973.00	9486.00	12550	20221116	-40.24	6820	20220930	9.97	11200	-33.04	20230414	7470	0.40	20230926	12550	-40.24	20221116	6820	9.97	20220930	4.06	N	041930	500	80 억	329909	N	N	26	N	N
14	20230926	120448	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	7500	-200	5	-2.60	299500440	39630	113.23	7650	7780	7470	10010	5390	7700	7557.42	2.09	130	7893	7796	7703	7606	7513	7845	7655	80	2310	500	5390	10	1	15800000	1185	7.71	0.79	12	0.25	973.00	9486.00	12550	20221116	-40.24	6820	20220930	9.97	11200	-33.04	20230414	7470	0.40	20230926	12550	-40.24	20221116	6820	9.97	20220930	4.06	N	041930	500	80 억	329909	N	N	26	N	N
15	20230926	110448	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	7500	-200	5	-2.60	241786830	31941	91.26	7650	7780	7470	10010	5390	7700	7569.80	2.09	-634	7893	7796	7703	7606	7513	7845	7655	80	2310	500	5390	10	1	15800000	1185	7.71	0.79	12	0.20	973.00	9486.00	12550	20221116	-40.24	6820	20220930	9.97	11200	-33.04	20230414	7470	0.40	20230926	12550	-40.24	20221116	6820	9.97	20220930	4.06	N	041930	500	80 억	329909	N	N	26	N	N
16	20230926	100446	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	7600	-100	5	-1.30	118802960	15626	44.65	7650	7780	7560	10010	5390	7700	7602.90	2.09	1620	7893	7796	7703	7606	7513	7845	7655	80	2310	500	5390	10	1	15800000	1201	7.81	0.80	12	0.10	973.00	9486.00	12550	20221116	-39.44	6820	20220930	11.44	11200	-32.14	20230414	7560	0.53	20230926	12550	-39.44	20221116	6820	11.44	20220930	4.06	N	041930	500	80 억	329909	N	N	26	N	N
17	20230926	090447	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	7740	40	2	0.52	2218240	288	0.82	7650	7740	7650	10010	5390	7700	7702.22	2.09	-40	7893	7796	7703	7606	7513	7845	7655	80	2310	500	5390	10	1	15800000	1223	7.95	0.82	12	0.00	973.00	9486.00	12550	20221116	-38.33	6820	20220930	13.49	11200	-30.89	20230414	7610	1.71	20230925	12550	-38.33	20221116	6820	13.49	20220930	4.06	N	041930	500	80 억	329909	N	N	26	N	N
18	20230925	160447	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	7700	-90	5	-1.16	259693750	33623	61.16	7660	7800	7610	10120	5460	7790	7723.70	2.08	744	8036	7912	7796	7672	7556	7855	7615	80	2330	500	5450	10	1	15800000	1217	7.91	0.81	12	0.21	973.00	9486.00	12550	20221116	-38.65	6820	20220930	12.90	11200	-31.25	20230414	7610	1.18	20230925	12550	-38.65	20221116	6820	12.90	20220930	4.09	N	041930	500	80 억	329162	N	N	26	N	N
19	20230925	150450	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	7730	-60	5	-0.77	230020060	29772	54.16	7660	7800	7610	10120	5460	7790	7726.05	2.08	288	8036	7912	7796	7672	7556	7855	7615	80	2330	500	5450	10	1	15800000	1221	7.94	0.81	12	0.19	973.00	9486.00	12550	20221116	-38.41	6820	20220930	13.34	11200	-30.98	20230414	7610	1.58	20230925	12550	-38.41	20221116	6820	13.34	20220930	4.09	N	041930	500	80 억	329162	N	N	34	N	N
20	20230925	140442	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	7790	0	3	0.00	194108940	25130	45.71	7660	7800	7610	10120	5460	7790	7724.19	2.08	488	8036	7912	7796	7672	7556	7855	7615	80	2330	500	5450	10	1	15800000	1231	8.01	0.82	12	0.16	973.00	9486.00	12550	20221116	-37.93	6820	20220930	14.22	11200	-30.45	20230414	7610	2.37	20230925	12550	-37.93	20221116	6820	14.22	20220930	4.09	N	041930	500	80 억	329162	N	N	34	N	N
21	20230925	130444	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	7800	10	2	0.13	179816130	23291	42.37	7660	7800	7610	10120	5460	7790	7720.41	2.08	738	8036	7912	7796	7672	7556	7855	7615	80	2330	500	5450	10	1	15800000	1232	8.02	0.82	12	0.15	973.00	9486.00	12550	20221116	-37.85	6820	20220930	14.37	11200	-30.36	20230414	7610	2.50	20230925	12550	-37.85	20221116	6820	14.37	20220930	4.09	N	041930	500	80 억	329162	N	N	34	N	N
22	20230925	120449	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	7750	-40	5	-0.51	163196320	21145	38.47	7660	7790	7610	10120	5460	7790	7717.96	2.08	954	8036	7912	7796	7672	7556	7855	7615	80	2330	500	5450	10	1	15800000	1225	7.97	0.82	12	0.13	973.00	9486.00	12550	20221116	-38.25	6820	20220930	13.64	11200	-30.80	20230414	7610	1.84	20230925	12550	-38.25	20221116	6820	13.64	20220930	4.09	N	041930	500	80 억	329162	N	N	34	N	N
23	20230925	110444	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	7730	-60	5	-0.77	139429340	18066	32.86	7660	7790	7610	10120	5460	7790	7717.78	2.08	2208	8036	7912	7796	7672	7556	7855	7615	80	2330	500	5450	10	1	15800000	1221	7.94	0.81	12	0.11	973.00	9486.00	12550	20221116	-38.41	6820	20220930	13.34	11200	-30.98	20230414	7610	1.58	20230925	12550	-38.41	20221116	6820	13.34	20220930	4.09	N	041930	500	80 억	329162	N	N	34	N	N
24	20230925	100445	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	7710	-80	5	-1.03	116772510	15130	27.52	7660	7790	7610	10120	5460	7790	7717.95	2.08	2619	8036	7912	7796	7672	7556	7855	7615	80	2330	500	5450	10	1	15800000	1218	7.92	0.81	12	0.10	973.00	9486.00	12550	20221116	-38.57	6820	20220930	13.05	11200	-31.16	20230414	7610	1.31	20230925	12550	-38.57	20221116	6820	13.05	20220930	4.09	N	041930	500	80 억	329162	N	N	34	N	N
25	20230925	090445	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	7700	-90	5	-1.16	25145910	3280	5.97	7660	7740	7610	10120	5460	7790	7666.44	2.08	375	8036	7912	7796	7672	7556	7855	7615	80	2330	500	5450	10	1	15800000	1217	7.91	0.81	12	0.02	973.00	9486.00	12550	20221116	-38.65	6820	20220930	12.90	11200	-31.25	20230414	7610	1.18	20230925	12550	-38.65	20221116	6820	12.90	20220930	4.09	N	041930	500	80 억	329162	N	N	34	N	N
26	20230922	160500	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	7790	-150	5	-1.89	428722660	54823	89.68	7810	7920	7680	10320	5560	7940	7820.13	2.09	-1115	8220	8080	8000	7860	7780	8040	7820	80	2380	500	5550	10	1	15800000	1231	8.01	0.82	12	0.35	973.00	9486.00	12550	20221116	-37.93	6820	20220930	14.22	11200	-30.45	20230414	7680	1.43	20230922	12550	-37.93	20221116	6820	14.22	20220930	4.09	N	041930	500	80 억	330073	N	N	34	N	N
27	20230922	150456	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	7830	-110	5	-1.39	374600270	47886	78.34	7810	7920	7680	10320	5560	7940	7822.74	2.09	-1900	8220	8080	8000	7860	7780	8040	7820	80	2380	500	5550	10	1	15800000	1237	8.05	0.83	12	0.30	973.00	9486.00	12550	20221116	-37.61	6820	20220930	14.81	11200	-30.09	20230414	7680	1.95	20230922	12550	-37.61	20221116	6820	14.81	20220930	4.09	N	041930	500	80 억	330073	N	N	23	N	N
28	20230922	140458	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	7820	-120	5	-1.51	298668830	38156	62.42	7810	7920	7680	10320	5560	7940	7827.56	2.09	-1349	8220	8080	8000	7860	7780	8040	7820	80	2380	500	5550	10	1	15800000	1236	8.04	0.82	12	0.24	973.00	9486.00	12550	20221116	-37.69	6820	20220930	14.66	11200	-30.18	20230414	7680	1.82	20230922	12550	-37.69	20221116	6820	14.66	20220930	4.09	N	041930	500	80 억	330073	N	N	23	N	N
29	20230922	130431	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	7870	-70	5	-0.88	272379930	34800	56.93	7810	7920	7680	10320	5560	7940	7827.00	2.09	-996	8220	8080	8000	7860	7780	8040	7820	80	2380	500	5550	10	1	15800000	1243	8.09	0.83	12	0.22	973.00	9486.00	12550	20221116	-37.29	6820	20220930	15.40	11200	-29.73	20230414	7680	2.47	20230922	12550	-37.29	20221116	6820	15.40	20220930	4.09	N	041930	500	80 억	330073	N	N	23	N	N
30	20230922	120427	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	7900	-40	5	-0.50	247013980	31577	51.66	7810	7920	7680	10320	5560	7940	7822.58	2.09	-522	8220	8080	8000	7860	7780	8040	7820	80	2380	500	5550	10	1	15800000	1248	8.12	0.83	12	0.20	973.00	9486.00	12550	20221116	-37.05	6820	20220930	15.84	11200	-29.46	20230414	7680	2.86	20230922	12550	-37.05	20221116	6820	15.84	20220930	4.09	N	041930	500	80 억	330073	N	N	23	N	N
31	20230922	110428	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	7900	-40	5	-0.50	234025050	29933	48.97	7810	7920	7680	10320	5560	7940	7818.28	2.09	-282	8220	8080	8000	7860	7780	8040	7820	80	2380	500	5550	10	1	15800000	1248	8.12	0.83	12	0.19	973.00	9486.00	12550	20221116	-37.05	6820	20220930	15.84	11200	-29.46	20230414	7680	2.86	20230922	12550	-37.05	20221116	6820	15.84	20220930	4.09	N	041930	500	80 억	330073	N	N	23	N	N
32	20230922	100428	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	7870	-70	5	-0.88	169125490	21641	35.40	7810	7920	7680	10320	5560	7940	7815.03	2.09	-1253	8220	8080	8000	7860	7780	8040	7820	80	2380	500	5550	10	1	15800000	1243	8.09	0.83	12	0.14	973.00	9486.00	12550	20221116	-37.29	6820	20220930	15.40	11200	-29.73	20230414	7680	2.47	20230922	12550	-37.29	20221116	6820	15.40	20220930	4.09	N	041930	500	80 억	330073	N	N	23	N	N
33	20230922	090423	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	7790	-150	5	-1.89	45185900	5809	9.50	7810	7820	7680	10320	5560	7940	7778.49	2.09	-1778	8220	8080	8000	7860	7780	8040	7820	80	2380	500	5550	10	1	15800000	1231	8.01	0.82	12	0.04	973.00	9486.00	12550	20221116	-37.93	6820	20220930	14.22	11200	-30.45	20230414	7680	1.43	20230922	12550	-37.93	20221116	6820	14.22	20220930	4.09	N	041930	500	80 억	330073	N	N	23	N	N
34	20230921	160429	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	7940	-150	5	-1.85	477715970	59785	178.58	8000	8140	7920	10510	5670	8090	7990.67	2.14	-7589	8270	8180	8130	8040	7990	8155	8015	80	2420	500	5660	10	1	15800000	1255	8.16	0.84	12	0.38	973.00	9486.00	12550	20221116	-36.73	6820	20220930	16.42	11200	-29.11	20230414	7860	1.02	20230726	12550	-36.73	20221116	6820	16.42	20220930	4.09	N	041930	500	80 억	337660	N	N	23	N	N
35	20230921	150423	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	7950	-140	5	-1.73	455441020	56977	170.19	8000	8140	7920	10510	5670	8090	7993.42	2.14	-7806	8270	8180	8130	8040	7990	8155	8015	80	2420	500	5660	10	1	15800000	1256	8.17	0.84	12	0.36	973.00	9486.00	12550	20221116	-36.65	6820	20220930	16.57	11200	-29.02	20230414	7860	1.15	20230726	12550	-36.65	20221116	6820	16.57	20220930	4.09	N	041930	500	80 억	337660	N	N	23	N	N
36	20230921	140427	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	7960	-130	5	-1.61	381636760	47687	142.44	8000	8140	7940	10510	5670	8090	8002.95	2.14	-5730	8270	8180	8130	8040	7990	8155	8015	80	2420	500	5660	10	1	15800000	1258	8.18	0.84	12	0.30	973.00	9486.00	12550	20221116	-36.57	6820	20220930	16.72	11200	-28.93	20230414	7860	1.27	20230726	12550	-36.57	20221116	6820	16.72	20220930	4.09	N	041930	500	80 억	337660	N	N	23	N	N
37	20230921	130422	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	7960	-130	5	-1.61	340801360	42552	127.10	8000	8140	7960	10510	5670	8090	8009.05	2.14	-5564	8270	8180	8130	8040	7990	8155	8015	80	2420	500	5660	10	1	15800000	1258	8.18	0.84	12	0.27	973.00	9486.00	12550	20221116	-36.57	6820	20220930	16.72	11200	-28.93	20230414	7860	1.27	20230726	12550	-36.57	20221116	6820	16.72	20220930	4.09	N	041930	500	80 억	337660	N	N	23	N	N
38	20230921	120420	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	7980	-110	5	-1.36	286485490	35740	106.76	8000	8140	7970	10510	5670	8090	8015.82	2.14	-5482	8270	8180	8130	8040	7990	8155	8015	80	2420	500	5660	10	1	15800000	1261	8.20	0.84	12	0.23	973.00	9486.00	12550	20221116	-36.41	6820	20220930	17.01	11200	-28.75	20230414	7860	1.53	20230726	12550	-36.41	20221116	6820	17.01	20220930	4.09	N	041930	500	80 억	337660	N	N	23	N	N
39	20230921	110430	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	7990	-100	5	-1.24	212757100	26524	79.23	8000	8140	7990	10510	5670	8090	8021.30	2.14	-3652	8270	8180	8130	8040	7990	8155	8015	80	2420	500	5660	10	1	15800000	1262	8.21	0.84	12	0.17	973.00	9486.00	12550	20221116	-36.33	6820	20220930	17.16	11200	-28.66	20230414	7860	1.65	20230726	12550	-36.33	20221116	6820	17.16	20220930	4.09	N	041930	500	80 억	337660	N	N	23	N	N
40	20230921	100422	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	8010	-80	5	-0.99	151933390	18927	56.54	8000	8140	8000	10510	5670	8090	8027.33	2.14	-2980	8270	8180	8130	8040	7990	8155	8015	80	2420	500	5660	10	1	15800000	1266	8.23	0.84	12	0.12	973.00	9486.00	12550	20221116	-36.18	6820	20220930	17.45	11200	-28.48	20230414	7860	1.91	20230726	12550	-36.18	20221116	6820	17.45	20220930	4.09	N	041930	500	80 억	337660	N	N	23	N	N
41	20230921	090428	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	8060	-30	5	-0.37	38920580	4862	14.52	8000	8060	8000	10510	5670	8090	8005.04	2.14	-572	8270	8180	8130	8040	7990	8155	8015	80	2420	500	5660	10	1	15800000	1273	8.28	0.85	12	0.03	973.00	9486.00	12550	20221116	-35.78	6820	20220930	18.18	11200	-28.04	20230414	7860	2.54	20230726	12550	-35.78	20221116	6820	18.18	20220930	4.09	N	041930	500	80 억	337660	N	N	23	N	N
42	20230920	160427	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	8090	-10	5	-0.12	271874970	33477	68.78	8100	8220	8080	10530	5670	8100	8121.25	2.13	940	8313	8206	8143	8036	7973	8175	8005	80	2430	500	5670	10	1	15800000	1278	8.31	0.85	12	0.21	973.00	9486.00	12550	20221116	-35.54	6820	20220930	18.62	11200	-27.77	20230414	7860	2.93	20230726	12550	-35.54	20221116	6820	18.62	20220930	4.17	N	041930	500	80 억	336721	N	N	23	N	N
43	20230920	150417	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	8110	10	2	0.12	256616100	31591	64.91	8100	8220	8080	10530	5670	8100	8123.08	2.13	1041	8313	8206	8143	8036	7973	8175	8005	80	2430	500	5670	10	1	15800000	1281	8.34	0.85	12	0.20	973.00	9486.00	12550	20221116	-35.38	6820	20220930	18.91	11200	-27.59	20230414	7860	3.18	20230726	12550	-35.38	20221116	6820	18.91	20220930	4.17	N	041930	500	80 억	336721	N	N	27	N	N
44	20230920	140421	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	8120	20	2	0.25	239268930	29448	60.50	8100	8220	8080	10530	5670	8100	8125.13	2.13	1365	8313	8206	8143	8036	7973	8175	8005	80	2430	500	5670	10	1	15800000	1283	8.35	0.86	12	0.19	973.00	9486.00	12550	20221116	-35.30	6820	20220930	19.06	11200	-27.50	20230414	7860	3.31	20230726	12550	-35.30	20221116	6820	19.06	20220930	4.17	N	041930	500	80 억	336721	N	N	27	N	N
45	20230920	130420	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	8140	40	2	0.49	185027520	22769	46.78	8100	8220	8080	10530	5670	8100	8126.29	2.13	1258	8313	8206	8143	8036	7973	8175	8005	80	2430	500	5670	10	1	15800000	1286	8.37	0.86	12	0.14	973.00	9486.00	12550	20221116	-35.14	6820	20220930	19.35	11200	-27.32	20230414	7860	3.56	20230726	12550	-35.14	20221116	6820	19.35	20220930	4.17	N	041930	500	80 억	336721	N	N	27	N	N
46	20230920	120418	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	8100	0	3	0.00	150499030	18510	38.03	8100	8220	8080	10530	5670	8100	8130.69	2.13	-373	8313	8206	8143	8036	7973	8175	8005	80	2430	500	5670	10	1	15800000	1280	8.32	0.85	12	0.12	973.00	9486.00	12550	20221116	-35.46	6820	20220930	18.77	11200	-27.68	20230414	7860	3.05	20230726	12550	-35.46	20221116	6820	18.77	20220930	4.17	N	041930	500	80 억	336721	N	N	27	N	N
47	20230920	110422	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	8110	10	2	0.12	93127930	11427	23.48	8100	8220	8100	10530	5670	8100	8149.81	2.13	-82	8313	8206	8143	8036	7973	8175	8005	80	2430	500	5670	10	1	15800000	1281	8.34	0.85	12	0.07	973.00	9486.00	12550	20221116	-35.38	6820	20220930	18.91	11200	-27.59	20230414	7860	3.18	20230726	12550	-35.38	20221116	6820	18.91	20220930	4.17	N	041930	500	80 억	336721	N	N	27	N	N
48	20230920	100414	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	8120	20	2	0.25	68715170	8421	17.30	8100	8220	8100	10530	5670	8100	8159.98	2.13	815	8313	8206	8143	8036	7973	8175	8005	80	2430	500	5670	10	1	15800000	1283	8.35	0.86	12	0.05	973.00	9486.00	12550	20221116	-35.30	6820	20220930	19.06	11200	-27.50	20230414	7860	3.31	20230726	12550	-35.30	20221116	6820	19.06	20220930	4.17	N	041930	500	80 억	336721	N	N	27	N	N
49	20230920	090419	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	8120	20	2	0.25	5359100	661	1.36	8100	8120	8100	10530	5670	8100	8107.56	2.13	-151	8313	8206	8143	8036	7973	8175	8005	80	2430	500	5670	10	1	15800000	1283	8.35	0.86	12	0.00	973.00	9486.00	12550	20221116	-35.30	6820	20220930	19.06	11200	-27.50	20230414	7860	3.31	20230726	12550	-35.30	20221116	6820	19.06	20220930	4.17	N	041930	500	80 억	336721	N	N	27	N	N
50	20230919	160416	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	8100	-130	5	-1.58	390262710	48052	81.04	8200	8250	8080	10690	5770	8230	8121.70	2.24	-16938	8603	8416	8303	8116	8003	8360	8060	80	2460	500	5760	10	1	15800000	1280	8.32	0.85	12	0.30	973.00	9486.00	12550	20221116	-35.46	6820	20220930	18.77	11200	-27.68	20230414	7860	3.05	20230726	12550	-35.46	20221116	6820	18.77	20220930	4.22	N	041930	500	80 억	353659	N	N	27	N	N
51	20230919	150417	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	8120	-110	5	-1.34	376745880	46384	78.23	8200	8250	8080	10690	5770	8230	8122.32	2.24	-16765	8603	8416	8303	8116	8003	8360	8060	80	2460	500	5760	10	1	15800000	1283	8.35	0.86	12	0.29	973.00	9486.00	12550	20221116	-35.30	6820	20220930	19.06	11200	-27.50	20230414	7860	3.31	20230726	12550	-35.30	20221116	6820	19.06	20220930	4.22	N	041930	500	80 억	353659	N	N	7	N	N
52	20230919	140415	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	8100	-130	5	-1.58	349712560	43049	72.61	8200	8250	8080	10690	5770	8230	8123.59	2.24	-16943	8603	8416	8303	8116	8003	8360	8060	80	2460	500	5760	10	1	15800000	1280	8.32	0.85	12	0.27	973.00	9486.00	12550	20221116	-35.46	6820	20220930	18.77	11200	-27.68	20230414	7860	3.05	20230726	12550	-35.46	20221116	6820	18.77	20220930	4.22	N	041930	500	80 억	353659	N	N	7	N	N
53	20230919	130410	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	8110	-120	5	-1.46	296228370	36459	61.49	8200	8250	8080	10690	5770	8230	8124.97	2.24	-16181	8603	8416	8303	8116	8003	8360	8060	80	2460	500	5760	10	1	15800000	1281	8.34	0.85	12	0.23	973.00	9486.00	12550	20221116	-35.38	6820	20220930	18.91	11200	-27.59	20230414	7860	3.18	20230726	12550	-35.38	20221116	6820	18.91	20220930	4.22	N	041930	500	80 억	353659	N	N	7	N	N
54	20230919	120422	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	8120	-110	5	-1.34	280940890	34577	58.32	8200	8250	8080	10690	5770	8230	8125.08	2.24	-15648	8603	8416	8303	8116	8003	8360	8060	80	2460	500	5760	10	1	15800000	1283	8.35	0.86	12	0.22	973.00	9486.00	12550	20221116	-35.30	6820	20220930	19.06	11200	-27.50	20230414	7860	3.31	20230726	12550	-35.30	20221116	6820	19.06	20220930	4.22	N	041930	500	80 억	353659	N	N	7	N	N
55	20230919	110421	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	8120	-110	5	-1.34	231841790	28526	48.11	8200	8250	8080	10690	5770	8230	8127.39	2.24	-12433	8603	8416	8303	8116	8003	8360	8060	80	2460	500	5760	10	1	15800000	1283	8.35	0.86	12	0.18	973.00	9486.00	12550	20221116	-35.30	6820	20220930	19.06	11200	-27.50	20230414	7860	3.31	20230726	12550	-35.30	20221116	6820	19.06	20220930	4.22	N	041930	500	80 억	353659	N	N	7	N	N
56	20230919	100417	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	8140	-90	5	-1.09	109682560	13452	22.69	8200	8250	8110	10690	5770	8230	8153.62	2.24	-6936	8603	8416	8303	8116	8003	8360	8060	80	2460	500	5760	10	1	15800000	1286	8.37	0.86	12	0.09	973.00	9486.00	12550	20221116	-35.14	6820	20220930	19.35	11200	-27.32	20230414	7860	3.56	20230726	12550	-35.14	20221116	6820	19.35	20220930	4.22	N	041930	500	80 억	353659	N	N	7	N	N
57	20230919	090417	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	8220	-10	5	-0.12	7388450	902	1.52	8200	8250	8170	10690	5770	8230	8191.19	2.24	-427	8603	8416	8303	8116	8003	8360	8060	80	2460	500	5760	10	1	15800000	1299	8.45	0.87	12	0.01	973.00	9486.00	12550	20221116	-34.50	6820	20220930	20.53	11200	-26.61	20230414	7860	4.58	20230726	12550	-34.50	20221116	6820	20.53	20220930	4.22	N	041930	500	80 억	353659	N	N	7	N	N
58	20230918	160418	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	8230	-160	5	-1.91	489605610	59167	91.48	8310	8490	8190	10900	5880	8390	8274.98	2.27	-6656	8683	8536	8433	8286	8183	8610	8360	80	2510	500	5870	10	1	15800000	1300	8.46	0.87	12	0.37	973.00	9486.00	12550	20221116	-34.42	6820	20220930	20.67	11200	-26.52	20230414	7860	4.71	20230726	12550	-34.42	20221116	6820	20.67	20220930	4.20	N	041930	500	80 억	358694	N	N	7	N	N
59	20230918	150415	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	8220	-170	5	-2.03	451320430	54502	84.27	8310	8490	8200	10900	5880	8390	8280.80	2.27	-6326	8683	8536	8433	8286	8183	8610	8360	80	2510	500	5870	10	1	15800000	1299	8.45	0.87	12	0.34	973.00	9486.00	12550	20221116	-34.50	6820	20220930	20.53	11200	-26.61	20230414	7860	4.58	20230726	12550	-34.50	20221116	6820	20.53	20220930	4.20	N	041930	500	80 억	358694	N	N	20	N	N
60	20230918	140426	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	8220	-170	5	-2.03	395669740	47730	73.80	8310	8490	8210	10900	5880	8390	8289.75	2.27	-2567	8683	8536	8433	8286	8183	8610	8360	80	2510	500	5870	10	1	15800000	1299	8.45	0.87	12	0.30	973.00	9486.00	12550	20221116	-34.50	6820	20220930	20.53	11200	-26.61	20230414	7860	4.58	20230726	12550	-34.50	20221116	6820	20.53	20220930	4.20	N	041930	500	80 억	358694	N	N	20	N	N
61	20230918	130417	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	8270	-120	5	-1.43	244575270	29385	45.43	8310	8490	8250	10900	5880	8390	8323.13	2.27	-257	8683	8536	8433	8286	8183	8610	8360	80	2510	500	5870	10	1	15800000	1307	8.50	0.87	12	0.19	973.00	9486.00	12550	20221116	-34.10	6820	20220930	21.26	11200	-26.16	20230414	7860	5.22	20230726	12550	-34.10	20221116	6820	21.26	20220930	4.20	N	041930	500	80 억	358694	N	N	20	N	N
62	20230918	120417	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	8290	-100	5	-1.19	232289870	27902	43.14	8310	8490	8250	10900	5880	8390	8325.21	2.27	739	8683	8536	8433	8286	8183	8610	8360	80	2510	500	5870	10	1	15800000	1310	8.52	0.87	12	0.18	973.00	9486.00	12550	20221116	-33.94	6820	20220930	21.55	11200	-25.98	20230414	7860	5.47	20230726	12550	-33.94	20221116	6820	21.55	20220930	4.20	N	041930	500	80 억	358694	N	N	20	N	N
63	20230918	110418	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	8270	-120	5	-1.43	214317600	25730	39.78	8310	8490	8250	10900	5880	8390	8329.48	2.27	1019	8683	8536	8433	8286	8183	8610	8360	80	2510	500	5870	10	1	15800000	1307	8.50	0.87	12	0.16	973.00	9486.00	12550	20221116	-34.10	6820	20220930	21.26	11200	-26.16	20230414	7860	5.22	20230726	12550	-34.10	20221116	6820	21.26	20220930	4.20	N	041930	500	80 억	358694	N	N	20	N	N
64	20230918	100413	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	8300	-90	5	-1.07	143078380	17114	26.46	8310	8490	8300	10900	5880	8390	8360.31	2.27	959	8683	8536	8433	8286	8183	8610	8360	80	2510	500	5870	10	1	15800000	1311	8.53	0.87	12	0.11	973.00	9486.00	12550	20221116	-33.86	6820	20220930	21.70	11200	-25.89	20230414	7860	5.60	20230726	12550	-33.86	20221116	6820	21.70	20220930	4.20	N	041930	500	80 억	358694	N	N	20	N	N
65	20230918	090410	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	8410	20	2	0.24	46449920	5571	8.61	8310	8410	8310	10900	5880	8390	8337.81	2.27	1773	8683	8536	8433	8286	8183	8610	8360	80	2510	500	5870	10	1	15800000	1329	8.64	0.89	12	0.04	973.00	9486.00	12550	20221116	-32.99	6820	20220930	23.31	11200	-24.91	20230414	7860	7.00	20230726	12550	-32.99	20221116	6820	23.31	20220930	4.20	N	041930	500	80 억	358694	N	N	20	N	N
66	20230915	160414	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	8390	90	2	1.08	546559610	64670	305.39	8330	8580	8330	10790	5810	8300	8452.04	2.18	11266	8426	8362	8316	8252	8206	8395	8285	80	2490	500	5810	10	1	15800000	1326	8.62	0.88	12	0.41	973.00	9486.00	12550	20221116	-33.15	6820	20220930	23.02	11200	-25.09	20230414	7860	6.74	20230726	12550	-33.15	20221116	6820	23.02	20220930	4.23	N	041930	500	80 억	345032	N	N	20	N	N
67	20230915	150416	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	8450	150	2	1.81	515971200	61027	288.19	8330	8580	8330	10790	5810	8300	8454.80	2.18	10592	8426	8362	8316	8252	8206	8395	8285	80	2490	500	5810	10	1	15800000	1335	8.68	0.89	12	0.39	973.00	9486.00	12550	20221116	-32.67	6820	20220930	23.90	11200	-24.55	20230414	7860	7.51	20230726	12550	-32.67	20221116	6820	23.90	20220930	4.23	N	041930	500	80 억	345032	N	N	37	N	N
68	20230915	140414	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	8400	100	2	1.20	484525010	57293	270.56	8330	8580	8330	10790	5810	8300	8456.97	2.18	8336	8426	8362	8316	8252	8206	8395	8285	80	2490	500	5810	10	1	15800000	1327	8.63	0.89	12	0.36	973.00	9486.00	12550	20221116	-33.07	6820	20220930	23.17	11200	-25.00	20230414	7860	6.87	20230726	12550	-33.07	20221116	6820	23.17	20220930	4.23	N	041930	500	80 억	345032	N	N	37	N	N
69	20230915	130412	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	8400	100	2	1.20	463094720	54744	258.52	8330	8580	8330	10790	5810	8300	8459.28	2.18	7556	8426	8362	8316	8252	8206	8395	8285	80	2490	500	5810	10	1	15800000	1327	8.63	0.89	12	0.35	973.00	9486.00	12550	20221116	-33.07	6820	20220930	23.17	11200	-25.00	20230414	7860	6.87	20230726	12550	-33.07	20221116	6820	23.17	20220930	4.23	N	041930	500	80 억	345032	N	N	37	N	N
70	20230915	120417	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	8500	200	2	2.41	373727760	44102	208.26	8330	8580	8330	10790	5810	8300	8474.17	2.18	2446	8426	8362	8316	8252	8206	8395	8285	80	2490	500	5810	10	1	15800000	1343	8.74	0.90	12	0.28	973.00	9486.00	12550	20221116	-32.27	6820	20220930	24.63	11200	-24.11	20230414	7860	8.14	20230726	12550	-32.27	20221116	6820	24.63	20220930	4.23	N	041930	500	80 억	345032	N	N	37	N	N
71	20230915	110418	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	8420	120	2	1.45	178089830	21118	99.73	8330	8500	8330	10790	5810	8300	8433.08	2.18	4845	8426	8362	8316	8252	8206	8395	8285	80	2490	500	5810	10	1	15800000	1330	8.65	0.89	12	0.13	973.00	9486.00	12550	20221116	-32.91	6820	20220930	23.46	11200	-24.82	20230414	7860	7.12	20230726	12550	-32.91	20221116	6820	23.46	20220930	4.23	N	041930	500	80 억	345032	N	N	37	N	N
72	20230915	100418	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	8400	100	2	1.20	153094480	18143	85.68	8330	8500	8330	10790	5810	8300	8438.21	2.18	4837	8426	8362	8316	8252	8206	8395	8285	80	2490	500	5810	10	1	15800000	1327	8.63	0.89	12	0.11	973.00	9486.00	12550	20221116	-33.07	6820	20220930	23.17	11200	-25.00	20230414	7860	6.87	20230726	12550	-33.07	20221116	6820	23.17	20220930	4.23	N	041930	500	80 억	345032	N	N	37	N	N
73	20230915	090411	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	8390	90	2	1.08	6668060	797	3.76	8330	8390	8330	10790	5810	8300	8366.45	2.18	-48	8426	8362	8316	8252	8206	8395	8285	80	2490	500	5810	10	1	15800000	1326	8.62	0.88	12	0.01	973.00	9486.00	12550	20221116	-33.15	6820	20220930	23.02	11200	-25.09	20230414	7860	6.74	20230726	12550	-33.15	20221116	6820	23.02	20220930	4.23	N	041930	500	80 억	345032	N	N	37	N	N
74	20230914	160416	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	8300	-30	5	-0.36	174563990	20997	38.21	8270	8380	8270	10820	5840	8330	8313.75	2.21	-4850	8636	8482	8356	8202	8076	8470	8190	80	2490	500	5830	10	1	15800000	1311	8.53	0.87	12	0.13	973.00	9486.00	12550	20221116	-33.86	6820	20220930	21.70	11200	-25.89	20230414	7860	5.60	20230726	12550	-33.86	20221116	6820	21.70	20220930	4.29	N	041930	500	80 억	349568	N	N	37	N	N
75	20230914	150408	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	8360	30	2	0.36	147569410	17750	32.30	8270	8380	8270	10820	5840	8330	8313.76	2.21	-4752	8636	8482	8356	8202	8076	8470	8190	80	2490	500	5830	10	1	15800000	1321	8.59	0.88	12	0.11	973.00	9486.00	12550	20221116	-33.39	6820	20220930	22.58	11200	-25.36	20230414	7860	6.36	20230726	12550	-33.39	20221116	6820	22.58	20220930	4.29	N	041930	500	80 억	349568	N	N	13	N	N
76	20230914	140407	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	8290	-40	5	-0.48	104837390	12632	22.99	8270	8360	8270	10820	5840	8330	8299.33	2.21	-4071	8636	8482	8356	8202	8076	8470	8190	80	2490	500	5830	10	1	15800000	1310	8.52	0.87	12	0.08	973.00	9486.00	12550	20221116	-33.94	6820	20220930	21.55	11200	-25.98	20230414	7860	5.47	20230726	12550	-33.94	20221116	6820	21.55	20220930	4.29	N	041930	500	80 억	349568	N	N	13	N	N
77	20230914	130405	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	8280	-50	5	-0.60	76479290	9216	16.77	8270	8360	8270	10820	5840	8330	8298.50	2.21	-1363	8636	8482	8356	8202	8076	8470	8190	80	2490	500	5830	10	1	15800000	1308	8.51	0.87	12	0.06	973.00	9486.00	12550	20221116	-34.02	6820	20220930	21.41	11200	-26.07	20230414	7860	5.34	20230726	12550	-34.02	20221116	6820	21.41	20220930	4.29	N	041930	500	80 억	349568	N	N	13	N	N
78	20230914	120415	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	8280	-50	5	-0.60	59586300	7176	13.06	8270	8360	8270	10820	5840	8330	8303.52	2.21	-1153	8636	8482	8356	8202	8076	8470	8190	80	2490	500	5830	10	1	15800000	1308	8.51	0.87	12	0.05	973.00	9486.00	12550	20221116	-34.02	6820	20220930	21.41	11200	-26.07	20230414	7860	5.34	20230726	12550	-34.02	20221116	6820	21.41	20220930	4.29	N	041930	500	80 억	349568	N	N	13	N	N
79	20230914	110409	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	8310	-20	5	-0.24	46689740	5619	10.22	8270	8360	8270	10820	5840	8330	8309.22	2.21	-722	8636	8482	8356	8202	8076	8470	8190	80	2490	500	5830	10	1	15800000	1313	8.54	0.88	12	0.04	973.00	9486.00	12550	20221116	-33.78	6820	20220930	21.85	11200	-25.80	20230414	7860	5.73	20230726	12550	-33.78	20221116	6820	21.85	20220930	4.29	N	041930	500	80 억	349568	N	N	13	N	N
80	20230914	100404	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	8300	-30	5	-0.36	29805470	3585	6.52	8270	8360	8270	10820	5840	8330	8313.89	2.21	-431	8636	8482	8356	8202	8076	8470	8190	80	2490	500	5830	10	1	15800000	1311	8.53	0.87	12	0.02	973.00	9486.00	12550	20221116	-33.86	6820	20220930	21.70	11200	-25.89	20230414	7860	5.60	20230726	12550	-33.86	20221116	6820	21.70	20220930	4.29	N	041930	500	80 억	349568	N	N	13	N	N
81	20230914	090412	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	8350	20	2	0.24	7078970	854	1.55	8270	8360	8270	10820	5840	8330	8288.71	2.21	-76	8636	8482	8356	8202	8076	8470	8190	80	2490	500	5830	10	1	15800000	1319	8.58	0.88	12	0.01	973.00	9486.00	12550	20221116	-33.47	6820	20220930	22.43	11200	-25.45	20230414	7860	6.23	20230726	12550	-33.47	20221116	6820	22.43	20220930	4.29	N	041930	500	80 억	349568	N	N	13	N	N
82	20230913	160413	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	8330	-120	5	-1.42	455309230	54705	64.36	8330	8510	8230	10980	5920	8450	8322.99	2.20	1955	8796	8622	8506	8332	8216	8565	8275	80	2530	500	5910	10	1	15800000	1316	8.56	0.88	12	0.35	973.00	9486.00	12550	20221116	-33.63	6820	20220930	22.14	11200	-25.62	20230414	7860	5.98	20230726	12550	-33.63	20221116	6820	22.14	20220930	4.19	N	041930	500	80 억	348155	N	N	13	N	N
83	20230913	150408	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	8300	-150	5	-1.78	436452420	52436	61.69	8330	8510	8230	10980	5920	8450	8323.53	2.20	2068	8796	8622	8506	8332	8216	8565	8275	80	2530	500	5910	10	1	15800000	1311	8.53	0.87	12	0.33	973.00	9486.00	12550	20221116	-33.86	6820	20220930	21.70	11200	-25.89	20230414	7860	5.60	20230726	12550	-33.86	20221116	6820	21.70	20220930	4.19	N	041930	500	80 억	348155	N	N	4	N	N
84	20230913	140411	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	8350	-100	5	-1.18	392375970	47124	55.44	8330	8510	8230	10980	5920	8450	8326.46	2.20	2280	8796	8622	8506	8332	8216	8565	8275	80	2530	500	5910	10	1	15800000	1319	8.58	0.88	12	0.30	973.00	9486.00	12550	20221116	-33.47	6820	20220930	22.43	11200	-25.45	20230414	7860	6.23	20230726	12550	-33.47	20221116	6820	22.43	20220930	4.19	N	041930	500	80 억	348155	N	N	4	N	N
85	20230913	130401	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	8260	-190	5	-2.25	342676090	41116	48.37	8330	8510	8230	10980	5920	8450	8334.37	2.20	1305	8796	8622	8506	8332	8216	8565	8275	80	2530	500	5910	10	1	15800000	1305	8.49	0.87	12	0.26	973.00	9486.00	12550	20221116	-34.18	6820	20220930	21.11	11200	-26.25	20230414	7860	5.09	20230726	12550	-34.18	20221116	6820	21.11	20220930	4.19	N	041930	500	80 억	348155	N	N	4	N	N
86	20230913	120413	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	8260	-190	5	-2.25	295015530	35344	41.58	8330	8510	8240	10980	5920	8450	8346.98	2.20	3255	8796	8622	8506	8332	8216	8565	8275	80	2530	500	5910	10	1	15800000	1305	8.49	0.87	12	0.22	973.00	9486.00	12550	20221116	-34.18	6820	20220930	21.11	11200	-26.25	20230414	7860	5.09	20230726	12550	-34.18	20221116	6820	21.11	20220930	4.19	N	041930	500	80 억	348155	N	N	4	N	N
87	20230913	110408	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	8310	-140	5	-1.66	179673460	21398	25.17	8330	8510	8310	10980	5920	8450	8396.74	2.20	-98	8796	8622	8506	8332	8216	8565	8275	80	2530	500	5910	10	1	15800000	1313	8.54	0.88	12	0.14	973.00	9486.00	12550	20221116	-33.78	6820	20220930	21.85	11200	-25.80	20230414	7860	5.73	20230726	12550	-33.78	20221116	6820	21.85	20220930	4.19	N	041930	500	80 억	348155	N	N	4	N	N
88	20230913	100405	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	8450	0	3	0.00	112017650	13325	15.68	8330	8510	8330	10980	5920	8450	8406.58	2.20	3050	8796	8622	8506	8332	8216	8565	8275	80	2530	500	5910	10	1	15800000	1335	8.68	0.89	12	0.08	973.00	9486.00	12550	20221116	-32.67	6820	20220930	23.90	11200	-24.55	20230414	7860	7.51	20230726	12550	-32.67	20221116	6820	23.90	20220930	4.19	N	041930	500	80 억	348155	N	N	4	N	N
89	20230913	090401	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	8410	-40	5	-0.47	55573220	6653	7.83	8330	8450	8330	10980	5920	8450	8353.11	2.20	492	8796	8622	8506	8332	8216	8565	8275	80	2530	500	5910	10	1	15800000	1329	8.64	0.89	12	0.04	973.00	9486.00	12550	20221116	-32.99	6820	20220930	23.31	11200	-24.91	20230414	7860	7.00	20230726	12550	-32.99	20221116	6820	23.31	20220930	4.19	N	041930	500	80 억	348155	N	N	4	N	N
90	20230912	160359	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	8450	-40	5	-0.47	718931020	84497	114.70	8520	8680	8390	11030	5950	8490	8508.36	2.18	3048	8643	8566	8453	8376	8263	8510	8320	80	2540	500	5940	10	1	15800000	1335	8.68	0.89	12	0.53	973.00	9486.00	12550	20221116	-32.67	6820	20220930	23.90	11200	-24.55	20230414	7860	7.51	20230726	12550	-32.67	20221116	6820	23.90	20220930	4.14	N	041930	500	80 억	345109	N	N	4	N	N
91	20230912	150407	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	8430	-60	5	-0.71	711920520	83666	113.57	8520	8680	8390	11030	5950	8490	8509.08	2.18	3194	8643	8566	8453	8376	8263	8510	8320	80	2540	500	5940	10	1	15800000	1332	8.66	0.89	12	0.53	973.00	9486.00	12550	20221116	-32.83	6820	20220930	23.61	11200	-24.73	20230414	7860	7.25	20230726	12550	-32.83	20221116	6820	23.61	20220930	4.14	N	041930	500	80 억	345109	N	N	8	N	N
92	20230912	140406	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	8410	-80	5	-0.94	666088550	78212	106.17	8520	8680	8400	11030	5950	8490	8516.45	2.18	4934	8643	8566	8453	8376	8263	8510	8320	80	2540	500	5940	10	1	15800000	1329	8.64	0.89	12	0.50	973.00	9486.00	12550	20221116	-32.99	6820	20220930	23.31	11200	-24.91	20230414	7860	7.00	20230726	12550	-32.99	20221116	6820	23.31	20220930	4.14	N	041930	500	80 억	345109	N	N	8	N	N
93	20230912	130403	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	8490	0	3	0.00	605431560	71036	96.43	8520	8680	8400	11030	5950	8490	8522.88	2.18	8585	8643	8566	8453	8376	8263	8510	8320	80	2540	500	5940	10	1	15800000	1341	8.73	0.90	12	0.45	973.00	9486.00	12550	20221116	-32.35	6820	20220930	24.49	11200	-24.20	20230414	7860	8.02	20230726	12550	-32.35	20221116	6820	24.49	20220930	4.14	N	041930	500	80 억	345109	N	N	8	N	N
94	20230912	120358	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	8530	40	2	0.47	577432750	67740	91.96	8520	8680	8400	11030	5950	8490	8524.25	2.18	10272	8643	8566	8453	8376	8263	8510	8320	80	2540	500	5940	10	1	15800000	1348	8.77	0.90	12	0.43	973.00	9486.00	12550	20221116	-32.03	6820	20220930	25.07	11200	-23.84	20230414	7860	8.52	20230726	12550	-32.03	20221116	6820	25.07	20220930	4.14	N	041930	500	80 억	345109	N	N	8	N	N
95	20230912	110403	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	8440	-50	5	-0.59	506846360	59414	80.65	8520	8680	8400	11030	5950	8490	8530.76	2.18	8540	8643	8566	8453	8376	8263	8510	8320	80	2540	500	5940	10	1	15800000	1334	8.67	0.89	12	0.38	973.00	9486.00	12550	20221116	-32.75	6820	20220930	23.75	11200	-24.64	20230414	7860	7.38	20230726	12550	-32.75	20221116	6820	23.75	20220930	4.14	N	041930	500	80 억	345109	N	N	8	N	N
96	20230912	100401	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	8500	10	2	0.12	311568690	36262	49.22	8520	8680	8480	11030	5950	8490	8592.15	2.18	3157	8643	8566	8453	8376	8263	8510	8320	80	2540	500	5940	10	1	15800000	1343	8.74	0.90	12	0.23	973.00	9486.00	12550	20221116	-32.27	6820	20220930	24.63	11200	-24.11	20230414	7860	8.14	20230726	12550	-32.27	20221116	6820	24.63	20220930	4.14	N	041930	500	80 억	345109	N	N	8	N	N
97	20230912	090405	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	8520	30	2	0.35	3745890	440	0.60	8520	8520	8500	11030	5950	8490	8513.39	2.18	-25	8643	8566	8453	8376	8263	8510	8320	80	2540	500	5940	10	1	15800000	1346	8.76	0.90	12	0.00	973.00	9486.00	12550	20221116	-32.11	6820	20220930	24.93	11200	-23.93	20230414	7860	8.40	20230726	12550	-32.11	20221116	6820	24.93	20220930	4.14	N	041930	500	80 억	345109	N	N	8	N	N
98	20230911	160359	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	8490	100	2	1.19	619899950	73314	126.18	8500	8530	8340	10900	5880	8390	8454.70	2.17	1393	8556	8472	8356	8272	8156	8515	8315	80	2510	500	5870	10	1	15800000	1341	8.73	0.90	12	0.46	973.00	9486.00	12550	20221116	-32.35	6820	20220930	24.49	11200	-24.20	20230414	7860	8.02	20230726	12550	-32.35	20221116	6820	24.49	20220930	4.17	N	041930	500	80 억	342426	N	N	8	N	N
99	20230911	150405	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	8490	100	2	1.19	593471530	70199	120.82	8500	8530	8340	10900	5880	8390	8454.13	2.17	1387	8556	8472	8356	8272	8156	8515	8315	80	2510	500	5870	10	1	15800000	1341	8.73	0.90	12	0.44	973.00	9486.00	12550	20221116	-32.35	6820	20220930	24.49	11200	-24.20	20230414	7860	8.02	20230726	12550	-32.35	20221116	6820	24.49	20220930	4.17	N	041930	500	80 억	342426	N	N	28	N	N
100	20230911	140411	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	8490	100	2	1.19	542027440	64127	110.37	8500	8530	8340	10900	5880	8390	8452.41	2.17	2382	8556	8472	8356	8272	8156	8515	8315	80	2510	500	5870	10	1	15800000	1341	8.73	0.90	12	0.41	973.00	9486.00	12550	20221116	-32.35	6820	20220930	24.49	11200	-24.20	20230414	7860	8.02	20230726	12550	-32.35	20221116	6820	24.49	20220930	4.17	N	041930	500	80 억	342426	N	N	28	N	N
101	20230911	130356	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	8440	50	2	0.60	463499580	54881	94.46	8500	8530	8340	10900	5880	8390	8445.54	2.17	2068	8556	8472	8356	8272	8156	8515	8315	80	2510	500	5870	10	1	15800000	1334	8.67	0.89	12	0.35	973.00	9486.00	12550	20221116	-32.75	6820	20220930	23.75	11200	-24.64	20230414	7860	7.38	20230726	12550	-32.75	20221116	6820	23.75	20220930	4.17	N	041930	500	80 억	342426	N	N	28	N	N
102	20230911	120400	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	8470	80	2	0.95	373984040	44282	76.22	8500	8530	8340	10900	5880	8390	8445.51	2.17	1173	8556	8472	8356	8272	8156	8515	8315	80	2510	500	5870	10	1	15800000	1338	8.71	0.89	12	0.28	973.00	9486.00	12550	20221116	-32.51	6820	20220930	24.19	11200	-24.38	20230414	7860	7.76	20230726	12550	-32.51	20221116	6820	24.19	20220930	4.17	N	041930	500	80 억	342426	N	N	28	N	N
103	20230911	110353	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	8520	130	2	1.55	265080250	31447	54.12	8500	8530	8340	10900	5880	8390	8429.43	2.17	980	8556	8472	8356	8272	8156	8515	8315	80	2510	500	5870	10	1	15800000	1346	8.76	0.90	12	0.20	973.00	9486.00	12550	20221116	-32.11	6820	20220930	24.93	11200	-23.93	20230414	7860	8.40	20230726	12550	-32.11	20221116	6820	24.93	20220930	4.17	N	041930	500	80 억	342426	N	N	28	N	N
104	20230911	100355	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	8470	80	2	0.95	183477980	21827	37.57	8500	8510	8340	10900	5880	8390	8406.01	2.17	42	8556	8472	8356	8272	8156	8515	8315	80	2510	500	5870	10	1	15800000	1338	8.71	0.89	12	0.14	973.00	9486.00	12550	20221116	-32.51	6820	20220930	24.19	11200	-24.38	20230414	7860	7.76	20230726	12550	-32.51	20221116	6820	24.19	20220930	4.17	N	041930	500	80 억	342426	N	N	28	N	N
105	20230911	090355	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	8460	70	2	0.83	26021290	3063	5.27	8500	8510	8460	10900	5880	8390	8495.36	2.17	-817	8556	8472	8356	8272	8156	8515	8315	80	2510	500	5870	10	1	15800000	1337	8.69	0.89	12	0.02	973.00	9486.00	12550	20221116	-32.59	6820	20220930	24.05	11200	-24.46	20230414	7860	7.63	20230726	12550	-32.59	20221116	6820	24.05	20220930	4.17	N	041930	500	80 억	342426	N	N	28	N	N
106	20230908	160400	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	8390	200	2	2.44	483710370	57882	65.12	8280	8440	8240	10640	5740	8190	8356.52	2.11	7505	8623	8406	8253	8036	7883	8330	7960	80	2450	500	5730	10	1	15800000	1326	8.62	0.88	12	0.37	973.00	9486.00	12550	20221116	-33.15	6820	20220930	23.02	11200	-25.09	20230414	7860	6.74	20230726	12550	-33.15	20221116	6820	23.02	20220930	4.14	N	041930	500	80 억	333587	N	N	28	N	N
107	20230908	150401	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	8340	150	2	1.83	450008820	53852	60.58	8280	8440	8240	10640	5740	8190	8356.40	2.11	5952	8623	8406	8253	8036	7883	8330	7960	80	2450	500	5730	10	1	15800000	1318	8.57	0.88	12	0.34	973.00	9486.00	12550	20221116	-33.55	6820	20220930	22.29	11200	-25.54	20230414	7860	6.11	20230726	12550	-33.55	20221116	6820	22.29	20220930	4.14	N	041930	500	80 억	333587	N	N	27	N	N
108	20230908	140402	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	8350	160	2	1.95	373773380	44730	50.32	8280	8440	8240	10640	5740	8190	8356.21	2.11	5074	8623	8406	8253	8036	7883	8330	7960	80	2450	500	5730	10	1	15800000	1319	8.58	0.88	12	0.28	973.00	9486.00	12550	20221116	-33.47	6820	20220930	22.43	11200	-25.45	20230414	7860	6.23	20230726	12550	-33.47	20221116	6820	22.43	20220930	4.14	N	041930	500	80 억	333587	N	N	27	N	N
109	20230908	130402	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	8360	170	2	2.08	346141650	41430	46.61	8280	8440	8240	10640	5740	8190	8354.86	2.11	5501	8623	8406	8253	8036	7883	8330	7960	80	2450	500	5730	10	1	15800000	1321	8.59	0.88	12	0.26	973.00	9486.00	12550	20221116	-33.39	6820	20220930	22.58	11200	-25.36	20230414	7860	6.36	20230726	12550	-33.39	20221116	6820	22.58	20220930	4.14	N	041930	500	80 억	333587	N	N	27	N	N
110	20230908	120408	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	8300	110	2	1.34	323210750	38682	43.52	8280	8440	8240	10640	5740	8190	8355.59	2.11	5885	8623	8406	8253	8036	7883	8330	7960	80	2450	500	5730	10	1	15800000	1311	8.53	0.87	12	0.24	973.00	9486.00	12550	20221116	-33.86	6820	20220930	21.70	11200	-25.89	20230414	7860	5.60	20230726	12550	-33.86	20221116	6820	21.70	20220930	4.14	N	041930	500	80 억	333587	N	N	27	N	N
111	20230908	110404	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	8360	170	2	2.08	292470600	34990	39.36	8280	8440	8240	10640	5740	8190	8358.69	2.11	5677	8623	8406	8253	8036	7883	8330	7960	80	2450	500	5730	10	1	15800000	1321	8.59	0.88	12	0.22	973.00	9486.00	12550	20221116	-33.39	6820	20220930	22.58	11200	-25.36	20230414	7860	6.36	20230726	12550	-33.39	20221116	6820	22.58	20220930	4.14	N	041930	500	80 억	333587	N	N	27	N	N
112	20230908	100400	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	8400	210	2	2.56	228498870	27354	30.77	8280	8440	8240	10640	5740	8190	8353.40	2.11	3936	8623	8406	8253	8036	7883	8330	7960	80	2450	500	5730	10	1	15800000	1327	8.63	0.89	12	0.17	973.00	9486.00	12550	20221116	-33.07	6820	20220930	23.17	11200	-25.00	20230414	7860	6.87	20230726	12550	-33.07	20221116	6820	23.17	20220930	4.14	N	041930	500	80 억	333587	N	N	27	N	N
113	20230908	090407	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	8360	170	2	2.08	55855920	6730	7.57	8280	8360	8240	10640	5740	8190	8299.54	2.11	1233	8623	8406	8253	8036	7883	8330	7960	80	2450	500	5730	10	1	15800000	1321	8.59	0.88	12	0.04	973.00	9486.00	12550	20221116	-33.39	6820	20220930	22.58	11200	-25.36	20230414	7860	6.36	20230726	12550	-33.39	20221116	6820	22.58	20220930	4.14	N	041930	500	80 억	333587	N	N	27	N	N
114	20230907	160359	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	8190	-210	5	-2.50	730559140	88753	235.21	8400	8470	8100	10920	5880	8400	8231.39	2.15	-6294	8573	8486	8423	8336	8273	8475	8325	80	2520	500	5880	10	1	15800000	1294	8.42	0.86	12	0.56	973.00	9486.00	12550	20221116	-34.74	6820	20220930	20.09	11200	-26.88	20230414	7860	4.20	20230726	12550	-34.74	20221116	6820	20.09	20220930	4.17	N	041930	500	80 억	339570	N	N	27	N	N
115	20230907	150400	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	8140	-260	5	-3.10	697663350	84713	224.51	8400	8470	8100	10920	5880	8400	8235.61	2.15	-5612	8573	8486	8423	8336	8273	8475	8325	80	2520	500	5880	10	1	15800000	1286	8.37	0.86	12	0.54	973.00	9486.00	12550	20221116	-35.14	6820	20220930	19.35	11200	-27.32	20230414	7860	3.56	20230726	12550	-35.14	20221116	6820	19.35	20220930	4.17	N	041930	500	80 억	339570	N	N	4	N	N
116	20230907	140358	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	8140	-260	5	-3.10	642731910	77950	206.58	8400	8470	8100	10920	5880	8400	8245.44	2.15	-6152	8573	8486	8423	8336	8273	8475	8325	80	2520	500	5880	10	1	15800000	1286	8.37	0.86	12	0.49	973.00	9486.00	12550	20221116	-35.14	6820	20220930	19.35	11200	-27.32	20230414	7860	3.56	20230726	12550	-35.14	20221116	6820	19.35	20220930	4.17	N	041930	500	80 억	339570	N	N	4	N	N
117	20230907	130359	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	8210	-190	5	-2.26	472272600	57013	151.10	8400	8470	8130	10920	5880	8400	8283.59	2.15	-8014	8573	8486	8423	8336	8273	8475	8325	80	2520	500	5880	10	1	15800000	1297	8.44	0.87	12	0.36	973.00	9486.00	12550	20221116	-34.58	6820	20220930	20.38	11200	-26.70	20230414	7860	4.45	20230726	12550	-34.58	20221116	6820	20.38	20220930	4.17	N	041930	500	80 억	339570	N	N	4	N	N
118	20230907	120405	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	8220	-180	5	-2.14	451004490	54424	144.23	8400	8470	8130	10920	5880	8400	8286.87	2.15	-7837	8573	8486	8423	8336	8273	8475	8325	80	2520	500	5880	10	1	15800000	1299	8.45	0.87	12	0.34	973.00	9486.00	12550	20221116	-34.50	6820	20220930	20.53	11200	-26.61	20230414	7860	4.58	20230726	12550	-34.50	20221116	6820	20.53	20220930	4.17	N	041930	500	80 억	339570	N	N	4	N	N
119	20230907	110403	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	8190	-210	5	-2.50	433693130	52314	138.64	8400	8470	8130	10920	5880	8400	8290.19	2.15	-7930	8573	8486	8423	8336	8273	8475	8325	80	2520	500	5880	10	1	15800000	1294	8.42	0.86	12	0.33	973.00	9486.00	12550	20221116	-34.74	6820	20220930	20.09	11200	-26.88	20230414	7860	4.20	20230726	12550	-34.74	20221116	6820	20.09	20220930	4.17	N	041930	500	80 억	339570	N	N	4	N	N
120	20230907	100359	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	8300	-100	5	-1.19	101818980	12207	32.35	8400	8440	8250	10920	5880	8400	8341.03	2.15	-4056	8573	8486	8423	8336	8273	8475	8325	80	2520	500	5880	10	1	15800000	1311	8.53	0.87	12	0.08	973.00	9486.00	12550	20221116	-33.86	6820	20220930	21.70	11200	-25.89	20230414	7860	5.60	20230726	12550	-33.86	20221116	6820	21.70	20220930	4.17	N	041930	500	80 억	339570	N	N	4	N	N
121	20230907	090404	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	8390	-10	5	-0.12	4561120	545	1.44	8400	8400	8350	10920	5880	8400	8369.03	2.15	-526	8573	8486	8423	8336	8273	8475	8325	80	2520	500	5880	10	1	15800000	1326	8.62	0.88	12	0.00	973.00	9486.00	12550	20221116	-33.15	6820	20220930	23.02	11200	-25.09	20230414	7860	6.74	20230726	12550	-33.15	20221116	6820	23.02	20220930	4.17	N	041930	500	80 억	339570	N	N	4	N	N
122	20230906	160400	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	8400	0	3	0.00	318222440	37733	103.90	8400	8510	8360	10920	5880	8400	8433.53	2.14	-23	8486	8442	8376	8332	8266	8465	8355	80	2520	500	5880	10	1	15800000	1327	8.63	0.89	12	0.24	973.00	9486.00	12550	20221116	-33.07	6820	20220930	23.17	11200	-25.00	20230414	7860	6.87	20230726	12550	-33.07	20221116	6820	23.17	20220930	4.16	N	041930	500	80 억	338708	N	N	4	N	N
123	20230906	150358	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	8370	-30	5	-0.36	294891210	34950	96.24	8400	8510	8360	10920	5880	8400	8437.52	2.14	63	8486	8442	8376	8332	8266	8465	8355	80	2520	500	5880	10	1	15800000	1322	8.60	0.88	12	0.22	973.00	9486.00	12550	20221116	-33.31	6820	20220930	22.73	11200	-25.27	20230414	7860	6.49	20230726	12550	-33.31	20221116	6820	22.73	20220930	4.16	N	041930	500	80 억	338708	N	N	10	N	N
124	20230906	140400	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	8410	10	2	0.12	232458700	27504	75.73	8400	8510	8360	10920	5880	8400	8451.81	2.14	1383	8486	8442	8376	8332	8266	8465	8355	80	2520	500	5880	10	1	15800000	1329	8.64	0.89	12	0.17	973.00	9486.00	12550	20221116	-32.99	6820	20220930	23.31	11200	-24.91	20230414	7860	7.00	20230726	12550	-32.99	20221116	6820	23.31	20220930	4.16	N	041930	500	80 억	338708	N	N	10	N	N
125	20230906	130357	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	8450	50	2	0.60	188509420	22290	61.38	8400	8510	8360	10920	5880	8400	8457.13	2.14	2781	8486	8442	8376	8332	8266	8465	8355	80	2520	500	5880	10	1	15800000	1335	8.68	0.89	12	0.14	973.00	9486.00	12550	20221116	-32.67	6820	20220930	23.90	11200	-24.55	20230414	7860	7.51	20230726	12550	-32.67	20221116	6820	23.90	20220930	4.16	N	041930	500	80 억	338708	N	N	10	N	N
126	20230906	120402	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	8480	80	2	0.95	163488710	19332	53.23	8400	8510	8360	10920	5880	8400	8456.90	2.14	3689	8486	8442	8376	8332	8266	8465	8355	80	2520	500	5880	10	1	15800000	1340	8.72	0.89	12	0.12	973.00	9486.00	12550	20221116	-32.43	6820	20220930	24.34	11200	-24.29	20230414	7860	7.89	20230726	12550	-32.43	20221116	6820	24.34	20220930	4.16	N	041930	500	80 억	338708	N	N	10	N	N
127	20230906	110402	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	8470	70	2	0.83	136839980	16189	44.58	8400	8510	8360	10920	5880	8400	8452.65	2.14	3628	8486	8442	8376	8332	8266	8465	8355	80	2520	500	5880	10	1	15800000	1338	8.71	0.89	12	0.10	973.00	9486.00	12550	20221116	-32.51	6820	20220930	24.19	11200	-24.38	20230414	7860	7.76	20230726	12550	-32.51	20221116	6820	24.19	20220930	4.16	N	041930	500	80 억	338708	N	N	10	N	N
128	20230906	100351	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	8500	100	2	1.19	109414890	12953	35.67	8400	8510	8360	10920	5880	8400	8447.07	2.14	3676	8486	8442	8376	8332	8266	8465	8355	80	2520	500	5880	10	1	15800000	1343	8.74	0.90	12	0.08	973.00	9486.00	12550	20221116	-32.27	6820	20220930	24.63	11200	-24.11	20230414	7860	8.14	20230726	12550	-32.27	20221116	6820	24.63	20220930	4.16	N	041930	500	80 억	338708	N	N	10	N	N
129	20230906	090355	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	8360	-40	5	-0.48	9122460	1087	2.99	8400	8410	8360	10920	5880	8400	8392.33	2.14	92	8486	8442	8376	8332	8266	8465	8355	80	2520	500	5880	10	1	15800000	1321	8.59	0.88	12	0.01	973.00	9486.00	12550	20221116	-33.39	6820	20220930	22.58	11200	-25.36	20230414	7860	6.36	20230726	12550	-33.39	20221116	6820	22.58	20220930	4.16	N	041930	500	80 억	338708	N	N	10	N	N
130	20230905	160353	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	8400	30	2	0.36	294719140	35290	121.17	8320	8420	8310	10880	5860	8370	8347.15	2.15	-1666	8556	8462	8396	8302	8236	8510	8350	80	2510	500	5850	10	1	15800000	1327	8.63	0.89	12	0.22	973.00	9486.00	12550	20221116	-33.07	6820	20220930	23.17	11200	-25.00	20230414	7860	6.87	20230726	12550	-33.07	20221116	6820	23.17	20220930	4.17	N	041930	500	80 억	340374	N	N	10	N	N
131	20230905	150405	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	8340	-30	5	-0.36	246642010	29561	101.50	8320	8420	8310	10880	5860	8370	8343.49	2.15	-834	8556	8462	8396	8302	8236	8510	8350	80	2510	500	5850	10	1	15800000	1318	8.57	0.88	12	0.19	973.00	9486.00	12550	20221116	-33.55	6820	20220930	22.29	11200	-25.54	20230414	7860	6.11	20230726	12550	-33.55	20221116	6820	22.29	20220930	4.17	N	041930	500	80 억	340374	N	N	66	N	N
132	20230905	140400	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	8370	0	3	0.00	195156680	23390	80.31	8320	8420	8310	10880	5860	8370	8343.59	2.15	-1019	8556	8462	8396	8302	8236	8510	8350	80	2510	500	5850	10	1	15800000	1322	8.60	0.88	12	0.15	973.00	9486.00	12550	20221116	-33.31	6820	20220930	22.73	11200	-25.27	20230414	7860	6.49	20230726	12550	-33.31	20221116	6820	22.73	20220930	4.17	N	041930	500	80 억	340374	N	N	66	N	N
133	20230905	130346	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	8330	-40	5	-0.48	156468570	18754	64.39	8320	8420	8310	10880	5860	8370	8343.21	2.15	-963	8556	8462	8396	8302	8236	8510	8350	80	2510	500	5850	10	1	15800000	1316	8.56	0.88	12	0.12	973.00	9486.00	12550	20221116	-33.63	6820	20220930	22.14	11200	-25.62	20230414	7860	5.98	20230726	12550	-33.63	20221116	6820	22.14	20220930	4.17	N	041930	500	80 억	340374	N	N	66	N	N
134	20230905	120353	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	8320	-50	5	-0.60	143991700	17257	59.25	8320	8420	8310	10880	5860	8370	8343.96	2.15	-487	8556	8462	8396	8302	8236	8510	8350	80	2510	500	5850	10	1	15800000	1315	8.55	0.88	12	0.11	973.00	9486.00	12550	20221116	-33.71	6820	20220930	21.99	11200	-25.71	20230414	7860	5.85	20230726	12550	-33.71	20221116	6820	21.99	20220930	4.17	N	041930	500	80 억	340374	N	N	66	N	N
135	20230905	110356	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	8320	-50	5	-0.60	117785430	14111	48.45	8320	8420	8310	10880	5860	8370	8347.06	2.15	-256	8556	8462	8396	8302	8236	8510	8350	80	2510	500	5850	10	1	15800000	1315	8.55	0.88	12	0.09	973.00	9486.00	12550	20221116	-33.71	6820	20220930	21.99	11200	-25.71	20230414	7860	5.85	20230726	12550	-33.71	20221116	6820	21.99	20220930	4.17	N	041930	500	80 억	340374	N	N	66	N	N
136	20230905	100351	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	8370	0	3	0.00	61994270	7413	25.45	8320	8420	8320	10880	5860	8370	8362.91	2.15	136	8556	8462	8396	8302	8236	8510	8350	80	2510	500	5850	10	1	15800000	1322	8.60	0.88	12	0.05	973.00	9486.00	12550	20221116	-33.31	6820	20220930	22.73	11200	-25.27	20230414	7860	6.49	20230726	12550	-33.31	20221116	6820	22.73	20220930	4.17	N	041930	500	80 억	340374	N	N	66	N	N
137	20230905	090348	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	8390	20	2	0.24	13412710	1612	5.53	8320	8390	8320	10880	5860	8370	8320.54	2.15	106	8556	8462	8396	8302	8236	8510	8350	80	2510	500	5850	10	1	15800000	1326	8.62	0.88	12	0.01	973.00	9486.00	12550	20221116	-33.15	6820	20220930	23.02	11200	-25.09	20230414	7860	6.74	20230726	12550	-33.15	20221116	6820	23.02	20220930	4.17	N	041930	500	80 억	340374	N	N	66	N	N
138	20230904	160350	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	8370	-50	5	-0.59	236632280	28227	87.01	8360	8490	8330	10940	5900	8420	8383.18	2.19	-4938	8586	8502	8396	8312	8206	8545	8355	80	2520	500	5890	10	1	15800000	1322	8.60	0.88	12	0.18	973.00	9486.00	12550	20221116	-33.31	6820	20220930	22.73	11200	-25.27	20230414	7860	6.49	20230726	12550	-33.31	20221116	6820	22.73	20220930	4.17	N	041930	500	80 억	345334	N	N	66	N	N
139	20230904	150344	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	8350	-70	5	-0.83	224067020	26725	82.38	8360	8490	8330	10940	5900	8420	8384.16	2.19	-5139	8586	8502	8396	8312	8206	8545	8355	80	2520	500	5890	10	1	15800000	1319	8.58	0.88	12	0.17	973.00	9486.00	12550	20221116	-33.47	6820	20220930	22.43	11200	-25.45	20230414	7860	6.23	20230726	12550	-33.47	20221116	6820	22.43	20220930	4.17	N	041930	500	80 억	345334	N	N	77	N	N
140	20230904	140342	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	8370	-50	5	-0.59	157149590	18714	57.69	8360	8490	8330	10940	5900	8420	8397.43	2.19	-5028	8586	8502	8396	8312	8206	8545	8355	80	2520	500	5890	10	1	15800000	1322	8.60	0.88	12	0.12	973.00	9486.00	12550	20221116	-33.31	6820	20220930	22.73	11200	-25.27	20230414	7860	6.49	20230726	12550	-33.31	20221116	6820	22.73	20220930	4.17	N	041930	500	80 억	345334	N	N	77	N	N
141	20230904	130349	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	8360	-60	5	-0.71	142872560	17009	52.43	8360	8490	8330	10940	5900	8420	8399.81	2.19	-4893	8586	8502	8396	8312	8206	8545	8355	80	2520	500	5890	10	1	15800000	1321	8.59	0.88	12	0.11	973.00	9486.00	12550	20221116	-33.39	6820	20220930	22.58	11200	-25.36	20230414	7860	6.36	20230726	12550	-33.39	20221116	6820	22.58	20220930	4.17	N	041930	500	80 억	345334	N	N	77	N	N
142	20230904	120341	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	8390	-30	5	-0.36	122266520	14549	44.85	8360	8490	8330	10940	5900	8420	8403.77	2.19	-4785	8586	8502	8396	8312	8206	8545	8355	80	2520	500	5890	10	1	15800000	1326	8.62	0.88	12	0.09	973.00	9486.00	12550	20221116	-33.15	6820	20220930	23.02	11200	-25.09	20230414	7860	6.74	20230726	12550	-33.15	20221116	6820	23.02	20220930	4.17	N	041930	500	80 억	345334	N	N	77	N	N
143	20230904	110337	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	8400	-20	5	-0.24	108527750	12913	39.80	8360	8490	8330	10940	5900	8420	8404.53	2.19	-3722	8586	8502	8396	8312	8206	8545	8355	80	2520	500	5890	10	1	15800000	1327	8.63	0.89	12	0.08	973.00	9486.00	12550	20221116	-33.07	6820	20220930	23.17	11200	-25.00	20230414	7860	6.87	20230726	12550	-33.07	20221116	6820	23.17	20220930	4.17	N	041930	500	80 억	345334	N	N	77	N	N
144	20230904	100339	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	8430	10	2	0.12	52352760	6218	19.17	8360	8490	8330	10940	5900	8420	8419.55	2.19	-1707	8586	8502	8396	8312	8206	8545	8355	80	2520	500	5890	10	1	15800000	1332	8.66	0.89	12	0.04	973.00	9486.00	12550	20221116	-32.83	6820	20220930	23.61	11200	-24.73	20230414	7860	7.25	20230726	12550	-32.83	20221116	6820	23.61	20220930	4.17	N	041930	500	80 억	345334	N	N	77	N	N
145	20230904	090346	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	8340	-80	5	-0.95	10787110	1292	3.98	8360	8390	8330	10940	5900	8420	8348.83	2.19	-783	8586	8502	8396	8312	8206	8545	8355	80	2520	500	5890	10	1	15800000	1318	8.57	0.88	12	0.01	973.00	9486.00	12550	20221116	-33.55	6820	20220930	22.29	11200	-25.54	20230414	7860	6.11	20230726	12550	-33.55	20221116	6820	22.29	20220930	4.17	N	041930	500	80 억	345334	N	N	77	N	N
146	20230901	160341	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	8420	60	2	0.72	272011460	32389	69.10	8360	8480	8290	10860	5860	8360	8398.25	2.19	-1396	8760	8560	8440	8240	8120	8500	8180	80	2500	500	5850	10	1	15800000	1330	8.65	0.89	12	0.20	973.00	9486.00	12550	20221116	-32.91	6820	20220930	23.46	11200	-24.82	20230414	7860	7.12	20230726	12550	-32.91	20221116	6820	23.46	20220930	4.18	N	041930	500	80 억	346730	N	N	77	N	N
147	20230901	150347	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	8420	60	2	0.72	259241160	30871	65.86	8360	8480	8290	10860	5860	8360	8397.56	2.19	-1203	8760	8560	8440	8240	8120	8500	8180	80	2500	500	5850	10	1	15800000	1330	8.65	0.89	12	0.20	973.00	9486.00	12550	20221116	-32.91	6820	20220930	23.46	11200	-24.82	20230414	7860	7.12	20230726	12550	-32.91	20221116	6820	23.46	20220930	4.18	N	041930	500	80 억	346730	N	N	8	N	N
148	20230901	140344	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	8410	50	2	0.60	205600860	24517	52.31	8360	8450	8290	10860	5860	8360	8386.05	2.19	630	8760	8560	8440	8240	8120	8500	8180	80	2500	500	5850	10	1	15800000	1329	8.64	0.89	12	0.16	973.00	9486.00	12550	20221116	-32.99	6820	20220930	23.31	11200	-24.91	20230414	7860	7.00	20230726	12550	-32.99	20221116	6820	23.31	20220930	4.18	N	041930	500	80 억	346730	N	N	8	N	N
149	20230901	130338	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	8380	20	2	0.24	167768760	20009	42.69	8360	8450	8290	10860	5860	8360	8384.66	2.19	1202	8760	8560	8440	8240	8120	8500	8180	80	2500	500	5850	10	1	15800000	1324	8.61	0.88	12	0.13	973.00	9486.00	12550	20221116	-33.23	6820	20220930	22.87	11200	-25.18	20230414	7860	6.62	20230726	12550	-33.23	20221116	6820	22.87	20220930	4.18	N	041930	500	80 억	346730	N	N	8	N	N
150	20230901	120341	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	8400	40	2	0.48	155349040	18529	39.53	8360	8450	8290	10860	5860	8360	8384.10	2.19	1021	8760	8560	8440	8240	8120	8500	8180	80	2500	500	5850	10	1	15800000	1327	8.63	0.89	12	0.12	973.00	9486.00	12550	20221116	-33.07	6820	20220930	23.17	11200	-25.00	20230414	7860	6.87	20230726	12550	-33.07	20221116	6820	23.17	20220930	4.18	N	041930	500	80 억	346730	N	N	8	N	N
151	20230901	110341	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	8400	40	2	0.48	118626890	14146	30.18	8360	8450	8290	10860	5860	8360	8385.90	2.19	351	8760	8560	8440	8240	8120	8500	8180	80	2500	500	5850	10	1	15800000	1327	8.63	0.89	12	0.09	973.00	9486.00	12550	20221116	-33.07	6820	20220930	23.17	11200	-25.00	20230414	7860	6.87	20230726	12550	-33.07	20221116	6820	23.17	20220930	4.18	N	041930	500	80 억	346730	N	N	8	N	N
152	20230901	100339	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	8430	70	2	0.84	94622020	11291	24.09	8360	8450	8290	10860	5860	8360	8380.30	2.19	1325	8760	8560	8440	8240	8120	8500	8180	80	2500	500	5850	10	1	15800000	1332	8.66	0.89	12	0.07	973.00	9486.00	12550	20221116	-32.83	6820	20220930	23.61	11200	-24.73	20230414	7860	7.25	20230726	12550	-32.83	20221116	6820	23.61	20220930	4.18	N	041930	500	80 억	346730	N	N	8	N	N
153	20230901	090335	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	8370	10	2	0.12	1596800	191	0.41	8360	8370	8360	10860	5860	8360	8360.21	2.19	-114	8760	8560	8440	8240	8120	8500	8180	80	2500	500	5850	10	1	15800000	1322	8.60	0.88	12	0.00	973.00	9486.00	12550	20221116	-33.31	6820	20220930	22.73	11200	-25.27	20230414	7860	6.49	20230726	12550	-33.31	20221116	6820	22.73	20220930	4.18	N	041930	500	80 억	346730	N	N	8	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History