KissMeData/126600/price/prices-20230901.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

64 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	160813	55	50.00	KOSDAQ	신저가	화학	N	N	N	Y	50	N	4475	65	2	1.47	355002450	80844	82.02	4290	4475	4290	5730	3090	4410	4391.20	1.20	5330	4660	4535	4470	4345	4280	4502	4312	270	1320	500	3170	5	1	54033275	2418	4.32	0.68	12	0.15	1037.00	6564.00	9390	20230413	-52.34	4191	20221013	6.78	9390	-52.34	20230413	4290	4.31	20230927	9880	-54.71	20230413	4290	4.31	20230927	2.56	N	126600	500	270 억	646485	N	N	1	N	N
3	20230927	150820	55	50.00	KOSDAQ	신저가	화학	N	N	N	Y	50	N	4470	60	2	1.36	334727155	76311	77.43	4290	4475	4290	5730	3090	4410	4386.36	1.20	5447	4660	4535	4470	4345	4280	4502	4312	270	1320	500	3170	5	1	54033275	2415	4.31	0.68	12	0.14	1037.00	6564.00	9390	20230413	-52.40	4191	20221013	6.66	9390	-52.40	20230413	4290	4.20	20230927	9880	-54.76	20230413	4290	4.20	20230927	2.56	N	126600	500	270 억	646485	N	N	1	N	N
4	20230927	140821	55	50.00	KOSDAQ	신저가	화학	N	N	N	Y	50	N	4430	20	2	0.45	288631605	65940	66.90	4290	4460	4290	5730	3090	4410	4377.19	1.20	926	4660	4535	4470	4345	4280	4502	4312	270	1320	500	3170	5	1	54033275	2394	4.27	0.67	12	0.12	1037.00	6564.00	9390	20230413	-52.82	4191	20221013	5.70	9390	-52.82	20230413	4290	3.26	20230927	9880	-55.16	20230413	4290	3.26	20230927	2.56	N	126600	500	270 억	646485	N	N	1	N	N
5	20230927	130810	55	50.00	KOSDAQ	신저가	화학	N	N	N	Y	50	N	4420	10	2	0.23	263719730	60310	61.19	4290	4460	4290	5730	3090	4410	4372.74	1.20	1228	4660	4535	4470	4345	4280	4502	4312	270	1320	500	3170	5	1	54033275	2388	4.26	0.67	12	0.11	1037.00	6564.00	9390	20230413	-52.93	4191	20221013	5.46	9390	-52.93	20230413	4290	3.03	20230927	9880	-55.26	20230413	4290	3.03	20230927	2.56	N	126600	500	270 억	646485	N	N	1	N	N
6	20230927	120810	55	50.00	KOSDAQ	신저가	화학	N	N	N	Y	50	N	4410	0	3	0.00	211146805	48356	49.06	4290	4460	4290	5730	3090	4410	4366.51	1.20	2282	4660	4535	4470	4345	4280	4502	4312	270	1320	500	3170	5	1	54033275	2383	4.25	0.67	12	0.09	1037.00	6564.00	9390	20230413	-53.04	4191	20221013	5.23	9390	-53.04	20230413	4290	2.80	20230927	9880	-55.36	20230413	4290	2.80	20230927	2.56	N	126600	500	270 억	646485	N	N	1	N	N
7	20230927	110818	55	50.00	KOSDAQ	신저가	화학	N	N	N	Y	50	N	4420	10	2	0.23	201794125	46240	46.92	4290	4460	4290	5730	3090	4410	4364.06	1.20	3175	4660	4535	4470	4345	4280	4502	4312	270	1320	500	3170	5	1	54033275	2388	4.26	0.67	12	0.09	1037.00	6564.00	9390	20230413	-52.93	4191	20221013	5.46	9390	-52.93	20230413	4290	3.03	20230927	9880	-55.26	20230413	4290	3.03	20230927	2.56	N	126600	500	270 억	646485	N	N	1	N	N
8	20230927	100811	55	50.00	KOSDAQ	신저가	화학	N	N	N	Y	50	N	4405	-5	5	-0.11	149409145	34450	34.95	4290	4410	4290	5730	3090	4410	4336.99	1.20	8904	4660	4535	4470	4345	4280	4502	4312	270	1320	500	3170	5	1	54033275	2380	4.25	0.67	12	0.06	1037.00	6564.00	9390	20230413	-53.09	4191	20221013	5.11	9390	-53.09	20230413	4290	2.68	20230927	9880	-55.41	20230413	4290	2.68	20230927	2.56	N	126600	500	270 억	646485	N	N	1	N	N
9	20230927	090825	55	50.00	KOSDAQ	신저가	화학	N	N	N	Y	50	N	4350	-60	5	-1.36	81509930	18904	19.18	4290	4410	4290	5730	3090	4410	4311.78	1.20	3149	4660	4535	4470	4345	4280	4502	4312	270	1320	500	3170	5	1	54033275	2350	4.19	0.66	12	0.03	1037.00	6564.00	9390	20230413	-53.67	4191	20221013	3.79	9390	-53.67	20230413	4290	1.40	20230927	9880	-55.97	20230413	4290	1.40	20230927	2.56	N	126600	500	270 억	646485	N	N	1	N	N
10	20230926	160809	55	50.00	KOSDAQ	신저가	화학	N	N	N	Y	50	N	4410	-50	5	-1.12	434437565	97635	63.27	4420	4595	4405	5790	3125	4460	4449.61	1.22	-10536	4653	4556	4508	4411	4363	4532	4387	270	1330	500	3210	5	1	54033275	2383	4.25	0.67	12	0.18	1037.00	6564.00	9390	20230413	-53.04	4191	20221013	5.23	9390	-53.04	20230413	4405	0.11	20230926	9880	-55.36	20230413	4405	0.11	20230926	2.54	N	126600	500	270 억	657021	N	N	1	N	N
11	20230926	150811	55	50.00	KOSDAQ	신저가	화학	N	N	N	Y	50	N	4450	-10	5	-0.22	409180950	91932	59.58	4420	4595	4405	5790	3125	4460	4450.91	1.22	-9612	4653	4556	4508	4411	4363	4532	4387	270	1330	500	3210	5	1	54033275	2404	4.29	0.68	12	0.17	1037.00	6564.00	9390	20230413	-52.61	4191	20221013	6.18	9390	-52.61	20230413	4405	1.02	20230926	9880	-54.96	20230413	4405	1.02	20230926	2.54	N	126600	500	270 억	657021	N	N	0	N	N
12	20230926	140804	55	50.00	KOSDAQ	신저가	화학	N	N	N	Y	50	N	4430	-30	5	-0.67	365089395	81957	53.11	4420	4595	4405	5790	3125	4460	4454.65	1.22	-10002	4653	4556	4508	4411	4363	4532	4387	270	1330	500	3210	5	1	54033275	2394	4.27	0.67	12	0.15	1037.00	6564.00	9390	20230413	-52.82	4191	20221013	5.70	9390	-52.82	20230413	4405	0.57	20230926	9880	-55.16	20230413	4405	0.57	20230926	2.54	N	126600	500	270 억	657021	N	N	0	N	N
13	20230926	130807	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	4440	-20	5	-0.45	288659270	64656	41.90	4420	4595	4420	5790	3125	4460	4464.54	1.22	-5115	4653	4556	4508	4411	4363	4532	4387	270	1330	500	3210	5	1	54033275	2399	4.28	0.68	12	0.12	1037.00	6564.00	9390	20230413	-52.72	4191	20221013	5.94	9390	-52.72	20230413	4410	0.68	20230103	9880	-55.06	20230413	4410	0.68	20221013	2.54	N	126600	500	270 억	657021	N	N	0	N	N
14	20230926	120813	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	4450	-10	5	-0.22	244438080	54681	35.44	4420	4595	4420	5790	3125	4460	4470.26	1.22	-5734	4653	4556	4508	4411	4363	4532	4387	270	1330	500	3210	5	1	54033275	2404	4.29	0.68	12	0.10	1037.00	6564.00	9390	20230413	-52.61	4191	20221013	6.18	9390	-52.61	20230413	4410	0.91	20230103	9880	-54.96	20230413	4410	0.91	20221013	2.54	N	126600	500	270 억	657021	N	N	0	N	N
15	20230926	110810	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	4460	0	3	0.00	218345570	48819	31.64	4420	4595	4420	5790	3125	4460	4472.55	1.22	-4979	4653	4556	4508	4411	4363	4532	4387	270	1330	500	3210	5	1	54033275	2410	4.30	0.68	12	0.09	1037.00	6564.00	9390	20230413	-52.50	4191	20221013	6.42	9390	-52.50	20230413	4410	1.13	20230103	9880	-54.86	20230413	4410	1.13	20221013	2.54	N	126600	500	270 억	657021	N	N	0	N	N
16	20230926	100809	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	4480	20	2	0.45	163831990	36561	23.69	4420	4595	4420	5790	3125	4460	4481.06	1.22	-6039	4653	4556	4508	4411	4363	4532	4387	270	1330	500	3210	5	1	54033275	2421	4.32	0.68	12	0.07	1037.00	6564.00	9390	20230413	-52.29	4191	20221013	6.90	9390	-52.29	20230413	4410	1.59	20230103	9880	-54.66	20230413	4410	1.59	20221013	2.54	N	126600	500	270 억	657021	N	N	0	N	N
17	20230926	090811	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	4495	35	2	0.78	68522020	15418	9.99	4420	4515	4420	5790	3125	4460	4444.29	1.22	3712	4653	4556	4508	4411	4363	4532	4387	270	1330	500	3210	5	1	54033275	2429	4.33	0.68	12	0.03	1037.00	6564.00	9390	20230413	-52.13	4191	20221013	7.25	9390	-52.13	20230413	4410	1.93	20230103	9880	-54.50	20230413	4410	1.93	20221013	2.54	N	126600	500	270 억	657021	N	N	0	N	N
18	20230925	160809	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	4460	-130	5	-2.83	694223660	153585	86.83	4595	4605	4460	5960	3215	4590	4520.30	1.20	7417	4786	4687	4626	4527	4466	4657	4497	270	1370	500	3300	5	1	54033275	2410	4.30	0.68	12	0.28	1037.00	6564.00	9390	20230413	-52.50	4191	20221013	6.42	9390	-52.50	20230413	4410	1.13	20230103	9880	-54.86	20230413	4410	1.13	20221013	2.52	N	126600	500	270 억	648960	N	N	0	N	N
19	20230925	150812	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	4525	-65	5	-1.42	658429450	145582	82.30	4595	4605	4480	5960	3215	4590	4522.74	1.20	6863	4786	4687	4626	4527	4466	4657	4497	270	1370	500	3300	5	1	54033275	2445	4.36	0.69	12	0.27	1037.00	6564.00	9390	20230413	-51.81	4191	20221013	7.97	9390	-51.81	20230413	4410	2.61	20230103	9880	-54.20	20230413	4410	2.61	20221013	2.52	N	126600	500	270 억	648960	N	N	0	N	N
20	20230925	140759	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	4525	-65	5	-1.42	417026980	92089	52.06	4595	4605	4485	5960	3215	4590	4528.52	1.20	-2367	4786	4687	4626	4527	4466	4657	4497	270	1370	500	3300	5	1	54033275	2445	4.36	0.69	12	0.17	1037.00	6564.00	9390	20230413	-51.81	4191	20221013	7.97	9390	-51.81	20230413	4410	2.61	20230103	9880	-54.20	20230413	4410	2.61	20221013	2.52	N	126600	500	270 억	648960	N	N	0	N	N
21	20230925	130803	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	4505	-85	5	-1.85	351107040	77452	43.79	4595	4605	4495	5960	3215	4590	4533.22	1.20	944	4786	4687	4626	4527	4466	4657	4497	270	1370	500	3300	5	1	54033275	2434	4.34	0.69	12	0.14	1037.00	6564.00	9390	20230413	-52.02	4191	20221013	7.49	9390	-52.02	20230413	4410	2.15	20230103	9880	-54.40	20230413	4410	2.15	20221013	2.52	N	126600	500	270 억	648960	N	N	0	N	N
22	20230925	120809	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	4505	-85	5	-1.85	330414090	72860	41.19	4595	4605	4495	5960	3215	4590	4534.92	1.20	2396	4786	4687	4626	4527	4466	4657	4497	270	1370	500	3300	5	1	54033275	2434	4.34	0.69	12	0.13	1037.00	6564.00	9390	20230413	-52.02	4191	20221013	7.49	9390	-52.02	20230413	4410	2.15	20230103	9880	-54.40	20230413	4410	2.15	20221013	2.52	N	126600	500	270 억	648960	N	N	0	N	N
23	20230925	110803	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	4520	-70	5	-1.53	308796370	68066	38.48	4595	4605	4495	5960	3215	4590	4536.72	1.20	2779	4786	4687	4626	4527	4466	4657	4497	270	1370	500	3300	5	1	54033275	2442	4.36	0.69	12	0.13	1037.00	6564.00	9390	20230413	-51.86	4191	20221013	7.85	9390	-51.86	20230413	4410	2.49	20230103	9880	-54.25	20230413	4410	2.49	20221013	2.52	N	126600	500	270 억	648960	N	N	0	N	N
24	20230925	100807	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	4540	-50	5	-1.09	155910685	34145	19.30	4595	4605	4510	5960	3215	4590	4566.14	1.20	-360	4786	4687	4626	4527	4466	4657	4497	270	1370	500	3300	5	1	54033275	2453	4.38	0.69	12	0.06	1037.00	6564.00	9390	20230413	-51.65	4191	20221013	8.33	9390	-51.65	20230413	4410	2.95	20230103	9880	-54.05	20230413	4410	2.95	20221013	2.52	N	126600	500	270 억	648960	N	N	0	N	N
25	20230925	090803	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	4600	10	2	0.22	48681205	10624	6.01	4595	4605	4510	5960	3215	4590	4582.19	1.20	-2394	4786	4687	4626	4527	4466	4657	4497	270	1370	500	3300	5	1	54033275	2486	4.44	0.70	12	0.02	1037.00	6564.00	9390	20230413	-51.01	4191	20221013	9.76	9390	-51.01	20230413	4410	4.31	20230103	9880	-53.44	20230413	4410	4.31	20221013	2.52	N	126600	500	270 억	648960	N	N	0	N	N
26	20230922	160833	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	4590	-140	5	-2.96	808634105	175045	117.74	4660	4725	4565	6140	3315	4730	4619.88	1.16	20753	4936	4832	4761	4657	4586	4797	4622	270	1410	500	3400	5	1	54033275	2480	4.43	0.70	12	0.32	1037.00	6564.00	9390	20230413	-51.12	4191	20221013	9.52	9390	-51.12	20230413	4410	4.08	20230103	9880	-53.54	20230413	4410	4.08	20221013	2.50	N	126600	500	270 억	627770	N	N	1	N	N
27	20230922	150828	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	4595	-135	5	-2.85	770150350	166651	112.09	4660	4725	4565	6140	3315	4730	4621.33	1.16	21217	4936	4832	4761	4657	4586	4797	4622	270	1410	500	3400	5	1	54033275	2483	4.43	0.70	12	0.31	1037.00	6564.00	9390	20230413	-51.06	4191	20221013	9.64	9390	-51.06	20230413	4410	4.20	20230103	9880	-53.49	20230413	4410	4.20	20221013	2.50	N	126600	500	270 억	627770	N	N	1	N	N
28	20230922	140827	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	4600	-130	5	-2.75	596661750	128821	86.65	4660	4725	4570	6140	3315	4730	4631.71	1.16	26276	4936	4832	4761	4657	4586	4797	4622	270	1410	500	3400	5	1	54033275	2486	4.44	0.70	12	0.24	1037.00	6564.00	9390	20230413	-51.01	4191	20221013	9.76	9390	-51.01	20230413	4410	4.31	20230103	9880	-53.44	20230413	4410	4.31	20221013	2.50	N	126600	500	270 억	627770	N	N	1	N	N
29	20230922	130737	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	4630	-100	5	-2.11	430134300	92638	62.31	4660	4725	4570	6140	3315	4730	4643.17	1.16	2994	4936	4832	4761	4657	4586	4797	4622	270	1410	500	3400	5	1	54033275	2502	4.46	0.71	12	0.17	1037.00	6564.00	9390	20230413	-50.69	4191	20221013	10.47	9390	-50.69	20230413	4410	4.99	20230103	9880	-53.14	20230413	4410	4.99	20221013	2.50	N	126600	500	270 억	627770	N	N	1	N	N
30	20230922	120735	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	4655	-75	5	-1.59	297035040	63997	43.05	4660	4725	4570	6140	3315	4730	4641.38	1.16	-4977	4936	4832	4761	4657	4586	4797	4622	270	1410	500	3400	5	1	54033275	2515	4.49	0.71	12	0.12	1037.00	6564.00	9390	20230413	-50.43	4191	20221013	11.07	9390	-50.43	20230413	4410	5.56	20230103	9880	-52.88	20230413	4410	5.56	20221013	2.50	N	126600	500	270 억	627770	N	N	1	N	N
31	20230922	110732	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	4680	-50	5	-1.06	259491680	55960	37.64	4660	4725	4570	6140	3315	4730	4637.08	1.16	-5584	4936	4832	4761	4657	4586	4797	4622	270	1410	500	3400	5	1	54033275	2529	4.51	0.71	12	0.10	1037.00	6564.00	9390	20230413	-50.16	4191	20221013	11.67	9390	-50.16	20230413	4410	6.12	20230103	9880	-52.63	20230413	4410	6.12	20221013	2.50	N	126600	500	270 억	627770	N	N	1	N	N
32	20230922	100732	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	4650	-80	5	-1.69	149231760	32125	21.61	4660	4725	4570	6140	3315	4730	4645.33	1.16	-15990	4936	4832	4761	4657	4586	4797	4622	270	1410	500	3400	5	1	54033275	2513	4.48	0.71	12	0.06	1037.00	6564.00	9390	20230413	-50.48	4191	20221013	10.95	9390	-50.48	20230413	4410	5.44	20230103	9880	-52.94	20230413	4410	5.44	20221013	2.50	N	126600	500	270 억	627770	N	N	1	N	N
33	20230922	090729	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	4660	-70	5	-1.48	60613955	13105	8.81	4660	4725	4570	6140	3315	4730	4625.21	1.16	-3735	4936	4832	4761	4657	4586	4797	4622	270	1410	500	3400	5	1	54033275	2518	4.49	0.71	12	0.02	1037.00	6564.00	9390	20230413	-50.37	4191	20221013	11.19	9390	-50.37	20230413	4410	5.67	20230103	9880	-52.83	20230413	4410	5.67	20221013	2.50	N	126600	500	270 억	627770	N	N	1	N	N
34	20230921	160734	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	4730	-130	5	-2.67	700531035	147503	131.24	4835	4865	4690	6310	3405	4860	4749.38	1.26	-51449	4936	4897	4836	4797	4736	4917	4817	270	1450	500	3490	5	1	54033275	2556	4.56	0.72	12	0.27	1037.00	6564.00	9390	20230413	-49.63	4191	20221013	12.86	9390	-49.63	20230413	4410	7.26	20230103	9880	-52.13	20230413	4410	7.26	20221013	2.52	N	126600	500	270 억	679220	N	N	1	N	N
35	20230921	150724	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	4710	-150	5	-3.09	662646035	139472	124.10	4835	4865	4690	6310	3405	4860	4751.10	1.26	-49418	4936	4897	4836	4797	4736	4917	4817	270	1450	500	3490	5	1	54033275	2545	4.54	0.72	12	0.26	1037.00	6564.00	9390	20230413	-49.84	4191	20221013	12.38	9390	-49.84	20230413	4410	6.80	20230103	9880	-52.33	20230413	4410	6.80	20221013	2.52	N	126600	500	270 억	679220	N	N	2	N	N
36	20230921	140731	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	4770	-90	5	-1.85	603838075	127038	113.03	4835	4865	4690	6310	3405	4860	4753.21	1.26	-43349	4936	4897	4836	4797	4736	4917	4817	270	1450	500	3490	5	1	54033275	2577	4.60	0.73	12	0.24	1037.00	6564.00	9390	20230413	-49.20	4191	20221013	13.82	9390	-49.20	20230413	4410	8.16	20230103	9880	-51.72	20230413	4410	8.16	20221013	2.52	N	126600	500	270 억	679220	N	N	2	N	N
37	20230921	130724	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	4710	-150	5	-3.09	555338520	116791	103.92	4835	4865	4690	6310	3405	4860	4754.98	1.26	-39332	4936	4897	4836	4797	4736	4917	4817	270	1450	500	3490	5	1	54033275	2545	4.54	0.72	12	0.22	1037.00	6564.00	9390	20230413	-49.84	4191	20221013	12.38	9390	-49.84	20230413	4410	6.80	20230103	9880	-52.33	20230413	4410	6.80	20221013	2.52	N	126600	500	270 억	679220	N	N	2	N	N
38	20230921	120717	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	4720	-140	5	-2.88	441881990	92708	82.49	4835	4865	4700	6310	3405	4860	4766.38	1.26	-31308	4936	4897	4836	4797	4736	4917	4817	270	1450	500	3490	5	1	54033275	2550	4.55	0.72	12	0.17	1037.00	6564.00	9390	20230413	-49.73	4191	20221013	12.62	9390	-49.73	20230413	4410	7.03	20230103	9880	-52.23	20230413	4410	7.03	20221013	2.52	N	126600	500	270 억	679220	N	N	2	N	N
39	20230921	110736	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	4795	-65	5	-1.34	315842905	66069	58.79	4835	4865	4735	6310	3405	4860	4780.50	1.26	-22848	4936	4897	4836	4797	4736	4917	4817	270	1450	500	3490	5	1	54033275	2591	4.62	0.73	12	0.12	1037.00	6564.00	9390	20230413	-48.94	4191	20221013	14.41	9390	-48.94	20230413	4410	8.73	20230103	9880	-51.47	20230413	4410	8.73	20221013	2.52	N	126600	500	270 억	679220	N	N	2	N	N
40	20230921	100722	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	4795	-65	5	-1.34	184072595	38412	34.18	4835	4865	4755	6310	3405	4860	4792.06	1.26	-14015	4936	4897	4836	4797	4736	4917	4817	270	1450	500	3490	5	1	54033275	2591	4.62	0.73	12	0.07	1037.00	6564.00	9390	20230413	-48.94	4191	20221013	14.41	9390	-48.94	20230413	4410	8.73	20230103	9880	-51.47	20230413	4410	8.73	20221013	2.52	N	126600	500	270 억	679220	N	N	2	N	N
41	20230921	090727	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	4810	-50	5	-1.03	50249485	10415	9.27	4835	4865	4780	6310	3405	4860	4824.72	1.26	-1368	4936	4897	4836	4797	4736	4917	4817	270	1450	500	3490	5	1	54033275	2599	4.64	0.73	12	0.02	1037.00	6564.00	9390	20230413	-48.78	4191	20221013	14.77	9390	-48.78	20230413	4410	9.07	20230103	9880	-51.32	20230413	4410	9.07	20221013	2.52	N	126600	500	270 억	679220	N	N	2	N	N
42	20230920	160729	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	4860	40	2	0.83	538852095	112206	109.31	4820	4875	4775	6260	3375	4820	4802.29	1.25	6036	4940	4880	4840	4780	4740	4860	4760	270	1440	500	3470	5	1	54033275	2626	4.69	0.74	12	0.21	1037.00	6564.00	9390	20230413	-48.24	4191	20221013	15.96	9390	-48.24	20230413	4410	10.20	20230103	9880	-50.81	20230413	4410	10.20	20221013	2.50	N	126600	500	270 억	673179	N	N	2	N	N
43	20230920	150711	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	4870	50	2	1.04	511186550	106515	103.77	4820	4875	4775	6260	3375	4820	4799.20	1.25	6683	4940	4880	4840	4780	4740	4860	4760	270	1440	500	3470	5	1	54033275	2631	4.70	0.74	12	0.20	1037.00	6564.00	9390	20230413	-48.14	4191	20221013	16.20	9390	-48.14	20230413	4410	10.43	20230103	9880	-50.71	20230413	4410	10.43	20221013	2.50	N	126600	500	270 억	673179	N	N	3	N	N
44	20230920	140722	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	4790	-30	5	-0.62	402578110	83938	81.77	4820	4845	4775	6260	3375	4820	4796.14	1.25	-1433	4940	4880	4840	4780	4740	4860	4760	270	1440	500	3470	5	1	54033275	2588	4.62	0.73	12	0.16	1037.00	6564.00	9390	20230413	-48.99	4191	20221013	14.29	9390	-48.99	20230413	4410	8.62	20230103	9880	-51.52	20230413	4410	8.62	20221013	2.50	N	126600	500	270 억	673179	N	N	3	N	N
45	20230920	130718	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	4800	-20	5	-0.41	336471815	70126	68.32	4820	4845	4775	6260	3375	4820	4798.10	1.25	2299	4940	4880	4840	4780	4740	4860	4760	270	1440	500	3470	5	1	54033275	2594	4.63	0.73	12	0.13	1037.00	6564.00	9390	20230413	-48.88	4191	20221013	14.53	9390	-48.88	20230413	4410	8.84	20230103	9880	-51.42	20230413	4410	8.84	20221013	2.50	N	126600	500	270 억	673179	N	N	3	N	N
46	20230920	120715	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	4800	-20	5	-0.41	306001940	63766	62.12	4820	4845	4775	6260	3375	4820	4798.83	1.25	2656	4940	4880	4840	4780	4740	4860	4760	270	1440	500	3470	5	1	54033275	2594	4.63	0.73	12	0.12	1037.00	6564.00	9390	20230413	-48.88	4191	20221013	14.53	9390	-48.88	20230413	4410	8.84	20230103	9880	-51.42	20230413	4410	8.84	20221013	2.50	N	126600	500	270 억	673179	N	N	3	N	N
47	20230920	110721	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	4800	-20	5	-0.41	228325590	47586	46.36	4820	4845	4775	6260	3375	4820	4798.17	1.25	3058	4940	4880	4840	4780	4740	4860	4760	270	1440	500	3470	5	1	54033275	2594	4.63	0.73	12	0.09	1037.00	6564.00	9390	20230413	-48.88	4191	20221013	14.53	9390	-48.88	20230413	4410	8.84	20230103	9880	-51.42	20230413	4410	8.84	20221013	2.50	N	126600	500	270 억	673179	N	N	3	N	N
48	20230920	100708	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	4795	-25	5	-0.52	182057000	37923	36.94	4820	4845	4775	6260	3375	4820	4800.70	1.25	5031	4940	4880	4840	4780	4740	4860	4760	270	1440	500	3470	5	1	54033275	2591	4.62	0.73	12	0.07	1037.00	6564.00	9390	20230413	-48.94	4191	20221013	14.41	9390	-48.94	20230413	4410	8.73	20230103	9880	-51.47	20230413	4410	8.73	20221013	2.50	N	126600	500	270 억	673179	N	N	3	N	N
49	20230920	090716	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	4820	0	3	0.00	20374315	4246	4.14	4820	4830	4780	6260	3375	4820	4798.47	1.25	-1814	4940	4880	4840	4780	4740	4860	4760	270	1440	500	3470	5	1	54033275	2604	4.65	0.73	12	0.01	1037.00	6564.00	9390	20230413	-48.67	4191	20221013	15.01	9390	-48.67	20230413	4410	9.30	20230103	9880	-51.21	20230413	4410	9.30	20221013	2.50	N	126600	500	270 억	673179	N	N	3	N	N
50	20230919	160713	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	4820	-65	5	-1.33	488329265	101179	105.29	4860	4900	4800	6350	3420	4885	4826.00	1.27	-15726	5025	4955	4895	4825	4765	4925	4795	270	1465	500	3510	5	1	54033275	2604	4.65	0.73	12	0.19	1037.00	6564.00	9390	20230413	-48.67	4191	20221013	15.01	9390	-48.67	20230413	4410	9.30	20230103	9880	-51.21	20230413	4410	9.30	20221013	2.52	N	126600	500	270 억	688905	N	N	3	N	N
51	20230919	150715	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	4820	-65	5	-1.33	463688115	96058	99.97	4860	4900	4800	6350	3420	4885	4826.75	1.27	-14511	5025	4955	4895	4825	4765	4925	4795	270	1465	500	3510	5	1	54033275	2604	4.65	0.73	12	0.18	1037.00	6564.00	9390	20230413	-48.67	4191	20221013	15.01	9390	-48.67	20230413	4410	9.30	20230103	9880	-51.21	20230413	4410	9.30	20221013	2.52	N	126600	500	270 억	688905	N	N	4	N	N
52	20230919	140714	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	4825	-60	5	-1.23	386238690	79964	83.22	4860	4900	4800	6350	3420	4885	4829.68	1.27	-11226	5025	4955	4895	4825	4765	4925	4795	270	1465	500	3510	5	1	54033275	2607	4.65	0.74	12	0.15	1037.00	6564.00	9390	20230413	-48.62	4191	20221013	15.13	9390	-48.62	20230413	4410	9.41	20230103	9880	-51.16	20230413	4410	9.41	20221013	2.52	N	126600	500	270 억	688905	N	N	4	N	N
53	20230919	130701	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	4830	-55	5	-1.13	363749415	75296	78.36	4860	4900	4800	6350	3420	4885	4830.42	1.27	-10559	5025	4955	4895	4825	4765	4925	4795	270	1465	500	3510	5	1	54033275	2610	4.66	0.74	12	0.14	1037.00	6564.00	9390	20230413	-48.56	4191	20221013	15.25	9390	-48.56	20230413	4410	9.52	20230103	9880	-51.11	20230413	4410	9.52	20221013	2.52	N	126600	500	270 억	688905	N	N	4	N	N
54	20230919	120719	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	4830	-55	5	-1.13	324273725	67119	69.85	4860	4900	4800	6350	3420	4885	4830.76	1.27	-7492	5025	4955	4895	4825	4765	4925	4795	270	1465	500	3510	5	1	54033275	2610	4.66	0.74	12	0.12	1037.00	6564.00	9390	20230413	-48.56	4191	20221013	15.25	9390	-48.56	20230413	4410	9.52	20230103	9880	-51.11	20230413	4410	9.52	20221013	2.52	N	126600	500	270 억	688905	N	N	4	N	N
55	20230919	110720	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	4865	-20	5	-0.41	301764320	62461	65.00	4860	4900	4800	6350	3420	4885	4830.64	1.27	-6859	5025	4955	4895	4825	4765	4925	4795	270	1465	500	3510	5	1	54033275	2629	4.69	0.74	12	0.12	1037.00	6564.00	9390	20230413	-48.19	4191	20221013	16.08	9390	-48.19	20230413	4410	10.32	20230103	9880	-50.76	20230413	4410	10.32	20221013	2.52	N	126600	500	270 억	688905	N	N	4	N	N
56	20230919	100715	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	4830	-55	5	-1.13	152760835	31548	32.83	4860	4900	4820	6350	3420	4885	4841.21	1.27	-9381	5025	4955	4895	4825	4765	4925	4795	270	1465	500	3510	5	1	54033275	2610	4.66	0.74	12	0.06	1037.00	6564.00	9390	20230413	-48.56	4191	20221013	15.25	9390	-48.56	20230413	4410	9.52	20230103	9880	-51.11	20230413	4410	9.52	20221013	2.52	N	126600	500	270 억	688905	N	N	4	N	N
57	20230919	090710	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	4860	-25	5	-0.51	8851295	1816	1.89	4860	4900	4860	6350	3420	4885	4867.26	1.27	-481	5025	4955	4895	4825	4765	4925	4795	270	1465	500	3510	5	1	54033275	2626	4.69	0.74	12	0.00	1037.00	6564.00	9390	20230413	-48.24	4191	20221013	15.96	9390	-48.24	20230413	4410	10.20	20230103	9880	-50.81	20230413	4410	10.20	20221013	2.52	N	126600	500	270 억	688905	N	N	4	N	N
58	20230918	160714	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	4885	-40	5	-0.81	467419240	96049	139.07	4925	4965	4835	6400	3450	4925	4866.41	1.31	-18175	5061	4992	4941	4872	4821	4967	4847	270	1475	500	3540	5	1	54033275	2640	4.71	0.74	12	0.18	1037.00	6564.00	9390	20230413	-47.98	4191	20221013	16.56	9390	-47.98	20230413	4410	10.77	20230103	9880	-50.56	20230413	4410	10.77	20221013	2.55	N	126600	500	270 억	706363	N	N	4	N	N
59	20230918	150712	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	4865	-60	5	-1.22	441196055	90665	131.27	4925	4965	4835	6400	3450	4925	4866.22	1.31	-18040	5061	4992	4941	4872	4821	4967	4847	270	1475	500	3540	5	1	54033275	2629	4.69	0.74	12	0.17	1037.00	6564.00	9390	20230413	-48.19	4191	20221013	16.08	9390	-48.19	20230413	4410	10.32	20230103	9880	-50.76	20230413	4410	10.32	20221013	2.55	N	126600	500	270 억	706363	N	N	5	N	N
60	20230918	140729	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	4840	-85	5	-1.73	342086440	70256	101.72	4925	4965	4835	6400	3450	4925	4869.14	1.31	-13539	5061	4992	4941	4872	4821	4967	4847	270	1475	500	3540	5	1	54033275	2615	4.67	0.74	12	0.13	1037.00	6564.00	9390	20230413	-48.46	4191	20221013	15.49	9390	-48.46	20230413	4410	9.75	20230103	9880	-51.01	20230413	4410	9.75	20221013	2.55	N	126600	500	270 억	706363	N	N	5	N	N
61	20230918	130713	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	4850	-75	5	-1.52	283429265	58149	84.19	4925	4965	4835	6400	3450	4925	4874.19	1.31	-13222	5061	4992	4941	4872	4821	4967	4847	270	1475	500	3540	5	1	54033275	2621	4.68	0.74	12	0.11	1037.00	6564.00	9390	20230413	-48.35	4191	20221013	15.72	9390	-48.35	20230413	4410	9.98	20230103	9880	-50.91	20230413	4410	9.98	20221013	2.55	N	126600	500	270 억	706363	N	N	5	N	N
62	20230918	120715	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	4850	-75	5	-1.52	245376980	50312	72.85	4925	4965	4835	6400	3450	4925	4877.11	1.31	-12906	5061	4992	4941	4872	4821	4967	4847	270	1475	500	3540	5	1	54033275	2621	4.68	0.74	12	0.09	1037.00	6564.00	9390	20230413	-48.35	4191	20221013	15.72	9390	-48.35	20230413	4410	9.98	20230103	9880	-50.91	20230413	4410	9.98	20221013	2.55	N	126600	500	270 억	706363	N	N	5	N	N
63	20230918	110706	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	4880	-45	5	-0.91	192883135	39519	57.22	4925	4965	4835	6400	3450	4925	4880.77	1.31	-12704	5061	4992	4941	4872	4821	4967	4847	270	1475	500	3540	5	1	54033275	2637	4.71	0.74	12	0.07	1037.00	6564.00	9390	20230413	-48.03	4191	20221013	16.44	9390	-48.03	20230413	4410	10.66	20230103	9880	-50.61	20230413	4410	10.66	20221013	2.55	N	126600	500	270 억	706363	N	N	5	N	N
64	20230918	100701	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	4880	-45	5	-0.91	138056895	28239	40.89	4925	4965	4840	6400	3450	4925	4888.87	1.31	-12465	5061	4992	4941	4872	4821	4967	4847	270	1475	500	3540	5	1	54033275	2637	4.71	0.74	12	0.05	1037.00	6564.00	9390	20230413	-48.03	4191	20221013	16.44	9390	-48.03	20230413	4410	10.66	20230103	9880	-50.61	20230413	4410	10.66	20221013	2.55	N	126600	500	270 억	706363	N	N	5	N	N
65	20230918	090704	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	4950	25	2	0.51	9188660	1863	2.70	4925	4965	4910	6400	3450	4925	4932.18	1.31	-690	5061	4992	4941	4872	4821	4967	4847	270	1475	500	3540	5	1	54033275	2675	4.77	0.75	12	0.00	1037.00	6564.00	9390	20230413	-47.28	4191	20221013	18.11	9390	-47.28	20230413	4410	12.24	20230103	9880	-49.90	20230413	4410	12.24	20221013	2.55	N	126600	500	270 억	706363	N	N	5	N	N
66	20230915	160710	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	4925	0	3	0.00	334115225	67592	42.84	4945	5010	4890	6400	3450	4925	4943.12	1.28	13587	5088	5006	4918	4836	4748	5047	4877	270	1475	500	3540	5	1	54033275	2661	4.75	0.75	12	0.13	1037.00	6564.00	9390	20230413	-47.55	4191	20221013	17.51	9390	-47.55	20230413	4410	11.68	20230103	9880	-50.15	20230413	4410	11.68	20221013	2.47	N	126600	500	270 억	692776	N	N	5	N	N
67	20230915	150710	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	4920	-5	5	-0.10	311152435	62923	39.88	4945	5010	4890	6400	3450	4925	4944.97	1.28	14041	5088	5006	4918	4836	4748	5047	4877	270	1475	500	3540	5	1	54033275	2658	4.74	0.75	12	0.12	1037.00	6564.00	9390	20230413	-47.60	4191	20221013	17.39	9390	-47.60	20230413	4410	11.56	20230103	9880	-50.20	20230413	4410	11.56	20221013	2.47	N	126600	500	270 억	692776	N	N	3	N	N
68	20230915	140707	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	4935	10	2	0.20	287813530	58172	36.87	4945	5010	4890	6400	3450	4925	4947.63	1.28	15935	5088	5006	4918	4836	4748	5047	4877	270	1475	500	3540	5	1	54033275	2667	4.76	0.75	12	0.11	1037.00	6564.00	9390	20230413	-47.44	4191	20221013	17.75	9390	-47.44	20230413	4410	11.90	20230103	9880	-50.05	20230413	4410	11.90	20221013	2.47	N	126600	500	270 억	692776	N	N	3	N	N
69	20230915	130703	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	4950	25	2	0.51	170383185	34311	21.75	4945	5010	4940	6400	3450	4925	4965.85	1.28	15456	5088	5006	4918	4836	4748	5047	4877	270	1475	500	3540	5	1	54033275	2675	4.77	0.75	12	0.06	1037.00	6564.00	9390	20230413	-47.28	4191	20221013	18.11	9390	-47.28	20230413	4410	12.24	20230103	9880	-49.90	20230413	4410	12.24	20221013	2.47	N	126600	500	270 억	692776	N	N	3	N	N
70	20230915	120712	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	4960	35	2	0.71	150255805	30244	19.17	4945	5010	4940	6400	3450	4925	4968.12	1.28	15269	5088	5006	4918	4836	4748	5047	4877	270	1475	500	3540	5	1	54033275	2680	4.78	0.76	12	0.06	1037.00	6564.00	9390	20230413	-47.18	4191	20221013	18.35	9390	-47.18	20230413	4410	12.47	20230103	9880	-49.80	20230413	4410	12.47	20221013	2.47	N	126600	500	270 억	692776	N	N	3	N	N
71	20230915	110715	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	4975	50	2	1.02	117952100	23720	15.03	4945	5010	4940	6400	3450	4925	4972.69	1.28	14208	5088	5006	4918	4836	4748	5047	4877	270	1475	500	3540	5	1	54033275	2688	4.80	0.76	12	0.04	1037.00	6564.00	9390	20230413	-47.02	4191	20221013	18.71	9390	-47.02	20230413	4410	12.81	20230103	9880	-49.65	20230413	4410	12.81	20221013	2.47	N	126600	500	270 억	692776	N	N	3	N	N
72	20230915	100712	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	4985	60	2	1.22	93798605	18849	11.95	4945	5010	4940	6400	3450	4925	4976.32	1.28	12846	5088	5006	4918	4836	4748	5047	4877	270	1475	500	3540	5	1	54033275	2694	4.81	0.76	12	0.03	1037.00	6564.00	9390	20230413	-46.91	4191	20221013	18.95	9390	-46.91	20230413	4410	13.04	20230103	9880	-49.54	20230413	4410	13.04	20221013	2.47	N	126600	500	270 억	692776	N	N	3	N	N
73	20230915	090702	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	4985	60	2	1.22	26978000	5447	3.45	4945	4985	4940	6400	3450	4925	4952.82	1.28	2313	5088	5006	4918	4836	4748	5047	4877	270	1475	500	3540	5	1	54033275	2694	4.81	0.76	12	0.01	1037.00	6564.00	9390	20230413	-46.91	4191	20221013	18.95	9390	-46.91	20230413	4410	13.04	20230103	9880	-49.54	20230413	4410	13.04	20221013	2.47	N	126600	500	270 억	692776	N	N	3	N	N
74	20230914	160711	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	4925	5	2	0.10	770422640	157043	90.48	4895	5000	4830	6390	3445	4920	4905.60	1.29	-2107	5133	5026	4953	4846	4773	4990	4810	270	1470	500	3540	5	1	54033275	2661	4.75	0.75	12	0.29	1037.00	6564.00	9390	20230413	-47.55	4191	20221013	17.51	9390	-47.55	20230413	4410	11.68	20230103	9880	-50.15	20230413	4410	11.68	20221013	2.48	N	126600	500	270 억	695433	N	N	3	N	N
75	20230914	150652	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	4910	-10	5	-0.20	738726425	150604	86.77	4895	5000	4830	6390	3445	4920	4905.01	1.29	-1936	5133	5026	4953	4846	4773	4990	4810	270	1470	500	3540	5	1	54033275	2653	4.73	0.75	12	0.28	1037.00	6564.00	9390	20230413	-47.71	4191	20221013	17.16	9390	-47.71	20230413	4410	11.34	20230103	9880	-50.30	20230413	4410	11.34	20221013	2.48	N	126600	500	270 억	695433	N	N	4	N	N
76	20230914	140703	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	4885	-35	5	-0.71	696943095	142072	81.85	4895	5000	4830	6390	3445	4920	4905.47	1.29	2913	5133	5026	4953	4846	4773	4990	4810	270	1470	500	3540	5	1	54033275	2640	4.71	0.74	12	0.26	1037.00	6564.00	9390	20230413	-47.98	4191	20221013	16.56	9390	-47.98	20230413	4410	10.77	20230103	9880	-50.56	20230413	4410	10.77	20221013	2.48	N	126600	500	270 억	695433	N	N	4	N	N
77	20230914	130650	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	4850	-70	5	-1.42	629411610	128190	73.85	4895	5000	4830	6390	3445	4920	4909.92	1.29	6399	5133	5026	4953	4846	4773	4990	4810	270	1470	500	3540	5	1	54033275	2621	4.68	0.74	12	0.24	1037.00	6564.00	9390	20230413	-48.35	4191	20221013	15.72	9390	-48.35	20230413	4410	9.98	20230103	9880	-50.91	20230413	4410	9.98	20221013	2.48	N	126600	500	270 억	695433	N	N	4	N	N
78	20230914	120659	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	4875	-45	5	-0.91	413558715	83709	48.23	4895	5000	4870	6390	3445	4920	4940.65	1.29	784	5133	5026	4953	4846	4773	4990	4810	270	1470	500	3540	5	1	54033275	2634	4.70	0.74	12	0.15	1037.00	6564.00	9390	20230413	-48.08	4191	20221013	16.32	9390	-48.08	20230413	4410	10.54	20230103	9880	-50.66	20230413	4410	10.54	20221013	2.48	N	126600	500	270 억	695433	N	N	4	N	N
79	20230914	110653	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	4935	15	2	0.30	318714785	64343	37.07	4895	5000	4895	6390	3445	4920	4953.83	1.29	7582	5133	5026	4953	4846	4773	4990	4810	270	1470	500	3540	5	1	54033275	2667	4.76	0.75	12	0.12	1037.00	6564.00	9390	20230413	-47.44	4191	20221013	17.75	9390	-47.44	20230413	4410	11.90	20230103	9880	-50.05	20230413	4410	11.90	20221013	2.48	N	126600	500	270 억	695433	N	N	4	N	N
80	20230914	100647	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	4980	60	2	1.22	224693655	45321	26.11	4895	5000	4895	6390	3445	4920	4958.56	1.29	13860	5133	5026	4953	4846	4773	4990	4810	270	1470	500	3540	5	1	54033275	2691	4.80	0.76	12	0.08	1037.00	6564.00	9390	20230413	-46.96	4191	20221013	18.83	9390	-46.96	20230413	4410	12.93	20230103	9880	-49.60	20230413	4410	12.93	20221013	2.48	N	126600	500	270 억	695433	N	N	4	N	N
81	20230914	090659	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	4910	-10	5	-0.20	20142735	4100	2.36	4895	4945	4895	6390	3445	4920	4910.96	1.29	-1433	5133	5026	4953	4846	4773	4990	4810	270	1470	500	3540	5	1	54033275	2653	4.73	0.75	12	0.01	1037.00	6564.00	9390	20230413	-47.71	4191	20221013	17.16	9390	-47.71	20230413	4410	11.34	20230103	9880	-50.30	20230413	4410	11.34	20221013	2.48	N	126600	500	270 억	695433	N	N	4	N	N
82	20230913	160704	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	4920	-110	5	-2.19	852389995	172375	129.49	5020	5060	4880	6530	3530	5030	4944.98	1.36	-37806	5223	5126	5073	4976	4923	5100	4950	270	1500	500	3620	5	1	54033275	2658	4.74	0.75	12	0.32	1037.00	6564.00	9390	20230413	-47.60	4191	20221013	17.39	9390	-47.60	20230413	4410	11.56	20230103	9880	-50.20	20230413	4410	11.56	20221013	2.49	N	126600	500	270 억	732901	N	N	4	N	N
83	20230913	150658	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	4915	-115	5	-2.29	685202650	138286	103.88	5020	5060	4915	6530	3530	5030	4954.97	1.36	-37105	5223	5126	5073	4976	4923	5100	4950	270	1500	500	3620	5	1	54033275	2656	4.74	0.75	12	0.26	1037.00	6564.00	9390	20230413	-47.66	4191	20221013	17.28	9390	-47.66	20230413	4410	11.45	20230103	9880	-50.25	20230413	4410	11.45	20221013	2.49	N	126600	500	270 억	732901	N	N	7	N	N
84	20230913	140704	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	4950	-80	5	-1.59	564720910	113832	85.51	5020	5060	4915	6530	3530	5030	4961.00	1.36	-28919	5223	5126	5073	4976	4923	5100	4950	270	1500	500	3620	5	1	54033275	2675	4.77	0.75	12	0.21	1037.00	6564.00	9390	20230413	-47.28	4191	20221013	18.11	9390	-47.28	20230413	4410	12.24	20230103	9880	-49.90	20230413	4410	12.24	20221013	2.49	N	126600	500	270 억	732901	N	N	7	N	N
85	20230913	130643	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	4935	-95	5	-1.89	518827070	104527	78.52	5020	5060	4915	6530	3530	5030	4963.57	1.36	-29733	5223	5126	5073	4976	4923	5100	4950	270	1500	500	3620	5	1	54033275	2667	4.76	0.75	12	0.19	1037.00	6564.00	9390	20230413	-47.44	4191	20221013	17.75	9390	-47.44	20230413	4410	11.90	20230103	9880	-50.05	20230413	4410	11.90	20221013	2.49	N	126600	500	270 억	732901	N	N	7	N	N
86	20230913	120701	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	4935	-95	5	-1.89	349413070	70142	52.69	5020	5060	4925	6530	3530	5030	4981.51	1.36	-22779	5223	5126	5073	4976	4923	5100	4950	270	1500	500	3620	5	1	54033275	2667	4.76	0.75	12	0.13	1037.00	6564.00	9390	20230413	-47.44	4191	20221013	17.75	9390	-47.44	20230413	4410	11.90	20230103	9880	-50.05	20230413	4410	11.90	20221013	2.49	N	126600	500	270 억	732901	N	N	7	N	N
87	20230913	110701	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	4970	-60	5	-1.19	249780210	49977	37.54	5020	5060	4950	6530	3530	5030	4997.90	1.36	-18162	5223	5126	5073	4976	4923	5100	4950	270	1500	500	3620	5	1	54033275	2685	4.79	0.76	12	0.09	1037.00	6564.00	9390	20230413	-47.07	4191	20221013	18.59	9390	-47.07	20230413	4410	12.70	20230103	9880	-49.70	20230413	4410	12.70	20221013	2.49	N	126600	500	270 억	732901	N	N	7	N	N
88	20230913	100653	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5020	-10	5	-0.20	133968430	26692	20.05	5020	5060	4995	6530	3530	5030	5019.05	1.36	-6791	5223	5126	5073	4976	4923	5100	4950	270	1500	500	3620	10	1	54033275	2712	4.84	0.76	12	0.05	1037.00	6564.00	9390	20230413	-46.54	4191	20221013	19.78	9390	-46.54	20230413	4410	13.83	20230103	9880	-49.19	20230413	4410	13.83	20221013	2.49	N	126600	500	270 억	732901	N	N	7	N	N
89	20230913	090647	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5050	20	2	0.40	14486880	2880	2.16	5020	5050	5020	6530	3530	5030	5030.17	1.36	-968	5223	5126	5073	4976	4923	5100	4950	270	1500	500	3620	10	1	54033275	2729	4.87	0.77	12	0.01	1037.00	6564.00	9390	20230413	-46.22	4191	20221013	20.50	9390	-46.22	20230413	4410	14.51	20230103	9880	-48.89	20230413	4410	14.51	20221013	2.49	N	126600	500	270 억	732901	N	N	7	N	N
90	20230912	160643	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5030	-70	5	-1.37	677104990	132716	164.04	5150	5170	5020	6630	3570	5100	5102.07	1.38	-10138	5220	5160	5090	5030	4960	5190	5060	270	1530	500	3670	10	1	54033275	2718	4.85	0.77	12	0.25	1037.00	6564.00	9390	20230413	-46.43	4191	20221013	20.02	9390	-46.43	20230413	4410	14.06	20230103	9880	-49.09	20230413	4410	14.06	20221013	2.48	N	126600	500	270 억	743039	N	N	7	N	N
91	20230912	150652	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5040	-60	5	-1.18	623412710	122042	150.85	5150	5170	5030	6630	3570	5100	5108.18	1.38	-10856	5220	5160	5090	5030	4960	5190	5060	270	1530	500	3670	10	1	54033275	2723	4.86	0.77	12	0.23	1037.00	6564.00	9390	20230413	-46.33	4191	20221013	20.26	9390	-46.33	20230413	4410	14.29	20230103	9880	-48.99	20230413	4410	14.29	20221013	2.48	N	126600	500	270 억	743039	N	N	3	N	N
92	20230912	140649	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5060	-40	5	-0.78	508615250	99323	122.77	5150	5170	5060	6630	3570	5100	5120.82	1.38	-577	5220	5160	5090	5030	4960	5190	5060	270	1530	500	3670	10	1	54033275	2734	4.88	0.77	12	0.18	1037.00	6564.00	9390	20230413	-46.11	4191	20221013	20.73	9390	-46.11	20230413	4410	14.74	20230103	9880	-48.79	20230413	4410	14.74	20221013	2.48	N	126600	500	270 억	743039	N	N	3	N	N
93	20230912	130642	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5140	40	2	0.78	346928900	67565	83.51	5150	5170	5100	6630	3570	5100	5134.74	1.38	15937	5220	5160	5090	5030	4960	5190	5060	270	1530	500	3670	10	1	54033275	2777	4.96	0.78	12	0.13	1037.00	6564.00	9390	20230413	-45.26	4191	20221013	22.64	9390	-45.26	20230413	4410	16.55	20230103	9880	-47.98	20230413	4410	16.55	20221013	2.48	N	126600	500	270 억	743039	N	N	3	N	N
94	20230912	120639	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5130	30	2	0.59	315708680	61480	75.99	5150	5170	5100	6630	3570	5100	5135.14	1.38	15843	5220	5160	5090	5030	4960	5190	5060	270	1530	500	3670	10	1	54033275	2772	4.95	0.78	12	0.11	1037.00	6564.00	9390	20230413	-45.37	4191	20221013	22.41	9390	-45.37	20230413	4410	16.33	20230103	9880	-48.08	20230413	4410	16.33	20221013	2.48	N	126600	500	270 억	743039	N	N	3	N	N
95	20230912	110646	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5150	50	2	0.98	220108070	42860	52.98	5150	5170	5100	6630	3570	5100	5135.51	1.38	11750	5220	5160	5090	5030	4960	5190	5060	270	1530	500	3670	10	1	54033275	2783	4.97	0.78	12	0.08	1037.00	6564.00	9390	20230413	-45.15	4191	20221013	22.88	9390	-45.15	20230413	4410	16.78	20230103	9880	-47.87	20230413	4410	16.78	20221013	2.48	N	126600	500	270 억	743039	N	N	3	N	N
96	20230912	100641	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5120	20	2	0.39	91278840	17838	22.05	5150	5150	5100	6630	3570	5100	5117.10	1.38	5548	5220	5160	5090	5030	4960	5190	5060	270	1530	500	3670	10	1	54033275	2767	4.94	0.78	12	0.03	1037.00	6564.00	9390	20230413	-45.47	4191	20221013	22.17	9390	-45.47	20230413	4410	16.10	20230103	9880	-48.18	20230413	4410	16.10	20221013	2.48	N	126600	500	270 억	743039	N	N	3	N	N
97	20230912	090655	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5120	20	2	0.39	9906600	1927	2.38	5150	5150	5100	6630	3570	5100	5140.94	1.38	-740	5220	5160	5090	5030	4960	5190	5060	270	1530	500	3670	10	1	54033275	2767	4.94	0.78	12	0.00	1037.00	6564.00	9390	20230413	-45.47	4191	20221013	22.17	9390	-45.47	20230413	4410	16.10	20230103	9880	-48.18	20230413	4410	16.10	20221013	2.48	N	126600	500	270 억	743039	N	N	3	N	N
98	20230911	160640	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5100	60	2	1.19	402022570	79362	97.57	5040	5150	5020	6550	3530	5040	5065.68	1.36	5738	5153	5096	5063	5006	4973	5080	4990	270	1510	500	3620	10	1	54033275	2756	4.92	0.78	12	0.15	1037.00	6564.00	9390	20230413	-45.69	4191	20221013	21.69	9390	-45.69	20230413	4410	15.65	20230103	9880	-48.38	20230413	4410	15.65	20221013	2.45	N	126600	500	270 억	737106	N	N	3	N	N
99	20230911	150645	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5090	50	2	0.99	372443220	73554	90.43	5040	5150	5020	6550	3530	5040	5063.53	1.36	4145	5153	5096	5063	5006	4973	5080	4990	270	1510	500	3620	10	1	54033275	2750	4.91	0.78	12	0.14	1037.00	6564.00	9390	20230413	-45.79	4191	20221013	21.45	9390	-45.79	20230413	4410	15.42	20230103	9880	-48.48	20230413	4410	15.42	20221013	2.45	N	126600	500	270 억	737106	N	N	4	N	N
100	20230911	140655	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5110	70	2	1.39	267293800	52839	64.96	5040	5150	5020	6550	3530	5040	5058.65	1.36	-638	5153	5096	5063	5006	4973	5080	4990	270	1510	500	3620	10	1	54033275	2761	4.93	0.78	12	0.10	1037.00	6564.00	9390	20230413	-45.58	4191	20221013	21.93	9390	-45.58	20230413	4410	15.87	20230103	9880	-48.28	20230413	4410	15.87	20221013	2.45	N	126600	500	270 억	737106	N	N	4	N	N
101	20230911	130629	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5080	40	2	0.79	217972240	43179	53.09	5040	5150	5020	6550	3530	5040	5048.11	1.36	-2486	5153	5096	5063	5006	4973	5080	4990	270	1510	500	3620	10	1	54033275	2745	4.90	0.77	12	0.08	1037.00	6564.00	9390	20230413	-45.90	4191	20221013	21.21	9390	-45.90	20230413	4410	15.19	20230103	9880	-48.58	20230413	4410	15.19	20221013	2.45	N	126600	500	270 억	737106	N	N	4	N	N
102	20230911	120639	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5070	30	2	0.60	198116520	39266	48.28	5040	5150	5020	6550	3530	5040	5045.50	1.36	-1978	5153	5096	5063	5006	4973	5080	4990	270	1510	500	3620	10	1	54033275	2739	4.89	0.77	12	0.07	1037.00	6564.00	9390	20230413	-46.01	4191	20221013	20.97	9390	-46.01	20230413	4410	14.97	20230103	9880	-48.68	20230413	4410	14.97	20221013	2.45	N	126600	500	270 억	737106	N	N	4	N	N
103	20230911	110629	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5070	30	2	0.60	172921790	34302	42.17	5040	5150	5020	6550	3530	5040	5041.16	1.36	-320	5153	5096	5063	5006	4973	5080	4990	270	1510	500	3620	10	1	54033275	2739	4.89	0.77	12	0.06	1037.00	6564.00	9390	20230413	-46.01	4191	20221013	20.97	9390	-46.01	20230413	4410	14.97	20230103	9880	-48.68	20230413	4410	14.97	20221013	2.45	N	126600	500	270 억	737106	N	N	4	N	N
104	20230911	100631	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5030	-10	5	-0.20	100431810	19931	24.50	5040	5150	5020	6550	3530	5040	5038.97	1.36	-636	5153	5096	5063	5006	4973	5080	4990	270	1510	500	3620	10	1	54033275	2718	4.85	0.77	12	0.04	1037.00	6564.00	9390	20230413	-46.43	4191	20221013	20.02	9390	-46.43	20230413	4410	14.06	20230103	9880	-49.09	20230413	4410	14.06	20221013	2.45	N	126600	500	270 억	737106	N	N	4	N	N
105	20230911	090628	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5040	0	3	0.00	39581700	7845	9.64	5040	5150	5030	6550	3530	5040	5045.47	1.36	1864	5153	5096	5063	5006	4973	5080	4990	270	1510	500	3620	10	1	54033275	2723	4.86	0.77	12	0.01	1037.00	6564.00	9390	20230413	-46.33	4191	20221013	20.26	9390	-46.33	20230413	4410	14.29	20230103	9880	-48.99	20230413	4410	14.29	20221013	2.45	N	126600	500	270 억	737106	N	N	4	N	N
106	20230908	160643	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5040	-60	5	-1.18	406747060	80331	50.48	5060	5120	5030	6630	3570	5100	5063.45	1.37	-2262	5393	5246	5143	4996	4893	5195	4945	270	1530	500	3670	10	1	54033275	2723	4.86	0.77	12	0.15	1037.00	6564.00	9390	20230413	-46.33	4191	20221013	20.26	9390	-46.33	20230413	4410	14.29	20230103	9880	-48.99	20230413	4410	14.29	20221013	2.49	N	126600	500	270 억	739368	N	N	4	N	N
107	20230908	150643	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5070	-30	5	-0.59	377971780	74626	46.89	5060	5120	5030	6630	3570	5100	5064.88	1.37	-2575	5393	5246	5143	4996	4893	5195	4945	270	1530	500	3670	10	1	54033275	2739	4.89	0.77	12	0.14	1037.00	6564.00	9390	20230413	-46.01	4191	20221013	20.97	9390	-46.01	20230413	4410	14.97	20230103	9880	-48.68	20230413	4410	14.97	20221013	2.49	N	126600	500	270 억	739368	N	N	5	N	N
108	20230908	140637	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5060	-40	5	-0.78	289081860	57014	35.82	5060	5120	5040	6630	3570	5100	5070.37	1.37	-5190	5393	5246	5143	4996	4893	5195	4945	270	1530	500	3670	10	1	54033275	2734	4.88	0.77	12	0.11	1037.00	6564.00	9390	20230413	-46.11	4191	20221013	20.73	9390	-46.11	20230413	4410	14.74	20230103	9880	-48.79	20230413	4410	14.74	20221013	2.49	N	126600	500	270 억	739368	N	N	5	N	N
109	20230908	130645	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5110	10	2	0.20	256414380	50582	31.78	5060	5120	5040	6630	3570	5100	5069.28	1.37	-5591	5393	5246	5143	4996	4893	5195	4945	270	1530	500	3670	10	1	54033275	2761	4.93	0.78	12	0.09	1037.00	6564.00	9390	20230413	-45.58	4191	20221013	21.93	9390	-45.58	20230413	4410	15.87	20230103	9880	-48.28	20230413	4410	15.87	20221013	2.49	N	126600	500	270 억	739368	N	N	5	N	N
110	20230908	120651	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5090	-10	5	-0.20	202200800	39912	25.08	5060	5120	5040	6630	3570	5100	5066.17	1.37	-7296	5393	5246	5143	4996	4893	5195	4945	270	1530	500	3670	10	1	54033275	2750	4.91	0.78	12	0.07	1037.00	6564.00	9390	20230413	-45.79	4191	20221013	21.45	9390	-45.79	20230413	4410	15.42	20230103	9880	-48.48	20230413	4410	15.42	20221013	2.49	N	126600	500	270 억	739368	N	N	5	N	N
111	20230908	110649	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5080	-20	5	-0.39	186545620	36836	23.15	5060	5120	5040	6630	3570	5100	5064.22	1.37	-7115	5393	5246	5143	4996	4893	5195	4945	270	1530	500	3670	10	1	54033275	2745	4.90	0.77	12	0.07	1037.00	6564.00	9390	20230413	-45.90	4191	20221013	21.21	9390	-45.90	20230413	4410	15.19	20230103	9880	-48.58	20230413	4410	15.19	20221013	2.49	N	126600	500	270 억	739368	N	N	5	N	N
112	20230908	100641	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5070	-30	5	-0.59	133013850	26268	16.51	5060	5120	5040	6630	3570	5100	5063.72	1.37	-10229	5393	5246	5143	4996	4893	5195	4945	270	1530	500	3670	10	1	54033275	2739	4.89	0.77	12	0.05	1037.00	6564.00	9390	20230413	-46.01	4191	20221013	20.97	9390	-46.01	20230413	4410	14.97	20230103	9880	-48.68	20230413	4410	14.97	20221013	2.49	N	126600	500	270 억	739368	N	N	5	N	N
113	20230908	090645	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5070	-30	5	-0.59	11991180	2366	1.49	5060	5110	5050	6630	3570	5100	5068.12	1.37	-30	5393	5246	5143	4996	4893	5195	4945	270	1530	500	3670	10	1	54033275	2739	4.89	0.77	12	0.00	1037.00	6564.00	9390	20230413	-46.01	4191	20221013	20.97	9390	-46.01	20230413	4410	14.97	20230103	9880	-48.68	20230413	4410	14.97	20221013	2.49	N	126600	500	270 억	739368	N	N	5	N	N
114	20230907	160635	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5100	-150	5	-2.86	811194740	158277	71.38	5280	5290	5040	6820	3680	5250	5124.66	1.48	-62314	5390	5320	5220	5150	5050	5355	5185	270	1570	500	3780	10	1	54033275	2756	4.92	0.78	12	0.29	1037.00	6564.00	9390	20230413	-45.69	4191	20221013	21.69	9390	-45.69	20230413	4410	15.65	20230103	9880	-48.38	20230413	4410	15.65	20221013	2.51	N	126600	500	270 억	801647	N	N	5	N	N
115	20230907	150641	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5070	-180	5	-3.43	776146720	151382	68.27	5280	5290	5040	6820	3680	5250	5126.50	1.48	-60726	5390	5320	5220	5150	5050	5355	5185	270	1570	500	3780	10	1	54033275	2739	4.89	0.77	12	0.28	1037.00	6564.00	9390	20230413	-46.01	4191	20221013	20.97	9390	-46.01	20230413	4410	14.97	20230103	9880	-48.68	20230413	4410	14.97	20221013	2.51	N	126600	500	270 억	801647	N	N	7	N	N
116	20230907	140636	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5050	-200	5	-3.81	685125730	133364	60.14	5280	5290	5050	6820	3680	5250	5136.66	1.48	-50314	5390	5320	5220	5150	5050	5355	5185	270	1570	500	3780	10	1	54033275	2729	4.87	0.77	12	0.25	1037.00	6564.00	9390	20230413	-46.22	4191	20221013	20.50	9390	-46.22	20230413	4410	14.51	20230103	9880	-48.89	20230413	4410	14.51	20221013	2.51	N	126600	500	270 억	801647	N	N	7	N	N
117	20230907	130635	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5080	-170	5	-3.24	526756570	102097	46.04	5280	5290	5070	6820	3680	5250	5158.74	1.48	-34745	5390	5320	5220	5150	5050	5355	5185	270	1570	500	3780	10	1	54033275	2745	4.90	0.77	12	0.19	1037.00	6564.00	9390	20230413	-45.90	4191	20221013	21.21	9390	-45.90	20230413	4410	15.19	20230103	9880	-48.58	20230413	4410	15.19	20221013	2.51	N	126600	500	270 억	801647	N	N	7	N	N
118	20230907	120643	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5120	-130	5	-2.48	461900200	89357	40.30	5280	5290	5080	6820	3680	5250	5168.51	1.48	-27704	5390	5320	5220	5150	5050	5355	5185	270	1570	500	3780	10	1	54033275	2767	4.94	0.78	12	0.17	1037.00	6564.00	9390	20230413	-45.47	4191	20221013	22.17	9390	-45.47	20230413	4410	16.10	20230103	9880	-48.18	20230413	4410	16.10	20221013	2.51	N	126600	500	270 억	801647	N	N	7	N	N
119	20230907	110641	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5180	-70	5	-1.33	315253400	60683	27.37	5280	5290	5110	6820	3680	5250	5194.44	1.48	-25820	5390	5320	5220	5150	5050	5355	5185	270	1570	500	3780	10	1	54033275	2799	5.00	0.79	12	0.11	1037.00	6564.00	9390	20230413	-44.83	4191	20221013	23.60	9390	-44.83	20230413	4410	17.46	20230103	9880	-47.57	20230413	4410	17.46	20221013	2.51	N	126600	500	270 억	801647	N	N	7	N	N
120	20230907	100640	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5170	-80	5	-1.52	210036220	40238	18.15	5280	5290	5150	6820	3680	5250	5219.31	1.48	-15121	5390	5320	5220	5150	5050	5355	5185	270	1570	500	3780	10	1	54033275	2794	4.99	0.79	12	0.07	1037.00	6564.00	9390	20230413	-44.94	4191	20221013	23.36	9390	-44.94	20230413	4410	17.23	20230103	9880	-47.67	20230413	4410	17.23	20221013	2.51	N	126600	500	270 억	801647	N	N	7	N	N
121	20230907	090649	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5270	20	2	0.38	46243330	8783	3.96	5280	5290	5250	6820	3680	5250	5266.42	1.48	-3760	5390	5320	5220	5150	5050	5355	5185	270	1570	500	3780	10	1	54033275	2848	5.08	0.80	12	0.02	1037.00	6564.00	9390	20230413	-43.88	4191	20221013	25.75	9390	-43.88	20230413	4410	19.50	20230103	9880	-46.66	20230413	4410	19.50	20221013	2.51	N	126600	500	270 억	801647	N	N	7	N	N
122	20230906	160637	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5250	110	2	2.14	1155294710	221551	266.17	5140	5290	5120	6680	3600	5140	5214.58	1.48	80	5200	5170	5120	5090	5040	5185	5105	270	1540	500	3700	10	1	54033275	2837	5.06	0.80	12	0.41	1037.00	6564.00	9390	20230413	-44.09	4191	20221013	25.27	9390	-44.09	20230413	4410	19.05	20230103	9880	-46.86	20230413	4410	19.05	20221013	2.50	N	126600	500	270 억	801602	N	N	7	N	N
123	20230906	150638	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5200	60	2	1.17	1103537530	211675	254.30	5140	5290	5120	6680	3600	5140	5213.36	1.48	1134	5200	5170	5120	5090	5040	5185	5105	270	1540	500	3700	10	1	54033275	2810	5.01	0.79	12	0.39	1037.00	6564.00	9390	20230413	-44.62	4191	20221013	24.08	9390	-44.62	20230413	4410	17.91	20230103	9880	-47.37	20230413	4410	17.91	20221013	2.50	N	126600	500	270 억	801602	N	N	6	N	N
124	20230906	140638	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5250	110	2	2.14	988453870	189696	227.90	5140	5290	5120	6680	3600	5140	5210.73	1.48	6702	5200	5170	5120	5090	5040	5185	5105	270	1540	500	3700	10	1	54033275	2837	5.06	0.80	12	0.35	1037.00	6564.00	9390	20230413	-44.09	4191	20221013	25.27	9390	-44.09	20230413	4410	19.05	20230103	9880	-46.86	20230413	4410	19.05	20221013	2.50	N	126600	500	270 억	801602	N	N	6	N	N
125	20230906	130631	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5240	100	2	1.95	843269220	162141	194.79	5140	5290	5120	6680	3600	5140	5200.84	1.48	13853	5200	5170	5120	5090	5040	5185	5105	270	1540	500	3700	10	1	54033275	2831	5.05	0.80	12	0.30	1037.00	6564.00	9390	20230413	-44.20	4191	20221013	25.03	9390	-44.20	20230413	4410	18.82	20230103	9880	-46.96	20230413	4410	18.82	20221013	2.50	N	126600	500	270 억	801602	N	N	6	N	N
126	20230906	120643	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5260	120	2	2.33	785256760	151062	181.48	5140	5290	5120	6680	3600	5140	5198.24	1.48	19500	5200	5170	5120	5090	5040	5185	5105	270	1540	500	3700	10	1	54033275	2842	5.07	0.80	12	0.28	1037.00	6564.00	9390	20230413	-43.98	4191	20221013	25.51	9390	-43.98	20230413	4410	19.27	20230103	9880	-46.76	20230413	4410	19.27	20221013	2.50	N	126600	500	270 억	801602	N	N	6	N	N
127	20230906	110645	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5200	60	2	1.17	468713400	90547	108.78	5140	5220	5120	6680	3600	5140	5176.47	1.48	1915	5200	5170	5120	5090	5040	5185	5105	270	1540	500	3700	10	1	54033275	2810	5.01	0.79	12	0.17	1037.00	6564.00	9390	20230413	-44.62	4191	20221013	24.08	9390	-44.62	20230413	4410	17.91	20230103	9880	-47.37	20230413	4410	17.91	20221013	2.50	N	126600	500	270 억	801602	N	N	6	N	N
128	20230906	100624	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5160	20	2	0.39	301304540	58309	70.05	5140	5200	5120	6680	3600	5140	5167.38	1.48	-7505	5200	5170	5120	5090	5040	5185	5105	270	1540	500	3700	10	1	54033275	2788	4.98	0.79	12	0.11	1037.00	6564.00	9390	20230413	-45.05	4191	20221013	23.12	9390	-45.05	20230413	4410	17.01	20230103	9880	-47.77	20230413	4410	17.01	20221013	2.50	N	126600	500	270 억	801602	N	N	6	N	N
129	20230906	090630	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5170	30	2	0.58	20865220	4054	4.87	5140	5170	5140	6680	3600	5140	5146.82	1.48	800	5200	5170	5120	5090	5040	5185	5105	270	1540	500	3700	10	1	54033275	2794	4.99	0.79	12	0.01	1037.00	6564.00	9390	20230413	-44.94	4191	20221013	23.36	9390	-44.94	20230413	4410	17.23	20230103	9880	-47.67	20230413	4410	17.23	20221013	2.50	N	126600	500	270 억	801602	N	N	6	N	N
130	20230905	160630	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5140	50	2	0.98	422247280	82577	108.41	5080	5150	5070	6610	3570	5090	5113.38	1.46	12512	5143	5116	5073	5046	5003	5130	5060	270	1520	500	3660	10	1	54033275	2777	4.96	0.78	12	0.15	1037.00	6564.00	9390	20230413	-45.26	4191	20221013	22.64	9390	-45.26	20230413	4410	16.55	20230103	9880	-47.98	20230413	4410	16.55	20221013	2.51	N	126600	500	270 억	789090	N	N	6	N	N
131	20230905	150641	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5130	40	2	0.79	407462230	79700	104.63	5080	5150	5070	6610	3570	5090	5112.45	1.46	12573	5143	5116	5073	5046	5003	5130	5060	270	1520	500	3660	10	1	54033275	2772	4.95	0.78	12	0.15	1037.00	6564.00	9390	20230413	-45.37	4191	20221013	22.41	9390	-45.37	20230413	4410	16.33	20230103	9880	-48.08	20230413	4410	16.33	20221013	2.51	N	126600	500	270 억	789090	N	N	2	N	N
132	20230905	140640	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5110	20	2	0.39	334507370	65468	85.95	5080	5150	5070	6610	3570	5090	5109.48	1.46	9806	5143	5116	5073	5046	5003	5130	5060	270	1520	500	3660	10	1	54033275	2761	4.93	0.78	12	0.12	1037.00	6564.00	9390	20230413	-45.58	4191	20221013	21.93	9390	-45.58	20230413	4410	15.87	20230103	9880	-48.28	20230413	4410	15.87	20221013	2.51	N	126600	500	270 억	789090	N	N	2	N	N
133	20230905	130621	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5120	30	2	0.59	253583210	49641	65.17	5080	5150	5070	6610	3570	5090	5108.34	1.46	8313	5143	5116	5073	5046	5003	5130	5060	270	1520	500	3660	10	1	54033275	2767	4.94	0.78	12	0.09	1037.00	6564.00	9390	20230413	-45.47	4191	20221013	22.17	9390	-45.47	20230413	4410	16.10	20230103	9880	-48.18	20230413	4410	16.10	20221013	2.51	N	126600	500	270 억	789090	N	N	2	N	N
134	20230905	120627	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5120	30	2	0.59	218969610	42854	56.26	5080	5150	5070	6610	3570	5090	5109.67	1.46	7768	5143	5116	5073	5046	5003	5130	5060	270	1520	500	3660	10	1	54033275	2767	4.94	0.78	12	0.08	1037.00	6564.00	9390	20230413	-45.47	4191	20221013	22.17	9390	-45.47	20230413	4410	16.10	20230103	9880	-48.18	20230413	4410	16.10	20221013	2.51	N	126600	500	270 억	789090	N	N	2	N	N
135	20230905	110632	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5110	20	2	0.39	143586950	28137	36.94	5080	5150	5070	6610	3570	5090	5103.14	1.46	3906	5143	5116	5073	5046	5003	5130	5060	270	1520	500	3660	10	1	54033275	2761	4.93	0.78	12	0.05	1037.00	6564.00	9390	20230413	-45.58	4191	20221013	21.93	9390	-45.58	20230413	4410	15.87	20230103	9880	-48.28	20230413	4410	15.87	20221013	2.51	N	126600	500	270 억	789090	N	N	2	N	N
136	20230905	100623	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5110	20	2	0.39	106392910	20855	27.38	5080	5150	5070	6610	3570	5090	5101.55	1.46	3650	5143	5116	5073	5046	5003	5130	5060	270	1520	500	3660	10	1	54033275	2761	4.93	0.78	12	0.04	1037.00	6564.00	9390	20230413	-45.58	4191	20221013	21.93	9390	-45.58	20230413	4410	15.87	20230103	9880	-48.28	20230413	4410	15.87	20221013	2.51	N	126600	500	270 억	789090	N	N	2	N	N
137	20230905	090623	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5130	40	2	0.79	24769860	4860	6.38	5080	5140	5070	6610	3570	5090	5096.68	1.46	2664	5143	5116	5073	5046	5003	5130	5060	270	1520	500	3660	10	1	54033275	2772	4.95	0.78	12	0.01	1037.00	6564.00	9390	20230413	-45.37	4191	20221013	22.41	9390	-45.37	20230413	4410	16.33	20230103	9880	-48.08	20230413	4410	16.33	20221013	2.51	N	126600	500	270 억	789090	N	N	2	N	N
138	20230904	160622	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5090	0	3	0.00	384884490	76066	100.82	5080	5100	5030	6610	3570	5090	5059.83	1.44	12290	5183	5136	5093	5046	5003	5115	5025	270	1520	500	3660	10	1	54033275	2750	4.91	0.78	12	0.14	1037.00	6564.00	9390	20230413	-45.79	4191	20221013	21.45	9390	-45.79	20230413	4410	15.42	20230103	9880	-48.48	20230413	4410	15.42	20221013	2.49	N	126600	500	270 억	776800	N	N	2	N	N
139	20230904	150613	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5100	10	2	0.20	365693260	72287	95.81	5080	5100	5030	6610	3570	5090	5058.91	1.44	12238	5183	5136	5093	5046	5003	5115	5025	270	1520	500	3660	10	1	54033275	2756	4.92	0.78	12	0.13	1037.00	6564.00	9390	20230413	-45.69	4191	20221013	21.69	9390	-45.69	20230413	4410	15.65	20230103	9880	-48.38	20230413	4410	15.65	20221013	2.49	N	126600	500	270 억	776800	N	N	3	N	N
140	20230904	140608	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5050	-40	5	-0.79	317759500	62842	83.29	5080	5100	5030	6610	3570	5090	5056.48	1.44	7403	5183	5136	5093	5046	5003	5115	5025	270	1520	500	3660	10	1	54033275	2729	4.87	0.77	12	0.12	1037.00	6564.00	9390	20230413	-46.22	4191	20221013	20.50	9390	-46.22	20230413	4410	14.51	20230103	9880	-48.89	20230413	4410	14.51	20221013	2.49	N	126600	500	270 억	776800	N	N	3	N	N
141	20230904	130618	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5070	-20	5	-0.39	277916120	54954	72.83	5080	5100	5030	6610	3570	5090	5057.25	1.44	5875	5183	5136	5093	5046	5003	5115	5025	270	1520	500	3660	10	1	54033275	2739	4.89	0.77	12	0.10	1037.00	6564.00	9390	20230413	-46.01	4191	20221013	20.97	9390	-46.01	20230413	4410	14.97	20230103	9880	-48.68	20230413	4410	14.97	20221013	2.49	N	126600	500	270 억	776800	N	N	3	N	N
142	20230904	120604	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5070	-20	5	-0.39	238333220	47099	62.42	5080	5100	5030	6610	3570	5090	5060.26	1.44	4984	5183	5136	5093	5046	5003	5115	5025	270	1520	500	3660	10	1	54033275	2739	4.89	0.77	12	0.09	1037.00	6564.00	9390	20230413	-46.01	4191	20221013	20.97	9390	-46.01	20230413	4410	14.97	20230103	9880	-48.68	20230413	4410	14.97	20221013	2.49	N	126600	500	270 억	776800	N	N	3	N	N
143	20230904	110558	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5030	-60	5	-1.18	208413860	41179	54.58	5080	5100	5030	6610	3570	5090	5061.17	1.44	4786	5183	5136	5093	5046	5003	5115	5025	270	1520	500	3660	10	1	54033275	2718	4.85	0.77	12	0.08	1037.00	6564.00	9390	20230413	-46.43	4191	20221013	20.02	9390	-46.43	20230413	4410	14.06	20230103	9880	-49.09	20230413	4410	14.06	20221013	2.49	N	126600	500	270 억	776800	N	N	3	N	N
144	20230904	100603	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5080	-10	5	-0.20	95072030	18734	24.83	5080	5100	5050	6610	3570	5090	5074.84	1.44	3965	5183	5136	5093	5046	5003	5115	5025	270	1520	500	3660	10	1	54033275	2745	4.90	0.77	12	0.03	1037.00	6564.00	9390	20230413	-45.90	4191	20221013	21.21	9390	-45.90	20230413	4410	15.19	20230103	9880	-48.58	20230413	4410	15.19	20221013	2.49	N	126600	500	270 억	776800	N	N	3	N	N
145	20230904	090612	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5090	0	3	0.00	22251780	4385	5.81	5080	5100	5050	6610	3570	5090	5074.52	1.44	-3305	5183	5136	5093	5046	5003	5115	5025	270	1520	500	3660	10	1	54033275	2750	4.91	0.78	12	0.01	1037.00	6564.00	9390	20230413	-45.79	4191	20221013	21.45	9390	-45.79	20230413	4410	15.42	20230103	9880	-48.48	20230413	4410	15.42	20221013	2.49	N	126600	500	270 억	776800	N	N	3	N	N
146	20230901	160603	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5090	-10	5	-0.20	377762880	74251	70.55	5140	5140	5050	6630	3570	5100	5087.65	1.46	-12041	5206	5152	5106	5052	5006	5130	5030	270	1530	500	3670	10	1	54033275	2750	4.91	0.78	12	0.14	1037.00	6564.00	9390	20230413	-45.79	4191	20221013	21.45	9390	-45.79	20230413	4410	15.42	20230103	9880	-48.48	20230413	4410	15.42	20221013	2.51	N	126600	500	270 억	788842	N	N	3	N	N
147	20230901	150610	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5110	10	2	0.20	315606590	62005	58.92	5140	5140	5050	6630	3570	5100	5090.02	1.46	-6668	5206	5152	5106	5052	5006	5130	5030	270	1530	500	3670	10	1	54033275	2761	4.93	0.78	12	0.11	1037.00	6564.00	9390	20230413	-45.58	4191	20221013	21.93	9390	-45.58	20230413	4410	15.87	20230103	9880	-48.28	20230413	4410	15.87	20221013	2.51	N	126600	500	270 억	788842	N	N	3	N	N
148	20230901	140613	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5100	0	3	0.00	270569680	53170	50.52	5140	5140	5050	6630	3570	5100	5088.77	1.46	-2959	5206	5152	5106	5052	5006	5130	5030	270	1530	500	3670	10	1	54033275	2756	4.92	0.78	12	0.10	1037.00	6564.00	9390	20230413	-45.69	4191	20221013	21.69	9390	-45.69	20230413	4410	15.65	20230103	9880	-48.38	20230413	4410	15.65	20221013	2.51	N	126600	500	270 억	788842	N	N	3	N	N
149	20230901	130558	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5100	0	3	0.00	211008230	41457	39.39	5140	5140	5050	6630	3570	5100	5089.81	1.46	-3591	5206	5152	5106	5052	5006	5130	5030	270	1530	500	3670	10	1	54033275	2756	4.92	0.78	12	0.08	1037.00	6564.00	9390	20230413	-45.69	4191	20221013	21.69	9390	-45.69	20230413	4410	15.65	20230103	9880	-48.38	20230413	4410	15.65	20221013	2.51	N	126600	500	270 억	788842	N	N	3	N	N
150	20230901	120602	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5100	0	3	0.00	178387110	35061	33.31	5140	5140	5050	6630	3570	5100	5087.91	1.46	-4726	5206	5152	5106	5052	5006	5130	5030	270	1530	500	3670	10	1	54033275	2756	4.92	0.78	12	0.06	1037.00	6564.00	9390	20230413	-45.69	4191	20221013	21.69	9390	-45.69	20230413	4410	15.65	20230103	9880	-48.38	20230413	4410	15.65	20221013	2.51	N	126600	500	270 억	788842	N	N	3	N	N
151	20230901	110604	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5110	10	2	0.20	136279740	26821	25.49	5140	5140	5050	6630	3570	5100	5081.08	1.46	-3307	5206	5152	5106	5052	5006	5130	5030	270	1530	500	3670	10	1	54033275	2761	4.93	0.78	12	0.05	1037.00	6564.00	9390	20230413	-45.58	4191	20221013	21.93	9390	-45.58	20230413	4410	15.87	20230103	9880	-48.28	20230413	4410	15.87	20221013	2.51	N	126600	500	270 억	788842	N	N	3	N	N
152	20230901	100600	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5080	-20	5	-0.39	78527890	15460	14.69	5140	5140	5050	6630	3570	5100	5079.42	1.46	-1424	5206	5152	5106	5052	5006	5130	5030	270	1530	500	3670	10	1	54033275	2745	4.90	0.77	12	0.03	1037.00	6564.00	9390	20230413	-45.90	4191	20221013	21.21	9390	-45.90	20230413	4410	15.19	20230103	9880	-48.58	20230413	4410	15.19	20221013	2.51	N	126600	500	270 억	788842	N	N	3	N	N
153	20230901	090551	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5100	0	3	0.00	15706080	3088	2.93	5140	5140	5050	6630	3570	5100	5086.17	1.46	-1008	5206	5152	5106	5052	5006	5130	5030	270	1530	500	3670	10	1	54033275	2756	4.92	0.78	12	0.01	1037.00	6564.00	9390	20230413	-45.69	4191	20221013	21.69	9390	-45.69	20230413	4410	15.65	20230103	9880	-48.38	20230413	4410	15.65	20221013	2.51	N	126600	500	270 억	788842	N	N	3	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History