KissMeData/018290/price/prices-20230901.csv at 846da646aa2c2f4a90bc38cac466e95a867cc0ea

Files

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

68 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230927	160325	57	100.00	KOSDAQ		화학	N	N	N	N	N	20300	970	2	5.02	13194813950	666482	62.18	18850	20500	18850	25100	13540	19330	19797.02	4.84	133932	21676	20502	19726	18552	17776	20115	18165	179	5770	500	14690	50	1	35798007	7267	62.85	6.43	12	1.86	323.00	3158.00	20900	20230926	-2.87	4565	20220928	344.69	20900	-2.87	20230926	5050	301.98	20230314	20900	-2.87	20230926	4565	344.69	20220928	9.74	N	018290	500	178 억	1731129	N	N	436	N	N
3	20230927	150328	57	100.00	KOSDAQ		화학	N	N	N	N	N	20000	670	2	3.47	12059762030	610267	56.93	18850	20500	18850	25100	13540	19330	19761.46	4.84	131135	21676	20502	19726	18552	17776	20115	18165	179	5770	500	14690	50	1	35798007	7160	61.92	6.33	12	1.70	323.00	3158.00	20900	20230926	-4.31	4565	20220928	338.12	20900	-4.31	20230926	5050	296.04	20230314	20900	-4.31	20230926	4565	338.12	20220928	9.74	N	018290	500	178 억	1731129	N	N	333	N	N
4	20230927	140328	57	100.00	KOSDAQ		화학	N	N	N	N	N	20200	870	2	4.50	9544340140	484788	45.23	18850	20500	18850	25100	13540	19330	19687.67	4.84	87179	21676	20502	19726	18552	17776	20115	18165	179	5770	500	14690	50	1	35798007	7231	62.54	6.40	12	1.35	323.00	3158.00	20900	20230926	-3.35	4565	20220928	342.50	20900	-3.35	20230926	5050	300.00	20230314	20900	-3.35	20230926	4565	342.50	20220928	9.74	N	018290	500	178 억	1731129	N	N	333	N	N
5	20230927	130325	57	100.00	KOSDAQ		화학	N	N	N	N	N	19650	320	2	1.66	5513969380	284009	26.49	18850	19710	18850	25100	13540	19330	19414.77	4.84	61004	21676	20502	19726	18552	17776	20115	18165	179	5770	500	14690	10	1	35798007	7034	60.84	6.22	12	0.79	323.00	3158.00	20900	20230926	-5.98	4565	20220928	330.45	20900	-5.98	20230926	5050	289.11	20230314	20900	-5.98	20230926	4565	330.45	20220928	9.74	N	018290	500	178 억	1731129	N	N	333	N	N
6	20230927	120324	57	100.00	KOSDAQ		화학	N	N	N	N	N	19460	130	2	0.67	4295314880	221644	20.68	18850	19610	18850	25100	13540	19330	19379.35	4.84	38647	21676	20502	19726	18552	17776	20115	18165	179	5770	500	14690	10	1	35798007	6966	60.25	6.16	12	0.62	323.00	3158.00	20900	20230926	-6.89	4565	20220928	326.29	20900	-6.89	20230926	5050	285.35	20230314	20900	-6.89	20230926	4565	326.29	20220928	9.74	N	018290	500	178 억	1731129	N	N	333	N	N
7	20230927	110326	57	100.00	KOSDAQ		화학	N	N	N	N	N	19340	10	2	0.05	3228868420	166582	15.54	18850	19610	18850	25100	13540	19330	19383.06	4.84	27170	21676	20502	19726	18552	17776	20115	18165	179	5770	500	14690	10	1	35798007	6923	59.88	6.12	12	0.47	323.00	3158.00	20900	20230926	-7.46	4565	20220928	323.66	20900	-7.46	20230926	5050	282.97	20230314	20900	-7.46	20230926	4565	323.66	20220928	9.74	N	018290	500	178 억	1731129	N	N	333	N	N
8	20230927	100325	57	100.00	KOSDAQ		화학	N	N	N	N	N	19350	20	2	0.10	2397569240	123793	11.55	18850	19610	18850	25100	13540	19330	19367.57	4.84	21165	21676	20502	19726	18552	17776	20115	18165	179	5770	500	14690	10	1	35798007	6927	59.91	6.13	12	0.35	323.00	3158.00	20900	20230926	-7.42	4565	20220928	323.88	20900	-7.42	20230926	5050	283.17	20230314	20900	-7.42	20230926	4565	323.88	20220928	9.74	N	018290	500	178 억	1731129	N	N	333	N	N
9	20230927	090330	57	100.00	KOSDAQ		화학	N	N	N	N	N	19200	-130	5	-0.67	364145370	19168	1.79	18850	19330	18850	25100	13540	19330	18997.31	4.84	5649	21676	20502	19726	18552	17776	20115	18165	179	5770	500	14690	10	1	35798007	6873	59.44	6.08	12	0.05	323.00	3158.00	20900	20230926	-8.13	4565	20220928	320.59	20900	-8.13	20230926	5050	280.20	20230314	20900	-8.13	20230926	4565	320.59	20220928	9.74	N	018290	500	178 억	1731129	N	N	333	N	N
10	20230926	160324	57	100.00	KOSDAQ	신고가	화학	N	N	N	N	N	19330	-470	5	-2.37	21250893380	1069476	105.68	19990	20900	18950	25700	13860	19800	19870.61	4.90	-25975	21133	20466	19783	19116	18433	20800	19450	179	5900	500	15040	10	1	35798007	6920	59.85	6.12	12	2.99	323.00	3158.00	20900	20230926	-7.51	4565	20220928	323.44	20900	-7.51	20230926	5050	282.77	20230314	20900	-7.51	20230926	4565	323.44	20220928	9.92	N	018290	500	178 억	1754092	N	N	333	N	N
11	20230926	150327	57	100.00	KOSDAQ	신고가	화학	N	N	N	N	N	19560	-240	5	-1.21	20301677860	1020597	100.85	19990	20900	18950	25700	13860	19800	19891.96	4.90	-27231	21133	20466	19783	19116	18433	20800	19450	179	5900	500	15040	10	1	35798007	7002	60.56	6.19	12	2.85	323.00	3158.00	20900	20230926	-6.41	4565	20220928	328.48	20900	-6.41	20230926	5050	287.33	20230314	20900	-6.41	20230926	4565	328.48	20220928	9.92	N	018290	500	178 억	1754092	N	N	69	N	N
12	20230926	140321	57	100.00	KOSDAQ	신고가	화학	N	N	N	N	N	19450	-350	5	-1.77	17163026150	857961	84.78	19990	20900	19230	25700	13860	19800	20004.44	4.90	-10173	21133	20466	19783	19116	18433	20800	19450	179	5900	500	15040	10	1	35798007	6963	60.22	6.16	12	2.40	323.00	3158.00	20900	20230926	-6.94	4565	20220928	326.07	20900	-6.94	20230926	5050	285.15	20230314	20900	-6.94	20230926	4565	326.07	20220928	9.92	N	018290	500	178 억	1754092	N	N	69	N	N
13	20230926	130322	57	100.00	KOSDAQ	신고가	화학	N	N	N	N	N	20050	250	2	1.26	15544331230	775714	76.65	19990	20900	19230	25700	13860	19800	20038.74	4.90	-3814	21133	20466	19783	19116	18433	20800	19450	179	5900	500	15040	50	1	35798007	7178	62.07	6.35	12	2.17	323.00	3158.00	20900	20230926	-4.07	4565	20220928	339.21	20900	-4.07	20230926	5050	297.03	20230314	20900	-4.07	20230926	4565	339.21	20220928	9.92	N	018290	500	178 억	1754092	N	N	69	N	N
14	20230926	120324	57	100.00	KOSDAQ	신고가	화학	N	N	N	N	N	19790	-10	5	-0.05	13854339110	691141	68.29	19990	20900	19230	25700	13860	19800	20045.60	4.90	11194	21133	20466	19783	19116	18433	20800	19450	179	5900	500	15040	10	1	35798007	7084	61.27	6.27	12	1.93	323.00	3158.00	20900	20230926	-5.31	4565	20220928	333.52	20900	-5.31	20230926	5050	291.88	20230314	20900	-5.31	20230926	4565	333.52	20220928	9.92	N	018290	500	178 억	1754092	N	N	69	N	N
15	20230926	110323	57	100.00	KOSDAQ	신고가	화학	N	N	N	N	N	19730	-70	5	-0.35	12981398330	646685	63.90	19990	20900	19230	25700	13860	19800	20073.76	4.90	11098	21133	20466	19783	19116	18433	20800	19450	179	5900	500	15040	10	1	35798007	7063	61.08	6.25	12	1.81	323.00	3158.00	20900	20230926	-5.60	4565	20220928	332.20	20900	-5.60	20230926	5050	290.69	20230314	20900	-5.60	20230926	4565	332.20	20220928	9.92	N	018290	500	178 억	1754092	N	N	69	N	N
16	20230926	100324	57	100.00	KOSDAQ	신고가	화학	N	N	N	N	N	19430	-370	5	-1.87	11223194130	557307	55.07	19990	20900	19230	25700	13860	19800	20138.26	4.90	17324	21133	20466	19783	19116	18433	20800	19450	179	5900	500	15040	10	1	35798007	6956	60.15	6.15	12	1.56	323.00	3158.00	20900	20230926	-7.03	4565	20220928	325.63	20900	-7.03	20230926	5050	284.75	20230314	20900	-7.03	20230926	4565	325.63	20220928	9.92	N	018290	500	178 억	1754092	N	N	69	N	N
17	20230926	090323	57	100.00	KOSDAQ	신고가	화학	N	N	N	N	N	20250	450	2	2.27	1060649230	52285	5.17	19990	20550	19990	25700	13860	19800	20285.92	4.90	-2481	21133	20466	19783	19116	18433	20800	19450	179	5900	500	15040	50	1	35798007	7249	62.69	6.41	12	0.15	323.00	3158.00	20550	20230926	-1.46	4565	20220928	343.59	20550	-1.46	20230926	5050	300.99	20230314	20550	-1.46	20230926	4565	343.59	20220928	9.92	N	018290	500	178 억	1754092	N	N	69	N	N
18	20230925	160323	57	100.00	KOSDAQ	신고가	화학	N	N	N	N	N	19800	490	2	2.54	20035735510	1008463	139.72	19280	20450	19100	25100	13520	19310	19868.23	5.04	-53079	20150	19730	18920	18500	17690	19940	18710	179	5790	500	14670	10	1	35798007	7088	61.30	6.27	12	2.82	323.00	3158.00	20450	20230925	-3.18	4565	20220928	333.73	20450	-3.18	20230925	5050	292.08	20230314	20450	-3.18	20230925	4565	333.73	20220928	10.12	N	018290	500	178 억	1805143	N	N	69	N	N
19	20230925	150325	57	100.00	KOSDAQ	신고가	화학	N	N	N	N	N	19800	490	2	2.54	19070382330	959693	132.96	19280	20450	19100	25100	13520	19310	19871.96	5.04	-42977	20150	19730	18920	18500	17690	19940	18710	179	5790	500	14670	10	1	35798007	7088	61.30	6.27	12	2.68	323.00	3158.00	20450	20230925	-3.18	4565	20220928	333.73	20450	-3.18	20230925	5050	292.08	20230314	20450	-3.18	20230925	4565	333.73	20220928	10.12	N	018290	500	178 억	1805143	N	N	527	N	N
20	20230925	140319	57	100.00	KOSDAQ	신고가	화학	N	N	N	N	N	19840	530	2	2.74	17680099130	889077	123.18	19280	20450	19100	25100	13520	19310	19886.59	5.04	-43784	20150	19730	18920	18500	17690	19940	18710	179	5790	500	14670	10	1	35798007	7102	61.42	6.28	12	2.48	323.00	3158.00	20450	20230925	-2.98	4565	20220928	334.61	20450	-2.98	20230925	5050	292.87	20230314	20450	-2.98	20230925	4565	334.61	20220928	10.12	N	018290	500	178 억	1805143	N	N	527	N	N
21	20230925	130320	57	100.00	KOSDAQ	신고가	화학	N	N	N	N	N	19780	470	2	2.43	16110402130	810049	112.23	19280	20450	19100	25100	13520	19310	19888.94	5.04	-60465	20150	19730	18920	18500	17690	19940	18710	179	5790	500	14670	10	1	35798007	7081	61.24	6.26	12	2.26	323.00	3158.00	20450	20230925	-3.28	4565	20220928	333.30	20450	-3.28	20230925	5050	291.68	20230314	20450	-3.28	20230925	4565	333.30	20220928	10.12	N	018290	500	178 억	1805143	N	N	527	N	N
22	20230925	120325	57	100.00	KOSDAQ	신고가	화학	N	N	N	N	N	19750	440	2	2.28	15276361650	767746	106.37	19280	20450	19100	25100	13520	19310	19898.49	5.04	-67305	20150	19730	18920	18500	17690	19940	18710	179	5790	500	14670	10	1	35798007	7070	61.15	6.25	12	2.14	323.00	3158.00	20450	20230925	-3.42	4565	20220928	332.64	20450	-3.42	20230925	5050	291.09	20230314	20450	-3.42	20230925	4565	332.64	20220928	10.12	N	018290	500	178 억	1805143	N	N	527	N	N
23	20230925	110321	57	100.00	KOSDAQ	신고가	화학	N	N	N	N	N	19540	230	2	1.19	14149854660	710356	98.42	19280	20450	19100	25100	13520	19310	19920.29	5.04	-65522	20150	19730	18920	18500	17690	19940	18710	179	5790	500	14670	10	1	35798007	6995	60.50	6.19	12	1.98	323.00	3158.00	20450	20230925	-4.45	4565	20220928	328.04	20450	-4.45	20230925	5050	286.93	20230314	20450	-4.45	20230925	4565	328.04	20220928	10.12	N	018290	500	178 억	1805143	N	N	527	N	N
24	20230925	100322	57	100.00	KOSDAQ	신고가	화학	N	N	N	N	N	20000	690	2	3.57	11411984130	571012	79.11	19280	20450	19100	25100	13520	19310	19986.80	5.04	-49968	20150	19730	18920	18500	17690	19940	18710	179	5790	500	14670	50	1	35798007	7160	61.92	6.33	12	1.60	323.00	3158.00	20450	20230925	-2.20	4565	20220928	338.12	20450	-2.20	20230925	5050	296.04	20230314	20450	-2.20	20230925	4565	338.12	20220928	10.12	N	018290	500	178 억	1805143	N	N	527	N	N
25	20230925	090322	57	100.00	KOSDAQ	신고가	화학	N	N	N	N	N	19400	90	2	0.47	617308760	31933	4.42	19280	19660	19100	25100	13520	19310	19332.11	5.04	-7430	20150	19730	18920	18500	17690	19940	18710	179	5790	500	14670	10	1	35798007	6945	60.06	6.14	12	0.09	323.00	3158.00	19660	20230925	-1.32	4565	20220928	324.97	19660	-1.32	20230925	5050	284.16	20230314	19660	-1.32	20230925	4565	324.97	20220928	10.12	N	018290	500	178 억	1805143	N	N	527	N	N
26	20230922	160331	57	100.00	KOSDAQ		화학	N	N	N	N	N	19310	600	2	3.21	13517940570	718002	119.16	18370	19340	18110	24300	13100	18710	18825.99	4.85	89220	20043	19376	18853	18186	17663	19115	17925	179	5590	500	14210	10	1	35798007	6913	59.78	6.11	12	2.01	323.00	3158.00	19650	20230920	-1.73	4565	20220928	323.00	19650	-1.73	20230920	5050	282.38	20230314	19650	-1.73	20230920	4565	323.00	20220928	9.80	N	018290	500	178 억	1734559	N	N	527	N	N
27	20230922	150328	57	100.00	KOSDAQ		화학	N	N	N	N	N	19300	590	2	3.15	12649751560	672952	111.69	18370	19340	18110	24300	13100	18710	18797.52	4.85	88667	20043	19376	18853	18186	17663	19115	17925	179	5590	500	14210	10	1	35798007	6909	59.75	6.11	12	1.88	323.00	3158.00	19650	20230920	-1.78	4565	20220928	322.78	19650	-1.78	20230920	5050	282.18	20230314	19650	-1.78	20230920	4565	322.78	20220928	9.80	N	018290	500	178 억	1734559	N	N	33	N	N
28	20230922	140329	57	100.00	KOSDAQ		화학	N	N	N	N	N	19080	370	2	1.98	10600367490	565574	93.87	18370	19340	18110	24300	13100	18710	18742.72	4.85	70683	20043	19376	18853	18186	17663	19115	17925	179	5590	500	14210	10	1	35798007	6830	59.07	6.04	12	1.58	323.00	3158.00	19650	20230920	-2.90	4565	20220928	317.96	19650	-2.90	20230920	5050	277.82	20230314	19650	-2.90	20230920	4565	317.96	20220928	9.80	N	018290	500	178 억	1734559	N	N	33	N	N
29	20230922	130313	57	100.00	KOSDAQ		화학	N	N	N	N	N	18660	-50	5	-0.27	9331947830	498298	82.70	18370	19340	18110	24300	13100	18710	18727.68	4.85	48916	20043	19376	18853	18186	17663	19115	17925	179	5590	500	14210	10	1	35798007	6680	57.77	5.91	12	1.39	323.00	3158.00	19650	20230920	-5.04	4565	20220928	308.76	19650	-5.04	20230920	5050	269.50	20230314	19650	-5.04	20230920	4565	308.76	20220928	9.80	N	018290	500	178 억	1734559	N	N	33	N	N
30	20230922	120311	57	100.00	KOSDAQ		화학	N	N	N	N	N	19070	360	2	1.92	8375525640	447346	74.24	18370	19340	18110	24300	13100	18710	18722.73	4.85	43517	20043	19376	18853	18186	17663	19115	17925	179	5590	500	14210	10	1	35798007	6827	59.04	6.04	12	1.25	323.00	3158.00	19650	20230920	-2.95	4565	20220928	317.74	19650	-2.95	20230920	5050	277.62	20230314	19650	-2.95	20230920	4565	317.74	20220928	9.80	N	018290	500	178 억	1734559	N	N	33	N	N
31	20230922	110311	57	100.00	KOSDAQ		화학	N	N	N	N	N	18730	20	2	0.11	5563070770	299747	49.75	18370	18860	18110	24300	13100	18710	18558.76	4.85	44966	20043	19376	18853	18186	17663	19115	17925	179	5590	500	14210	10	1	35798007	6705	57.99	5.93	12	0.84	323.00	3158.00	19650	20230920	-4.68	4565	20220928	310.30	19650	-4.68	20230920	5050	270.89	20230314	19650	-4.68	20230920	4565	310.30	20220928	9.80	N	018290	500	178 억	1734559	N	N	33	N	N
32	20230922	100311	57	100.00	KOSDAQ		화학	N	N	N	N	N	18720	10	2	0.05	3690416390	198858	33.00	18370	18860	18110	24300	13100	18710	18557.35	4.85	29122	20043	19376	18853	18186	17663	19115	17925	179	5590	500	14210	10	1	35798007	6701	57.96	5.93	12	0.56	323.00	3158.00	19650	20230920	-4.73	4565	20220928	310.08	19650	-4.73	20230920	5050	270.69	20230314	19650	-4.73	20230920	4565	310.08	20220928	9.80	N	018290	500	178 억	1734559	N	N	33	N	N
33	20230922	090307	57	100.00	KOSDAQ		화학	N	N	N	N	N	18350	-360	5	-1.92	436017530	23805	3.95	18370	18470	18110	24300	13100	18710	18300.64	4.85	565	20043	19376	18853	18186	17663	19115	17925	179	5590	500	14210	10	1	35798007	6569	56.81	5.81	12	0.07	323.00	3158.00	19650	20230920	-6.62	4565	20220928	301.97	19650	-6.62	20230920	5050	263.37	20230314	19650	-6.62	20230920	4565	301.97	20220928	9.80	N	018290	500	178 억	1734559	N	N	33	N	N
34	20230921	160313	57	100.00	KOSDAQ		화학	N	N	N	N	N	18710	-390	5	-2.04	11303724310	599553	41.72	18810	19520	18330	24800	13370	19100	18853.64	4.83	23613	20486	19792	18956	18262	17426	19375	17845	179	5700	500	14510	10	1	35798007	6698	57.93	5.92	12	1.67	323.00	3158.00	19650	20230920	-4.78	4565	20220928	309.86	19650	-4.78	20230920	5050	270.50	20230314	19650	-4.78	20230920	4565	309.86	20220928	10.26	N	018290	500	178 억	1728580	N	N	33	N	N
35	20230921	150308	57	100.00	KOSDAQ		화학	N	N	N	N	N	18620	-480	5	-2.51	10470743620	555098	38.63	18810	19520	18330	24800	13370	19100	18862.87	4.83	25721	20486	19792	18956	18262	17426	19375	17845	179	5700	500	14510	10	1	35798007	6666	57.65	5.90	12	1.55	323.00	3158.00	19650	20230920	-5.24	4565	20220928	307.89	19650	-5.24	20230920	5050	268.71	20230314	19650	-5.24	20230920	4565	307.89	20220928	10.26	N	018290	500	178 억	1728580	N	N	54	N	N
36	20230921	140310	57	100.00	KOSDAQ		화학	N	N	N	N	N	18690	-410	5	-2.15	9436548470	499868	34.79	18810	19520	18330	24800	13370	19100	18878.08	4.83	15433	20486	19792	18956	18262	17426	19375	17845	179	5700	500	14510	10	1	35798007	6691	57.86	5.92	12	1.40	323.00	3158.00	19650	20230920	-4.89	4565	20220928	309.42	19650	-4.89	20230920	5050	270.10	20230314	19650	-4.89	20230920	4565	309.42	20220928	10.26	N	018290	500	178 억	1728580	N	N	54	N	N
37	20230921	130306	57	100.00	KOSDAQ		화학	N	N	N	N	N	18630	-470	5	-2.46	8709634880	460931	32.08	18810	19520	18330	24800	13370	19100	18895.74	4.83	14649	20486	19792	18956	18262	17426	19375	17845	179	5700	500	14510	10	1	35798007	6669	57.68	5.90	12	1.29	323.00	3158.00	19650	20230920	-5.19	4565	20220928	308.11	19650	-5.19	20230920	5050	268.91	20230314	19650	-5.19	20230920	4565	308.11	20220928	10.26	N	018290	500	178 억	1728580	N	N	54	N	N
38	20230921	120305	57	100.00	KOSDAQ		화학	N	N	N	N	N	18530	-570	5	-2.98	7643617330	403547	28.08	18810	19520	18330	24800	13370	19100	18941.08	4.83	21448	20486	19792	18956	18262	17426	19375	17845	179	5700	500	14510	10	1	35798007	6633	57.37	5.87	12	1.13	323.00	3158.00	19650	20230920	-5.70	4565	20220928	305.91	19650	-5.70	20230920	5050	266.93	20230314	19650	-5.70	20230920	4565	305.91	20220928	10.26	N	018290	500	178 억	1728580	N	N	54	N	N
39	20230921	110313	57	100.00	KOSDAQ		화학	N	N	N	N	N	18750	-350	5	-1.83	6436015000	338646	23.57	18810	19520	18330	24800	13370	19100	19005.14	4.83	18245	20486	19792	18956	18262	17426	19375	17845	179	5700	500	14510	10	1	35798007	6712	58.05	5.94	12	0.95	323.00	3158.00	19650	20230920	-4.58	4565	20220928	310.73	19650	-4.58	20230920	5050	271.29	20230314	19650	-4.58	20230920	4565	310.73	20220928	10.26	N	018290	500	178 억	1728580	N	N	54	N	N
40	20230921	100308	57	100.00	KOSDAQ		화학	N	N	N	N	N	18980	-120	5	-0.63	5341243500	280577	19.53	18810	19520	18330	24800	13370	19100	19036.64	4.83	19604	20486	19792	18956	18262	17426	19375	17845	179	5700	500	14510	10	1	35798007	6794	58.76	6.01	12	0.78	323.00	3158.00	19650	20230920	-3.41	4565	20220928	315.77	19650	-3.41	20230920	5050	275.84	20230314	19650	-3.41	20230920	4565	315.77	20220928	10.26	N	018290	500	178 억	1728580	N	N	54	N	N
41	20230921	090312	57	100.00	KOSDAQ		화학	N	N	N	N	N	19130	30	2	0.16	667713380	35598	2.48	18810	19130	18330	24800	13370	19100	18757.03	4.83	3731	20486	19792	18956	18262	17426	19375	17845	179	5700	500	14510	10	1	35798007	6848	59.23	6.06	12	0.10	323.00	3158.00	19650	20230920	-2.65	4565	20220928	319.06	19650	-2.65	20230920	5050	278.81	20230314	19650	-2.65	20230920	4565	319.06	20220928	10.26	N	018290	500	178 억	1728580	N	N	54	N	N
42	20230920	160312	57	100.00	KOSDAQ	신고가	화학	N	N	N	N	N	19100	-300	5	-1.55	26836502170	1433208	47.45	19380	19650	18120	25200	13580	19400	18723.27	4.87	4296	20293	19846	18973	18526	17653	20070	18750	179	5800	500	14740	10	1	35798007	6837	59.13	6.05	12	4.00	323.00	3158.00	19650	20230920	-2.80	4565	20220928	318.40	19650	-2.80	20230920	5050	278.22	20230314	19650	-2.80	20230920	4565	318.40	20220928	10.37	N	018290	500	178 억	1744560	N	N	54	N	N
43	20230920	150304	57	100.00	KOSDAQ	신고가	화학	N	N	N	N	N	19150	-250	5	-1.29	25768957360	1377257	45.60	19380	19650	18120	25200	13580	19400	18708.99	4.87	10909	20293	19846	18973	18526	17653	20070	18750	179	5800	500	14740	10	1	35798007	6855	59.29	6.06	12	3.85	323.00	3158.00	19650	20230920	-2.54	4565	20220928	319.50	19650	-2.54	20230920	5050	279.21	20230314	19650	-2.54	20230920	4565	319.50	20220928	10.37	N	018290	500	178 억	1744560	N	N	200	N	N
44	20230920	140306	57	100.00	KOSDAQ		화학	N	N	N	N	N	18900	-500	5	-2.58	19938703910	1074923	35.59	19380	19380	18120	25200	13580	19400	18546.81	4.87	12037	20293	19846	18973	18526	17653	20070	18750	179	5800	500	14740	10	1	35798007	6766	58.51	5.98	12	3.00	323.00	3158.00	19420	20230919	-2.68	4565	20220928	314.02	19420	-2.68	20230919	5050	274.26	20230314	19420	-2.68	20230919	4565	314.02	20220928	10.37	N	018290	500	178 억	1744560	N	N	200	N	N
45	20230920	130305	57	100.00	KOSDAQ		화학	N	N	N	N	N	18680	-720	5	-3.71	17636882860	951216	31.50	19380	19380	18120	25200	13580	19400	18538.95	4.87	-3653	20293	19846	18973	18526	17653	20070	18750	179	5800	500	14740	10	1	35798007	6687	57.83	5.92	12	2.66	323.00	3158.00	19420	20230919	-3.81	4565	20220928	309.20	19420	-3.81	20230919	5050	269.90	20230314	19420	-3.81	20230919	4565	309.20	20220928	10.37	N	018290	500	178 억	1744560	N	N	200	N	N
46	20230920	120304	57	100.00	KOSDAQ		화학	N	N	N	N	N	18670	-730	5	-3.76	16591055940	895148	29.64	19380	19380	18120	25200	13580	19400	18531.80	4.87	-5542	20293	19846	18973	18526	17653	20070	18750	179	5800	500	14740	10	1	35798007	6683	57.80	5.91	12	2.50	323.00	3158.00	19420	20230919	-3.86	4565	20220928	308.98	19420	-3.86	20230919	5050	269.70	20230314	19420	-3.86	20230919	4565	308.98	20220928	10.37	N	018290	500	178 억	1744560	N	N	200	N	N
47	20230920	110308	57	100.00	KOSDAQ		화학	N	N	N	N	N	18240	-1160	5	-5.98	13021880870	703405	23.29	19380	19380	18120	25200	13580	19400	18509.20	4.87	-26205	20293	19846	18973	18526	17653	20070	18750	179	5800	500	14740	10	1	35798007	6530	56.47	5.78	12	1.96	323.00	3158.00	19420	20230919	-6.08	4565	20220928	299.56	19420	-6.08	20230919	5050	261.19	20230314	19420	-6.08	20230919	4565	299.56	20220928	10.37	N	018290	500	178 억	1744560	N	N	200	N	N
48	20230920	100300	57	100.00	KOSDAQ		화학	N	N	N	N	N	18460	-940	5	-4.85	7785382850	416337	13.79	19380	19380	18380	25200	13580	19400	18695.13	4.87	-16510	20293	19846	18973	18526	17653	20070	18750	179	5800	500	14740	10	1	35798007	6608	57.15	5.85	12	1.16	323.00	3158.00	19420	20230919	-4.94	4565	20220928	304.38	19420	-4.94	20230919	5050	265.54	20230314	19420	-4.94	20230919	4565	304.38	20220928	10.37	N	018290	500	178 억	1744560	N	N	200	N	N
49	20230920	090305	57	100.00	KOSDAQ		화학	N	N	N	N	N	19040	-360	5	-1.86	994350920	51930	1.72	19380	19380	18850	25200	13580	19400	19134.03	4.87	-7330	20293	19846	18973	18526	17653	20070	18750	179	5800	500	14740	10	1	35798007	6816	58.95	6.03	12	0.15	323.00	3158.00	19420	20230919	-1.96	4565	20220928	317.09	19420	-1.96	20230919	5050	277.03	20230314	19420	-1.96	20230919	4565	317.09	20220928	10.37	N	018290	500	178 억	1744560	N	N	200	N	N
50	20230919	160304	57	100.00	KOSDAQ	신고가	화학	N	N	N	N	N	19400	1610	2	9.05	56898717640	3004264	138.49	18100	19420	18100	23100	12460	17790	18938.49	4.99	-36437	19090	18440	17230	16580	15370	18765	16905	179	5310	500	13520	10	1	35798007	6945	60.06	6.14	12	8.39	323.00	3158.00	19420	20230919	-0.10	4565	20220928	324.97	19420	-0.10	20230919	5050	284.16	20230314	19420	-0.10	20230919	4565	324.97	20220928	10.13	N	018290	500	178 억	1786556	N	N	200	N	N
51	20230919	150303	57	100.00	KOSDAQ	신고가	화학	N	N	N	N	N	19150	1360	2	7.64	54679580920	2889273	133.19	18100	19420	18100	23100	12460	17790	18925.04	4.99	-46505	19090	18440	17230	16580	15370	18765	16905	179	5310	500	13520	10	1	35798007	6855	59.29	6.06	12	8.07	323.00	3158.00	19420	20230919	-1.39	4565	20220928	319.50	19420	-1.39	20230919	5050	279.21	20230314	19420	-1.39	20230919	4565	319.50	20220928	10.13	N	018290	500	178 억	1786556	N	N	1950	N	N
52	20230919	140300	57	100.00	KOSDAQ	신고가	화학	N	N	N	N	N	18860	1070	2	6.01	50544842830	2673849	123.26	18100	19420	18100	23100	12460	17790	18903.42	4.99	-77572	19090	18440	17230	16580	15370	18765	16905	179	5310	500	13520	10	1	35798007	6752	58.39	5.97	12	7.47	323.00	3158.00	19420	20230919	-2.88	4565	20220928	313.14	19420	-2.88	20230919	5050	273.47	20230314	19420	-2.88	20230919	4565	313.14	20220928	10.13	N	018290	500	178 억	1786556	N	N	1950	N	N
53	20230919	130259	57	100.00	KOSDAQ	신고가	화학	N	N	N	N	N	19210	1420	2	7.98	47525942620	2514896	115.93	18100	19420	18100	23100	12460	17790	18897.79	4.99	-64702	19090	18440	17230	16580	15370	18765	16905	179	5310	500	13520	10	1	35798007	6877	59.47	6.08	12	7.03	323.00	3158.00	19420	20230919	-1.08	4565	20220928	320.81	19420	-1.08	20230919	5050	280.40	20230314	19420	-1.08	20230919	4565	320.81	20220928	10.13	N	018290	500	178 억	1786556	N	N	1950	N	N
54	20230919	120308	57	100.00	KOSDAQ	신고가	화학	N	N	N	N	N	19290	1500	2	8.43	44613792820	2363010	108.93	18100	19420	18100	23100	12460	17790	18880.08	4.99	-66450	19090	18440	17230	16580	15370	18765	16905	179	5310	500	13520	10	1	35798007	6905	59.72	6.11	12	6.60	323.00	3158.00	19420	20230919	-0.67	4565	20220928	322.56	19420	-0.67	20230919	5050	281.98	20230314	19420	-0.67	20230919	4565	322.56	20220928	10.13	N	018290	500	178 억	1786556	N	N	1950	N	N
55	20230919	110308	57	100.00	KOSDAQ	신고가	화학	N	N	N	N	N	19230	1440	2	8.09	39551282900	2098837	96.75	18100	19420	18100	23100	12460	17790	18844.40	4.99	-25187	19090	18440	17230	16580	15370	18765	16905	179	5310	500	13520	10	1	35798007	6884	59.54	6.09	12	5.86	323.00	3158.00	19420	20230919	-0.98	4565	20220928	321.25	19420	-0.98	20230919	5050	280.79	20230314	19420	-0.98	20230919	4565	321.25	20220928	10.13	N	018290	500	178 억	1786556	N	N	1950	N	N
56	20230919	100304	57	100.00	KOSDAQ	신고가	화학	N	N	N	N	N	18600	810	2	4.55	25636348910	1368675	63.09	18100	19300	18100	23100	12460	17790	18730.80	4.99	-61638	19090	18440	17230	16580	15370	18765	16905	179	5310	500	13520	10	1	35798007	6658	57.59	5.89	12	3.82	323.00	3158.00	19300	20230919	-3.63	4565	20220928	307.45	19300	-3.63	20230919	5050	268.32	20230314	19300	-3.63	20230919	4565	307.45	20220928	10.13	N	018290	500	178 억	1786556	N	N	1950	N	N
57	20230919	090304	57	100.00	KOSDAQ	신고가	화학	N	N	N	N	N	18150	360	2	2.02	4266356540	231184	10.66	18100	18780	18100	23100	12460	17790	18454.47	4.99	-59694	19090	18440	17230	16580	15370	18765	16905	179	5310	500	13520	10	1	35798007	6497	56.19	5.75	12	0.65	323.00	3158.00	18780	20230919	-3.35	4565	20220928	297.59	18780	-3.35	20230919	5050	259.41	20230314	18780	-3.35	20230919	4565	297.59	20220928	10.13	N	018290	500	178 억	1786556	N	N	1950	N	N
58	20230918	160306	57	100.00	KOSDAQ	신고가	화학	N	N	N	N	N	17790	1840	2	11.54	36313174760	2137689	179.93	16320	17880	16020	20700	11170	15950	16987.47	4.46	191036	17336	16642	16136	15442	14936	16390	15190	179	4750	500	12120	10	1	35798007	6368	55.08	5.63	12	5.97	323.00	3158.00	17880	20230918	-0.50	4565	20220928	289.70	17880	-0.50	20230918	5050	252.28	20230314	17880	-0.50	20230918	4565	289.70	20220928	10.18	N	018290	500	178 억	1594851	N	N	1950	N	N
59	20230918	150301	57	100.00	KOSDAQ	신고가	화학	N	N	N	N	N	17300	1350	2	8.46	32062343340	1897078	159.68	16320	17770	16020	20700	11170	15950	16901.66	4.46	196279	17336	16642	16136	15442	14936	16390	15190	179	4750	500	12120	10	1	35798007	6193	53.56	5.48	12	5.30	323.00	3158.00	17770	20230918	-2.64	4565	20220928	278.97	17770	-2.64	20230918	5050	242.57	20230314	17770	-2.64	20230918	4565	278.97	20220928	10.18	N	018290	500	178 억	1594851	N	N	299	N	N
60	20230918	140310	57	100.00	KOSDAQ		화학	N	N	N	N	N	16890	940	2	5.89	17904408530	1080845	90.98	16320	16940	16020	20700	11170	15950	16566.04	4.46	70705	17336	16642	16136	15442	14936	16390	15190	179	4750	500	12120	10	1	35798007	6046	52.29	5.35	12	3.02	323.00	3158.00	17550	20230913	-3.76	4565	20220928	269.99	17550	-3.76	20230913	5050	234.46	20230314	17550	-3.76	20230913	4565	269.99	20220928	10.18	N	018290	500	178 억	1594851	N	N	299	N	N
61	20230918	130304	57	100.00	KOSDAQ		화학	N	N	N	N	N	16480	530	2	3.32	15139217820	915644	77.07	16320	16940	16020	20700	11170	15950	16534.91	4.46	59284	17336	16642	16136	15442	14936	16390	15190	179	4750	500	12120	10	1	35798007	5900	51.02	5.22	12	2.56	323.00	3158.00	17550	20230913	-6.10	4565	20220928	261.01	17550	-6.10	20230913	5050	226.34	20230314	17550	-6.10	20230913	4565	261.01	20220928	10.18	N	018290	500	178 억	1594851	N	N	299	N	N
62	20230918	120306	57	100.00	KOSDAQ		화학	N	N	N	N	N	16250	300	2	1.88	14116721890	852976	71.80	16320	16940	16020	20700	11170	15950	16551.01	4.46	71437	17336	16642	16136	15442	14936	16390	15190	179	4750	500	12120	10	1	35798007	5817	50.31	5.15	12	2.38	323.00	3158.00	17550	20230913	-7.41	4565	20220928	255.97	17550	-7.41	20230913	5050	221.78	20230314	17550	-7.41	20230913	4565	255.97	20220928	10.18	N	018290	500	178 억	1594851	N	N	299	N	N
63	20230918	110307	57	100.00	KOSDAQ		화학	N	N	N	N	N	16630	680	2	4.26	12555561310	757904	63.79	16320	16940	16020	20700	11170	15950	16567.38	4.46	99522	17336	16642	16136	15442	14936	16390	15190	179	4750	500	12120	10	1	35798007	5953	51.49	5.27	12	2.12	323.00	3158.00	17550	20230913	-5.24	4565	20220928	264.29	17550	-5.24	20230913	5050	229.31	20230314	17550	-5.24	20230913	4565	264.29	20220928	10.18	N	018290	500	178 억	1594851	N	N	299	N	N
64	20230918	100301	57	100.00	KOSDAQ		화학	N	N	N	N	N	16640	690	2	4.33	9099694860	551171	46.39	16320	16810	16020	20700	11170	15950	16511.27	4.46	112978	17336	16642	16136	15442	14936	16390	15190	179	4750	500	12120	10	1	35798007	5957	51.52	5.27	12	1.54	323.00	3158.00	17550	20230913	-5.19	4565	20220928	264.51	17550	-5.19	20230913	5050	229.50	20230314	17550	-5.19	20230913	4565	264.51	20220928	10.18	N	018290	500	178 억	1594851	N	N	299	N	N
65	20230918	090258	57	100.00	KOSDAQ		화학	N	N	N	N	N	16760	810	2	5.08	2178556120	132130	11.12	16320	16780	16240	20700	11170	15950	16494.11	4.46	28488	17336	16642	16136	15442	14936	16390	15190	179	4750	500	12120	10	1	35798007	6000	51.89	5.31	12	0.37	323.00	3158.00	17550	20230913	-4.50	4565	20220928	267.14	17550	-4.50	20230913	5050	231.88	20230314	17550	-4.50	20230913	4565	267.14	20220928	10.18	N	018290	500	178 억	1594851	N	N	299	N	N
66	20230915	160304	57	100.00	KOSDAQ		화학	N	N	N	N	N	15950	-550	5	-3.33	18844464140	1185994	85.22	16550	16830	15630	21450	11550	16500	15889.16	4.37	15240	17520	17010	16280	15770	15040	17265	16025	179	4950	500	12540	10	1	35798007	5710	49.38	5.05	12	3.31	323.00	3158.00	17550	20230913	-9.12	4565	20220928	249.40	17550	-9.12	20230913	5050	215.84	20230314	17550	-9.12	20230913	4565	249.40	20220928	9.94	N	018290	500	178 억	1563756	N	N	299	N	N
67	20230915	150306	57	100.00	KOSDAQ		화학	N	N	N	N	N	15800	-700	5	-4.24	17351409690	1091938	78.46	16550	16830	15630	21450	11550	16500	15890.47	4.37	29159	17520	17010	16280	15770	15040	17265	16025	179	4950	500	12540	10	1	35798007	5656	48.92	5.00	12	3.05	323.00	3158.00	17550	20230913	-9.97	4565	20220928	246.11	17550	-9.97	20230913	5050	212.87	20230314	17550	-9.97	20230913	4565	246.11	20220928	9.94	N	018290	500	178 억	1563756	N	N	568	N	N
68	20230915	140303	57	100.00	KOSDAQ		화학	N	N	N	N	N	15690	-810	5	-4.91	14598267560	916689	65.87	16550	16830	15670	21450	11550	16500	15924.99	4.37	11333	17520	17010	16280	15770	15040	17265	16025	179	4950	500	12540	10	1	35798007	5617	48.58	4.97	12	2.56	323.00	3158.00	17550	20230913	-10.60	4565	20220928	243.70	17550	-10.60	20230913	5050	210.69	20230314	17550	-10.60	20230913	4565	243.70	20220928	9.94	N	018290	500	178 억	1563756	N	N	568	N	N
69	20230915	130301	57	100.00	KOSDAQ		화학	N	N	N	N	N	15760	-740	5	-4.48	12642973090	793023	56.98	16550	16830	15670	21450	11550	16500	15942.76	4.37	-6745	17520	17010	16280	15770	15040	17265	16025	179	4950	500	12540	10	1	35798007	5642	48.79	4.99	12	2.22	323.00	3158.00	17550	20230913	-10.20	4565	20220928	245.24	17550	-10.20	20230913	5050	212.08	20230314	17550	-10.20	20230913	4565	245.24	20220928	9.94	N	018290	500	178 억	1563756	N	N	568	N	N
70	20230915	120303	57	100.00	KOSDAQ		화학	N	N	N	N	N	15800	-700	5	-4.24	9734513270	608233	43.70	16550	16830	15770	21450	11550	16500	16004.58	4.37	-41333	17520	17010	16280	15770	15040	17265	16025	179	4950	500	12540	10	1	35798007	5656	48.92	5.00	12	1.70	323.00	3158.00	17550	20230913	-9.97	4565	20220928	246.11	17550	-9.97	20230913	5050	212.87	20230314	17550	-9.97	20230913	4565	246.11	20220928	9.94	N	018290	500	178 억	1563756	N	N	568	N	N
71	20230915	110304	57	100.00	KOSDAQ		화학	N	N	N	N	N	15810	-690	5	-4.18	8377101980	522386	37.53	16550	16830	15770	21450	11550	16500	16036.23	4.37	-46007	17520	17010	16280	15770	15040	17265	16025	179	4950	500	12540	10	1	35798007	5660	48.95	5.01	12	1.46	323.00	3158.00	17550	20230913	-9.91	4565	20220928	246.33	17550	-9.91	20230913	5050	213.07	20230314	17550	-9.91	20230913	4565	246.33	20220928	9.94	N	018290	500	178 억	1563756	N	N	568	N	N
72	20230915	100305	57	100.00	KOSDAQ		화학	N	N	N	N	N	16010	-490	5	-2.97	4772743700	295206	21.21	16550	16830	15910	21450	11550	16500	16167.50	4.37	-35314	17520	17010	16280	15770	15040	17265	16025	179	4950	500	12540	10	1	35798007	5731	49.57	5.07	12	0.82	323.00	3158.00	17550	20230913	-8.77	4565	20220928	250.71	17550	-8.77	20230913	5050	217.03	20230314	17550	-8.77	20230913	4565	250.71	20220928	9.94	N	018290	500	178 억	1563756	N	N	568	N	N
73	20230915	090301	57	100.00	KOSDAQ		화학	N	N	N	N	N	16800	300	2	1.82	461163720	27621	1.98	16550	16830	16550	21450	11550	16500	16696.13	4.37	9419	17520	17010	16280	15770	15040	17265	16025	179	4950	500	12540	10	1	35798007	6014	52.01	5.32	12	0.08	323.00	3158.00	17550	20230913	-4.27	4565	20220928	268.02	17550	-4.27	20230913	5050	232.67	20230314	17550	-4.27	20230913	4565	268.02	20220928	9.94	N	018290	500	178 억	1563756	N	N	568	N	N
74	20230914	160301	57	100.00	KOSDAQ		화학	N	N	N	N	N	16500	0	3	0.00	22312938070	1389535	105.34	16450	16790	15550	21450	11550	16500	16057.29	4.11	49785	18140	17320	16730	15910	15320	17730	16320	179	4950	500	12540	10	1	35798007	5907	51.08	5.22	12	3.88	323.00	3158.00	17550	20230913	-5.98	4565	20220928	261.45	17550	-5.98	20230913	5050	226.73	20230314	17550	-5.98	20230913	4565	261.45	20220928	9.94	N	018290	500	178 억	1472835	N	N	568	N	N
75	20230914	150259	57	100.00	KOSDAQ		화학	N	N	N	N	N	16250	-250	5	-1.52	20702032890	1291840	97.93	16450	16550	15550	21450	11550	16500	16025.21	4.11	70133	18140	17320	16730	15910	15320	17730	16320	179	4950	500	12540	10	1	35798007	5817	50.31	5.15	12	3.61	323.00	3158.00	17550	20230913	-7.41	4565	20220928	255.97	17550	-7.41	20230913	5050	221.78	20230314	17550	-7.41	20230913	4565	255.97	20220928	9.94	N	018290	500	178 억	1472835	N	N	1130	N	N
76	20230914	140257	57	100.00	KOSDAQ		화학	N	N	N	N	N	16160	-340	5	-2.06	16807088040	1050942	79.67	16450	16550	15550	21450	11550	16500	15992.38	4.11	43312	18140	17320	16730	15910	15320	17730	16320	179	4950	500	12540	10	1	35798007	5785	50.03	5.12	12	2.94	323.00	3158.00	17550	20230913	-7.92	4565	20220928	254.00	17550	-7.92	20230913	5050	220.00	20230314	17550	-7.92	20230913	4565	254.00	20220928	9.94	N	018290	500	178 억	1472835	N	N	1130	N	N
77	20230914	130256	57	100.00	KOSDAQ		화학	N	N	N	N	N	16020	-480	5	-2.91	13898656160	872038	66.11	16450	16550	15550	21450	11550	16500	15938.10	4.11	40296	18140	17320	16730	15910	15320	17730	16320	179	4950	500	12540	10	1	35798007	5735	49.60	5.07	12	2.44	323.00	3158.00	17550	20230913	-8.72	4565	20220928	250.93	17550	-8.72	20230913	5050	217.23	20230314	17550	-8.72	20230913	4565	250.93	20220928	9.94	N	018290	500	178 억	1472835	N	N	1130	N	N
78	20230914	120301	57	100.00	KOSDAQ		화학	N	N	N	N	N	15960	-540	5	-3.27	12424845680	780054	59.13	16450	16550	15550	21450	11550	16500	15928.15	4.11	27999	18140	17320	16730	15910	15320	17730	16320	179	4950	500	12540	10	1	35798007	5713	49.41	5.05	12	2.18	323.00	3158.00	17550	20230913	-9.06	4565	20220928	249.62	17550	-9.06	20230913	5050	216.04	20230314	17550	-9.06	20230913	4565	249.62	20220928	9.94	N	018290	500	178 억	1472835	N	N	1130	N	N
79	20230914	110300	57	100.00	KOSDAQ		화학	N	N	N	N	N	16000	-500	5	-3.03	10816804710	679203	51.49	16450	16550	15550	21450	11550	16500	15925.69	4.11	8988	18140	17320	16730	15910	15320	17730	16320	179	4950	500	12540	10	1	35798007	5728	49.54	5.07	12	1.90	323.00	3158.00	17550	20230913	-8.83	4565	20220928	250.49	17550	-8.83	20230913	5050	216.83	20230314	17550	-8.83	20230913	4565	250.49	20220928	9.94	N	018290	500	178 억	1472835	N	N	1130	N	N
80	20230914	100256	57	100.00	KOSDAQ		화학	N	N	N	N	N	15870	-630	5	-3.82	7173899460	452814	34.33	16450	16460	15550	21450	11550	16500	15842.86	4.11	5505	18140	17320	16730	15910	15320	17730	16320	179	4950	500	12540	10	1	35798007	5681	49.13	5.03	12	1.26	323.00	3158.00	17550	20230913	-9.57	4565	20220928	247.65	17550	-9.57	20230913	5050	214.26	20230314	17550	-9.57	20230913	4565	247.65	20220928	9.94	N	018290	500	178 억	1472835	N	N	1130	N	N
81	20230914	090301	57	100.00	KOSDAQ		화학	N	N	N	N	N	16050	-450	5	-2.73	407691610	25231	1.91	16450	16450	16050	21450	11550	16500	16157.68	4.11	-4677	18140	17320	16730	15910	15320	17730	16320	179	4950	500	12540	10	1	35798007	5746	49.69	5.08	12	0.07	323.00	3158.00	17550	20230913	-8.55	4565	20220928	251.59	17550	-8.55	20230913	5050	217.82	20230314	17550	-8.55	20230913	4565	251.59	20220928	9.94	N	018290	500	178 억	1472835	N	N	1130	N	N
82	20230913	160302	57	100.00	KOSDAQ	신고가	화학	N	N	N	N	N	16500	100	2	0.61	22059864980	1316983	88.42	16210	17550	16140	21300	11480	16400	16751.01	4.07	15605	17833	17116	16483	15766	15133	17475	16125	179	4900	500	12460	10	1	35798007	5907	51.08	5.22	12	3.68	323.00	3158.00	17550	20230913	-5.98	4565	20220928	261.45	17550	-5.98	20230913	5050	226.73	20230314	17550	-5.98	20230913	4565	261.45	20220928	9.38	N	018290	500	178 억	1457470	N	N	1130	N	N
83	20230913	150258	57	100.00	KOSDAQ	신고가	화학	N	N	N	N	N	16300	-100	5	-0.61	20883601580	1245401	83.62	16210	17550	16140	21300	11480	16400	16768.60	4.07	31677	17833	17116	16483	15766	15133	17475	16125	179	4900	500	12460	10	1	35798007	5835	50.46	5.16	12	3.48	323.00	3158.00	17550	20230913	-7.12	4565	20220928	257.06	17550	-7.12	20230913	5050	222.77	20230314	17550	-7.12	20230913	4565	257.06	20220928	9.38	N	018290	500	178 억	1457470	N	N	13339	N	N
84	20230913	140301	57	100.00	KOSDAQ	신고가	화학	N	N	N	N	N	16530	130	2	0.79	18442152140	1095712	73.57	16210	17550	16210	21300	11480	16400	16831.24	4.07	39883	17833	17116	16483	15766	15133	17475	16125	179	4900	500	12460	10	1	35798007	5917	51.18	5.23	12	3.06	323.00	3158.00	17550	20230913	-5.81	4565	20220928	262.10	17550	-5.81	20230913	5050	227.33	20230314	17550	-5.81	20230913	4565	262.10	20220928	9.38	N	018290	500	178 억	1457470	N	N	13339	N	N
85	20230913	130255	57	100.00	KOSDAQ	신고가	화학	N	N	N	N	N	16590	190	2	1.16	16433283850	973998	65.39	16210	17550	16210	21300	11480	16400	16872.04	4.07	46435	17833	17116	16483	15766	15133	17475	16125	179	4900	500	12460	10	1	35798007	5939	51.36	5.25	12	2.72	323.00	3158.00	17550	20230913	-5.47	4565	20220928	263.42	17550	-5.47	20230913	5050	228.51	20230314	17550	-5.47	20230913	4565	263.42	20220928	9.38	N	018290	500	178 억	1457470	N	N	13339	N	N
86	20230913	120300	57	100.00	KOSDAQ	신고가	화학	N	N	N	N	N	16690	290	2	1.77	15033994400	889667	59.73	16210	17550	16210	21300	11480	16400	16898.51	4.07	53672	17833	17116	16483	15766	15133	17475	16125	179	4900	500	12460	10	1	35798007	5975	51.67	5.28	12	2.49	323.00	3158.00	17550	20230913	-4.90	4565	20220928	265.61	17550	-4.90	20230913	5050	230.50	20230314	17550	-4.90	20230913	4565	265.61	20220928	9.38	N	018290	500	178 억	1457470	N	N	13339	N	N
87	20230913	110259	57	100.00	KOSDAQ	신고가	화학	N	N	N	N	N	16720	320	2	1.95	13414840150	791923	53.17	16210	17550	16210	21300	11480	16400	16939.64	4.07	46670	17833	17116	16483	15766	15133	17475	16125	179	4900	500	12460	10	1	35798007	5985	51.76	5.29	12	2.21	323.00	3158.00	17550	20230913	-4.73	4565	20220928	266.27	17550	-4.73	20230913	5050	231.09	20230314	17550	-4.73	20230913	4565	266.27	20220928	9.38	N	018290	500	178 억	1457470	N	N	13339	N	N
88	20230913	100257	57	100.00	KOSDAQ	신고가	화학	N	N	N	N	N	16720	320	2	1.95	9763474340	573577	38.51	16210	17550	16210	21300	11480	16400	17022.19	4.07	53186	17833	17116	16483	15766	15133	17475	16125	179	4900	500	12460	10	1	35798007	5985	51.76	5.29	12	1.60	323.00	3158.00	17550	20230913	-4.73	4565	20220928	266.27	17550	-4.73	20230913	5050	231.09	20230314	17550	-4.73	20230913	4565	266.27	20220928	9.38	N	018290	500	178 억	1457470	N	N	13339	N	N
89	20230913	090256	57	100.00	KOSDAQ		화학	N	N	N	N	N	16580	180	2	1.10	227354830	13846	0.93	16210	16610	16210	21300	11480	16400	16420.39	4.07	883	17833	17116	16483	15766	15133	17475	16125	179	4900	500	12460	10	1	35798007	5935	51.33	5.25	12	0.04	323.00	3158.00	17200	20230912	-3.60	4565	20220928	263.20	17200	-3.60	20230912	5050	228.32	20230314	17200	-3.60	20230912	4565	263.20	20220928	9.38	N	018290	500	178 억	1457470	N	N	13339	N	N
90	20230912	160254	57	100.00	KOSDAQ	신고가	화학	N	N	N	N	N	16400	0	3	0.00	24601166650	1486344	84.05	16280	17200	15850	21300	11480	16400	16551.54	4.40	-61274	17700	17050	16180	15530	14660	17375	15855	179	4900	500	12460	10	1	35798007	5871	50.77	5.19	12	4.15	323.00	3158.00	17200	20230912	-4.65	4565	20220928	259.26	17200	-4.65	20230912	5050	224.75	20230314	17200	-4.65	20230912	4565	259.26	20220928	9.41	N	018290	500	178 억	1574389	N	N	13339	N	N
91	20230912	150258	57	100.00	KOSDAQ	신고가	화학	N	N	N	N	N	16670	270	2	1.65	22762636280	1374393	77.72	16280	17200	15850	21300	11480	16400	16562.00	4.40	-51262	17700	17050	16180	15530	14660	17375	15855	179	4900	500	12460	10	1	35798007	5968	51.61	5.28	12	3.84	323.00	3158.00	17200	20230912	-3.08	4565	20220928	265.17	17200	-3.08	20230912	5050	230.10	20230314	17200	-3.08	20230912	4565	265.17	20220928	9.41	N	018290	500	178 억	1574389	N	N	13557	N	N
92	20230912	140256	57	100.00	KOSDAQ	신고가	화학	N	N	N	N	N	15960	-440	5	-2.68	18437970130	1110879	62.81	16280	17200	15870	21300	11480	16400	16597.71	4.40	-9879	17700	17050	16180	15530	14660	17375	15855	179	4900	500	12460	10	1	35798007	5713	49.41	5.05	12	3.10	323.00	3158.00	17200	20230912	-7.21	4565	20220928	249.62	17200	-7.21	20230912	5050	216.04	20230314	17200	-7.21	20230912	4565	249.62	20220928	9.41	N	018290	500	178 억	1574389	N	N	13557	N	N
93	20230912	130255	57	100.00	KOSDAQ	신고가	화학	N	N	N	N	N	16280	-120	5	-0.73	15363105020	919453	51.99	16280	17200	16200	21300	11480	16400	16709.10	4.40	-49141	17700	17050	16180	15530	14660	17375	15855	179	4900	500	12460	10	1	35798007	5828	50.40	5.16	12	2.57	323.00	3158.00	17200	20230912	-5.35	4565	20220928	256.63	17200	-5.35	20230912	5050	222.38	20230314	17200	-5.35	20230912	4565	256.63	20220928	9.41	N	018290	500	178 억	1574389	N	N	13557	N	N
94	20230912	120250	57	100.00	KOSDAQ	신고가	화학	N	N	N	N	N	16360	-40	5	-0.24	13723701120	818608	46.29	16280	17200	16260	21300	11480	16400	16764.86	4.40	-59201	17700	17050	16180	15530	14660	17375	15855	179	4900	500	12460	10	1	35798007	5857	50.65	5.18	12	2.29	323.00	3158.00	17200	20230912	-4.88	4565	20220928	258.38	17200	-4.88	20230912	5050	223.96	20230314	17200	-4.88	20230912	4565	258.38	20220928	9.41	N	018290	500	178 억	1574389	N	N	13557	N	N
95	20230912	110252	57	100.00	KOSDAQ	신고가	화학	N	N	N	N	N	16390	-10	5	-0.06	12057354530	717035	40.54	16280	17200	16260	21300	11480	16400	16815.81	4.40	-51066	17700	17050	16180	15530	14660	17375	15855	179	4900	500	12460	10	1	35798007	5867	50.74	5.19	12	2.00	323.00	3158.00	17200	20230912	-4.71	4565	20220928	259.04	17200	-4.71	20230912	5050	224.55	20230314	17200	-4.71	20230912	4565	259.04	20220928	9.41	N	018290	500	178 억	1574389	N	N	13557	N	N
96	20230912	100254	57	100.00	KOSDAQ	신고가	화학	N	N	N	N	N	16710	310	2	1.89	8954943180	529537	29.94	16280	17200	16280	21300	11480	16400	16911.28	4.40	-48033	17700	17050	16180	15530	14660	17375	15855	179	4900	500	12460	10	1	35798007	5982	51.73	5.29	12	1.48	323.00	3158.00	17200	20230912	-2.85	4565	20220928	266.05	17200	-2.85	20230912	5050	230.89	20230314	17200	-2.85	20230912	4565	266.05	20220928	9.41	N	018290	500	178 억	1574389	N	N	13557	N	N
97	20230912	090257	57	100.00	KOSDAQ	신고가	화학	N	N	N	N	N	16840	440	2	2.68	420869140	25540	1.44	16280	16840	16280	21300	11480	16400	16480.08	4.40	-2507	17700	17050	16180	15530	14660	17375	15855	179	4900	500	12460	10	1	35798007	6028	52.14	5.33	12	0.07	323.00	3158.00	16840	20230912	0.00	4565	20220928	268.89	16840	0.00	20230912	5050	233.47	20230314	16840	0.00	20230912	4565	268.89	20220928	9.41	N	018290	500	178 억	1574389	N	N	13557	N	N
98	20230911	160250	57	100.00	KOSDAQ	신고가	화학	N	N	N	N	N	16400	1300	2	8.61	28259208060	1765364	135.30	15580	16830	15310	19630	10570	15100	16007.67	4.70	-54623	16286	15692	14606	14012	12926	15990	14310	179	4530	500	11470	10	1	35798007	5871	50.77	5.19	12	4.93	323.00	3158.00	16830	20230911	-2.55	4565	20220928	259.26	16830	-2.55	20230911	5050	224.75	20230314	16830	-2.55	20230911	4565	259.26	20220928	9.35	N	018290	500	178 억	1682481	N	N	13557	N	N
99	20230911	150256	57	100.00	KOSDAQ	신고가	화학	N	N	N	N	N	16040	940	2	6.23	27164278580	1697800	130.12	15580	16830	15310	19630	10570	15100	16000.28	4.70	-51837	16286	15692	14606	14012	12926	15990	14310	179	4530	500	11470	10	1	35798007	5742	49.66	5.08	12	4.74	323.00	3158.00	16830	20230911	-4.69	4565	20220928	251.37	16830	-4.69	20230911	5050	217.62	20230314	16830	-4.69	20230911	4565	251.37	20220928	9.35	N	018290	500	178 억	1682481	N	N	1007	N	N
100	20230911	140257	57	100.00	KOSDAQ	신고가	화학	N	N	N	N	N	15930	830	2	5.50	24226448040	1514352	116.06	15580	16830	15310	19630	10570	15100	15998.56	4.70	-41455	16286	15692	14606	14012	12926	15990	14310	179	4530	500	11470	10	1	35798007	5703	49.32	5.04	12	4.23	323.00	3158.00	16830	20230911	-5.35	4565	20220928	248.96	16830	-5.35	20230911	5050	215.45	20230314	16830	-5.35	20230911	4565	248.96	20220928	9.35	N	018290	500	178 억	1682481	N	N	1007	N	N
101	20230911	130255	57	100.00	KOSDAQ	신고가	화학	N	N	N	N	N	16470	1370	2	9.07	21442200850	1341493	102.82	15580	16830	15310	19630	10570	15100	15984.57	4.70	-51428	16286	15692	14606	14012	12926	15990	14310	179	4530	500	11470	10	1	35798007	5896	50.99	5.22	12	3.75	323.00	3158.00	16830	20230911	-2.14	4565	20220928	260.79	16830	-2.14	20230911	5050	226.14	20230314	16830	-2.14	20230911	4565	260.79	20220928	9.35	N	018290	500	178 억	1682481	N	N	1007	N	N
102	20230911	120255	57	100.00	KOSDAQ	신고가	화학	N	N	N	N	N	16410	1310	2	8.68	17558540170	1106965	84.84	15580	16450	15310	19630	10570	15100	15862.64	4.70	-43038	16286	15692	14606	14012	12926	15990	14310	179	4530	500	11470	10	1	35798007	5874	50.80	5.20	12	3.09	323.00	3158.00	16450	20230911	-0.24	4565	20220928	259.47	16450	-0.24	20230911	5050	224.95	20230314	16450	-0.24	20230911	4565	259.47	20220928	9.35	N	018290	500	178 억	1682481	N	N	1007	N	N
103	20230911	110250	57	100.00	KOSDAQ	신고가	화학	N	N	N	N	N	16090	990	2	6.56	13154776120	836828	64.14	15580	16090	15310	19630	10570	15100	15720.64	4.70	-33427	16286	15692	14606	14012	12926	15990	14310	179	4530	500	11470	10	1	35798007	5760	49.81	5.09	12	2.34	323.00	3158.00	16090	20230911	0.00	4565	20220928	252.46	16090	0.00	20230911	5050	218.61	20230314	16090	0.00	20230911	4565	252.46	20220928	9.35	N	018290	500	178 억	1682481	N	N	1007	N	N
104	20230911	100250	57	100.00	KOSDAQ	신고가	화학	N	N	N	N	N	15580	480	2	3.18	8186175400	524707	40.22	15580	15950	15310	19630	10570	15100	15602.49	4.70	-40641	16286	15692	14606	14012	12926	15990	14310	179	4530	500	11470	10	1	35798007	5577	48.24	4.93	12	1.47	323.00	3158.00	15950	20230911	-2.32	4565	20220928	241.29	15950	-2.32	20230911	5050	208.51	20230314	15950	-2.32	20230911	4565	241.29	20220928	9.35	N	018290	500	178 억	1682481	N	N	1007	N	N
105	20230911	090249	57	100.00	KOSDAQ	신고가	화학	N	N	N	N	N	15520	420	2	2.78	1109073230	71673	5.49	15580	15590	15310	19630	10570	15100	15479.98	4.70	-15044	16286	15692	14606	14012	12926	15990	14310	179	4530	500	11470	10	1	35798007	5556	48.05	4.91	12	0.20	323.00	3158.00	15590	20230911	-0.45	4565	20220928	239.98	15590	-0.45	20230911	5050	207.33	20230314	15590	-0.45	20230911	4565	239.98	20220928	9.35	N	018290	500	178 억	1682481	N	N	1007	N	N
106	20230908	160253	57	100.00	KOSDAQ	신고가	화학	N	N	N	N	N	15100	890	2	6.26	18334170780	1290250	137.91	14030	15200	13520	18470	9950	14210	14207.28	4.63	27920	15536	14872	14386	13722	13236	14630	13480	179	4260	500	10790	10	1	35798007	5405	46.75	4.78	12	3.60	323.00	3158.00	15200	20230905	-0.66	4565	20220928	230.78	15200	0.00	20230905	5050	199.01	20230314	15200	-0.66	20230905	4565	230.78	20220928	9.18	N	018290	500	178 억	1658791	N	N	1007	N	N
107	20230908	150254	57	100.00	KOSDAQ		화학	N	N	N	N	N	14810	600	2	4.22	16348094030	1158016	123.78	14030	14810	13520	18470	9950	14210	14117.33	4.63	46881	15536	14872	14386	13722	13236	14630	13480	179	4260	500	10790	10	1	35798007	5302	45.85	4.69	12	3.23	323.00	3158.00	15200	20230905	-2.57	4565	20220928	224.42	15200	-2.57	20230905	5050	193.27	20230314	15200	-2.57	20230905	4565	224.42	20220928	9.18	N	018290	500	178 억	1658791	N	N	5998	N	N
108	20230908	140253	57	100.00	KOSDAQ		화학	N	N	N	N	N	14650	440	2	3.10	14101936490	1005460	107.47	14030	14770	13520	18470	9950	14210	14025.36	4.63	59367	15536	14872	14386	13722	13236	14630	13480	179	4260	500	10790	10	1	35798007	5244	45.36	4.64	12	2.81	323.00	3158.00	15200	20230905	-3.62	4565	20220928	220.92	15200	-3.62	20230905	5050	190.10	20230314	15200	-3.62	20230905	4565	220.92	20220928	9.18	N	018290	500	178 억	1658791	N	N	5998	N	N
109	20230908	130256	57	100.00	KOSDAQ		화학	N	N	N	N	N	14600	390	2	2.74	11653855890	837853	89.55	14030	14620	13520	18470	9950	14210	13909.19	4.63	96477	15536	14872	14386	13722	13236	14630	13480	179	4260	500	10790	10	1	35798007	5227	45.20	4.62	12	2.34	323.00	3158.00	15200	20230905	-3.95	4565	20220928	219.82	15200	-3.95	20230905	5050	189.11	20230314	15200	-3.95	20230905	4565	219.82	20220928	9.18	N	018290	500	178 억	1658791	N	N	5998	N	N
110	20230908	120302	57	100.00	KOSDAQ		화학	N	N	N	N	N	14060	-150	5	-1.06	9666745130	699435	74.76	14030	14200	13520	18470	9950	14210	13820.79	4.63	124330	15536	14872	14386	13722	13236	14630	13480	179	4260	500	10790	10	1	35798007	5033	43.53	4.45	12	1.95	323.00	3158.00	15200	20230905	-7.50	4565	20220928	208.00	15200	-7.50	20230905	5050	178.42	20230314	15200	-7.50	20230905	4565	208.00	20220928	9.18	N	018290	500	178 억	1658791	N	N	5998	N	N
111	20230908	110255	57	100.00	KOSDAQ		화학	N	N	N	N	N	13850	-360	5	-2.53	8018320780	581790	62.18	14030	14060	13520	18470	9950	14210	13782.16	4.63	134566	15536	14872	14386	13722	13236	14630	13480	179	4260	500	10790	10	1	35798007	4958	42.88	4.39	12	1.63	323.00	3158.00	15200	20230905	-8.88	4565	20220928	203.40	15200	-8.88	20230905	5050	174.26	20230314	15200	-8.88	20230905	4565	203.40	20220928	9.18	N	018290	500	178 억	1658791	N	N	5998	N	N
112	20230908	100253	57	100.00	KOSDAQ		화학	N	N	N	N	N	13960	-250	5	-1.76	6248948320	453765	48.50	14030	14060	13520	18470	9950	14210	13771.33	4.63	124177	15536	14872	14386	13722	13236	14630	13480	179	4260	500	10790	10	1	35798007	4997	43.22	4.42	12	1.27	323.00	3158.00	15200	20230905	-8.16	4565	20220928	205.81	15200	-8.16	20230905	5050	176.44	20230314	15200	-8.16	20230905	4565	205.81	20220928	9.18	N	018290	500	178 억	1658791	N	N	5998	N	N
113	20230908	090259	57	100.00	KOSDAQ		화학	N	N	N	N	N	14000	-210	5	-1.48	620644730	44827	4.79	14030	14060	13800	18470	9950	14210	13845.32	4.63	-68	15536	14872	14386	13722	13236	14630	13480	179	4260	500	10790	10	1	35798007	5012	43.34	4.43	12	0.13	323.00	3158.00	15200	20230905	-7.89	4565	20220928	206.68	15200	-7.89	20230905	5050	177.23	20230314	15200	-7.89	20230905	4565	206.68	20220928	9.18	N	018290	500	178 억	1658791	N	N	5998	N	N
114	20230907	160254	57	100.00	KOSDAQ		화학	N	N	N	N	N	14210	-600	5	-4.05	13344530040	929874	127.99	14740	15050	13900	19250	10370	14810	14351.00	4.05	209511	15650	15230	14740	14320	13830	14985	14075	179	4440	500	11250	10	1	35798007	5087	43.99	4.50	12	2.60	323.00	3158.00	15200	20230905	-6.51	4565	20220928	211.28	15200	-6.51	20230905	5050	181.39	20230314	15200	-6.51	20230905	4565	211.28	20220928	9.23	N	018290	500	178 억	1449063	N	N	5998	N	N
115	20230907	150254	57	100.00	KOSDAQ		화학	N	N	N	N	N	14030	-780	5	-5.27	12013103790	835927	115.06	14740	15050	13900	19250	10370	14810	14370.97	4.05	204703	15650	15230	14740	14320	13830	14985	14075	179	4440	500	11250	10	1	35798007	5022	43.44	4.44	12	2.34	323.00	3158.00	15200	20230905	-7.70	4565	20220928	207.34	15200	-7.70	20230905	5050	177.82	20230314	15200	-7.70	20230905	4565	207.34	20220928	9.23	N	018290	500	178 억	1449063	N	N	3684	N	N
116	20230907	140253	57	100.00	KOSDAQ		화학	N	N	N	N	N	14260	-550	5	-3.71	7620424940	523835	72.10	14740	15050	14220	19250	10370	14810	14547.35	4.05	110902	15650	15230	14740	14320	13830	14985	14075	179	4440	500	11250	10	1	35798007	5105	44.15	4.52	12	1.46	323.00	3158.00	15200	20230905	-6.18	4565	20220928	212.38	15200	-6.18	20230905	5050	182.38	20230314	15200	-6.18	20230905	4565	212.38	20220928	9.23	N	018290	500	178 억	1449063	N	N	3684	N	N
117	20230907	130254	57	100.00	KOSDAQ		화학	N	N	N	N	N	14230	-580	5	-3.92	5947339960	407131	56.04	14740	15050	14220	19250	10370	14810	14607.90	4.05	97431	15650	15230	14740	14320	13830	14985	14075	179	4440	500	11250	10	1	35798007	5094	44.06	4.51	12	1.14	323.00	3158.00	15200	20230905	-6.38	4565	20220928	211.72	15200	-6.38	20230905	5050	181.78	20230314	15200	-6.38	20230905	4565	211.72	20220928	9.23	N	018290	500	178 억	1449063	N	N	3684	N	N
118	20230907	120255	57	100.00	KOSDAQ		화학	N	N	N	N	N	14560	-250	5	-1.69	4819743770	328849	45.26	14740	15050	14370	19250	10370	14810	14656.38	4.05	84420	15650	15230	14740	14320	13830	14985	14075	179	4440	500	11250	10	1	35798007	5212	45.08	4.61	12	0.92	323.00	3158.00	15200	20230905	-4.21	4565	20220928	218.95	15200	-4.21	20230905	5050	188.32	20230314	15200	-4.21	20230905	4565	218.95	20220928	9.23	N	018290	500	178 억	1449063	N	N	3684	N	N
119	20230907	110254	57	100.00	KOSDAQ		화학	N	N	N	N	N	14530	-280	5	-1.89	4279103090	291567	40.13	14740	15050	14370	19250	10370	14810	14676.20	4.05	80700	15650	15230	14740	14320	13830	14985	14075	179	4440	500	11250	10	1	35798007	5201	44.98	4.60	12	0.81	323.00	3158.00	15200	20230905	-4.41	4565	20220928	218.29	15200	-4.41	20230905	5050	187.72	20230314	15200	-4.41	20230905	4565	218.29	20220928	9.23	N	018290	500	178 억	1449063	N	N	3684	N	N
120	20230907	100253	57	100.00	KOSDAQ		화학	N	N	N	N	N	14710	-100	5	-0.68	2203819950	148766	20.48	14740	15050	14500	19250	10370	14810	14814.00	4.05	6768	15650	15230	14740	14320	13830	14985	14075	179	4440	500	11250	10	1	35798007	5266	45.54	4.66	12	0.42	323.00	3158.00	15200	20230905	-3.22	4565	20220928	222.23	15200	-3.22	20230905	5050	191.29	20230314	15200	-3.22	20230905	4565	222.23	20220928	9.23	N	018290	500	178 억	1449063	N	N	3684	N	N
121	20230907	090255	57	100.00	KOSDAQ		화학	N	N	N	N	N	14550	-260	5	-1.76	149446880	10196	1.40	14740	14790	14500	19250	10370	14810	14656.62	4.05	-3542	15650	15230	14740	14320	13830	14985	14075	179	4440	500	11250	10	1	35798007	5209	45.05	4.61	12	0.03	323.00	3158.00	15200	20230905	-4.28	4565	20220928	218.73	15200	-4.28	20230905	5050	188.12	20230314	15200	-4.28	20230905	4565	218.73	20220928	9.23	N	018290	500	178 억	1449063	N	N	3684	N	N
122	20230906	160251	57	100.00	KOSDAQ		화학	N	N	N	N	N	14810	-130	5	-0.87	10673971260	724276	52.62	14940	15160	14250	19420	10460	14940	14737.41	4.23	-64265	15773	15356	14783	14366	13793	15565	14575	179	4480	500	11350	10	1	35798007	5302	45.85	4.69	12	2.02	323.00	3158.00	15200	20230905	-2.57	4565	20220928	224.42	15200	-2.57	20230905	5050	193.27	20230314	15200	-2.57	20230905	4565	224.42	20220928	8.99	N	018290	500	178 억	1515638	N	N	3684	N	N
123	20230906	150252	57	100.00	KOSDAQ		화학	N	N	N	N	N	14870	-70	5	-0.47	9563715140	648873	47.14	14940	15160	14250	19420	10460	14940	14738.96	4.23	-47391	15773	15356	14783	14366	13793	15565	14575	179	4480	500	11350	10	1	35798007	5323	46.04	4.71	12	1.81	323.00	3158.00	15200	20230905	-2.17	4565	20220928	225.74	15200	-2.17	20230905	5050	194.46	20230314	15200	-2.17	20230905	4565	225.74	20220928	8.99	N	018290	500	178 억	1515638	N	N	3542	N	N
124	20230906	140253	57	100.00	KOSDAQ		화학	N	N	N	N	N	14830	-110	5	-0.74	8474526910	574742	41.75	14940	15160	14250	19420	10460	14940	14744.92	4.23	-37333	15773	15356	14783	14366	13793	15565	14575	179	4480	500	11350	10	1	35798007	5309	45.91	4.70	12	1.61	323.00	3158.00	15200	20230905	-2.43	4565	20220928	224.86	15200	-2.43	20230905	5050	193.66	20230314	15200	-2.43	20230905	4565	224.86	20220928	8.99	N	018290	500	178 억	1515638	N	N	3542	N	N
125	20230906	130254	57	100.00	KOSDAQ		화학	N	N	N	N	N	14930	-10	5	-0.07	7397994440	502772	36.53	14940	15160	14250	19420	10460	14940	14714.41	4.23	-28496	15773	15356	14783	14366	13793	15565	14575	179	4480	500	11350	10	1	35798007	5345	46.22	4.73	12	1.40	323.00	3158.00	15200	20230905	-1.78	4565	20220928	227.05	15200	-1.78	20230905	5050	195.64	20230314	15200	-1.78	20230905	4565	227.05	20220928	8.99	N	018290	500	178 억	1515638	N	N	3542	N	N
126	20230906	120255	57	100.00	KOSDAQ		화학	N	N	N	N	N	14970	30	2	0.20	6394005570	435659	31.65	14940	15160	14250	19420	10460	14940	14676.63	4.23	-20113	15773	15356	14783	14366	13793	15565	14575	179	4480	500	11350	10	1	35798007	5359	46.35	4.74	12	1.22	323.00	3158.00	15200	20230905	-1.51	4565	20220928	227.93	15200	-1.51	20230905	5050	196.44	20230314	15200	-1.51	20230905	4565	227.93	20220928	8.99	N	018290	500	178 억	1515638	N	N	3542	N	N
127	20230906	110254	57	100.00	KOSDAQ		화학	N	N	N	N	N	14720	-220	5	-1.47	4622285120	317189	23.04	14940	14980	14250	19420	10460	14940	14572.65	4.23	-17803	15773	15356	14783	14366	13793	15565	14575	179	4480	500	11350	10	1	35798007	5269	45.57	4.66	12	0.89	323.00	3158.00	15200	20230905	-3.16	4565	20220928	222.45	15200	-3.16	20230905	5050	191.49	20230314	15200	-3.16	20230905	4565	222.45	20220928	8.99	N	018290	500	178 억	1515638	N	N	3542	N	N
128	20230906	100249	57	100.00	KOSDAQ		화학	N	N	N	N	N	14660	-280	5	-1.87	3202885640	219798	15.97	14940	14980	14250	19420	10460	14940	14571.95	4.23	-23023	15773	15356	14783	14366	13793	15565	14575	179	4480	500	11350	10	1	35798007	5248	45.39	4.64	12	0.61	323.00	3158.00	15200	20230905	-3.55	4565	20220928	221.14	15200	-3.55	20230905	5050	190.30	20230314	15200	-3.55	20230905	4565	221.14	20220928	8.99	N	018290	500	178 억	1515638	N	N	3542	N	N
129	20230906	090250	57	100.00	KOSDAQ		화학	N	N	N	N	N	14710	-230	5	-1.54	321124850	21575	1.57	14940	14980	14710	19420	10460	14940	14884.12	4.23	-7667	15773	15356	14783	14366	13793	15565	14575	179	4480	500	11350	10	1	35798007	5266	45.54	4.66	12	0.06	323.00	3158.00	15200	20230905	-3.22	4565	20220928	222.23	15200	-3.22	20230905	5050	191.29	20230314	15200	-3.22	20230905	4565	222.23	20220928	8.99	N	018290	500	178 억	1515638	N	N	3542	N	N
130	20230905	160250	57	100.00	KOSDAQ	신고가	화학	N	N	N	N	N	14940	680	2	4.77	20269844490	1370055	85.39	14250	15200	14210	18530	9990	14260	14794.90	4.25	-9555	15340	14800	14370	13830	13400	15070	14100	179	4270	500	10830	10	1	35798007	5348	46.25	4.73	12	3.83	323.00	3158.00	15200	20230905	-1.71	4565	20220928	227.27	15200	-1.71	20230905	5050	195.84	20230314	15200	-1.71	20230905	4565	227.27	20220928	9.53	N	018290	500	178 억	1523138	N	N	3542	N	N
131	20230905	150259	57	100.00	KOSDAQ	신고가	화학	N	N	N	N	N	14820	560	2	3.93	19169042210	1296116	80.78	14250	15200	14210	18530	9990	14260	14789.81	4.25	-15574	15340	14800	14370	13830	13400	15070	14100	179	4270	500	10830	10	1	35798007	5305	45.88	4.69	12	3.62	323.00	3158.00	15200	20230905	-2.50	4565	20220928	224.64	15200	-2.50	20230905	5050	193.47	20230314	15200	-2.50	20230905	4565	224.64	20220928	9.53	N	018290	500	178 억	1523138	N	N	874	N	N
132	20230905	140252	57	100.00	KOSDAQ	신고가	화학	N	N	N	N	N	14560	300	2	2.10	16515696680	1115808	69.55	14250	15200	14210	18530	9990	14260	14801.80	4.25	-52003	15340	14800	14370	13830	13400	15070	14100	179	4270	500	10830	10	1	35798007	5212	45.08	4.61	12	3.12	323.00	3158.00	15200	20230905	-4.21	4565	20220928	218.95	15200	-4.21	20230905	5050	188.32	20230314	15200	-4.21	20230905	4565	218.95	20220928	9.53	N	018290	500	178 억	1523138	N	N	874	N	N
133	20230905	130243	57	100.00	KOSDAQ	신고가	화학	N	N	N	N	N	14670	410	2	2.88	15554725210	1049748	65.43	14250	15200	14210	18530	9990	14260	14817.85	4.25	-49696	15340	14800	14370	13830	13400	15070	14100	179	4270	500	10830	10	1	35798007	5252	45.42	4.65	12	2.93	323.00	3158.00	15200	20230905	-3.49	4565	20220928	221.36	15200	-3.49	20230905	5050	190.50	20230314	15200	-3.49	20230905	4565	221.36	20220928	9.53	N	018290	500	178 억	1523138	N	N	874	N	N
134	20230905	120251	57	100.00	KOSDAQ	신고가	화학	N	N	N	N	N	14690	430	2	3.02	14656813320	988454	61.61	14250	15200	14210	18530	9990	14260	14828.31	4.25	-16676	15340	14800	14370	13830	13400	15070	14100	179	4270	500	10830	10	1	35798007	5259	45.48	4.65	12	2.76	323.00	3158.00	15200	20230905	-3.36	4565	20220928	221.80	15200	-3.36	20230905	5050	190.89	20230314	15200	-3.36	20230905	4565	221.80	20220928	9.53	N	018290	500	178 억	1523138	N	N	874	N	N
135	20230905	110251	57	100.00	KOSDAQ	신고가	화학	N	N	N	N	N	14800	540	2	3.79	13978819400	942321	58.73	14250	15200	14210	18530	9990	14260	14834.76	4.25	-5985	15340	14800	14370	13830	13400	15070	14100	179	4270	500	10830	10	1	35798007	5298	45.82	4.69	12	2.63	323.00	3158.00	15200	20230905	-2.63	4565	20220928	224.21	15200	-2.63	20230905	5050	193.07	20230314	15200	-2.63	20230905	4565	224.21	20220928	9.53	N	018290	500	178 억	1523138	N	N	874	N	N
136	20230905	100249	57	100.00	KOSDAQ	신고가	화학	N	N	N	N	N	14800	540	2	3.79	12080827400	814218	50.75	14250	15200	14210	18530	9990	14260	14837.69	4.25	3586	15340	14800	14370	13830	13400	15070	14100	179	4270	500	10830	10	1	35798007	5298	45.82	4.69	12	2.27	323.00	3158.00	15200	20230905	-2.63	4565	20220928	224.21	15200	-2.63	20230905	5050	193.07	20230314	15200	-2.63	20230905	4565	224.21	20220928	9.53	N	018290	500	178 억	1523138	N	N	874	N	N
137	20230905	090246	57	100.00	KOSDAQ		화학	N	N	N	N	N	14600	340	2	2.38	851764430	58876	3.67	14250	14600	14210	18530	9990	14260	14468.87	4.25	-4018	15340	14800	14370	13830	13400	15070	14100	179	4270	500	10830	10	1	35798007	5227	45.20	4.62	12	0.16	323.00	3158.00	14910	20230904	-2.08	4565	20220928	219.82	14910	-2.08	20230904	5050	189.11	20230314	14910	-2.08	20230904	4565	219.82	20220928	9.53	N	018290	500	178 억	1523138	N	N	874	N	N
138	20230904	160248	57	100.00	KOSDAQ	신고가	화학	N	N	N	N	N	14260	180	2	1.28	23131098060	1600666	65.30	14110	14910	13940	18300	9860	14080	14451.02	4.23	-23206	14953	14516	13743	13306	12533	14735	13525	179	4220	500	10700	10	1	35798007	5105	44.15	4.52	12	4.47	323.00	3158.00	14910	20230904	-4.36	4565	20220928	212.38	14910	-4.36	20230904	5050	182.38	20230314	14910	-4.36	20230904	4565	212.38	20220928	9.42	N	018290	500	178 억	1514791	N	N	874	N	N
139	20230904	150244	57	100.00	KOSDAQ	신고가	화학	N	N	N	N	N	14050	-30	5	-0.21	21845702860	1509799	61.59	14110	14910	13940	18300	9860	14080	14469.28	4.23	-9880	14953	14516	13743	13306	12533	14735	13525	179	4220	500	10700	10	1	35798007	5030	43.50	4.45	12	4.22	323.00	3158.00	14910	20230904	-5.77	4565	20220928	207.78	14910	-5.77	20230904	5050	178.22	20230314	14910	-5.77	20230904	4565	207.78	20220928	9.42	N	018290	500	178 억	1514791	N	N	473	N	N
140	20230904	140245	57	100.00	KOSDAQ	신고가	화학	N	N	N	N	N	14190	110	2	0.78	19789275530	1363493	55.63	14110	14910	14000	18300	9860	14080	14513.66	4.23	-24829	14953	14516	13743	13306	12533	14735	13525	179	4220	500	10700	10	1	35798007	5080	43.93	4.49	12	3.81	323.00	3158.00	14910	20230904	-4.83	4565	20220928	210.84	14910	-4.83	20230904	5050	180.99	20230314	14910	-4.83	20230904	4565	210.84	20220928	9.42	N	018290	500	178 억	1514791	N	N	473	N	N
141	20230904	130247	57	100.00	KOSDAQ	신고가	화학	N	N	N	N	N	14290	210	2	1.49	17602103040	1209240	49.33	14110	14910	14110	18300	9860	14080	14556.34	4.23	-47735	14953	14516	13743	13306	12533	14735	13525	179	4220	500	10700	10	1	35798007	5116	44.24	4.53	12	3.38	323.00	3158.00	14910	20230904	-4.16	4565	20220928	213.03	14910	-4.16	20230904	5050	182.97	20230314	14910	-4.16	20230904	4565	213.03	20220928	9.42	N	018290	500	178 억	1514791	N	N	473	N	N
142	20230904	120244	57	100.00	KOSDAQ	신고가	화학	N	N	N	N	N	14500	420	2	2.98	16078027610	1102960	45.00	14110	14910	14110	18300	9860	14080	14577.16	4.23	-54330	14953	14516	13743	13306	12533	14735	13525	179	4220	500	10700	10	1	35798007	5191	44.89	4.59	12	3.08	323.00	3158.00	14910	20230904	-2.75	4565	20220928	217.63	14910	-2.75	20230904	5050	187.13	20230314	14910	-2.75	20230904	4565	217.63	20220928	9.42	N	018290	500	178 억	1514791	N	N	473	N	N
143	20230904	110240	57	100.00	KOSDAQ	신고가	화학	N	N	N	N	N	14550	470	2	3.34	14995473630	1028577	41.96	14110	14910	14110	18300	9860	14080	14578.85	4.23	-55791	14953	14516	13743	13306	12533	14735	13525	179	4220	500	10700	10	1	35798007	5209	45.05	4.61	12	2.87	323.00	3158.00	14910	20230904	-2.41	4565	20220928	218.73	14910	-2.41	20230904	5050	188.12	20230314	14910	-2.41	20230904	4565	218.73	20220928	9.42	N	018290	500	178 억	1514791	N	N	473	N	N
144	20230904	100238	57	100.00	KOSDAQ	신고가	화학	N	N	N	N	N	14550	470	2	3.34	13016013820	893392	36.45	14110	14910	14110	18300	9860	14080	14569.21	4.23	-75918	14953	14516	13743	13306	12533	14735	13525	179	4220	500	10700	10	1	35798007	5209	45.05	4.61	12	2.50	323.00	3158.00	14910	20230904	-2.41	4565	20220928	218.73	14910	-2.41	20230904	5050	188.12	20230314	14910	-2.41	20230904	4565	218.73	20220928	9.42	N	018290	500	178 억	1514791	N	N	473	N	N
145	20230904	090244	57	100.00	KOSDAQ	신고가	화학	N	N	N	N	N	14690	610	2	4.33	2345022520	161914	6.61	14110	14830	14110	18300	9860	14080	14483.14	4.23	-23287	14953	14516	13743	13306	12533	14735	13525	179	4220	500	10700	10	1	35798007	5259	45.48	4.65	12	0.45	323.00	3158.00	14830	20230904	-0.94	4565	20220928	221.80	14830	-0.94	20230904	5050	190.89	20230314	14830	-0.94	20230904	4565	221.80	20220928	9.42	N	018290	500	178 억	1514791	N	N	473	N	N
146	20230901	160240	57	100.00	KOSDAQ	신고가	화학	N	N	N	N	N	14080	1110	2	8.56	33525229390	2441406	187.39	12970	14180	12970	16860	9080	12970	13731.88	4.11	60285	13636	13302	12716	12382	11796	13470	12550	179	3890	500	9850	10	1	35798007	5040	43.59	4.46	12	6.82	323.00	3158.00	14180	20230901	-0.71	4565	20220928	208.43	14180	-0.71	20230901	5050	178.81	20230314	14180	-0.71	20230901	4565	208.43	20220928	9.19	N	018290	500	178 억	1469538	N	N	473	N	N
147	20230901	150244	57	100.00	KOSDAQ	신고가	화학	N	N	N	N	N	14110	1140	2	8.79	32027441780	2335042	179.22	12970	14180	12970	16860	9080	12970	13716.00	4.11	90128	13636	13302	12716	12382	11796	13470	12550	179	3890	500	9850	10	1	35798007	5051	43.68	4.47	12	6.52	323.00	3158.00	14180	20230901	-0.49	4565	20220928	209.09	14180	-0.49	20230901	5050	179.41	20230314	14180	-0.49	20230901	4565	209.09	20220928	9.19	N	018290	500	178 억	1469538	N	N	8	N	N
148	20230901	140242	57	100.00	KOSDAQ	신고가	화학	N	N	N	N	N	13800	830	2	6.40	27633625060	2020614	155.09	12970	14130	12970	16860	9080	12970	13675.86	4.11	106671	13636	13302	12716	12382	11796	13470	12550	179	3890	500	9850	10	1	35798007	4940	42.72	4.37	12	5.64	323.00	3158.00	14130	20230901	-2.34	4565	20220928	202.30	14130	-2.34	20230901	5050	173.27	20230314	14130	-2.34	20230901	4565	202.30	20220928	9.19	N	018290	500	178 억	1469538	N	N	8	N	N
149	20230901	130241	57	100.00	KOSDAQ	신고가	화학	N	N	N	N	N	13890	920	2	7.09	22238400680	1630142	125.12	12970	14090	12970	16860	9080	12970	13642.00	4.11	55289	13636	13302	12716	12382	11796	13470	12550	179	3890	500	9850	10	1	35798007	4972	43.00	4.40	12	4.55	323.00	3158.00	14090	20230901	-1.42	4565	20220928	204.27	14090	-1.42	20230901	5050	175.05	20230314	14090	-1.42	20230901	4565	204.27	20220928	9.19	N	018290	500	178 억	1469538	N	N	8	N	N
150	20230901	120242	57	100.00	KOSDAQ	신고가	화학	N	N	N	N	N	13320	350	2	2.70	18811655780	1379128	105.85	12970	14090	12970	16860	9080	12970	13640.25	4.11	-7210	13636	13302	12716	12382	11796	13470	12550	179	3890	500	9850	10	1	35798007	4768	41.24	4.22	12	3.85	323.00	3158.00	14090	20230901	-5.46	4565	20220928	191.79	14090	-5.46	20230901	5050	163.76	20230314	14090	-5.46	20230901	4565	191.79	20220928	9.19	N	018290	500	178 억	1469538	N	N	8	N	N
151	20230901	110241	57	100.00	KOSDAQ	신고가	화학	N	N	N	N	N	13670	700	2	5.40	16204716900	1183591	90.84	12970	14090	12970	16860	9080	12970	13691.15	4.11	21995	13636	13302	12716	12382	11796	13470	12550	179	3890	500	9850	10	1	35798007	4894	42.32	4.33	12	3.31	323.00	3158.00	14090	20230901	-2.98	4565	20220928	199.45	14090	-2.98	20230901	5050	170.69	20230314	14090	-2.98	20230901	4565	199.45	20220928	9.19	N	018290	500	178 억	1469538	N	N	8	N	N
152	20230901	100241	57	100.00	KOSDAQ	신고가	화학	N	N	N	N	N	13700	730	2	5.63	12446009810	905865	69.53	12970	14090	12970	16860	9080	12970	13739.36	4.11	53377	13636	13302	12716	12382	11796	13470	12550	179	3890	500	9850	10	1	35798007	4904	42.41	4.34	12	2.53	323.00	3158.00	14090	20230901	-2.77	4565	20220928	200.11	14090	-2.77	20230901	5050	171.29	20230314	14090	-2.77	20230901	4565	200.11	20220928	9.19	N	018290	500	178 억	1469538	N	N	8	N	N
153	20230901	090239	57	100.00	KOSDAQ	신고가	화학	N	N	N	N	N	13650	680	2	5.24	1329519410	99253	7.62	12970	13680	12970	16860	9080	12970	13395.26	4.11	-10070	13636	13302	12716	12382	11796	13470	12550	179	3890	500	9850	10	1	35798007	4886	42.26	4.32	12	0.28	323.00	3158.00	13680	20230901	-0.22	4565	20220928	199.01	13680	-0.22	20230901	5050	170.30	20230314	13680	-0.22	20230901	4565	199.01	20220928	9.19	N	018290	500	178 억	1469538	N	N	8	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History