KissMeData/051980/price/prices-20230901.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

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	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	investmentCareful	marketWarningCode	shortOverheated
2	20230927	160522	57	100.00	KOSDAQ	화학	N	N	N	N	N	1538	162	2	11.77	1751969704	1214771	135.55	1376	1581	1342	1788	964	1376	1442.10	2.93	-65521	1550	1462	1406	1318	1262	1435	1291	395	412	500	820	1	1	78501937	1207	-2.97	2.56	12	1.55	-518.00	601.00	5950	20230417	-74.15	392	20221005	292.35	5950	-74.15	20230417	1240	24.03	20230102	5950	-74.15	20230417	392	292.35	20221005	0.00	N	051980	500	395 억	2301886	N	N	N	00	N
3	20230927	150525	57	100.00	KOSDAQ	화학	N	N	N	N	N	1470	94	2	6.83	1093673993	782887	87.36	1376	1474	1342	1788	964	1376	1396.98	2.93	12524	1550	1462	1406	1318	1262	1435	1291	395	412	500	820	1	1	78501937	1154	-2.84	2.45	12	1.00	-518.00	601.00	5950	20230417	-75.29	392	20221005	275.00	5950	-75.29	20230417	1240	18.55	20230102	5950	-75.29	20230417	392	275.00	20221005	0.00	N	051980	500	395 억	2301886	N	N	N	00	N
4	20230927	140525	57	100.00	KOSDAQ	화학	N	N	N	N	N	1439	63	2	4.58	873686737	629216	70.21	1376	1465	1342	1788	964	1376	1388.54	2.93	10340	1550	1462	1406	1318	1262	1435	1291	395	412	500	820	1	1	78501937	1130	-2.78	2.39	12	0.80	-518.00	601.00	5950	20230417	-75.82	392	20221005	267.09	5950	-75.82	20230417	1240	16.05	20230102	5950	-75.82	20230417	392	267.09	20221005	0.00	N	051980	500	395 억	2301886	N	N	N	00	N
5	20230927	130519	57	100.00	KOSDAQ	화학	N	N	N	N	N	1422	46	2	3.34	718824232	521582	58.20	1376	1440	1342	1788	964	1376	1378.16	2.93	29623	1550	1462	1406	1318	1262	1435	1291	395	412	500	820	1	1	78501937	1116	-2.75	2.37	12	0.66	-518.00	601.00	5950	20230417	-76.10	392	20221005	262.76	5950	-76.10	20230417	1240	14.68	20230102	5950	-76.10	20230417	392	262.76	20221005	0.00	N	051980	500	395 억	2301886	N	N	N	00	N
6	20230927	120519	57	100.00	KOSDAQ	화학	N	N	N	N	N	1375	-1	5	-0.07	547559659	399515	44.58	1376	1399	1342	1788	964	1376	1370.56	2.93	32971	1550	1462	1406	1318	1262	1435	1291	395	412	500	820	1	1	78501937	1079	-2.65	2.29	12	0.51	-518.00	601.00	5950	20230417	-76.89	392	20221005	250.77	5950	-76.89	20230417	1240	10.89	20230102	5950	-76.89	20230417	392	250.77	20221005	0.00	N	051980	500	395 억	2301886	N	N	N	00	N
7	20230927	110523	57	100.00	KOSDAQ	화학	N	N	N	N	N	1382	6	2	0.44	482747940	352264	39.31	1376	1399	1342	1788	964	1376	1370.41	2.93	51398	1550	1462	1406	1318	1262	1435	1291	395	412	500	820	1	1	78501937	1085	-2.67	2.30	12	0.45	-518.00	601.00	5950	20230417	-76.77	392	20221005	252.55	5950	-76.77	20230417	1240	11.45	20230102	5950	-76.77	20230417	392	252.55	20221005	0.00	N	051980	500	395 억	2301886	N	N	N	00	N
8	20230927	100519	57	100.00	KOSDAQ	화학	N	N	N	N	N	1378	2	2	0.15	297953219	218135	24.34	1376	1392	1342	1788	964	1376	1365.90	2.93	27339	1550	1462	1406	1318	1262	1435	1291	395	412	500	820	1	1	78501937	1082	-2.66	2.29	12	0.28	-518.00	601.00	5950	20230417	-76.84	392	20221005	251.53	5950	-76.84	20230417	1240	11.13	20230102	5950	-76.84	20230417	392	251.53	20221005	0.00	N	051980	500	395 억	2301886	N	N	N	00	N
9	20230927	090528	57	100.00	KOSDAQ	화학	N	N	N	N	N	1354	-22	5	-1.60	36945343	27105	3.02	1376	1380	1349	1788	964	1376	1362.88	2.93	15063	1550	1462	1406	1318	1262	1435	1291	395	412	500	820	1	1	78501937	1063	-2.61	2.25	12	0.03	-518.00	601.00	5950	20230417	-77.24	392	20221005	245.41	5950	-77.24	20230417	1240	9.19	20230102	5950	-77.24	20230417	392	245.41	20221005	0.00	N	051980	500	395 억	2301886	N	N	N	00	N
10	20230926	160519	57	100.00	KOSDAQ	화학	N	N	N	N	N	1376	-55	5	-3.84	1261185059	893690	116.64	1440	1494	1350	1860	1002	1431	1411.21	2.76	130756	1563	1496	1463	1396	1363	1480	1380	395	429	500	850	1	1	78501937	1080	-2.66	2.29	12	1.14	-518.00	601.00	5950	20230417	-76.87	392	20221005	251.02	5950	-76.87	20230417	1240	10.97	20230102	5950	-76.87	20230417	392	251.02	20221005	0.00	N	051980	500	395 억	2166218	N	N	N	00	N
11	20230926	150521	57	100.00	KOSDAQ	화학	N	N	N	N	N	1380	-51	5	-3.56	1195200990	845784	110.39	1440	1494	1350	1860	1002	1431	1413.13	2.76	128929	1563	1496	1463	1396	1363	1480	1380	395	429	500	850	1	1	78501937	1083	-2.66	2.30	12	1.08	-518.00	601.00	5950	20230417	-76.81	392	20221005	252.04	5950	-76.81	20230417	1240	11.29	20230102	5950	-76.81	20230417	392	252.04	20221005	0.00	N	051980	500	395 억	2166218	N	N	N	00	N
12	20230926	140515	57	100.00	KOSDAQ	화학	N	N	N	N	N	1380	-51	5	-3.56	1066172752	752466	98.21	1440	1494	1350	1860	1002	1431	1416.90	2.76	90137	1563	1496	1463	1396	1363	1480	1380	395	429	500	850	1	1	78501937	1083	-2.66	2.30	12	0.96	-518.00	601.00	5950	20230417	-76.81	392	20221005	252.04	5950	-76.81	20230417	1240	11.29	20230102	5950	-76.81	20230417	392	252.04	20221005	0.00	N	051980	500	395 억	2166218	N	N	N	00	N
13	20230926	130517	57	100.00	KOSDAQ	화학	N	N	N	N	N	1381	-50	5	-3.49	987605844	695499	90.77	1440	1494	1350	1860	1002	1431	1420.00	2.76	73056	1563	1496	1463	1396	1363	1480	1380	395	429	500	850	1	1	78501937	1084	-2.67	2.30	12	0.89	-518.00	601.00	5950	20230417	-76.79	392	20221005	252.30	5950	-76.79	20230417	1240	11.37	20230102	5950	-76.79	20230417	392	252.30	20221005	0.00	N	051980	500	395 억	2166218	N	N	N	00	N
14	20230926	120519	57	100.00	KOSDAQ	화학	N	N	N	N	N	1393	-38	5	-2.66	721967494	502600	65.60	1440	1494	1380	1860	1002	1431	1436.47	2.76	29855	1563	1496	1463	1396	1363	1480	1380	395	429	500	850	1	1	78501937	1094	-2.69	2.32	12	0.64	-518.00	601.00	5950	20230417	-76.59	392	20221005	255.36	5950	-76.59	20230417	1240	12.34	20230102	5950	-76.59	20230417	392	255.36	20221005	0.00	N	051980	500	395 억	2166218	N	N	N	00	N
15	20230926	110518	57	100.00	KOSDAQ	화학	N	N	N	N	N	1416	-15	5	-1.05	543822142	375082	48.95	1440	1494	1399	1860	1002	1431	1449.88	2.76	6133	1563	1496	1463	1396	1363	1480	1380	395	429	500	850	1	1	78501937	1112	-2.73	2.36	12	0.48	-518.00	601.00	5950	20230417	-76.20	392	20221005	261.22	5950	-76.20	20230417	1240	14.19	20230102	5950	-76.20	20230417	392	261.22	20221005	0.00	N	051980	500	395 억	2166218	N	N	N	00	N
16	20230926	100516	57	100.00	KOSDAQ	화학	N	N	N	N	N	1433	2	2	0.14	402095823	274774	35.86	1440	1494	1424	1860	1002	1431	1463.37	2.76	10837	1563	1496	1463	1396	1363	1480	1380	395	429	500	850	1	1	78501937	1125	-2.77	2.38	12	0.35	-518.00	601.00	5950	20230417	-75.92	392	20221005	265.56	5950	-75.92	20230417	1240	15.56	20230102	5950	-75.92	20230417	392	265.56	20221005	0.00	N	051980	500	395 억	2166218	N	N	N	00	N
17	20230926	090518	57	100.00	KOSDAQ	화학	N	N	N	N	N	1466	35	2	2.45	54586026	37463	4.89	1440	1470	1431	1860	1002	1431	1457.06	2.76	2855	1563	1496	1463	1396	1363	1480	1380	395	429	500	850	1	1	78501937	1151	-2.83	2.44	12	0.05	-518.00	601.00	5950	20230417	-75.36	392	20221005	273.98	5950	-75.36	20230417	1240	18.23	20230102	5950	-75.36	20230417	392	273.98	20221005	0.00	N	051980	500	395 억	2166218	N	N	N	00	N
18	20230925	160517	57	100.00	KOSDAQ	화학	N	N	N	N	N	1431	-74	5	-4.92	1104484999	760031	112.78	1505	1530	1430	1956	1054	1505	1453.22	2.48	218561	1591	1548	1518	1475	1445	1533	1460	395	451	500	900	1	1	78501937	1123	-2.76	2.38	12	0.97	-518.00	601.00	5950	20230417	-75.95	392	20221005	265.05	5950	-75.95	20230417	1240	15.40	20230102	5950	-75.95	20230417	392	265.05	20221005	0.00	N	051980	500	395 억	1950295	N	N	N	00	N
19	20230925	150521	57	100.00	KOSDAQ	화학	N	N	N	N	N	1440	-65	5	-4.32	996712803	684976	101.64	1505	1530	1430	1956	1054	1505	1455.11	2.48	208363	1591	1548	1518	1475	1445	1533	1460	395	451	500	900	1	1	78501937	1130	-2.78	2.40	12	0.87	-518.00	601.00	5950	20230417	-75.80	392	20221005	267.35	5950	-75.80	20230417	1240	16.13	20230102	5950	-75.80	20230417	392	267.35	20221005	0.00	N	051980	500	395 억	1950295	N	N	N	00	N
20	20230925	140512	57	100.00	KOSDAQ	화학	N	N	N	N	N	1441	-64	5	-4.25	736531237	506320	75.13	1505	1530	1430	1956	1054	1505	1454.68	2.48	184868	1591	1548	1518	1475	1445	1533	1460	395	451	500	900	1	1	78501937	1131	-2.78	2.40	12	0.64	-518.00	601.00	5950	20230417	-75.78	392	20221005	267.60	5950	-75.78	20230417	1240	16.21	20230102	5950	-75.78	20230417	392	267.60	20221005	0.00	N	051980	500	395 억	1950295	N	N	N	00	N
21	20230925	130515	57	100.00	KOSDAQ	화학	N	N	N	N	N	1445	-60	5	-3.99	661370127	454140	67.39	1505	1530	1430	1956	1054	1505	1456.31	2.48	166029	1591	1548	1518	1475	1445	1533	1460	395	451	500	900	1	1	78501937	1134	-2.79	2.40	12	0.58	-518.00	601.00	5950	20230417	-75.71	392	20221005	268.62	5950	-75.71	20230417	1240	16.53	20230102	5950	-75.71	20230417	392	268.62	20221005	0.00	N	051980	500	395 억	1950295	N	N	N	00	N
22	20230925	120519	57	100.00	KOSDAQ	화학	N	N	N	N	N	1451	-54	5	-3.59	601445459	412686	61.24	1505	1530	1430	1956	1054	1505	1457.39	2.48	153208	1591	1548	1518	1475	1445	1533	1460	395	451	500	900	1	1	78501937	1139	-2.80	2.41	12	0.53	-518.00	601.00	5950	20230417	-75.61	392	20221005	270.15	5950	-75.61	20230417	1240	17.02	20230102	5950	-75.61	20230417	392	270.15	20221005	0.00	N	051980	500	395 억	1950295	N	N	N	00	N
23	20230925	110514	57	100.00	KOSDAQ	화학	N	N	N	N	N	1446	-59	5	-3.92	491114328	336902	49.99	1505	1530	1430	1956	1054	1505	1457.74	2.48	107092	1591	1548	1518	1475	1445	1533	1460	395	451	500	900	1	1	78501937	1135	-2.79	2.41	12	0.43	-518.00	601.00	5950	20230417	-75.70	392	20221005	268.88	5950	-75.70	20230417	1240	16.61	20230102	5950	-75.70	20230417	392	268.88	20221005	0.00	N	051980	500	395 억	1950295	N	N	N	00	N
24	20230925	100516	57	100.00	KOSDAQ	화학	N	N	N	N	N	1455	-50	5	-3.32	359375579	245358	36.41	1505	1530	1431	1956	1054	1505	1464.70	2.48	57906	1591	1548	1518	1475	1445	1533	1460	395	451	500	900	1	1	78501937	1142	-2.81	2.42	12	0.31	-518.00	601.00	5950	20230417	-75.55	392	20221005	271.17	5950	-75.55	20230417	1240	17.34	20230102	5950	-75.55	20230417	392	271.17	20221005	0.00	N	051980	500	395 억	1950295	N	N	N	00	N
25	20230925	090516	57	100.00	KOSDAQ	화학	N	N	N	N	N	1520	15	2	1.00	22688484	14999	2.23	1505	1530	1505	1956	1054	1505	1512.67	2.48	-4040	1591	1548	1518	1475	1445	1533	1460	395	451	500	900	1	1	78501937	1193	-2.93	2.53	12	0.02	-518.00	601.00	5950	20230417	-74.45	392	20221005	287.76	5950	-74.45	20230417	1240	22.58	20230102	5950	-74.45	20230417	392	287.76	20221005	0.00	N	051980	500	395 억	1950295	N	N	N	00	N
26	20230922	160532	57	100.00	KOSDAQ	화학	N	N	N	N	N	1505	-64	5	-4.08	1012553702	665226	58.15	1510	1561	1488	2035	1099	1569	1522.13	2.40	103178	1695	1632	1566	1503	1437	1599	1470	395	466	500	940	1	1	78501937	1181	-2.91	2.50	12	0.85	-518.00	601.00	5950	20230417	-74.71	392	20221005	283.93	5950	-74.71	20230417	1240	21.37	20230102	5950	-74.71	20230417	392	283.93	20221005	0.00	N	051980	500	395 억	1881968	N	N	N	00	N
27	20230922	150528	57	100.00	KOSDAQ	화학	N	N	N	N	N	1512	-57	5	-3.63	951958917	624994	54.63	1510	1561	1488	2035	1099	1569	1523.15	2.40	91495	1695	1632	1566	1503	1437	1599	1470	395	466	500	940	1	1	78501937	1187	-2.92	2.52	12	0.80	-518.00	601.00	5950	20230417	-74.59	392	20221005	285.71	5950	-74.59	20230417	1240	21.94	20230102	5950	-74.59	20230417	392	285.71	20221005	0.00	N	051980	500	395 억	1881968	N	N	N	00	N
28	20230922	140530	57	100.00	KOSDAQ	화학	N	N	N	N	N	1516	-53	5	-3.38	821459501	538482	47.07	1510	1561	1488	2035	1099	1569	1525.51	2.40	81276	1695	1632	1566	1503	1437	1599	1470	395	466	500	940	1	1	78501937	1190	-2.93	2.52	12	0.69	-518.00	601.00	5950	20230417	-74.52	392	20221005	286.73	5950	-74.52	20230417	1240	22.26	20230102	5950	-74.52	20230417	392	286.73	20221005	0.00	N	051980	500	395 억	1881968	N	N	N	00	N
29	20230922	130500	57	100.00	KOSDAQ	화학	N	N	N	N	N	1514	-55	5	-3.51	702821463	460043	40.21	1510	1561	1488	2035	1099	1569	1527.73	2.40	82650	1695	1632	1566	1503	1437	1599	1470	395	466	500	940	1	1	78501937	1189	-2.92	2.52	12	0.59	-518.00	601.00	5950	20230417	-74.55	392	20221005	286.22	5950	-74.55	20230417	1240	22.10	20230102	5950	-74.55	20230417	392	286.22	20221005	0.00	N	051980	500	395 억	1881968	N	N	N	00	N
30	20230922	120456	57	100.00	KOSDAQ	화학	N	N	N	N	N	1537	-32	5	-2.04	618014087	404359	35.35	1510	1561	1488	2035	1099	1569	1528.38	2.40	75094	1695	1632	1566	1503	1437	1599	1470	395	466	500	940	1	1	78501937	1207	-2.97	2.56	12	0.52	-518.00	601.00	5950	20230417	-74.17	392	20221005	292.09	5950	-74.17	20230417	1240	23.95	20230102	5950	-74.17	20230417	392	292.09	20221005	0.00	N	051980	500	395 억	1881968	N	N	N	00	N
31	20230922	110454	57	100.00	KOSDAQ	화학	N	N	N	N	N	1541	-28	5	-1.78	492565656	323198	28.25	1510	1561	1488	2035	1099	1569	1524.04	2.40	64298	1695	1632	1566	1503	1437	1599	1470	395	466	500	940	1	1	78501937	1210	-2.97	2.56	12	0.41	-518.00	601.00	5950	20230417	-74.10	392	20221005	293.11	5950	-74.10	20230417	1240	24.27	20230102	5950	-74.10	20230417	392	293.11	20221005	0.00	N	051980	500	395 억	1881968	N	N	N	00	N
32	20230922	100456	57	100.00	KOSDAQ	화학	N	N	N	N	N	1507	-62	5	-3.95	326063411	214309	18.73	1510	1561	1488	2035	1099	1569	1521.46	2.40	7329	1695	1632	1566	1503	1437	1599	1470	395	466	500	940	1	1	78501937	1183	-2.91	2.51	12	0.27	-518.00	601.00	5950	20230417	-74.67	392	20221005	284.44	5950	-74.67	20230417	1240	21.53	20230102	5950	-74.67	20230417	392	284.44	20221005	0.00	N	051980	500	395 억	1881968	N	N	N	00	N
33	20230922	090450	57	100.00	KOSDAQ	화학	N	N	N	N	N	1515	-54	5	-3.44	32906692	21720	1.90	1510	1542	1505	2035	1099	1569	1515.04	2.40	-5356	1695	1632	1566	1503	1437	1599	1470	395	466	500	940	1	1	78501937	1189	-2.92	2.52	12	0.03	-518.00	601.00	5950	20230417	-74.54	392	20221005	286.48	5950	-74.54	20230417	1240	22.18	20230102	5950	-74.54	20230417	392	286.48	20221005	0.00	N	051980	500	395 억	1881968	N	N	N	00	N
34	20230921	160458	57	100.00	KOSDAQ	화학	N	N	N	N	N	1569	-11	5	-0.70	1800560978	1139022	97.41	1600	1629	1500	2050	1106	1580	1580.80	2.47	-45089	1741	1660	1618	1537	1495	1639	1516	395	470	500	940	1	1	78501937	1232	-3.03	2.61	12	1.45	-518.00	601.00	5950	20230417	-73.63	392	20221005	300.26	5950	-73.63	20230417	1240	26.53	20230102	5950	-73.63	20230417	392	300.26	20221005	0.01	N	051980	500	395 억	1938170	N	N	N	00	N
35	20230921	150451	57	100.00	KOSDAQ	화학	N	N	N	N	N	1568	-12	5	-0.76	1752437403	1108238	94.78	1600	1629	1500	2050	1106	1580	1581.28	2.47	-45285	1741	1660	1618	1537	1495	1639	1516	395	470	500	940	1	1	78501937	1231	-3.03	2.61	12	1.41	-518.00	601.00	5950	20230417	-73.65	392	20221005	300.00	5950	-73.65	20230417	1240	26.45	20230102	5950	-73.65	20230417	392	300.00	20221005	0.01	N	051980	500	395 억	1938170	N	N	N	00	N
36	20230921	140456	57	100.00	KOSDAQ	화학	N	N	N	N	N	1554	-26	5	-1.65	1599317431	1009018	86.29	1600	1629	1500	2050	1106	1580	1585.02	2.47	-41729	1741	1660	1618	1537	1495	1639	1516	395	470	500	940	1	1	78501937	1220	-3.00	2.59	12	1.29	-518.00	601.00	5950	20230417	-73.88	392	20221005	296.43	5950	-73.88	20230417	1240	25.32	20230102	5950	-73.88	20230417	392	296.43	20221005	0.01	N	051980	500	395 억	1938170	N	N	N	00	N
37	20230921	130450	57	100.00	KOSDAQ	화학	N	N	N	N	N	1566	-14	5	-0.89	1465781785	923790	79.01	1600	1629	1500	2050	1106	1580	1586.71	2.47	-20020	1741	1660	1618	1537	1495	1639	1516	395	470	500	940	1	1	78501937	1229	-3.02	2.61	12	1.18	-518.00	601.00	5950	20230417	-73.68	392	20221005	299.49	5950	-73.68	20230417	1240	26.29	20230102	5950	-73.68	20230417	392	299.49	20221005	0.01	N	051980	500	395 억	1938170	N	N	N	00	N
38	20230921	120446	57	100.00	KOSDAQ	화학	N	N	N	N	N	1586	6	2	0.38	1354638058	853669	73.01	1600	1629	1500	2050	1106	1580	1586.84	2.47	-23007	1741	1660	1618	1537	1495	1639	1516	395	470	500	940	1	1	78501937	1245	-3.06	2.64	12	1.09	-518.00	601.00	5950	20230417	-73.34	392	20221005	304.59	5950	-73.34	20230417	1240	27.90	20230102	5950	-73.34	20230417	392	304.59	20221005	0.01	N	051980	500	395 억	1938170	N	N	N	00	N
39	20230921	110457	57	100.00	KOSDAQ	화학	N	N	N	N	N	1580	0	3	0.00	1209119436	762119	65.18	1600	1629	1500	2050	1106	1580	1586.52	2.47	-26580	1741	1660	1618	1537	1495	1639	1516	395	470	500	940	1	1	78501937	1240	-3.05	2.63	12	0.97	-518.00	601.00	5950	20230417	-73.45	392	20221005	303.06	5950	-73.45	20230417	1240	27.42	20230102	5950	-73.45	20230417	392	303.06	20221005	0.01	N	051980	500	395 억	1938170	N	N	N	00	N
40	20230921	100449	57	100.00	KOSDAQ	화학	N	N	N	N	N	1551	-29	5	-1.84	933422329	586911	50.19	1600	1629	1500	2050	1106	1580	1590.40	2.47	-58617	1741	1660	1618	1537	1495	1639	1516	395	470	500	940	1	1	78501937	1218	-2.99	2.58	12	0.75	-518.00	601.00	5950	20230417	-73.93	392	20221005	295.66	5950	-73.93	20230417	1240	25.08	20230102	5950	-73.93	20230417	392	295.66	20221005	0.01	N	051980	500	395 억	1938170	N	N	N	00	N
41	20230921	090456	57	100.00	KOSDAQ	화학	N	N	N	N	N	1618	38	2	2.41	134453678	83785	7.17	1600	1620	1589	2050	1106	1580	1604.78	2.47	24531	1741	1660	1618	1537	1495	1639	1516	395	470	500	940	1	1	78501937	1270	-3.12	2.69	12	0.11	-518.00	601.00	5950	20230417	-72.81	392	20221005	312.76	5950	-72.81	20230417	1240	30.48	20230102	5950	-72.81	20230417	392	312.76	20221005	0.01	N	051980	500	395 억	1938170	N	N	N	00	N
42	20230920	160454	54	100.00	KOSDAQ	화학	N	N	N	N	N	1580	-90	5	-5.39	1867924972	1161550	71.94	1699	1699	1576	2170	1169	1670	1608.18	2.29	145894	1873	1771	1708	1606	1543	1740	1575	395	500	500	1000	1	1	78501937	1240	-3.05	2.63	12	1.48	-518.00	601.00	5950	20230417	-73.45	392	20221005	303.06	5950	-73.45	20230417	1240	27.42	20230102	5950	-73.45	20230417	392	303.06	20221005	0.01	N	051980	500	395 억	1794328	N	N	N	01	N
43	20230920	150443	54	100.00	KOSDAQ	화학	N	N	N	N	N	1586	-84	5	-5.03	1681493509	1043767	64.65	1699	1699	1576	2170	1169	1670	1610.97	2.29	101211	1873	1771	1708	1606	1543	1740	1575	395	500	500	1000	1	1	78501937	1245	-3.06	2.64	12	1.33	-518.00	601.00	5950	20230417	-73.34	392	20221005	304.59	5950	-73.34	20230417	1240	27.90	20230102	5950	-73.34	20230417	392	304.59	20221005	0.01	N	051980	500	395 억	1794328	N	N	N	01	N
44	20230920	140448	54	100.00	KOSDAQ	화학	N	N	N	N	N	1603	-67	5	-4.01	1314161438	813584	50.39	1699	1699	1576	2170	1169	1670	1615.25	2.29	56957	1873	1771	1708	1606	1543	1740	1575	395	500	500	1000	1	1	78501937	1258	-3.09	2.67	12	1.04	-518.00	601.00	5950	20230417	-73.06	392	20221005	308.93	5950	-73.06	20230417	1240	29.27	20230102	5950	-73.06	20230417	392	308.93	20221005	0.01	N	051980	500	395 억	1794328	N	N	N	01	N
45	20230920	130446	54	100.00	KOSDAQ	화학	N	N	N	N	N	1597	-73	5	-4.37	792950040	487240	30.18	1699	1699	1587	2170	1169	1670	1627.40	2.29	63066	1873	1771	1708	1606	1543	1740	1575	395	500	500	1000	1	1	78501937	1254	-3.08	2.66	12	0.62	-518.00	601.00	5950	20230417	-73.16	392	20221005	307.40	5950	-73.16	20230417	1240	28.79	20230102	5950	-73.16	20230417	392	307.40	20221005	0.01	N	051980	500	395 억	1794328	N	N	N	01	N
46	20230920	120444	54	100.00	KOSDAQ	화학	N	N	N	N	N	1642	-28	5	-1.68	703394091	431960	26.75	1699	1699	1587	2170	1169	1670	1628.34	2.29	59602	1873	1771	1708	1606	1543	1740	1575	395	500	500	1000	1	1	78501937	1289	-3.17	2.73	12	0.55	-518.00	601.00	5950	20230417	-72.40	392	20221005	318.88	5950	-72.40	20230417	1240	32.42	20230102	5950	-72.40	20230417	392	318.88	20221005	0.01	N	051980	500	395 억	1794328	N	N	N	01	N
47	20230920	110449	54	100.00	KOSDAQ	화학	N	N	N	N	N	1615	-55	5	-3.29	625339470	383773	23.77	1699	1699	1587	2170	1169	1670	1629.41	2.29	43997	1873	1771	1708	1606	1543	1740	1575	395	500	500	1000	1	1	78501937	1268	-3.12	2.69	12	0.49	-518.00	601.00	5950	20230417	-72.86	392	20221005	311.99	5950	-72.86	20230417	1240	30.24	20230102	5950	-72.86	20230417	392	311.99	20221005	0.01	N	051980	500	395 억	1794328	N	N	N	01	N
48	20230920	100440	54	100.00	KOSDAQ	화학	N	N	N	N	N	1624	-46	5	-2.75	423417946	258795	16.03	1699	1699	1587	2170	1169	1670	1636.07	2.29	-6378	1873	1771	1708	1606	1543	1740	1575	395	500	500	1000	1	1	78501937	1275	-3.14	2.70	12	0.33	-518.00	601.00	5950	20230417	-72.71	392	20221005	314.29	5950	-72.71	20230417	1240	30.97	20230102	5950	-72.71	20230417	392	314.29	20221005	0.01	N	051980	500	395 억	1794328	N	N	N	01	N
49	20230920	090446	54	100.00	KOSDAQ	화학	N	N	N	N	N	1670	0	3	0.00	42779153	25668	1.59	1699	1699	1644	2170	1169	1670	1666.59	2.29	137	1873	1771	1708	1606	1543	1740	1575	395	500	500	1000	1	1	78501937	1311	-3.22	2.78	12	0.03	-518.00	601.00	5950	20230417	-71.93	392	20221005	326.02	5950	-71.93	20230417	1240	34.68	20230102	5950	-71.93	20230417	392	326.02	20221005	0.01	N	051980	500	395 억	1794328	N	N	N	01	N
50	20230919	160444	57	100.00	KOSDAQ	화학	N	N	N	N	N	1670	-110	5	-6.18	2723847626	1608110	68.49	1780	1810	1645	2310	1246	1780	1693.82	1.85	335074	2077	1928	1830	1681	1583	1879	1632	395	530	500	1060	1	1	78501937	1311	-3.22	2.78	12	2.05	-518.00	601.00	5950	20230417	-71.93	392	20221005	326.02	5950	-71.93	20230417	1240	34.68	20230102	5950	-71.93	20230417	392	326.02	20221005	0.03	N	051980	500	395 억	1449303	N	N	N	00	N
51	20230919	150444	57	100.00	KOSDAQ	화학	N	N	N	N	N	1662	-118	5	-6.63	2631967313	1552962	66.14	1780	1810	1645	2310	1246	1780	1694.80	1.85	323938	2077	1928	1830	1681	1583	1879	1632	395	530	500	1060	1	1	78501937	1305	-3.21	2.77	12	1.98	-518.00	601.00	5950	20230417	-72.07	392	20221005	323.98	5950	-72.07	20230417	1240	34.03	20230102	5950	-72.07	20230417	392	323.98	20221005	0.03	N	051980	500	395 억	1449303	N	N	N	00	N
52	20230919	140442	57	100.00	KOSDAQ	화학	N	N	N	N	N	1674	-106	5	-5.96	2287879822	1345629	57.31	1780	1810	1655	2310	1246	1780	1700.23	1.85	304522	2077	1928	1830	1681	1583	1879	1632	395	530	500	1060	1	1	78501937	1314	-3.23	2.79	12	1.71	-518.00	601.00	5950	20230417	-71.87	392	20221005	327.04	5950	-71.87	20230417	1240	35.00	20230102	5950	-71.87	20230417	392	327.04	20221005	0.03	N	051980	500	395 억	1449303	N	N	N	00	N
53	20230919	130437	57	100.00	KOSDAQ	화학	N	N	N	N	N	1671	-109	5	-6.12	2190393024	1287171	54.82	1780	1810	1655	2310	1246	1780	1701.71	1.85	304058	2077	1928	1830	1681	1583	1879	1632	395	530	500	1060	1	1	78501937	1312	-3.23	2.78	12	1.64	-518.00	601.00	5950	20230417	-71.92	392	20221005	326.28	5950	-71.92	20230417	1240	34.76	20230102	5950	-71.92	20230417	392	326.28	20221005	0.03	N	051980	500	395 억	1449303	N	N	N	00	N
54	20230919	120449	57	100.00	KOSDAQ	화학	N	N	N	N	N	1695	-85	5	-4.78	2005004788	1176789	50.12	1780	1810	1655	2310	1246	1780	1703.79	1.85	302790	2077	1928	1830	1681	1583	1879	1632	395	530	500	1060	1	1	78501937	1331	-3.27	2.82	12	1.50	-518.00	601.00	5950	20230417	-71.51	392	20221005	332.40	5950	-71.51	20230417	1240	36.69	20230102	5950	-71.51	20230417	392	332.40	20221005	0.03	N	051980	500	395 억	1449303	N	N	N	00	N
55	20230919	110447	57	100.00	KOSDAQ	화학	N	N	N	N	N	1670	-110	5	-6.18	1596454456	932478	39.72	1780	1810	1670	2310	1246	1780	1712.06	1.85	260579	2077	1928	1830	1681	1583	1879	1632	395	530	500	1060	1	1	78501937	1311	-3.22	2.78	12	1.19	-518.00	601.00	5950	20230417	-71.93	392	20221005	326.02	5950	-71.93	20230417	1240	34.68	20230102	5950	-71.93	20230417	392	326.02	20221005	0.03	N	051980	500	395 억	1449303	N	N	N	00	N
56	20230919	100444	57	100.00	KOSDAQ	화학	N	N	N	N	N	1738	-42	5	-2.36	1139702840	664366	28.30	1780	1810	1670	2310	1246	1780	1715.47	1.85	222400	2077	1928	1830	1681	1583	1879	1632	395	530	500	1060	1	1	78501937	1364	-3.36	2.89	12	0.85	-518.00	601.00	5950	20230417	-70.79	392	20221005	343.37	5950	-70.79	20230417	1240	40.16	20230102	5950	-70.79	20230417	392	343.37	20221005	0.03	N	051980	500	395 억	1449303	N	N	N	00	N
57	20230919	090443	57	100.00	KOSDAQ	화학	N	N	N	N	N	1789	9	2	0.51	32364906	18113	0.77	1780	1810	1760	2310	1246	1780	1786.83	1.85	5361	2077	1928	1830	1681	1583	1879	1632	395	530	500	1060	1	1	78501937	1404	-3.45	2.98	12	0.02	-518.00	601.00	5950	20230417	-69.93	392	20221005	356.38	5950	-69.93	20230417	1240	44.27	20230102	5950	-69.93	20230417	392	356.38	20221005	0.03	N	051980	500	395 억	1449303	N	N	N	00	N
58	20230918	160444	57	100.00	KOSDAQ	화학	N	N	N	N	N	1780	-160	5	-8.25	4264055525	2330196	155.54	1924	1979	1732	2520	1358	1940	1830.17	1.40	345223	2160	2050	1985	1875	1810	2017	1842	395	580	500	1160	1	1	78501937	1397	-3.44	2.96	12	2.97	-518.00	601.00	5950	20230417	-70.08	392	20221005	354.08	5950	-70.08	20230417	1240	43.55	20230102	5950	-70.08	20230417	392	354.08	20221005	0.03	N	051980	500	395 억	1100484	N	N	N	00	N
59	20230918	150442	57	100.00	KOSDAQ	화학	N	N	N	N	N	1791	-149	5	-7.68	3996190460	2179938	145.51	1924	1979	1732	2520	1358	1940	1833.17	1.40	319111	2160	2050	1985	1875	1810	2017	1842	395	580	500	1160	1	1	78501937	1406	-3.46	2.98	12	2.78	-518.00	601.00	5950	20230417	-69.90	392	20221005	356.89	5950	-69.90	20230417	1240	44.44	20230102	5950	-69.90	20230417	392	356.89	20221005	0.03	N	051980	500	395 억	1100484	N	N	N	00	N
60	20230918	140455	57	100.00	KOSDAQ	화학	N	N	N	N	N	1795	-145	5	-7.47	3836065983	2090753	139.55	1924	1979	1732	2520	1358	1940	1834.78	1.40	332121	2160	2050	1985	1875	1810	2017	1842	395	580	500	1160	1	1	78501937	1409	-3.47	2.99	12	2.66	-518.00	601.00	5950	20230417	-69.83	392	20221005	357.91	5950	-69.83	20230417	1240	44.76	20230102	5950	-69.83	20230417	392	357.91	20221005	0.03	N	051980	500	395 억	1100484	N	N	N	00	N
61	20230918	130444	57	100.00	KOSDAQ	화학	N	N	N	N	N	1838	-102	5	-5.26	3638550969	1981863	132.29	1924	1979	1732	2520	1358	1940	1835.92	1.40	339413	2160	2050	1985	1875	1810	2017	1842	395	580	500	1160	1	1	78501937	1443	-3.55	3.06	12	2.52	-518.00	601.00	5950	20230417	-69.11	392	20221005	368.88	5950	-69.11	20230417	1240	48.23	20230102	5950	-69.11	20230417	392	368.88	20221005	0.03	N	051980	500	395 억	1100484	N	N	N	00	N
62	20230918	120444	57	100.00	KOSDAQ	화학	N	N	N	N	N	1807	-133	5	-6.86	3440556485	1872827	125.01	1924	1979	1732	2520	1358	1940	1837.09	1.40	273598	2160	2050	1985	1875	1810	2017	1842	395	580	500	1160	1	1	78501937	1419	-3.49	3.01	12	2.39	-518.00	601.00	5950	20230417	-69.63	392	20221005	360.97	5950	-69.63	20230417	1240	45.73	20230102	5950	-69.63	20230417	392	360.97	20221005	0.03	N	051980	500	395 억	1100484	N	N	N	00	N
63	20230918	110444	57	100.00	KOSDAQ	화학	N	N	N	N	N	1800	-140	5	-7.22	3029749820	1643940	109.73	1924	1979	1732	2520	1358	1940	1842.98	1.40	290553	2160	2050	1985	1875	1810	2017	1842	395	580	500	1160	1	1	78501937	1413	-3.47	3.00	12	2.09	-518.00	601.00	5950	20230417	-69.75	392	20221005	359.18	5950	-69.75	20230417	1240	45.16	20230102	5950	-69.75	20230417	392	359.18	20221005	0.03	N	051980	500	395 억	1100484	N	N	N	00	N
64	20230918	100439	57	100.00	KOSDAQ	화학	N	N	N	N	N	1900	-40	5	-2.06	972186084	513468	34.27	1924	1956	1820	2520	1358	1940	1893.37	1.40	42908	2160	2050	1985	1875	1810	2017	1842	395	580	500	1160	1	1	78501937	1492	-3.67	3.16	12	0.65	-518.00	601.00	5950	20230417	-68.07	392	20221005	384.69	5950	-68.07	20230417	1240	53.23	20230102	5950	-68.07	20230417	392	384.69	20221005	0.03	N	051980	500	395 억	1100484	N	N	N	00	N
65	20230918	090437	57	100.00	KOSDAQ	화학	N	N	N	N	N	1945	5	2	0.26	130134678	67982	4.54	1924	1956	1900	2520	1358	1940	1914.25	1.40	6822	2160	2050	1985	1875	1810	2017	1842	395	580	500	1160	1	1	78501937	1527	-3.75	3.24	12	0.09	-518.00	601.00	5950	20230417	-67.31	392	20221005	396.17	5950	-67.31	20230417	1240	56.85	20230102	5950	-67.31	20230417	392	396.17	20221005	0.03	N	051980	500	395 억	1100484	N	N	N	00	N
66	20230915	160440	57	100.00	KOSDAQ	화학	N	N	N	N	N	1940	-130	5	-6.28	2945389948	1491055	407.40	2045	2095	1920	2690	1450	2070	1975.43	1.40	-1136	2140	2105	2065	2030	1990	2107	2032	395	620	500	1240	1	1	78501937	1523	-3.75	3.23	12	1.90	-518.00	601.00	5950	20230417	-67.39	392	20221005	394.90	5950	-67.39	20230417	1240	56.45	20230102	5950	-67.39	20230417	392	394.90	20221005	0.03	N	051980	500	395 억	1096331	N	N	N	00	N
67	20230915	150443	57	100.00	KOSDAQ	화학	N	N	N	N	N	1957	-113	5	-5.46	2640274051	1334827	364.71	2045	2095	1920	2690	1450	2070	1977.99	1.40	-6551	2140	2105	2065	2030	1990	2107	2032	395	620	500	1240	1	1	78501937	1536	-3.78	3.26	12	1.70	-518.00	601.00	5950	20230417	-67.11	392	20221005	399.23	5950	-67.11	20230417	1240	57.82	20230102	5950	-67.11	20230417	392	399.23	20221005	0.03	N	051980	500	395 억	1096331	N	N	N	00	N
68	20230915	140440	57	100.00	KOSDAQ	화학	N	N	N	N	N	1955	-115	5	-5.56	2069149042	1040745	284.36	2045	2095	1930	2690	1450	2070	1988.14	1.40	-6684	2140	2105	2065	2030	1990	2107	2032	395	620	500	1240	1	1	78501937	1535	-3.77	3.25	12	1.33	-518.00	601.00	5950	20230417	-67.14	392	20221005	398.72	5950	-67.14	20230417	1240	57.66	20230102	5950	-67.14	20230417	392	398.72	20221005	0.03	N	051980	500	395 억	1096331	N	N	N	00	N
69	20230915	130438	57	100.00	KOSDAQ	화학	N	N	N	N	N	1977	-93	5	-4.49	1878242779	943543	257.80	2045	2095	1930	2690	1450	2070	1990.63	1.40	-8469	2140	2105	2065	2030	1990	2107	2032	395	620	500	1240	1	1	78501937	1552	-3.82	3.29	12	1.20	-518.00	601.00	5950	20230417	-66.77	392	20221005	404.34	5950	-66.77	20230417	1240	59.44	20230102	5950	-66.77	20230417	392	404.34	20221005	0.03	N	051980	500	395 억	1096331	N	N	N	00	N
70	20230915	120443	57	100.00	KOSDAQ	화학	N	N	N	N	N	1971	-99	5	-4.78	1780827343	894095	244.29	2045	2095	1930	2690	1450	2070	1991.77	1.40	-16055	2140	2105	2065	2030	1990	2107	2032	395	620	500	1240	1	1	78501937	1547	-3.81	3.28	12	1.14	-518.00	601.00	5950	20230417	-66.87	392	20221005	402.81	5950	-66.87	20230417	1240	58.95	20230102	5950	-66.87	20230417	392	402.81	20221005	0.03	N	051980	500	395 억	1096331	N	N	N	00	N
71	20230915	110445	57	100.00	KOSDAQ	화학	N	N	N	N	N	1985	-85	5	-4.11	1251919102	624129	170.53	2045	2095	1980	2690	1450	2070	2005.87	1.40	-30491	2140	2105	2065	2030	1990	2107	2032	395	620	500	1240	1	1	78501937	1558	-3.83	3.30	12	0.80	-518.00	601.00	5950	20230417	-66.64	392	20221005	406.38	5950	-66.64	20230417	1240	60.08	20230102	5950	-66.64	20230417	392	406.38	20221005	0.03	N	051980	500	395 억	1096331	N	N	N	00	N
72	20230915	100445	57	100.00	KOSDAQ	화학	N	N	N	N	N	2025	-45	5	-2.17	256048750	125286	34.23	2045	2095	2025	2690	1450	2070	2043.71	1.40	-2334	2140	2105	2065	2030	1990	2107	2032	395	620	500	1240	5	1	78501937	1590	-3.91	3.37	12	0.16	-518.00	601.00	5950	20230417	-65.97	392	20221005	416.58	5950	-65.97	20230417	1240	63.31	20230102	5950	-65.97	20230417	392	416.58	20221005	0.03	N	051980	500	395 억	1096331	N	N	N	00	N
73	20230915	090436	57	100.00	KOSDAQ	화학	N	N	N	N	N	2060	-10	5	-0.48	52606175	25665	7.01	2045	2095	2030	2690	1450	2070	2049.72	1.40	-6257	2140	2105	2065	2030	1990	2107	2032	395	620	500	1240	5	1	78501937	1617	-3.98	3.43	12	0.03	-518.00	601.00	5950	20230417	-65.38	392	20221005	425.51	5950	-65.38	20230417	1240	66.13	20230102	5950	-65.38	20230417	392	425.51	20221005	0.03	N	051980	500	395 억	1096331	N	N	N	00	N
74	20230914	160441	57	100.00	KOSDAQ	화학	N	N	N	N	N	2070	-50	5	-2.36	742903195	360653	47.33	2070	2100	2025	2755	1485	2120	2059.88	1.36	25036	2206	2162	2081	2037	1956	2185	2060	395	635	500	1270	5	1	78501937	1625	-4.00	3.44	12	0.46	-518.00	601.00	5950	20230417	-65.21	392	20221005	428.06	5950	-65.21	20230417	1240	66.94	20230102	5950	-65.21	20230417	392	428.06	20221005	0.03	N	051980	500	395 억	1071295	N	N	N	00	N
75	20230914	150433	57	100.00	KOSDAQ	화학	N	N	N	N	N	2075	-45	5	-2.12	691832025	335773	44.06	2070	2100	2025	2755	1485	2120	2060.42	1.36	20370	2206	2162	2081	2037	1956	2185	2060	395	635	500	1270	5	1	78501937	1629	-4.01	3.45	12	0.43	-518.00	601.00	5950	20230417	-65.13	392	20221005	429.34	5950	-65.13	20230417	1240	67.34	20230102	5950	-65.13	20230417	392	429.34	20221005	0.03	N	051980	500	395 억	1071295	N	N	N	00	N
76	20230914	140433	57	100.00	KOSDAQ	화학	N	N	N	N	N	2060	-60	5	-2.83	506898235	246383	32.33	2070	2090	2025	2755	1485	2120	2057.36	1.36	16992	2206	2162	2081	2037	1956	2185	2060	395	635	500	1270	5	1	78501937	1617	-3.98	3.43	12	0.31	-518.00	601.00	5950	20230417	-65.38	392	20221005	425.51	5950	-65.38	20230417	1240	66.13	20230102	5950	-65.38	20230417	392	425.51	20221005	0.03	N	051980	500	395 억	1071295	N	N	N	00	N
77	20230914	130429	57	100.00	KOSDAQ	화학	N	N	N	N	N	2060	-60	5	-2.83	477736775	232218	30.47	2070	2090	2025	2755	1485	2120	2057.28	1.36	20268	2206	2162	2081	2037	1956	2185	2060	395	635	500	1270	5	1	78501937	1617	-3.98	3.43	12	0.30	-518.00	601.00	5950	20230417	-65.38	392	20221005	425.51	5950	-65.38	20230417	1240	66.13	20230102	5950	-65.38	20230417	392	425.51	20221005	0.03	N	051980	500	395 억	1071295	N	N	N	00	N
78	20230914	120439	57	100.00	KOSDAQ	화학	N	N	N	N	N	2055	-65	5	-3.07	432923125	210494	27.62	2070	2090	2025	2755	1485	2120	2056.70	1.36	17264	2206	2162	2081	2037	1956	2185	2060	395	635	500	1270	5	1	78501937	1613	-3.97	3.42	12	0.27	-518.00	601.00	5950	20230417	-65.46	392	20221005	424.23	5950	-65.46	20230417	1240	65.73	20230102	5950	-65.46	20230417	392	424.23	20221005	0.03	N	051980	500	395 억	1071295	N	N	N	00	N
79	20230914	110434	57	100.00	KOSDAQ	화학	N	N	N	N	N	2080	-40	5	-1.89	406435145	197637	25.94	2070	2090	2025	2755	1485	2120	2056.47	1.36	15031	2206	2162	2081	2037	1956	2185	2060	395	635	500	1270	5	1	78501937	1633	-4.02	3.46	12	0.25	-518.00	601.00	5950	20230417	-65.04	392	20221005	430.61	5950	-65.04	20230417	1240	67.74	20230102	5950	-65.04	20230417	392	430.61	20221005	0.03	N	051980	500	395 억	1071295	N	N	N	00	N
80	20230914	100428	57	100.00	KOSDAQ	화학	N	N	N	N	N	2075	-45	5	-2.12	341569315	166327	21.83	2070	2090	2025	2755	1485	2120	2053.60	1.36	17894	2206	2162	2081	2037	1956	2185	2060	395	635	500	1270	5	1	78501937	1629	-4.01	3.45	12	0.21	-518.00	601.00	5950	20230417	-65.13	392	20221005	429.34	5950	-65.13	20230417	1240	67.34	20230102	5950	-65.13	20230417	392	429.34	20221005	0.03	N	051980	500	395 억	1071295	N	N	N	00	N
81	20230914	090436	57	100.00	KOSDAQ	화학	N	N	N	N	N	2065	-55	5	-2.59	24815915	11986	1.57	2070	2090	2050	2755	1485	2120	2070.41	1.36	-1497	2206	2162	2081	2037	1956	2185	2060	395	635	500	1270	5	1	78501937	1621	-3.99	3.44	12	0.02	-518.00	601.00	5950	20230417	-65.29	392	20221005	426.79	5950	-65.29	20230417	1240	66.53	20230102	5950	-65.29	20230417	392	426.79	20221005	0.03	N	051980	500	395 억	1071295	N	N	N	00	N
82	20230913	160439	57	100.00	KOSDAQ	화학	N	N	N	N	N	2120	50	2	2.42	1553931395	759581	62.12	2070	2125	2000	2690	1450	2070	2045.77	1.18	146788	2263	2166	2118	2021	1973	2142	1997	395	620	500	1240	5	1	78501937	1664	-4.09	3.53	12	0.97	-518.00	601.00	5950	20230417	-64.37	392	20221005	440.82	5950	-64.37	20230417	1240	70.97	20230102	5950	-64.37	20230417	392	440.82	20221005	0.03	N	051980	500	395 억	924507	N	N	N	00	N
83	20230913	150434	57	100.00	KOSDAQ	화학	N	N	N	N	N	2070	0	3	0.00	1358855780	666833	54.53	2070	2125	2000	2690	1450	2070	2037.78	1.18	141057	2263	2166	2118	2021	1973	2142	1997	395	620	500	1240	5	1	78501937	1625	-4.00	3.44	12	0.85	-518.00	601.00	5950	20230417	-65.21	392	20221005	428.06	5950	-65.21	20230417	1240	66.94	20230102	5950	-65.21	20230417	392	428.06	20221005	0.03	N	051980	500	395 억	924507	N	N	N	00	N
84	20230913	140437	57	100.00	KOSDAQ	화학	N	N	N	N	N	2055	-15	5	-0.72	1201571045	590252	48.27	2070	2125	2000	2690	1450	2070	2035.69	1.18	140557	2263	2166	2118	2021	1973	2142	1997	395	620	500	1240	5	1	78501937	1613	-3.97	3.42	12	0.75	-518.00	601.00	5950	20230417	-65.46	392	20221005	424.23	5950	-65.46	20230417	1240	65.73	20230102	5950	-65.46	20230417	392	424.23	20221005	0.03	N	051980	500	395 억	924507	N	N	N	00	N
85	20230913	130426	57	100.00	KOSDAQ	화학	N	N	N	N	N	2050	-20	5	-0.97	882729175	432385	35.36	2070	2125	2000	2690	1450	2070	2041.54	1.18	85964	2263	2166	2118	2021	1973	2142	1997	395	620	500	1240	5	1	78501937	1609	-3.96	3.41	12	0.55	-518.00	601.00	5950	20230417	-65.55	392	20221005	422.96	5950	-65.55	20230417	1240	65.32	20230102	5950	-65.55	20230417	392	422.96	20221005	0.03	N	051980	500	395 억	924507	N	N	N	00	N
86	20230913	120438	57	100.00	KOSDAQ	화학	N	N	N	N	N	2055	-15	5	-0.72	816535670	400112	32.72	2070	2125	2000	2690	1450	2070	2040.77	1.18	93135	2263	2166	2118	2021	1973	2142	1997	395	620	500	1240	5	1	78501937	1613	-3.97	3.42	12	0.51	-518.00	601.00	5950	20230417	-65.46	392	20221005	424.23	5950	-65.46	20230417	1240	65.73	20230102	5950	-65.46	20230417	392	424.23	20221005	0.03	N	051980	500	395 억	924507	N	N	N	00	N
87	20230913	110435	57	100.00	KOSDAQ	화학	N	N	N	N	N	2020	-50	5	-2.42	736006720	360419	29.47	2070	2125	2000	2690	1450	2070	2042.09	1.18	75871	2263	2166	2118	2021	1973	2142	1997	395	620	500	1240	5	1	78501937	1586	-3.90	3.36	12	0.46	-518.00	601.00	5950	20230417	-66.05	392	20221005	415.31	5950	-66.05	20230417	1240	62.90	20230102	5950	-66.05	20230417	392	415.31	20221005	0.03	N	051980	500	395 억	924507	N	N	N	00	N
88	20230913	100430	57	100.00	KOSDAQ	화학	N	N	N	N	N	2060	-10	5	-0.48	539163550	263451	21.54	2070	2125	2000	2690	1450	2070	2046.54	1.18	55191	2263	2166	2118	2021	1973	2142	1997	395	620	500	1240	5	1	78501937	1617	-3.98	3.43	12	0.34	-518.00	601.00	5950	20230417	-65.38	392	20221005	425.51	5950	-65.38	20230417	1240	66.13	20230102	5950	-65.38	20230417	392	425.51	20221005	0.03	N	051980	500	395 억	924507	N	N	N	00	N
89	20230913	090425	57	100.00	KOSDAQ	화학	N	N	N	N	N	2065	-5	5	-0.24	159701180	77624	6.35	2070	2105	2000	2690	1450	2070	2057.37	1.18	-4791	2263	2166	2118	2021	1973	2142	1997	395	620	500	1240	5	1	78501937	1621	-3.99	3.44	12	0.10	-518.00	601.00	5950	20230417	-65.29	392	20221005	426.79	5950	-65.29	20230417	1240	66.53	20230102	5950	-65.29	20230417	392	426.79	20221005	0.03	N	051980	500	395 억	924507	N	N	N	00	N
90	20230912	160424	57	100.00	KOSDAQ	화학	N	N	N	N	N	2070	-180	5	-8.00	2578184210	1208981	85.22	2215	2215	2070	2925	1575	2250	2132.62	1.17	-18750	2533	2391	2203	2061	1873	2297	1967	395	675	500	1350	5	1	78501937	1625	-4.00	3.44	12	1.54	-518.00	601.00	5950	20230417	-65.21	392	20221005	428.06	5950	-65.21	20230417	1240	66.94	20230102	5950	-65.21	20230417	392	428.06	20221005	0.03	N	051980	500	395 억	919522	N	N	N	00	N
91	20230912	150432	57	100.00	KOSDAQ	화학	N	N	N	N	N	2095	-155	5	-6.89	2412991855	1129745	79.63	2215	2215	2070	2925	1575	2250	2135.87	1.17	-8448	2533	2391	2203	2061	1873	2297	1967	395	675	500	1350	5	1	78501937	1645	-4.04	3.49	12	1.44	-518.00	601.00	5950	20230417	-64.79	392	20221005	434.44	5950	-64.79	20230417	1240	68.95	20230102	5950	-64.79	20230417	392	434.44	20221005	0.03	N	051980	500	395 억	919522	N	N	N	00	N
92	20230912	140431	57	100.00	KOSDAQ	화학	N	N	N	N	N	2130	-120	5	-5.33	1605230940	750058	52.87	2215	2215	2080	2925	1575	2250	2140.14	1.17	33838	2533	2391	2203	2061	1873	2297	1967	395	675	500	1350	5	1	78501937	1672	-4.11	3.54	12	0.96	-518.00	601.00	5950	20230417	-64.20	392	20221005	443.37	5950	-64.20	20230417	1240	71.77	20230102	5950	-64.20	20230417	392	443.37	20221005	0.03	N	051980	500	395 억	919522	N	N	N	00	N
93	20230912	130428	57	100.00	KOSDAQ	화학	N	N	N	N	N	2155	-95	5	-4.22	1564243760	730803	51.51	2215	2215	2080	2925	1575	2250	2140.45	1.17	30194	2533	2391	2203	2061	1873	2297	1967	395	675	500	1350	5	1	78501937	1692	-4.16	3.59	12	0.93	-518.00	601.00	5950	20230417	-63.78	392	20221005	449.74	5950	-63.78	20230417	1240	73.79	20230102	5950	-63.78	20230417	392	449.74	20221005	0.03	N	051980	500	395 억	919522	N	N	N	00	N
94	20230912	120423	57	100.00	KOSDAQ	화학	N	N	N	N	N	2140	-110	5	-4.89	1443958310	674801	47.56	2215	2215	2080	2925	1575	2250	2139.83	1.17	45636	2533	2391	2203	2061	1873	2297	1967	395	675	500	1350	5	1	78501937	1680	-4.13	3.56	12	0.86	-518.00	601.00	5950	20230417	-64.03	392	20221005	445.92	5950	-64.03	20230417	1240	72.58	20230102	5950	-64.03	20230417	392	445.92	20221005	0.03	N	051980	500	395 억	919522	N	N	N	00	N
95	20230912	110428	57	100.00	KOSDAQ	화학	N	N	N	N	N	2105	-145	5	-6.44	1095278130	512056	36.09	2215	2215	2080	2925	1575	2250	2138.98	1.17	45224	2533	2391	2203	2061	1873	2297	1967	395	675	500	1350	5	1	78501937	1652	-4.06	3.50	12	0.65	-518.00	601.00	5950	20230417	-64.62	392	20221005	436.99	5950	-64.62	20230417	1240	69.76	20230102	5950	-64.62	20230417	392	436.99	20221005	0.03	N	051980	500	395 억	919522	N	N	N	00	N
96	20230912	100426	57	100.00	KOSDAQ	화학	N	N	N	N	N	2135	-115	5	-5.11	733412860	340670	24.01	2215	2215	2100	2925	1575	2250	2152.85	1.17	50884	2533	2391	2203	2061	1873	2297	1967	395	675	500	1350	5	1	78501937	1676	-4.12	3.55	12	0.43	-518.00	601.00	5950	20230417	-64.12	392	20221005	444.64	5950	-64.12	20230417	1240	72.18	20230102	5950	-64.12	20230417	392	444.64	20221005	0.03	N	051980	500	395 억	919522	N	N	N	00	N
97	20230912	090432	57	100.00	KOSDAQ	화학	N	N	N	N	N	2180	-70	5	-3.11	124874190	57687	4.07	2215	2215	2150	2925	1575	2250	2164.69	1.17	7348	2533	2391	2203	2061	1873	2297	1967	395	675	500	1350	5	1	78501937	1711	-4.21	3.63	12	0.07	-518.00	601.00	5950	20230417	-63.36	392	20221005	456.12	5950	-63.36	20230417	1240	75.81	20230102	5950	-63.36	20230417	392	456.12	20221005	0.03	N	051980	500	395 억	919522	N	N	N	00	N
98	20230911	160423	57	100.00	KOSDAQ	화학	N	N	N	N	N	2250	-85	5	-3.64	3067773825	1418600	119.83	2335	2345	2015	3035	1635	2335	2162.49	1.42	-201736	2578	2456	2233	2111	1888	2517	2172	395	700	500	1400	5	1	78501937	1766	-4.34	3.74	12	1.81	-518.00	601.00	5950	20230417	-62.18	392	20221005	473.98	5950	-62.18	20230417	1240	81.45	20230102	5950	-62.18	20230417	392	473.98	20221005	0.03	N	051980	500	395 억	1116857	N	N	N	00	N
99	20230911	150430	57	100.00	KOSDAQ	화학	N	N	N	N	N	2150	-185	5	-7.92	2704017005	1255281	106.03	2335	2345	2015	3035	1635	2335	2154.11	1.42	-168175	2578	2456	2233	2111	1888	2517	2172	395	700	500	1400	5	1	78501937	1688	-4.15	3.58	12	1.60	-518.00	601.00	5950	20230417	-63.87	392	20221005	448.47	5950	-63.87	20230417	1240	73.39	20230102	5950	-63.87	20230417	392	448.47	20221005	0.03	N	051980	500	395 억	1116857	N	N	N	00	N
100	20230911	140436	57	100.00	KOSDAQ	화학	N	N	N	N	N	2095	-240	5	-10.28	2307097880	1067720	90.19	2335	2345	2015	3035	1635	2335	2160.76	1.42	-154111	2578	2456	2233	2111	1888	2517	2172	395	700	500	1400	5	1	78501937	1645	-4.04	3.49	12	1.36	-518.00	601.00	5950	20230417	-64.79	392	20221005	434.44	5950	-64.79	20230417	1240	68.95	20230102	5950	-64.79	20230417	392	434.44	20221005	0.03	N	051980	500	395 억	1116857	N	N	N	00	N
101	20230911	130419	57	100.00	KOSDAQ	화학	N	N	N	N	N	2080	-255	5	-10.92	2039113740	940217	79.42	2335	2345	2015	3035	1635	2335	2168.76	1.42	-131704	2578	2456	2233	2111	1888	2517	2172	395	700	500	1400	5	1	78501937	1633	-4.02	3.46	12	1.20	-518.00	601.00	5950	20230417	-65.04	392	20221005	430.61	5950	-65.04	20230417	1240	67.74	20230102	5950	-65.04	20230417	392	430.61	20221005	0.03	N	051980	500	395 억	1116857	N	N	N	00	N
102	20230911	120426	57	100.00	KOSDAQ	화학	N	N	N	N	N	2180	-155	5	-6.64	1051108545	467408	39.48	2335	2345	2155	3035	1635	2335	2248.80	1.42	-130126	2578	2456	2233	2111	1888	2517	2172	395	700	500	1400	5	1	78501937	1711	-4.21	3.63	12	0.60	-518.00	601.00	5950	20230417	-63.36	392	20221005	456.12	5950	-63.36	20230417	1240	75.81	20230102	5950	-63.36	20230417	392	456.12	20221005	0.03	N	051980	500	395 억	1116857	N	N	N	00	N
103	20230911	110416	57	100.00	KOSDAQ	화학	N	N	N	N	N	2220	-115	5	-4.93	848939470	374493	31.63	2335	2345	2200	3035	1635	2335	2266.90	1.42	-108054	2578	2456	2233	2111	1888	2517	2172	395	700	500	1400	5	1	78501937	1743	-4.29	3.69	12	0.48	-518.00	601.00	5950	20230417	-62.69	392	20221005	466.33	5950	-62.69	20230417	1240	79.03	20230102	5950	-62.69	20230417	392	466.33	20221005	0.03	N	051980	500	395 억	1116857	N	N	N	00	N
104	20230911	100419	57	100.00	KOSDAQ	화학	N	N	N	N	N	2255	-80	5	-3.43	643536305	282439	23.86	2335	2345	2235	3035	1635	2335	2278.49	1.42	-69637	2578	2456	2233	2111	1888	2517	2172	395	700	500	1400	5	1	78501937	1770	-4.35	3.75	12	0.36	-518.00	601.00	5950	20230417	-62.10	392	20221005	475.26	5950	-62.10	20230417	1240	81.85	20230102	5950	-62.10	20230417	392	475.26	20221005	0.03	N	051980	500	395 억	1116857	N	N	N	00	N
105	20230911	090418	57	100.00	KOSDAQ	화학	N	N	N	N	N	2250	-85	5	-3.64	166084670	71839	6.07	2335	2345	2250	3035	1635	2335	2311.89	1.42	-19985	2578	2456	2233	2111	1888	2517	2172	395	700	500	1400	5	1	78501937	1766	-4.34	3.74	12	0.09	-518.00	601.00	5950	20230417	-62.18	392	20221005	473.98	5950	-62.18	20230417	1240	81.45	20230102	5950	-62.18	20230417	392	473.98	20221005	0.03	N	051980	500	395 억	1116857	N	N	N	00	N
106	20230908	160425	57	100.00	KOSDAQ	화학	N	N	N	N	N	2335	145	2	6.62	2541752965	1161138	130.63	2155	2355	2010	2845	1535	2190	2187.75	1.26	132411	2516	2352	2251	2087	1986	2302	2037	395	655	500	1310	5	1	78501937	1833	-4.51	3.89	12	1.48	-518.00	601.00	5950	20230417	-60.76	392	20221005	495.66	5950	-60.76	20230417	1240	88.31	20230102	5950	-60.76	20230417	392	495.66	20221005	0.03	N	051980	500	395 억	985512	N	N	N	00	N
107	20230908	150427	57	100.00	KOSDAQ	화학	N	N	N	N	N	2270	80	2	3.65	2293169920	1053132	118.48	2155	2355	2010	2845	1535	2190	2177.48	1.26	127509	2516	2352	2251	2087	1986	2302	2037	395	655	500	1310	5	1	78501937	1782	-4.38	3.78	12	1.34	-518.00	601.00	5950	20230417	-61.85	392	20221005	479.08	5950	-61.85	20230417	1240	83.06	20230102	5950	-61.85	20230417	392	479.08	20221005	0.03	N	051980	500	395 억	985512	N	N	N	00	N
108	20230908	140427	57	100.00	KOSDAQ	화학	N	N	N	N	N	2135	-55	5	-2.51	1200177680	564432	63.50	2155	2210	2010	2845	1535	2190	2126.35	1.26	104246	2516	2352	2251	2087	1986	2302	2037	395	655	500	1310	5	1	78501937	1676	-4.12	3.55	12	0.72	-518.00	601.00	5950	20230417	-64.12	392	20221005	444.64	5950	-64.12	20230417	1240	72.18	20230102	5950	-64.12	20230417	392	444.64	20221005	0.03	N	051980	500	395 억	985512	N	N	N	00	N
109	20230908	130426	57	100.00	KOSDAQ	화학	N	N	N	N	N	2135	-55	5	-2.51	1113172485	523574	58.90	2155	2210	2010	2845	1535	2190	2126.10	1.26	101616	2516	2352	2251	2087	1986	2302	2037	395	655	500	1310	5	1	78501937	1676	-4.12	3.55	12	0.67	-518.00	601.00	5950	20230417	-64.12	392	20221005	444.64	5950	-64.12	20230417	1240	72.18	20230102	5950	-64.12	20230417	392	444.64	20221005	0.03	N	051980	500	395 억	985512	N	N	N	00	N
110	20230908	120433	57	100.00	KOSDAQ	화학	N	N	N	N	N	2160	-30	5	-1.37	994070605	467860	52.64	2155	2210	2010	2845	1535	2190	2124.72	1.26	98890	2516	2352	2251	2087	1986	2302	2037	395	655	500	1310	5	1	78501937	1696	-4.17	3.59	12	0.60	-518.00	601.00	5950	20230417	-63.70	392	20221005	451.02	5950	-63.70	20230417	1240	74.19	20230102	5950	-63.70	20230417	392	451.02	20221005	0.03	N	051980	500	395 억	985512	N	N	N	00	N
111	20230908	110428	57	100.00	KOSDAQ	화학	N	N	N	N	N	2145	-45	5	-2.05	820895035	387581	43.60	2155	2210	2010	2845	1535	2190	2118.00	1.26	86122	2516	2352	2251	2087	1986	2302	2037	395	655	500	1310	5	1	78501937	1684	-4.14	3.57	12	0.49	-518.00	601.00	5950	20230417	-63.95	392	20221005	447.19	5950	-63.95	20230417	1240	72.98	20230102	5950	-63.95	20230417	392	447.19	20221005	0.03	N	051980	500	395 억	985512	N	N	N	00	N
112	20230908	100425	57	100.00	KOSDAQ	화학	N	N	N	N	N	2125	-65	5	-2.97	701933700	332281	37.38	2155	2210	2010	2845	1535	2190	2112.47	1.26	77142	2516	2352	2251	2087	1986	2302	2037	395	655	500	1310	5	1	78501937	1668	-4.10	3.54	12	0.42	-518.00	601.00	5950	20230417	-64.29	392	20221005	442.09	5950	-64.29	20230417	1240	71.37	20230102	5950	-64.29	20230417	392	442.09	20221005	0.03	N	051980	500	395 억	985512	N	N	N	00	N
113	20230908	090431	57	100.00	KOSDAQ	화학	N	N	N	N	N	2175	-15	5	-0.68	58532840	27145	3.05	2155	2190	2135	2845	1535	2190	2156.30	1.26	261	2516	2352	2251	2087	1986	2302	2037	395	655	500	1310	5	1	78501937	1707	-4.20	3.62	12	0.03	-518.00	601.00	5950	20230417	-63.45	392	20221005	454.85	5950	-63.45	20230417	1240	75.40	20230102	5950	-63.45	20230417	392	454.85	20221005	0.03	N	051980	500	395 억	985512	N	N	N	00	N
114	20230907	160423	57	100.00	KOSDAQ	화학	N	N	N	N	N	2190	-235	5	-9.69	1988968790	881271	94.93	2415	2415	2150	3150	1700	2425	2257.02	1.52	-204255	2561	2492	2356	2287	2151	2527	2322	395	725	500	1450	5	1	78501937	1719	-4.23	3.64	12	1.12	-518.00	601.00	5950	20230417	-63.19	392	20221005	458.67	5950	-63.19	20230417	1240	76.61	20230102	5950	-63.19	20230417	392	458.67	20221005	0.03	N	051980	500	395 억	1189767	N	N	N	00	N
115	20230907	150424	57	100.00	KOSDAQ	화학	N	N	N	N	N	2185	-240	5	-9.90	1846125515	816039	87.91	2415	2415	2150	3150	1700	2425	2262.30	1.52	-201203	2561	2492	2356	2287	2151	2527	2322	395	725	500	1450	5	1	78501937	1715	-4.22	3.64	12	1.04	-518.00	601.00	5950	20230417	-63.28	392	20221005	457.40	5950	-63.28	20230417	1240	76.21	20230102	5950	-63.28	20230417	392	457.40	20221005	0.03	N	051980	500	395 억	1189767	N	N	N	00	N
116	20230907	140422	57	100.00	KOSDAQ	화학	N	N	N	N	N	2190	-235	5	-9.69	1446106055	632799	68.17	2415	2415	2170	3150	1700	2425	2285.25	1.52	-166053	2561	2492	2356	2287	2151	2527	2322	395	725	500	1450	5	1	78501937	1719	-4.23	3.64	12	0.81	-518.00	601.00	5950	20230417	-63.19	392	20221005	458.67	5950	-63.19	20230417	1240	76.61	20230102	5950	-63.19	20230417	392	458.67	20221005	0.03	N	051980	500	395 억	1189767	N	N	N	00	N
117	20230907	130423	57	100.00	KOSDAQ	화학	N	N	N	N	N	2270	-155	5	-6.39	953007465	409755	44.14	2415	2415	2270	3150	1700	2425	2325.80	1.52	-164384	2561	2492	2356	2287	2151	2527	2322	395	725	500	1450	5	1	78501937	1782	-4.38	3.78	12	0.52	-518.00	601.00	5950	20230417	-61.85	392	20221005	479.08	5950	-61.85	20230417	1240	83.06	20230102	5950	-61.85	20230417	392	479.08	20221005	0.03	N	051980	500	395 억	1189767	N	N	N	00	N
118	20230907	120429	57	100.00	KOSDAQ	화학	N	N	N	N	N	2300	-125	5	-5.15	809196120	346774	37.36	2415	2415	2290	3150	1700	2425	2333.50	1.52	-138005	2561	2492	2356	2287	2151	2527	2322	395	725	500	1450	5	1	78501937	1806	-4.44	3.83	12	0.44	-518.00	601.00	5950	20230417	-61.34	392	20221005	486.73	5950	-61.34	20230417	1240	85.48	20230102	5950	-61.34	20230417	392	486.73	20221005	0.03	N	051980	500	395 억	1189767	N	N	N	00	N
119	20230907	110428	57	100.00	KOSDAQ	화학	N	N	N	N	N	2320	-105	5	-4.33	655776260	280117	30.18	2415	2415	2295	3150	1700	2425	2341.08	1.52	-120729	2561	2492	2356	2287	2151	2527	2322	395	725	500	1450	5	1	78501937	1821	-4.48	3.86	12	0.36	-518.00	601.00	5950	20230417	-61.01	392	20221005	491.84	5950	-61.01	20230417	1240	87.10	20230102	5950	-61.01	20230417	392	491.84	20221005	0.03	N	051980	500	395 억	1189767	N	N	N	00	N
120	20230907	100424	57	100.00	KOSDAQ	화학	N	N	N	N	N	2320	-105	5	-4.33	453873230	192741	20.76	2415	2415	2310	3150	1700	2425	2354.83	1.52	-90419	2561	2492	2356	2287	2151	2527	2322	395	725	500	1450	5	1	78501937	1821	-4.48	3.86	12	0.25	-518.00	601.00	5950	20230417	-61.01	392	20221005	491.84	5950	-61.01	20230417	1240	87.10	20230102	5950	-61.01	20230417	392	491.84	20221005	0.03	N	051980	500	395 억	1189767	N	N	N	00	N
121	20230907	090428	57	100.00	KOSDAQ	화학	N	N	N	N	N	2410	-15	5	-0.62	57269330	23950	2.58	2415	2415	2370	3150	1700	2425	2391.20	1.52	-1768	2561	2492	2356	2287	2151	2527	2322	395	725	500	1450	5	1	78501937	1892	-4.65	4.01	12	0.03	-518.00	601.00	5950	20230417	-59.50	392	20221005	514.80	5950	-59.50	20230417	1240	94.35	20230102	5950	-59.50	20230417	392	514.80	20221005	0.03	N	051980	500	395 억	1189767	N	N	N	00	N
122	20230906	160423	57	100.00	KOSDAQ	화학	N	N	N	N	N	2425	100	2	4.30	2184019760	925473	164.84	2310	2425	2220	3020	1630	2325	2359.90	1.50	100664	2431	2377	2311	2257	2191	2385	2265	365	695	500	1390	5	1	72596977	1760	-4.68	4.03	12	1.27	-518.00	601.00	5950	20230417	-59.24	392	20221005	518.62	5950	-59.24	20230417	1240	95.56	20230102	5950	-59.24	20230417	392	518.62	20221005	0.04	N	051980	500	365 억	1089830	N	N	N	00	N
123	20230906	150422	57	100.00	KOSDAQ	화학	N	N	N	N	N	2405	80	2	3.44	2062206655	875037	155.86	2310	2425	2220	3020	1630	2325	2356.71	1.50	104441	2431	2377	2311	2257	2191	2385	2265	365	695	500	1390	5	1	72596977	1746	-4.64	4.00	12	1.21	-518.00	601.00	5950	20230417	-59.58	392	20221005	513.52	5950	-59.58	20230417	1240	93.95	20230102	5950	-59.58	20230417	392	513.52	20221005	0.04	N	051980	500	365 억	1089830	N	N	N	00	N
124	20230906	140425	57	100.00	KOSDAQ	화학	N	N	N	N	N	2390	65	2	2.80	1632839600	696609	124.08	2310	2420	2220	3020	1630	2325	2343.98	1.50	52074	2431	2377	2311	2257	2191	2385	2265	365	695	500	1390	5	1	72596977	1735	-4.61	3.98	12	0.96	-518.00	601.00	5950	20230417	-59.83	392	20221005	509.69	5950	-59.83	20230417	1240	92.74	20230102	5950	-59.83	20230417	392	509.69	20221005	0.04	N	051980	500	365 억	1089830	N	N	N	00	N
125	20230906	130422	57	100.00	KOSDAQ	화학	N	N	N	N	N	2365	40	2	1.72	1518500205	648358	115.48	2310	2420	2220	3020	1630	2325	2342.07	1.50	50540	2431	2377	2311	2257	2191	2385	2265	365	695	500	1390	5	1	72596977	1717	-4.57	3.94	12	0.89	-518.00	601.00	5950	20230417	-60.25	392	20221005	503.32	5950	-60.25	20230417	1240	90.73	20230102	5950	-60.25	20230417	392	503.32	20221005	0.04	N	051980	500	365 억	1089830	N	N	N	00	N
126	20230906	120427	57	100.00	KOSDAQ	화학	N	N	N	N	N	2380	55	2	2.37	1399936405	598327	106.57	2310	2420	2220	3020	1630	2325	2339.75	1.50	44238	2431	2377	2311	2257	2191	2385	2265	365	695	500	1390	5	1	72596977	1728	-4.59	3.96	12	0.82	-518.00	601.00	5950	20230417	-60.00	392	20221005	507.14	5950	-60.00	20230417	1240	91.94	20230102	5950	-60.00	20230417	392	507.14	20221005	0.04	N	051980	500	365 억	1089830	N	N	N	00	N
127	20230906	110426	57	100.00	KOSDAQ	화학	N	N	N	N	N	2340	15	2	0.65	794527660	344891	61.43	2310	2380	2220	3020	1630	2325	2303.71	1.50	13392	2431	2377	2311	2257	2191	2385	2265	365	695	500	1390	5	1	72596977	1699	-4.52	3.89	12	0.48	-518.00	601.00	5950	20230417	-60.67	392	20221005	496.94	5950	-60.67	20230417	1240	88.71	20230102	5950	-60.67	20230417	392	496.94	20221005	0.04	N	051980	500	365 억	1089830	N	N	N	00	N
128	20230906	100414	57	100.00	KOSDAQ	화학	N	N	N	N	N	2325	0	3	0.00	701454670	304918	54.31	2310	2380	2220	3020	1630	2325	2300.47	1.50	4243	2431	2377	2311	2257	2191	2385	2265	365	695	500	1390	5	1	72596977	1688	-4.49	3.87	12	0.42	-518.00	601.00	5950	20230417	-60.92	392	20221005	493.11	5950	-60.92	20230417	1240	87.50	20230102	5950	-60.92	20230417	392	493.11	20221005	0.04	N	051980	500	365 억	1089830	N	N	N	00	N
129	20230906	090418	57	100.00	KOSDAQ	화학	N	N	N	N	N	2275	-50	5	-2.15	34989235	15288	2.72	2310	2310	2260	3020	1630	2325	2288.67	1.50	-8494	2431	2377	2311	2257	2191	2385	2265	365	695	500	1390	5	1	72596977	1652	-4.39	3.79	12	0.02	-518.00	601.00	5950	20230417	-61.76	392	20221005	480.36	5950	-61.76	20230417	1240	83.47	20230102	5950	-61.76	20230417	392	480.36	20221005	0.04	N	051980	500	365 억	1089830	N	N	N	00	N
130	20230905	160417	57	100.00	KOSDAQ	화학	N	N	N	N	N	2325	-35	5	-1.48	1290674515	559878	80.73	2325	2365	2245	3065	1655	2360	2305.28	1.43	53375	2463	2411	2313	2261	2163	2435	2285	365	705	500	1410	5	1	72596977	1688	-4.49	3.87	12	0.77	-518.00	601.00	5950	20230417	-60.92	392	20221005	493.11	5950	-60.92	20230417	1240	87.50	20230102	5950	-60.92	20230417	392	493.11	20221005	0.04	N	051980	500	365 억	1036426	N	N	N	00	N
131	20230905	150429	57	100.00	KOSDAQ	화학	N	N	N	N	N	2300	-60	5	-2.54	1163699000	504956	72.81	2325	2365	2245	3065	1655	2360	2304.56	1.43	53116	2463	2411	2313	2261	2163	2435	2285	365	705	500	1410	5	1	72596977	1670	-4.44	3.83	12	0.70	-518.00	601.00	5950	20230417	-61.34	392	20221005	486.73	5950	-61.34	20230417	1240	85.48	20230102	5950	-61.34	20230417	392	486.73	20221005	0.04	N	051980	500	365 억	1036426	N	N	N	00	N
132	20230905	140426	57	100.00	KOSDAQ	화학	N	N	N	N	N	2320	-40	5	-1.69	966004600	418666	60.37	2325	2365	2245	3065	1655	2360	2307.34	1.43	46485	2463	2411	2313	2261	2163	2435	2285	365	705	500	1410	5	1	72596977	1684	-4.48	3.86	12	0.58	-518.00	601.00	5950	20230417	-61.01	392	20221005	491.84	5950	-61.01	20230417	1240	87.10	20230102	5950	-61.01	20230417	392	491.84	20221005	0.04	N	051980	500	365 억	1036426	N	N	N	00	N
133	20230905	130409	57	100.00	KOSDAQ	화학	N	N	N	N	N	2320	-40	5	-1.69	804432930	348685	50.28	2325	2365	2245	3065	1655	2360	2307.05	1.43	42492	2463	2411	2313	2261	2163	2435	2285	365	705	500	1410	5	1	72596977	1684	-4.48	3.86	12	0.48	-518.00	601.00	5950	20230417	-61.01	392	20221005	491.84	5950	-61.01	20230417	1240	87.10	20230102	5950	-61.01	20230417	392	491.84	20221005	0.04	N	051980	500	365 억	1036426	N	N	N	00	N
134	20230905	120417	57	100.00	KOSDAQ	화학	N	N	N	N	N	2330	-30	5	-1.27	759831290	329492	47.51	2325	2365	2245	3065	1655	2360	2306.07	1.43	38651	2463	2411	2313	2261	2163	2435	2285	365	705	500	1410	5	1	72596977	1692	-4.50	3.88	12	0.45	-518.00	601.00	5950	20230417	-60.84	392	20221005	494.39	5950	-60.84	20230417	1240	87.90	20230102	5950	-60.84	20230417	392	494.39	20221005	0.04	N	051980	500	365 억	1036426	N	N	N	00	N
135	20230905	110420	57	100.00	KOSDAQ	화학	N	N	N	N	N	2320	-40	5	-1.69	617515950	268268	38.68	2325	2365	2245	3065	1655	2360	2301.86	1.43	-12668	2463	2411	2313	2261	2163	2435	2285	365	705	500	1410	5	1	72596977	1684	-4.48	3.86	12	0.37	-518.00	601.00	5950	20230417	-61.01	392	20221005	491.84	5950	-61.01	20230417	1240	87.10	20230102	5950	-61.01	20230417	392	491.84	20221005	0.04	N	051980	500	365 억	1036426	N	N	N	00	N
136	20230905	100416	57	100.00	KOSDAQ	화학	N	N	N	N	N	2290	-70	5	-2.97	275846865	119302	17.20	2325	2365	2285	3065	1655	2360	2312.17	1.43	-34907	2463	2411	2313	2261	2163	2435	2285	365	705	500	1410	5	1	72596977	1662	-4.42	3.81	12	0.16	-518.00	601.00	5950	20230417	-61.51	392	20221005	484.18	5950	-61.51	20230417	1240	84.68	20230102	5950	-61.51	20230417	392	484.18	20221005	0.04	N	051980	500	365 억	1036426	N	N	N	00	N
137	20230905	090411	57	100.00	KOSDAQ	화학	N	N	N	N	N	2360	0	3	0.00	28668480	12248	1.77	2325	2365	2325	3065	1655	2360	2340.66	1.43	-6484	2463	2411	2313	2261	2163	2435	2285	365	705	500	1410	5	1	72596977	1713	-4.56	3.93	12	0.02	-518.00	601.00	5950	20230417	-60.34	392	20221005	502.04	5950	-60.34	20230417	1240	90.32	20230102	5950	-60.34	20230417	392	502.04	20221005	0.04	N	051980	500	365 억	1036426	N	N	N	00	N
138	20230904	160413	57	100.00	KOSDAQ	화학	N	N	N	N	N	2360	0	3	0.00	1577172675	692468	80.39	2360	2365	2215	3065	1655	2360	2277.57	1.19	174710	2606	2482	2401	2277	2196	2442	2237	365	705	500	1410	5	1	72596977	1713	-4.56	3.93	12	0.95	-518.00	601.00	5950	20230417	-60.34	392	20221005	502.04	5950	-60.34	20230417	1240	90.32	20230102	5950	-60.34	20230417	392	502.04	20221005	0.04	N	051980	500	365 억	860717	N	N	N	00	N
139	20230904	150407	57	100.00	KOSDAQ	화학	N	N	N	N	N	2350	-10	5	-0.42	1509457785	663693	77.05	2360	2365	2215	3065	1655	2360	2274.29	1.19	169613	2606	2482	2401	2277	2196	2442	2237	365	705	500	1410	5	1	72596977	1706	-4.54	3.91	12	0.91	-518.00	601.00	5950	20230417	-60.50	392	20221005	499.49	5950	-60.50	20230417	1240	89.52	20230102	5950	-60.50	20230417	392	499.49	20221005	0.04	N	051980	500	365 억	860717	N	N	N	00	N
140	20230904	140403	57	100.00	KOSDAQ	화학	N	N	N	N	N	2345	-15	5	-0.64	1390459750	612958	71.16	2360	2365	2215	3065	1655	2360	2268.39	1.19	158095	2606	2482	2401	2277	2196	2442	2237	365	705	500	1410	5	1	72596977	1702	-4.53	3.90	12	0.84	-518.00	601.00	5950	20230417	-60.59	392	20221005	498.21	5950	-60.59	20230417	1240	89.11	20230102	5950	-60.59	20230417	392	498.21	20221005	0.04	N	051980	500	365 억	860717	N	N	N	00	N
141	20230904	130412	57	100.00	KOSDAQ	화학	N	N	N	N	N	2330	-30	5	-1.27	1312255890	579449	67.27	2360	2365	2215	3065	1655	2360	2264.60	1.19	153827	2606	2482	2401	2277	2196	2442	2237	365	705	500	1410	5	1	72596977	1692	-4.50	3.88	12	0.80	-518.00	601.00	5950	20230417	-60.84	392	20221005	494.39	5950	-60.84	20230417	1240	87.90	20230102	5950	-60.84	20230417	392	494.39	20221005	0.04	N	051980	500	365 억	860717	N	N	N	00	N
142	20230904	120405	57	100.00	KOSDAQ	화학	N	N	N	N	N	2335	-25	5	-1.06	1237820115	547626	63.57	2360	2360	2215	3065	1655	2360	2260.28	1.19	158276	2606	2482	2401	2277	2196	2442	2237	365	705	500	1410	5	1	72596977	1695	-4.51	3.89	12	0.75	-518.00	601.00	5950	20230417	-60.76	392	20221005	495.66	5950	-60.76	20230417	1240	88.31	20230102	5950	-60.76	20230417	392	495.66	20221005	0.04	N	051980	500	365 억	860717	N	N	N	00	N
143	20230904	110359	57	100.00	KOSDAQ	화학	N	N	N	N	N	2280	-80	5	-3.39	1091486890	484236	56.21	2360	2360	2215	3065	1655	2360	2253.96	1.19	119090	2606	2482	2401	2277	2196	2442	2237	365	705	500	1410	5	1	72596977	1655	-4.40	3.79	12	0.67	-518.00	601.00	5950	20230417	-61.68	392	20221005	481.63	5950	-61.68	20230417	1240	83.87	20230102	5950	-61.68	20230417	392	481.63	20221005	0.04	N	051980	500	365 억	860717	N	N	N	00	N
144	20230904	100401	57	100.00	KOSDAQ	화학	N	N	N	N	N	2270	-90	5	-3.81	927722855	411819	47.81	2360	2360	2215	3065	1655	2360	2252.65	1.19	79152	2606	2482	2401	2277	2196	2442	2237	365	705	500	1410	5	1	72596977	1648	-4.38	3.78	12	0.57	-518.00	601.00	5950	20230417	-61.85	392	20221005	479.08	5950	-61.85	20230417	1240	83.06	20230102	5950	-61.85	20230417	392	479.08	20221005	0.04	N	051980	500	365 억	860717	N	N	N	00	N
145	20230904	090409	57	100.00	KOSDAQ	화학	N	N	N	N	N	2295	-65	5	-2.75	55692025	23884	2.77	2360	2360	2295	3065	1655	2360	2331.36	1.19	-7517	2606	2482	2401	2277	2196	2442	2237	365	705	500	1410	5	1	72596977	1666	-4.43	3.82	12	0.03	-518.00	601.00	5950	20230417	-61.43	392	20221005	485.46	5950	-61.43	20230417	1240	85.08	20230102	5950	-61.43	20230417	392	485.46	20221005	0.04	N	051980	500	365 억	860717	N	N	N	00	N
146	20230901	160401	57	100.00	KOSDAQ	화학	N	N	N	N	N	2360	-105	5	-4.26	2064384510	858084	187.94	2495	2525	2320	3200	1730	2465	2405.81	1.27	-64835	2595	2530	2475	2410	2355	2502	2382	365	735	500	1470	5	1	72596977	1713	-4.56	3.93	12	1.18	-518.00	601.00	5950	20230417	-60.34	392	20221005	502.04	5950	-60.34	20230417	1240	90.32	20230102	5950	-60.34	20230417	392	502.04	20221005	0.04	N	051980	500	365 억	924467	N	N	N	00	N
147	20230901	150410	57	100.00	KOSDAQ	화학	N	N	N	N	N	2325	-140	5	-5.68	1872306895	776228	170.02	2495	2525	2325	3200	1730	2465	2412.06	1.27	-54125	2595	2530	2475	2410	2355	2502	2382	365	735	500	1470	5	1	72596977	1688	-4.49	3.87	12	1.07	-518.00	601.00	5950	20230417	-60.92	392	20221005	493.11	5950	-60.92	20230417	1240	87.50	20230102	5950	-60.92	20230417	392	493.11	20221005	0.04	N	051980	500	365 억	924467	N	N	N	00	N
148	20230901	140406	57	100.00	KOSDAQ	화학	N	N	N	N	N	2375	-90	5	-3.65	1561413745	644805	141.23	2495	2525	2350	3200	1730	2465	2421.53	1.27	-25675	2595	2530	2475	2410	2355	2502	2382	365	735	500	1470	5	1	72596977	1724	-4.58	3.95	12	0.89	-518.00	601.00	5950	20230417	-60.08	392	20221005	505.87	5950	-60.08	20230417	1240	91.53	20230102	5950	-60.08	20230417	392	505.87	20221005	0.04	N	051980	500	365 억	924467	N	N	N	00	N
149	20230901	130359	57	100.00	KOSDAQ	화학	N	N	N	N	N	2350	-115	5	-4.67	1248410990	513674	112.51	2495	2525	2350	3200	1730	2465	2430.36	1.27	-52341	2595	2530	2475	2410	2355	2502	2382	365	735	500	1470	5	1	72596977	1706	-4.54	3.91	12	0.71	-518.00	601.00	5950	20230417	-60.50	392	20221005	499.49	5950	-60.50	20230417	1240	89.52	20230102	5950	-60.50	20230417	392	499.49	20221005	0.04	N	051980	500	365 억	924467	N	N	N	00	N
150	20230901	120401	57	100.00	KOSDAQ	화학	N	N	N	N	N	2380	-85	5	-3.45	1080504065	442557	96.93	2495	2525	2370	3200	1730	2465	2441.50	1.27	-42474	2595	2530	2475	2410	2355	2502	2382	365	735	500	1470	5	1	72596977	1728	-4.59	3.96	12	0.61	-518.00	601.00	5950	20230417	-60.00	392	20221005	507.14	5950	-60.00	20230417	1240	91.94	20230102	5950	-60.00	20230417	392	507.14	20221005	0.04	N	051980	500	365 억	924467	N	N	N	00	N
151	20230901	110402	57	100.00	KOSDAQ	화학	N	N	N	N	N	2380	-85	5	-3.45	952353345	388691	85.13	2495	2525	2370	3200	1730	2465	2450.16	1.27	-30310	2595	2530	2475	2410	2355	2502	2382	365	735	500	1470	5	1	72596977	1728	-4.59	3.96	12	0.54	-518.00	601.00	5950	20230417	-60.00	392	20221005	507.14	5950	-60.00	20230417	1240	91.94	20230102	5950	-60.00	20230417	392	507.14	20221005	0.04	N	051980	500	365 억	924467	N	N	N	00	N
152	20230901	100400	57	100.00	KOSDAQ	화학	N	N	N	N	N	2440	-25	5	-1.01	572278720	229943	50.36	2495	2525	2430	3200	1730	2465	2488.79	1.27	-3324	2595	2530	2475	2410	2355	2502	2382	365	735	500	1470	5	1	72596977	1771	-4.71	4.06	12	0.32	-518.00	601.00	5950	20230417	-58.99	392	20221005	522.45	5950	-58.99	20230417	1240	96.77	20230102	5950	-58.99	20230417	392	522.45	20221005	0.04	N	051980	500	365 억	924467	N	N	N	00	N
153	20230901	090356	57	100.00	KOSDAQ	화학	N	N	N	N	N	2510	45	2	1.83	61292345	24507	5.37	2495	2520	2485	3200	1730	2465	2501.01	1.27	8028	2595	2530	2475	2410	2355	2502	2382	365	735	500	1470	5	1	72596977	1822	-4.85	4.18	12	0.03	-518.00	601.00	5950	20230417	-57.82	392	20221005	540.31	5950	-57.82	20230417	1240	102.42	20230102	5950	-57.82	20230417	392	540.31	20221005	0.04	N	051980	500	365 억	924467	N	N	N	00	N

64 KiB Raw Blame History

64 KiB

Raw Blame History