KissMeData/082660/price/prices-20230901.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

Files

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

63 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20230927	160644	57	100.00	KOSDAQ	화학	N	N	N	N	N	1003	-9	5	-0.89	3137773641	3073377	25.83	1012	1083	976	1315	709	1012	1021.02	0.10	107074	1521	1266	1139	884	757	1203	821	433	303	500	600	1	1	86620869	869	-5.67	2.61	12	3.55	-177.00	384.00	1930	20230421	-48.03	589	20221229	70.29	1930	-48.03	20230421	590	70.00	20230106	1930	-48.03	20230421	589	70.29	20221229	0.03	N	082660	500	433 억	86108	N	N	N	N
3	20230927	150650	57	100.00	KOSDAQ	화학	N	N	N	N	N	1001	-11	5	-1.09	2944932696	2881023	24.21	1012	1083	976	1315	709	1012	1022.18	0.10	99881	1521	1266	1139	884	757	1203	821	433	303	500	600	1	1	86620869	867	-5.66	2.61	12	3.33	-177.00	384.00	1930	20230421	-48.13	589	20221229	69.95	1930	-48.13	20230421	590	69.66	20230106	1930	-48.13	20230421	589	69.95	20221229	0.03	N	082660	500	433 억	86108	N	N	N	N
4	20230927	140649	57	100.00	KOSDAQ	화학	N	N	N	N	N	1014	2	2	0.20	2628987017	2566831	21.57	1012	1083	976	1315	709	1012	1024.22	0.10	121386	1521	1266	1139	884	757	1203	821	433	303	500	600	1	1	86620869	878	-5.73	2.64	12	2.96	-177.00	384.00	1930	20230421	-47.46	589	20221229	72.16	1930	-47.46	20230421	590	71.86	20230106	1930	-47.46	20230421	589	72.16	20221229	0.03	N	082660	500	433 억	86108	N	N	N	N
5	20230927	130641	57	100.00	KOSDAQ	화학	N	N	N	N	N	1020	8	2	0.79	2420969829	2361700	19.85	1012	1083	976	1315	709	1012	1025.10	0.10	134170	1521	1266	1139	884	757	1203	821	433	303	500	600	1	1	86620869	884	-5.76	2.66	12	2.73	-177.00	384.00	1930	20230421	-47.15	589	20221229	73.17	1930	-47.15	20230421	590	72.88	20230106	1930	-47.15	20230421	589	73.17	20221229	0.03	N	082660	500	433 억	86108	N	N	N	N
6	20230927	120641	57	100.00	KOSDAQ	화학	N	N	N	N	N	1019	7	2	0.69	2285930566	2229608	18.74	1012	1083	976	1315	709	1012	1025.26	0.10	149377	1521	1266	1139	884	757	1203	821	433	303	500	600	1	1	86620869	883	-5.76	2.65	12	2.57	-177.00	384.00	1930	20230421	-47.20	589	20221229	73.01	1930	-47.20	20230421	590	72.71	20230106	1930	-47.20	20230421	589	73.01	20221229	0.03	N	082660	500	433 억	86108	N	N	N	N
7	20230927	110647	57	100.00	KOSDAQ	화학	N	N	N	N	N	1019	7	2	0.69	2096914469	2045233	17.19	1012	1083	976	1315	709	1012	1025.27	0.10	166368	1521	1266	1139	884	757	1203	821	433	303	500	600	1	1	86620869	883	-5.76	2.65	12	2.36	-177.00	384.00	1930	20230421	-47.20	589	20221229	73.01	1930	-47.20	20230421	590	72.71	20230106	1930	-47.20	20230421	589	73.01	20221229	0.03	N	082660	500	433 억	86108	N	N	N	N
8	20230927	100642	57	100.00	KOSDAQ	화학	N	N	N	N	N	1077	65	2	6.42	1526750222	1496078	12.57	1012	1083	976	1315	709	1012	1020.50	0.10	297668	1521	1266	1139	884	757	1203	821	433	303	500	600	1	1	86620869	933	-6.08	2.80	12	1.73	-177.00	384.00	1930	20230421	-44.20	589	20221229	82.85	1930	-44.20	20230421	590	82.54	20230106	1930	-44.20	20230421	589	82.85	20221229	0.03	N	082660	500	433 억	86108	N	N	N	N
9	20230927	090653	57	100.00	KOSDAQ	화학	N	N	N	N	N	978	-34	5	-3.36	398763738	398634	3.35	1012	1024	976	1315	709	1012	1000.31	0.10	8590	1521	1266	1139	884	757	1203	821	433	303	500	600	1	1	86620869	847	-5.53	2.55	12	0.46	-177.00	384.00	1930	20230421	-49.33	589	20221229	66.04	1930	-49.33	20230421	590	65.76	20230106	1930	-49.33	20230421	589	66.04	20221229	0.03	N	082660	500	433 억	86108	N	N	N	N
10	20230926	160641	57	100.00	KOSDAQ	화학	N	N	N	N	N	1012	-156	5	-13.36	14055665858	11808784	505.04	1393	1394	1012	1518	818	1168	1190.71	1.23	-976182	1285	1226	1196	1137	1107	1211	1122	433	350	500	700	1	1	86620869	877	-5.72	2.64	12	13.63	-177.00	384.00	1930	20230421	-47.56	589	20221229	71.82	1930	-47.56	20230421	590	71.53	20230106	1930	-47.56	20230421	589	71.82	20221229	0.03	N	082660	500	433 억	1067590	N	N	N	N
11	20230926	150642	57	100.00	KOSDAQ	화학	N	N	N	N	N	1044	-124	5	-10.62	13660388627	11423286	488.55	1393	1394	1017	1518	818	1168	1195.84	1.23	-998366	1285	1226	1196	1137	1107	1211	1122	433	350	500	700	1	1	86620869	904	-5.90	2.72	12	13.19	-177.00	384.00	1930	20230421	-45.91	589	20221229	77.25	1930	-45.91	20230421	590	76.95	20230106	1930	-45.91	20230421	589	77.25	20221229	0.03	N	082660	500	433 억	1067590	N	N	N	N
12	20230926	140636	57	100.00	KOSDAQ	화학	N	N	N	N	N	1097	-71	5	-6.08	12367895601	10191273	435.86	1393	1394	1028	1518	818	1168	1213.58	1.23	-829830	1285	1226	1196	1137	1107	1211	1122	433	350	500	700	1	1	86620869	950	-6.20	2.86	12	11.77	-177.00	384.00	1930	20230421	-43.16	589	20221229	86.25	1930	-43.16	20230421	590	85.93	20230106	1930	-43.16	20230421	589	86.25	20221229	0.03	N	082660	500	433 억	1067590	N	N	N	N
13	20230926	130640	57	100.00	KOSDAQ	화학	N	N	N	N	N	1063	-105	5	-8.99	11558121949	9454194	404.34	1393	1394	1028	1518	818	1168	1222.54	1.23	-847152	1285	1226	1196	1137	1107	1211	1122	433	350	500	700	1	1	86620869	921	-6.01	2.77	12	10.91	-177.00	384.00	1930	20230421	-44.92	589	20221229	80.48	1930	-44.92	20230421	590	80.17	20230106	1930	-44.92	20230421	589	80.48	20221229	0.03	N	082660	500	433 억	1067590	N	N	N	N
14	20230926	120642	57	100.00	KOSDAQ	화학	N	N	N	N	N	1108	-60	5	-5.14	10180667605	8167575	349.31	1393	1394	1107	1518	818	1168	1246.47	1.23	-882202	1285	1226	1196	1137	1107	1211	1122	433	350	500	700	1	1	86620869	960	-6.26	2.89	12	9.43	-177.00	384.00	1930	20230421	-42.59	589	20221229	88.12	1930	-42.59	20230421	590	87.80	20230106	1930	-42.59	20230421	589	88.12	20221229	0.03	N	082660	500	433 억	1067590	N	N	N	N
15	20230926	110641	57	100.00	KOSDAQ	화학	N	N	N	N	N	1150	-18	5	-1.54	9232863287	7331590	313.56	1393	1394	1130	1518	818	1168	1259.33	1.23	-797756	1285	1226	1196	1137	1107	1211	1122	433	350	500	700	1	1	86620869	996	-6.50	2.99	12	8.46	-177.00	384.00	1930	20230421	-40.41	589	20221229	95.25	1930	-40.41	20230421	590	94.92	20230106	1930	-40.41	20230421	589	95.25	20221229	0.03	N	082660	500	433 억	1067590	N	N	N	N
16	20230926	100640	57	100.00	KOSDAQ	화학	N	N	N	N	N	1225	57	2	4.88	7563189782	5920407	253.20	1393	1394	1203	1518	818	1168	1277.48	1.23	-771401	1285	1226	1196	1137	1107	1211	1122	433	350	500	700	1	1	86620869	1061	-6.92	3.19	12	6.83	-177.00	384.00	1930	20230421	-36.53	589	20221229	107.98	1930	-36.53	20230421	590	107.63	20230106	1930	-36.53	20230421	589	107.98	20221229	0.03	N	082660	500	433 억	1067590	N	N	N	N
17	20230926	090641	57	100.00	KOSDAQ	화학	N	N	N	N	N	1273	105	2	8.99	3286010114	2473814	105.80	1393	1394	1254	1518	818	1168	1328.32	1.23	-386953	1285	1226	1196	1137	1107	1211	1122	433	350	500	700	1	1	86620869	1103	-7.19	3.32	12	2.86	-177.00	384.00	1930	20230421	-34.04	589	20221229	116.13	1930	-34.04	20230421	590	115.76	20230106	1930	-34.04	20230421	589	116.13	20221229	0.03	N	082660	500	433 억	1067590	N	N	N	N
18	20230925	160640	57	100.00	KOSDAQ	화학	N	N	N	N	N	1168	-5	5	-0.43	2574695037	2118385	139.38	1174	1255	1166	1524	822	1173	1215.48	0.93	277536	1258	1215	1150	1107	1042	1237	1129	433	351	500	700	1	1	86620869	1012	-6.60	3.04	12	2.45	-177.00	384.00	1930	20230421	-39.48	589	20221229	98.30	1930	-39.48	20230421	590	97.97	20230106	1930	-39.48	20230421	589	98.30	20221229	0.03	N	082660	500	433 억	802089	N	N	N	N
19	20230925	150643	57	100.00	KOSDAQ	화학	N	N	N	N	N	1185	12	2	1.02	2397758962	1967994	129.48	1174	1255	1166	1524	822	1173	1218.38	0.93	260700	1258	1215	1150	1107	1042	1237	1129	433	351	500	700	1	1	86620869	1026	-6.69	3.09	12	2.27	-177.00	384.00	1930	20230421	-38.60	589	20221229	101.19	1930	-38.60	20230421	590	100.85	20230106	1930	-38.60	20230421	589	101.19	20221229	0.03	N	082660	500	433 억	802089	N	N	N	N
20	20230925	140632	57	100.00	KOSDAQ	화학	N	N	N	N	N	1218	45	2	3.84	2147245663	1759038	115.73	1174	1255	1166	1524	822	1173	1220.69	0.93	223620	1258	1215	1150	1107	1042	1237	1129	433	351	500	700	1	1	86620869	1055	-6.88	3.17	12	2.03	-177.00	384.00	1930	20230421	-36.89	589	20221229	106.79	1930	-36.89	20230421	590	106.44	20230106	1930	-36.89	20230421	589	106.79	20221229	0.03	N	082660	500	433 억	802089	N	N	N	N
21	20230925	130636	57	100.00	KOSDAQ	화학	N	N	N	N	N	1220	47	2	4.01	2019838704	1655484	108.92	1174	1255	1166	1524	822	1173	1220.09	0.93	232466	1258	1215	1150	1107	1042	1237	1129	433	351	500	700	1	1	86620869	1057	-6.89	3.18	12	1.91	-177.00	384.00	1930	20230421	-36.79	589	20221229	107.13	1930	-36.79	20230421	590	106.78	20230106	1930	-36.79	20230421	589	107.13	20221229	0.03	N	082660	500	433 억	802089	N	N	N	N
22	20230925	120641	57	100.00	KOSDAQ	화학	N	N	N	N	N	1247	74	2	6.31	1621431741	1334097	87.77	1174	1250	1166	1524	822	1173	1215.38	0.93	233878	1258	1215	1150	1107	1042	1237	1129	433	351	500	700	1	1	86620869	1080	-7.05	3.25	12	1.54	-177.00	384.00	1930	20230421	-35.39	589	20221229	111.71	1930	-35.39	20230421	590	111.36	20230106	1930	-35.39	20230421	589	111.71	20221229	0.03	N	082660	500	433 억	802089	N	N	N	N
23	20230925	110636	57	100.00	KOSDAQ	화학	N	N	N	N	N	1195	22	2	1.88	998447088	827676	54.46	1174	1236	1166	1524	822	1173	1206.33	0.93	32116	1258	1215	1150	1107	1042	1237	1129	433	351	500	700	1	1	86620869	1035	-6.75	3.11	12	0.96	-177.00	384.00	1930	20230421	-38.08	589	20221229	102.89	1930	-38.08	20230421	590	102.54	20230106	1930	-38.08	20230421	589	102.89	20221229	0.03	N	082660	500	433 억	802089	N	N	N	N
24	20230925	100639	57	100.00	KOSDAQ	화학	N	N	N	N	N	1199	26	2	2.22	807385230	668688	44.00	1174	1236	1166	1524	822	1173	1207.42	0.93	27287	1258	1215	1150	1107	1042	1237	1129	433	351	500	700	1	1	86620869	1039	-6.77	3.12	12	0.77	-177.00	384.00	1930	20230421	-37.88	589	20221229	103.57	1930	-37.88	20230421	590	103.22	20230106	1930	-37.88	20230421	589	103.57	20221229	0.03	N	082660	500	433 억	802089	N	N	N	N
25	20230925	090636	57	100.00	KOSDAQ	화학	N	N	N	N	N	1180	7	2	0.60	69704569	59261	3.90	1174	1194	1166	1524	822	1173	1176.23	0.93	4700	1258	1215	1150	1107	1042	1237	1129	433	351	500	700	1	1	86620869	1022	-6.67	3.07	12	0.07	-177.00	384.00	1930	20230421	-38.86	589	20221229	100.34	1930	-38.86	20230421	590	100.00	20230106	1930	-38.86	20230421	589	100.34	20221229	0.03	N	082660	500	433 억	802089	N	N	N	N
26	20230922	160659	57	100.00	KOSDAQ	화학	N	N	N	N	N	1173	12	2	1.03	1748553423	1517166	132.06	1149	1193	1085	1509	813	1161	1152.45	0.83	82624	1253	1206	1173	1126	1093	1190	1110	433	348	500	690	1	1	86620869	1016	-6.63	3.05	12	1.75	-177.00	384.00	1930	20230421	-39.22	589	20221229	99.15	1930	-39.22	20230421	590	98.81	20230106	1930	-39.22	20230421	589	99.15	20221229	0.03	N	082660	500	433 억	722674	N	N	N	N
27	20230922	150655	57	100.00	KOSDAQ	화학	N	N	N	N	N	1183	22	2	1.89	1562943350	1359236	118.31	1149	1193	1085	1509	813	1161	1149.87	0.83	98188	1253	1206	1173	1126	1093	1190	1110	433	348	500	690	1	1	86620869	1025	-6.68	3.08	12	1.57	-177.00	384.00	1930	20230421	-38.70	589	20221229	100.85	1930	-38.70	20230421	590	100.51	20230106	1930	-38.70	20230421	589	100.85	20221229	0.03	N	082660	500	433 억	722674	N	N	N	N
28	20230922	140656	57	100.00	KOSDAQ	화학	N	N	N	N	N	1131	-30	5	-2.58	977524650	857889	74.67	1149	1178	1085	1509	813	1161	1139.45	0.83	46061	1253	1206	1173	1126	1093	1190	1110	433	348	500	690	1	1	86620869	980	-6.39	2.95	12	0.99	-177.00	384.00	1930	20230421	-41.40	589	20221229	92.02	1930	-41.40	20230421	590	91.69	20230106	1930	-41.40	20230421	589	92.02	20221229	0.03	N	082660	500	433 억	722674	N	N	N	N
29	20230922	130615	57	100.00	KOSDAQ	화학	N	N	N	N	N	1138	-23	5	-1.98	868263812	761722	66.30	1149	1178	1085	1509	813	1161	1139.87	0.83	51903	1253	1206	1173	1126	1093	1190	1110	433	348	500	690	1	1	86620869	986	-6.43	2.96	12	0.88	-177.00	384.00	1930	20230421	-41.04	589	20221229	93.21	1930	-41.04	20230421	590	92.88	20230106	1930	-41.04	20230421	589	93.21	20221229	0.03	N	082660	500	433 억	722674	N	N	N	N
30	20230922	120614	57	100.00	KOSDAQ	화학	N	N	N	N	N	1130	-31	5	-2.67	839839299	736666	64.12	1149	1178	1085	1509	813	1161	1140.05	0.83	54482	1253	1206	1173	1126	1093	1190	1110	433	348	500	690	1	1	86620869	979	-6.38	2.94	12	0.85	-177.00	384.00	1930	20230421	-41.45	589	20221229	91.85	1930	-41.45	20230421	590	91.53	20230106	1930	-41.45	20230421	589	91.85	20221229	0.03	N	082660	500	433 억	722674	N	N	N	N
31	20230922	110610	57	100.00	KOSDAQ	화학	N	N	N	N	N	1159	-2	5	-0.17	660715822	578679	50.37	1149	1178	1085	1509	813	1161	1141.77	0.83	32541	1253	1206	1173	1126	1093	1190	1110	433	348	500	690	1	1	86620869	1004	-6.55	3.02	12	0.67	-177.00	384.00	1930	20230421	-39.95	589	20221229	96.77	1930	-39.95	20230421	590	96.44	20230106	1930	-39.95	20230421	589	96.77	20221229	0.03	N	082660	500	433 억	722674	N	N	N	N
32	20230922	100611	57	100.00	KOSDAQ	화학	N	N	N	N	N	1135	-26	5	-2.24	564535124	494638	43.05	1149	1178	1085	1509	813	1161	1141.31	0.83	17194	1253	1206	1173	1126	1093	1190	1110	433	348	500	690	1	1	86620869	983	-6.41	2.96	12	0.57	-177.00	384.00	1930	20230421	-41.19	589	20221229	92.70	1930	-41.19	20230421	590	92.37	20230106	1930	-41.19	20230421	589	92.70	20221229	0.03	N	082660	500	433 억	722674	N	N	N	N
33	20230922	090606	57	100.00	KOSDAQ	화학	N	N	N	N	N	1105	-56	5	-4.82	132314580	114420	9.96	1149	1175	1105	1509	813	1161	1156.39	0.83	5329	1253	1206	1173	1126	1093	1190	1110	433	348	500	690	1	1	86620869	957	-6.24	2.88	12	0.13	-177.00	384.00	1930	20230421	-42.75	589	20221229	87.61	1930	-42.75	20230421	590	87.29	20230106	1930	-42.75	20230421	589	87.61	20221229	0.03	N	082660	500	433 억	722674	Y	N	N	N
34	20230921	160613	57	100.00	KOSDAQ	화학	N	N	N	N	N	1161	-38	5	-3.17	1316947406	1131853	64.94	1186	1220	1140	1558	840	1199	1163.53	1.07	-201672	1266	1232	1176	1142	1086	1249	1159	433	359	500	710	1	1	86620869	1006	-6.56	3.02	12	1.31	-177.00	384.00	1930	20230421	-39.84	589	20221229	97.11	1930	-39.84	20230421	590	96.78	20230106	1930	-39.84	20230421	589	97.11	20221229	0.03	N	082660	500	433 억	925674	N	N	N	N
35	20230921	150603	57	100.00	KOSDAQ	화학	N	N	N	N	N	1158	-41	5	-3.42	1178502302	1012074	58.07	1186	1220	1140	1558	840	1199	1164.44	1.07	-187761	1266	1232	1176	1142	1086	1249	1159	433	359	500	710	1	1	86620869	1003	-6.54	3.02	12	1.17	-177.00	384.00	1930	20230421	-40.00	589	20221229	96.60	1930	-40.00	20230421	590	96.27	20230106	1930	-40.00	20230421	589	96.60	20221229	0.03	N	082660	500	433 억	925674	N	N	N	N
36	20230921	140610	57	100.00	KOSDAQ	화학	N	N	N	N	N	1152	-47	5	-3.92	938416400	807416	46.32	1186	1220	1140	1558	840	1199	1162.24	1.07	-172047	1266	1232	1176	1142	1086	1249	1159	433	359	500	710	1	1	86620869	998	-6.51	3.00	12	0.93	-177.00	384.00	1930	20230421	-40.31	589	20221229	95.59	1930	-40.31	20230421	590	95.25	20230106	1930	-40.31	20230421	589	95.59	20221229	0.03	N	082660	500	433 억	925674	N	N	N	N
37	20230921	130603	57	100.00	KOSDAQ	화학	N	N	N	N	N	1160	-39	5	-3.25	805153352	691375	39.67	1186	1220	1143	1558	840	1199	1164.56	1.07	-173742	1266	1232	1176	1142	1086	1249	1159	433	359	500	710	1	1	86620869	1005	-6.55	3.02	12	0.80	-177.00	384.00	1930	20230421	-39.90	589	20221229	96.94	1930	-39.90	20230421	590	96.61	20230106	1930	-39.90	20230421	589	96.94	20221229	0.03	N	082660	500	433 억	925674	N	N	N	N
38	20230921	120558	57	100.00	KOSDAQ	화학	N	N	N	N	N	1170	-29	5	-2.42	743231089	638002	36.60	1186	1220	1143	1558	840	1199	1164.93	1.07	-162637	1266	1232	1176	1142	1086	1249	1159	433	359	500	710	1	1	86620869	1013	-6.61	3.05	12	0.74	-177.00	384.00	1930	20230421	-39.38	589	20221229	98.64	1930	-39.38	20230421	590	98.31	20230106	1930	-39.38	20230421	589	98.64	20221229	0.03	N	082660	500	433 억	925674	N	N	N	N
39	20230921	110614	57	100.00	KOSDAQ	화학	N	N	N	N	N	1146	-53	5	-4.42	572374038	489940	28.11	1186	1220	1145	1558	840	1199	1168.25	1.07	-134074	1266	1232	1176	1142	1086	1249	1159	433	359	500	710	1	1	86620869	993	-6.47	2.98	12	0.57	-177.00	384.00	1930	20230421	-40.62	589	20221229	94.57	1930	-40.62	20230421	590	94.24	20230106	1930	-40.62	20230421	589	94.57	20221229	0.03	N	082660	500	433 억	925674	N	N	N	N
40	20230921	100603	57	100.00	KOSDAQ	화학	N	N	N	N	N	1158	-41	5	-3.42	349953767	296795	17.03	1186	1220	1150	1558	840	1199	1179.10	1.07	-69240	1266	1232	1176	1142	1086	1249	1159	433	359	500	710	1	1	86620869	1003	-6.54	3.02	12	0.34	-177.00	384.00	1930	20230421	-40.00	589	20221229	96.60	1930	-40.00	20230421	590	96.27	20230106	1930	-40.00	20230421	589	96.60	20221229	0.03	N	082660	500	433 억	925674	N	N	N	N
41	20230921	090610	57	100.00	KOSDAQ	화학	N	N	N	N	N	1200	1	2	0.08	50569037	42183	2.42	1186	1220	1186	1558	840	1199	1198.80	1.07	5275	1266	1232	1176	1142	1086	1249	1159	433	359	500	710	1	1	86620869	1039	-6.78	3.12	12	0.05	-177.00	384.00	1930	20230421	-37.82	589	20221229	103.74	1930	-37.82	20230421	590	103.39	20230106	1930	-37.82	20230421	589	103.74	20221229	0.03	N	082660	500	433 억	925674	N	N	N	N
42	20230920	160610	57	100.00	KOSDAQ	화학	N	N	N	N	N	1199	11	2	0.93	2022635133	1739146	170.29	1163	1210	1120	1544	832	1188	1163.00	0.93	105345	1273	1230	1197	1154	1121	1214	1138	433	356	500	710	1	1	86620869	1039	-6.77	3.12	12	2.01	-177.00	384.00	1930	20230421	-37.88	589	20221229	103.57	1930	-37.88	20230421	590	103.22	20230106	1930	-37.88	20230421	589	103.57	20221229	0.03	N	082660	500	433 억	807064	N	N	N	N
43	20230920	150556	57	100.00	KOSDAQ	화학	N	N	N	N	N	1191	3	2	0.25	1916616822	1650368	161.59	1163	1210	1120	1544	832	1188	1161.32	0.93	90765	1273	1230	1197	1154	1121	1214	1138	433	356	500	710	1	1	86620869	1032	-6.73	3.10	12	1.91	-177.00	384.00	1930	20230421	-38.29	589	20221229	102.21	1930	-38.29	20230421	590	101.86	20230106	1930	-38.29	20230421	589	102.21	20221229	0.03	N	082660	500	433 억	807064	N	N	N	N
44	20230920	140602	57	100.00	KOSDAQ	화학	N	N	N	N	N	1169	-19	5	-1.60	1357227154	1178619	115.40	1163	1188	1120	1544	832	1188	1151.53	0.93	-13605	1273	1230	1197	1154	1121	1214	1138	433	356	500	710	1	1	86620869	1013	-6.60	3.04	12	1.36	-177.00	384.00	1930	20230421	-39.43	589	20221229	98.47	1930	-39.43	20230421	590	98.14	20230106	1930	-39.43	20230421	589	98.47	20221229	0.03	N	082660	500	433 억	807064	N	N	N	N
45	20230920	130557	57	100.00	KOSDAQ	화학	N	N	N	N	N	1155	-33	5	-2.78	1142025438	994829	97.41	1163	1188	1120	1544	832	1188	1147.95	0.93	30956	1273	1230	1197	1154	1121	1214	1138	433	356	500	710	1	1	86620869	1000	-6.53	3.01	12	1.15	-177.00	384.00	1930	20230421	-40.16	589	20221229	96.10	1930	-40.16	20230421	590	95.76	20230106	1930	-40.16	20230421	589	96.10	20221229	0.03	N	082660	500	433 억	807064	N	N	N	N
46	20230920	120556	57	100.00	KOSDAQ	화학	N	N	N	N	N	1156	-32	5	-2.69	1063959413	926987	90.76	1163	1188	1120	1544	832	1188	1147.75	0.93	14847	1273	1230	1197	1154	1121	1214	1138	433	356	500	710	1	1	86620869	1001	-6.53	3.01	12	1.07	-177.00	384.00	1930	20230421	-40.10	589	20221229	96.26	1930	-40.10	20230421	590	95.93	20230106	1930	-40.10	20230421	589	96.26	20221229	0.03	N	082660	500	433 억	807064	N	N	N	N
47	20230920	110603	57	100.00	KOSDAQ	화학	N	N	N	N	N	1137	-51	5	-4.29	935991798	814895	79.79	1163	1188	1120	1544	832	1188	1148.59	0.93	2430	1273	1230	1197	1154	1121	1214	1138	433	356	500	710	1	1	86620869	985	-6.42	2.96	12	0.94	-177.00	384.00	1930	20230421	-41.09	589	20221229	93.04	1930	-41.09	20230421	590	92.71	20230106	1930	-41.09	20230421	589	93.04	20221229	0.03	N	082660	500	433 억	807064	N	N	N	N
48	20230920	100550	57	100.00	KOSDAQ	화학	N	N	N	N	N	1144	-44	5	-3.70	778207470	676434	66.23	1163	1188	1120	1544	832	1188	1150.44	0.93	-2942	1273	1230	1197	1154	1121	1214	1138	433	356	500	710	1	1	86620869	991	-6.46	2.98	12	0.78	-177.00	384.00	1930	20230421	-40.73	589	20221229	94.23	1930	-40.73	20230421	590	93.90	20230106	1930	-40.73	20230421	589	94.23	20221229	0.03	N	082660	500	433 억	807064	N	N	N	N
49	20230920	090600	57	100.00	KOSDAQ	화학	N	N	N	N	N	1179	-9	5	-0.76	35738303	30603	3.00	1163	1187	1162	1544	832	1188	1167.67	0.93	1681	1273	1230	1197	1154	1121	1214	1138	433	356	500	710	1	1	86620869	1021	-6.66	3.07	12	0.04	-177.00	384.00	1930	20230421	-38.91	589	20221229	100.17	1930	-38.91	20230421	590	99.83	20230106	1930	-38.91	20230421	589	100.17	20221229	0.03	N	082660	500	433 억	807064	N	N	N	N
50	20230919	160557	57	100.00	KOSDAQ	화학	N	N	N	N	N	1188	-36	5	-2.94	1214592053	1006494	39.57	1231	1240	1164	1591	857	1224	1206.76	1.11	-160060	1314	1269	1230	1185	1146	1291	1207	433	367	500	730	1	1	86620869	1029	-6.71	3.09	12	1.16	-177.00	384.00	1930	20230421	-38.45	589	20221229	101.70	1930	-38.45	20230421	590	101.36	20230106	1930	-38.45	20230421	589	101.70	20221229	0.03	N	082660	500	433 억	961140	N	N	N	N
51	20230919	150556	57	100.00	KOSDAQ	화학	N	N	N	N	N	1201	-23	5	-1.88	1089159608	901056	35.42	1231	1240	1164	1591	857	1224	1208.76	1.11	-143654	1314	1269	1230	1185	1146	1291	1207	433	367	500	730	1	1	86620869	1040	-6.79	3.13	12	1.04	-177.00	384.00	1930	20230421	-37.77	589	20221229	103.90	1930	-37.77	20230421	590	103.56	20230106	1930	-37.77	20230421	589	103.90	20221229	0.03	N	082660	500	433 억	961140	N	N	N	N
52	20230919	140553	57	100.00	KOSDAQ	화학	N	N	N	N	N	1205	-19	5	-1.55	910812057	752292	29.57	1231	1240	1164	1591	857	1224	1210.72	1.11	-113260	1314	1269	1230	1185	1146	1291	1207	433	367	500	730	1	1	86620869	1044	-6.81	3.14	12	0.87	-177.00	384.00	1930	20230421	-37.56	589	20221229	104.58	1930	-37.56	20230421	590	104.24	20230106	1930	-37.56	20230421	589	104.58	20221229	0.03	N	082660	500	433 억	961140	N	N	N	N
53	20230919	130545	57	100.00	KOSDAQ	화학	N	N	N	N	N	1210	-14	5	-1.14	825585958	681675	26.80	1231	1240	1164	1591	857	1224	1211.11	1.11	-99723	1314	1269	1230	1185	1146	1291	1207	433	367	500	730	1	1	86620869	1048	-6.84	3.15	12	0.79	-177.00	384.00	1930	20230421	-37.31	589	20221229	105.43	1930	-37.31	20230421	590	105.08	20230106	1930	-37.31	20230421	589	105.43	20221229	0.03	N	082660	500	433 억	961140	N	N	N	N
54	20230919	120600	57	100.00	KOSDAQ	화학	N	N	N	N	N	1230	6	2	0.49	764424604	631375	24.82	1231	1240	1164	1591	857	1224	1210.73	1.11	-76333	1314	1269	1230	1185	1146	1291	1207	433	367	500	730	1	1	86620869	1065	-6.95	3.20	12	0.73	-177.00	384.00	1930	20230421	-36.27	589	20221229	108.83	1930	-36.27	20230421	590	108.47	20230106	1930	-36.27	20230421	589	108.83	20221229	0.03	N	082660	500	433 억	961140	N	N	N	N
55	20230919	110601	57	100.00	KOSDAQ	화학	N	N	N	N	N	1220	-4	5	-0.33	671193223	555255	21.83	1231	1240	1164	1591	857	1224	1208.80	1.11	-94631	1314	1269	1230	1185	1146	1291	1207	433	367	500	730	1	1	86620869	1057	-6.89	3.18	12	0.64	-177.00	384.00	1930	20230421	-36.79	589	20221229	107.13	1930	-36.79	20230421	590	106.78	20230106	1930	-36.79	20230421	589	107.13	20221229	0.03	N	082660	500	433 억	961140	N	N	N	N
56	20230919	100558	57	100.00	KOSDAQ	화학	N	N	N	N	N	1203	-21	5	-1.72	451448001	374427	14.72	1231	1231	1164	1591	857	1224	1205.70	1.11	-95895	1314	1269	1230	1185	1146	1291	1207	433	367	500	730	1	1	86620869	1042	-6.80	3.13	12	0.43	-177.00	384.00	1930	20230421	-37.67	589	20221229	104.24	1930	-37.67	20230421	590	103.90	20230106	1930	-37.67	20230421	589	104.24	20221229	0.03	N	082660	500	433 억	961140	N	N	N	N
57	20230919	090553	57	100.00	KOSDAQ	화학	N	N	N	N	N	1181	-43	5	-3.51	87885149	73072	2.87	1231	1231	1164	1591	857	1224	1202.72	1.11	-21503	1314	1269	1230	1185	1146	1291	1207	433	367	500	730	1	1	86620869	1023	-6.67	3.08	12	0.08	-177.00	384.00	1930	20230421	-38.81	589	20221229	100.51	1930	-38.81	20230421	590	100.17	20230106	1930	-38.81	20230421	589	100.51	20221229	0.03	N	082660	500	433 억	961140	N	N	N	N
58	20230918	160557	57	100.00	KOSDAQ	화학	N	N	N	N	N	1224	31	2	2.60	3145353980	2537216	87.25	1199	1275	1191	1550	836	1193	1239.69	0.67	394340	1332	1262	1206	1136	1080	1234	1108	433	357	500	710	1	1	86620869	1060	-6.92	3.19	12	2.93	-177.00	384.00	1930	20230421	-36.58	589	20221229	107.81	1930	-36.58	20230421	590	107.46	20230106	1930	-36.58	20230421	589	107.81	20221229	0.03	N	082660	500	433 억	577710	N	N	N	N
59	20230918	150555	57	100.00	KOSDAQ	화학	N	N	N	N	N	1212	19	2	1.59	3042812209	2452707	84.34	1199	1275	1191	1550	836	1193	1240.59	0.67	411683	1332	1262	1206	1136	1080	1234	1108	433	357	500	710	1	1	86620869	1050	-6.85	3.16	12	2.83	-177.00	384.00	1930	20230421	-37.20	589	20221229	105.77	1930	-37.20	20230421	590	105.42	20230106	1930	-37.20	20230421	589	105.77	20221229	0.03	N	082660	500	433 억	577710	N	N	N	N
60	20230918	140609	57	100.00	KOSDAQ	화학	N	N	N	N	N	1227	34	2	2.85	2884313829	2322693	79.87	1199	1275	1191	1550	836	1193	1241.80	0.67	459168	1332	1262	1206	1136	1080	1234	1108	433	357	500	710	1	1	86620869	1063	-6.93	3.20	12	2.68	-177.00	384.00	1930	20230421	-36.42	589	20221229	108.32	1930	-36.42	20230421	590	107.97	20230106	1930	-36.42	20230421	589	108.32	20221229	0.03	N	082660	500	433 억	577710	N	N	N	N
61	20230918	130555	57	100.00	KOSDAQ	화학	N	N	N	N	N	1237	44	2	3.69	2690359201	2164619	74.44	1199	1275	1191	1550	836	1193	1242.88	0.67	503255	1332	1262	1206	1136	1080	1234	1108	433	357	500	710	1	1	86620869	1072	-6.99	3.22	12	2.50	-177.00	384.00	1930	20230421	-35.91	589	20221229	110.02	1930	-35.91	20230421	590	109.66	20230106	1930	-35.91	20230421	589	110.02	20221229	0.03	N	082660	500	433 억	577710	N	N	N	N
62	20230918	120556	57	100.00	KOSDAQ	화학	N	N	N	N	N	1228	35	2	2.93	2496707610	2008178	69.06	1199	1275	1191	1550	836	1193	1243.27	0.67	497771	1332	1262	1206	1136	1080	1234	1108	433	357	500	710	1	1	86620869	1064	-6.94	3.20	12	2.32	-177.00	384.00	1930	20230421	-36.37	589	20221229	108.49	1930	-36.37	20230421	590	108.14	20230106	1930	-36.37	20230421	589	108.49	20221229	0.03	N	082660	500	433 억	577710	N	N	N	N
63	20230918	110554	57	100.00	KOSDAQ	화학	N	N	N	N	N	1241	48	2	4.02	2336183223	1876952	64.55	1199	1275	1191	1550	836	1193	1244.67	0.67	531232	1332	1262	1206	1136	1080	1234	1108	433	357	500	710	1	1	86620869	1075	-7.01	3.23	12	2.17	-177.00	384.00	1930	20230421	-35.70	589	20221229	110.70	1930	-35.70	20230421	590	110.34	20230106	1930	-35.70	20230421	589	110.70	20221229	0.03	N	082660	500	433 억	577710	N	N	N	N
64	20230918	100549	57	100.00	KOSDAQ	화학	N	N	N	N	N	1246	53	2	4.44	2016991237	1620561	55.73	1199	1275	1191	1550	836	1193	1244.63	0.67	497097	1332	1262	1206	1136	1080	1234	1108	433	357	500	710	1	1	86620869	1079	-7.04	3.24	12	1.87	-177.00	384.00	1930	20230421	-35.44	589	20221229	111.54	1930	-35.44	20230421	590	111.19	20230106	1930	-35.44	20230421	589	111.54	20221229	0.03	N	082660	500	433 억	577710	N	N	N	N
65	20230918	090546	57	100.00	KOSDAQ	화학	N	N	N	N	N	1224	31	2	2.60	148465911	122536	4.21	1199	1229	1198	1550	836	1193	1211.61	0.67	25790	1332	1262	1206	1136	1080	1234	1108	433	357	500	710	1	1	86620869	1060	-6.92	3.19	12	0.14	-177.00	384.00	1930	20230421	-36.58	589	20221229	107.81	1930	-36.58	20230421	590	107.46	20230106	1930	-36.58	20230421	589	107.81	20221229	0.03	N	082660	500	433 억	577710	N	N	N	N
66	20230915	160552	57	100.00	KOSDAQ	화학	N	N	N	N	N	1193	-51	5	-4.10	3442760451	2882265	17.25	1250	1276	1150	1617	871	1244	1194.42	0.81	-122569	1498	1371	1173	1046	848	1272	947	433	373	500	740	1	1	86620869	1033	-6.74	3.11	12	3.33	-177.00	384.00	1930	20230421	-38.19	589	20221229	102.55	1930	-38.19	20230421	590	102.20	20230106	1930	-38.19	20230421	589	102.55	20221229	0.03	N	082660	500	433 억	700279	N	N	N	N
67	20230915	150553	57	100.00	KOSDAQ	화학	N	N	N	N	N	1190	-54	5	-4.34	3175695934	2658127	15.91	1250	1276	1150	1617	871	1244	1194.66	0.81	-102886	1498	1371	1173	1046	848	1272	947	433	373	500	740	1	1	86620869	1031	-6.72	3.10	12	3.07	-177.00	384.00	1930	20230421	-38.34	589	20221229	102.04	1930	-38.34	20230421	590	101.69	20230106	1930	-38.34	20230421	589	102.04	20221229	0.03	N	082660	500	433 억	700279	N	N	N	N
68	20230915	140550	57	100.00	KOSDAQ	화학	N	N	N	N	N	1170	-74	5	-5.95	2728332509	2279362	13.64	1250	1276	1150	1617	871	1244	1196.91	0.81	-114579	1498	1371	1173	1046	848	1272	947	433	373	500	740	1	1	86620869	1013	-6.61	3.05	12	2.63	-177.00	384.00	1930	20230421	-39.38	589	20221229	98.64	1930	-39.38	20230421	590	98.31	20230106	1930	-39.38	20230421	589	98.64	20221229	0.03	N	082660	500	433 억	700279	N	N	N	N
69	20230915	130549	57	100.00	KOSDAQ	화학	N	N	N	N	N	1187	-57	5	-4.58	2223864645	1847385	11.05	1250	1276	1167	1617	871	1244	1203.73	0.81	-81853	1498	1371	1173	1046	848	1272	947	433	373	500	740	1	1	86620869	1028	-6.71	3.09	12	2.13	-177.00	384.00	1930	20230421	-38.50	589	20221229	101.53	1930	-38.50	20230421	590	101.19	20230106	1930	-38.50	20230421	589	101.53	20221229	0.03	N	082660	500	433 억	700279	N	N	N	N
70	20230915	120554	57	100.00	KOSDAQ	화학	N	N	N	N	N	1184	-60	5	-4.82	2018368232	1673530	10.01	1250	1276	1167	1617	871	1244	1205.99	0.81	-64816	1498	1371	1173	1046	848	1272	947	433	373	500	740	1	1	86620869	1026	-6.69	3.08	12	1.93	-177.00	384.00	1930	20230421	-38.65	589	20221229	101.02	1930	-38.65	20230421	590	100.68	20230106	1930	-38.65	20230421	589	101.02	20221229	0.03	N	082660	500	433 억	700279	N	N	N	N
71	20230915	110557	57	100.00	KOSDAQ	화학	N	N	N	N	N	1191	-53	5	-4.26	1807811537	1495529	8.95	1250	1276	1167	1617	871	1244	1208.74	0.81	-70849	1498	1371	1173	1046	848	1272	947	433	373	500	740	1	1	86620869	1032	-6.73	3.10	12	1.73	-177.00	384.00	1930	20230421	-38.29	589	20221229	102.21	1930	-38.29	20230421	590	101.86	20230106	1930	-38.29	20230421	589	102.21	20221229	0.03	N	082660	500	433 억	700279	N	N	N	N
72	20230915	100555	57	100.00	KOSDAQ	화학	N	N	N	N	N	1207	-37	5	-2.97	1361169148	1119486	6.70	1250	1276	1167	1617	871	1244	1215.81	0.81	-90974	1498	1371	1173	1046	848	1272	947	433	373	500	740	1	1	86620869	1046	-6.82	3.14	12	1.29	-177.00	384.00	1930	20230421	-37.46	589	20221229	104.92	1930	-37.46	20230421	590	104.58	20230106	1930	-37.46	20230421	589	104.92	20221229	0.03	N	082660	500	433 억	700279	N	N	N	N
73	20230915	090545	57	100.00	KOSDAQ	화학	N	N	N	N	N	1215	-29	5	-2.33	411756839	335026	2.00	1250	1276	1167	1617	871	1244	1228.90	0.81	-18014	1498	1371	1173	1046	848	1272	947	433	373	500	740	1	1	86620869	1052	-6.86	3.16	12	0.39	-177.00	384.00	1930	20230421	-37.05	589	20221229	106.28	1930	-37.05	20230421	590	105.93	20230106	1930	-37.05	20230421	589	106.28	20221229	0.03	N	082660	500	433 억	700279	N	N	N	N
74	20230914	160551	57	100.00	KOSDAQ	화학	N	N	N	N	N	1244	-59	5	-4.53	18379465806	16640274	454.58	1300	1300	975	1693	913	1303	1104.33	0.76	63517	1477	1390	1338	1251	1199	1364	1225	433	390	500	780	1	1	86620869	1078	-7.03	3.24	12	19.21	-177.00	384.00	1930	20230421	-35.54	589	20221229	111.21	1930	-35.54	20230421	590	110.85	20230106	1930	-35.54	20230421	589	111.21	20221229	0.04	N	082660	500	433 억	657161	N	N	N	N
75	20230914	150540	57	100.00	KOSDAQ	화학	N	N	N	N	N	1220	-83	5	-6.37	17304326792	15765605	430.69	1300	1300	975	1693	913	1303	1097.60	0.76	7113	1477	1390	1338	1251	1199	1364	1225	433	390	500	780	1	1	86620869	1057	-6.89	3.18	12	18.20	-177.00	384.00	1930	20230421	-36.79	589	20221229	107.13	1930	-36.79	20230421	590	106.78	20230106	1930	-36.79	20230421	589	107.13	20221229	0.04	N	082660	500	433 억	657161	N	N	N	N
76	20230914	140547	57	100.00	KOSDAQ	화학	N	N	N	N	N	1139	-164	5	-12.59	15369642224	14133644	386.10	1300	1300	975	1693	913	1303	1087.45	0.76	61685	1477	1390	1338	1251	1199	1364	1225	433	390	500	780	1	1	86620869	987	-6.44	2.97	12	16.32	-177.00	384.00	1930	20230421	-40.98	589	20221229	93.38	1930	-40.98	20230421	590	93.05	20230106	1930	-40.98	20230421	589	93.38	20221229	0.04	N	082660	500	433 억	657161	N	N	N	N
77	20230914	130536	57	100.00	KOSDAQ	화학	N	N	N	N	N	1149	-154	5	-11.82	14551474406	13409927	366.33	1300	1300	975	1693	913	1303	1085.13	0.76	61968	1477	1390	1338	1251	1199	1364	1225	433	390	500	780	1	1	86620869	995	-6.49	2.99	12	15.48	-177.00	384.00	1930	20230421	-40.47	589	20221229	95.08	1930	-40.47	20230421	590	94.75	20230106	1930	-40.47	20230421	589	95.08	20221229	0.04	N	082660	500	433 억	657161	N	N	N	N
78	20230914	120545	57	100.00	KOSDAQ	화학	N	N	N	N	N	1155	-148	5	-11.36	14170258897	13078321	357.27	1300	1300	975	1693	913	1303	1083.49	0.76	87948	1477	1390	1338	1251	1199	1364	1225	433	390	500	780	1	1	86620869	1000	-6.53	3.01	12	15.10	-177.00	384.00	1930	20230421	-40.16	589	20221229	96.10	1930	-40.16	20230421	590	95.76	20230106	1930	-40.16	20230421	589	96.10	20221229	0.04	N	082660	500	433 억	657161	N	N	N	N
79	20230914	110541	57	100.00	KOSDAQ	화학	N	N	N	N	N	1191	-112	5	-8.60	13341230703	12363677	337.75	1300	1300	975	1693	913	1303	1079.07	0.76	123446	1477	1390	1338	1251	1199	1364	1225	433	390	500	780	1	1	86620869	1032	-6.73	3.10	12	14.27	-177.00	384.00	1930	20230421	-38.29	589	20221229	102.21	1930	-38.29	20230421	590	101.86	20230106	1930	-38.29	20230421	589	102.21	20221229	0.04	N	082660	500	433 억	657161	N	N	N	N
80	20230914	100536	57	100.00	KOSDAQ	화학	N	N	N	N	N	1110	-193	5	-14.81	11485136551	10766569	294.12	1300	1300	975	1693	913	1303	1066.74	0.76	362085	1477	1390	1338	1251	1199	1364	1225	433	390	500	780	1	1	86620869	961	-6.27	2.89	12	12.43	-177.00	384.00	1930	20230421	-42.49	589	20221229	88.46	1930	-42.49	20230421	590	88.14	20230106	1930	-42.49	20230421	589	88.46	20221229	0.04	N	082660	500	433 억	657161	N	N	N	N
81	20230914	090547	57	100.00	KOSDAQ	화학	N	N	N	N	N	1250	-53	5	-4.07	251256505	198754	5.43	1300	1300	1250	1693	913	1303	1264.15	0.76	21686	1477	1390	1338	1251	1199	1364	1225	433	390	500	780	1	1	86620869	1083	-7.06	3.26	12	0.23	-177.00	384.00	1930	20230421	-35.23	589	20221229	112.22	1930	-35.23	20230421	590	111.86	20230106	1930	-35.23	20230421	589	112.22	20221229	0.04	N	082660	500	433 억	657161	N	N	N	N
82	20230913	160550	57	100.00	KOSDAQ	화학	N	N	N	N	N	1303	-37	5	-2.76	4956909093	3644198	151.86	1343	1425	1286	1742	938	1340	1360.27	0.83	-69041	1419	1379	1338	1298	1257	1399	1318	433	402	500	800	1	1	86620869	1129	-7.36	3.39	12	4.21	-177.00	384.00	1930	20230421	-32.49	589	20221229	121.22	1930	-32.49	20230421	590	120.85	20230106	1930	-32.49	20230421	589	121.22	20221229	0.04	N	082660	500	433 억	717608	N	N	N	N
83	20230913	150543	57	100.00	KOSDAQ	화학	N	N	N	N	N	1303	-37	5	-2.76	4853971432	3565075	148.57	1343	1425	1286	1742	938	1340	1361.53	0.83	-58996	1419	1379	1338	1298	1257	1399	1318	433	402	500	800	1	1	86620869	1129	-7.36	3.39	12	4.12	-177.00	384.00	1930	20230421	-32.49	589	20221229	121.22	1930	-32.49	20230421	590	120.85	20230106	1930	-32.49	20230421	589	121.22	20221229	0.04	N	082660	500	433 억	717608	N	N	N	N
84	20230913	140547	57	100.00	KOSDAQ	화학	N	N	N	N	N	1323	-17	5	-1.27	4337076818	3169367	132.08	1343	1425	1318	1742	938	1340	1368.44	0.83	39475	1419	1379	1338	1298	1257	1399	1318	433	402	500	800	1	1	86620869	1146	-7.47	3.45	12	3.66	-177.00	384.00	1930	20230421	-31.45	589	20221229	124.62	1930	-31.45	20230421	590	124.24	20230106	1930	-31.45	20230421	589	124.62	20221229	0.04	N	082660	500	433 억	717608	N	N	N	N
85	20230913	130533	57	100.00	KOSDAQ	화학	N	N	N	N	N	1326	-14	5	-1.04	4148274819	3027168	126.15	1343	1425	1318	1742	938	1340	1370.35	0.83	39894	1419	1379	1338	1298	1257	1399	1318	433	402	500	800	1	1	86620869	1149	-7.49	3.45	12	3.49	-177.00	384.00	1930	20230421	-31.30	589	20221229	125.13	1930	-31.30	20230421	590	124.75	20230106	1930	-31.30	20230421	589	125.13	20221229	0.04	N	082660	500	433 억	717608	N	N	N	N
86	20230913	120545	57	100.00	KOSDAQ	화학	N	N	N	N	N	1320	-20	5	-1.49	3916112227	2851540	118.83	1343	1425	1318	1742	938	1340	1373.33	0.83	45592	1419	1379	1338	1298	1257	1399	1318	433	402	500	800	1	1	86620869	1143	-7.46	3.44	12	3.29	-177.00	384.00	1930	20230421	-31.61	589	20221229	124.11	1930	-31.61	20230421	590	123.73	20230106	1930	-31.61	20230421	589	124.11	20221229	0.04	N	082660	500	433 억	717608	N	N	N	N
87	20230913	110545	57	100.00	KOSDAQ	화학	N	N	N	N	N	1348	8	2	0.60	3260474675	2358443	98.28	1343	1425	1343	1742	938	1340	1382.47	0.83	127794	1419	1379	1338	1298	1257	1399	1318	433	402	500	800	1	1	86620869	1168	-7.62	3.51	12	2.72	-177.00	384.00	1930	20230421	-30.16	589	20221229	128.86	1930	-30.16	20230421	590	128.47	20230106	1930	-30.16	20230421	589	128.86	20221229	0.04	N	082660	500	433 억	717608	N	N	N	N
88	20230913	100538	57	100.00	KOSDAQ	화학	N	N	N	N	N	1410	70	2	5.22	2202571308	1589095	66.22	1343	1425	1343	1742	938	1340	1386.05	0.83	246121	1419	1379	1338	1298	1257	1399	1318	433	402	500	800	1	1	86620869	1221	-7.97	3.67	12	1.83	-177.00	384.00	1930	20230421	-26.94	589	20221229	139.39	1930	-26.94	20230421	590	138.98	20230106	1930	-26.94	20230421	589	139.39	20221229	0.04	N	082660	500	433 억	717608	N	N	N	N
89	20230913	090535	57	100.00	KOSDAQ	화학	N	N	N	N	N	1375	35	2	2.61	326308951	238383	9.93	1343	1385	1343	1742	938	1340	1368.84	0.83	26987	1419	1379	1338	1298	1257	1399	1318	433	402	500	800	1	1	86620869	1191	-7.77	3.58	12	0.28	-177.00	384.00	1930	20230421	-28.76	589	20221229	133.45	1930	-28.76	20230421	590	133.05	20230106	1930	-28.76	20230421	589	133.45	20221229	0.04	N	082660	500	433 억	717608	N	N	N	N
90	20230912	160529	57	100.00	KOSDAQ	화학	N	N	N	N	N	1340	43	2	3.32	3193035169	2391698	221.43	1305	1378	1297	1686	908	1297	1335.05	0.26	500114	1375	1336	1313	1274	1251	1324	1262	433	389	500	770	1	1	86620869	1161	-7.57	3.49	12	2.76	-177.00	384.00	1930	20230421	-30.57	589	20221229	127.50	1930	-30.57	20230421	590	127.12	20230106	1930	-30.57	20230421	589	127.50	20221229	0.04	N	082660	500	433 억	221188	N	N	N	N
91	20230912	150539	57	100.00	KOSDAQ	화학	N	N	N	N	N	1350	53	2	4.09	2901203435	2174071	201.28	1305	1378	1297	1686	908	1297	1334.46	0.26	479845	1375	1336	1313	1274	1251	1324	1262	433	389	500	770	1	1	86620869	1169	-7.63	3.52	12	2.51	-177.00	384.00	1930	20230421	-30.05	589	20221229	129.20	1930	-30.05	20230421	590	128.81	20230106	1930	-30.05	20230421	589	129.20	20221229	0.04	N	082660	500	433 억	221188	N	N	N	N
92	20230912	140538	57	100.00	KOSDAQ	화학	N	N	N	N	N	1354	57	2	4.39	2539320737	1906934	176.55	1305	1378	1297	1686	908	1297	1331.62	0.26	419851	1375	1336	1313	1274	1251	1324	1262	433	389	500	770	1	1	86620869	1173	-7.65	3.53	12	2.20	-177.00	384.00	1930	20230421	-29.84	589	20221229	129.88	1930	-29.84	20230421	590	129.49	20230106	1930	-29.84	20230421	589	129.88	20221229	0.04	N	082660	500	433 억	221188	N	N	N	N
93	20230912	130532	57	100.00	KOSDAQ	화학	N	N	N	N	N	1336	39	2	3.01	1677141070	1267839	117.38	1305	1353	1297	1686	908	1297	1322.83	0.26	272021	1375	1336	1313	1274	1251	1324	1262	433	389	500	770	1	1	86620869	1157	-7.55	3.48	12	1.46	-177.00	384.00	1930	20230421	-30.78	589	20221229	126.83	1930	-30.78	20230421	590	126.44	20230106	1930	-30.78	20230421	589	126.83	20221229	0.04	N	082660	500	433 억	221188	N	N	N	N
94	20230912	120527	57	100.00	KOSDAQ	화학	N	N	N	N	N	1337	40	2	3.08	1447336394	1094745	101.35	1305	1353	1297	1686	908	1297	1322.08	0.26	279882	1375	1336	1313	1274	1251	1324	1262	433	389	500	770	1	1	86620869	1158	-7.55	3.48	12	1.26	-177.00	384.00	1930	20230421	-30.73	589	20221229	126.99	1930	-30.73	20230421	590	126.61	20230106	1930	-30.73	20230421	589	126.99	20221229	0.04	N	082660	500	433 억	221188	N	N	N	N
95	20230912	110534	57	100.00	KOSDAQ	화학	N	N	N	N	N	1300	3	2	0.23	778833625	592373	54.84	1305	1337	1297	1686	908	1297	1314.77	0.26	96679	1375	1336	1313	1274	1251	1324	1262	433	389	500	770	1	1	86620869	1126	-7.34	3.39	12	0.68	-177.00	384.00	1930	20230421	-32.64	589	20221229	120.71	1930	-32.64	20230421	590	120.34	20230106	1930	-32.64	20230421	589	120.71	20221229	0.04	N	082660	500	433 억	221188	N	N	N	N
96	20230912	100531	57	100.00	KOSDAQ	화학	N	N	N	N	N	1309	12	2	0.93	661942057	502630	46.53	1305	1337	1301	1686	908	1297	1316.96	0.26	113326	1375	1336	1313	1274	1251	1324	1262	433	389	500	770	1	1	86620869	1134	-7.40	3.41	12	0.58	-177.00	384.00	1930	20230421	-32.18	589	20221229	122.24	1930	-32.18	20230421	590	121.86	20230106	1930	-32.18	20230421	589	122.24	20221229	0.04	N	082660	500	433 억	221188	N	N	N	N
97	20230912	090542	57	100.00	KOSDAQ	화학	N	N	N	N	N	1310	13	2	1.00	45692134	34775	3.22	1305	1320	1305	1686	908	1297	1313.94	0.26	363	1375	1336	1313	1274	1251	1324	1262	433	389	500	770	1	1	86620869	1135	-7.40	3.41	12	0.04	-177.00	384.00	1930	20230421	-32.12	589	20221229	122.41	1930	-32.12	20230421	590	122.03	20230106	1930	-32.12	20230421	589	122.41	20221229	0.04	N	082660	500	433 억	221188	N	N	N	N
98	20230911	160528	57	100.00	KOSDAQ	화학	N	N	N	N	N	1297	-4	5	-0.31	1412653936	1076593	72.25	1335	1352	1290	1691	911	1301	1312.15	0.24	14107	1347	1324	1304	1281	1261	1314	1271	433	390	500	780	1	1	86620869	1123	-7.33	3.38	12	1.24	-177.00	384.00	1930	20230421	-32.80	584	20220908	122.09	1930	-32.80	20230421	590	119.83	20230106	1930	-32.80	20230421	589	120.20	20221229	0.04	N	082660	500	433 억	207081	N	N	N	N
99	20230911	150537	57	100.00	KOSDAQ	화학	N	N	N	N	N	1295	-6	5	-0.46	1372067417	1045281	70.15	1335	1352	1290	1691	911	1301	1312.63	0.24	13827	1347	1324	1304	1281	1261	1314	1271	433	390	500	780	1	1	86620869	1122	-7.32	3.37	12	1.21	-177.00	384.00	1930	20230421	-32.90	584	20220908	121.75	1930	-32.90	20230421	590	119.49	20230106	1930	-32.90	20230421	589	119.86	20221229	0.04	N	082660	500	433 억	207081	N	N	N	N
100	20230911	140542	57	100.00	KOSDAQ	화학	N	N	N	N	N	1295	-6	5	-0.46	1217711392	925884	62.14	1335	1352	1294	1691	911	1301	1315.19	0.24	16774	1347	1324	1304	1281	1261	1314	1271	433	390	500	780	1	1	86620869	1122	-7.32	3.37	12	1.07	-177.00	384.00	1930	20230421	-32.90	584	20220908	121.75	1930	-32.90	20230421	590	119.49	20230106	1930	-32.90	20230421	589	119.86	20221229	0.04	N	082660	500	433 억	207081	N	N	N	N
101	20230911	130522	57	100.00	KOSDAQ	화학	N	N	N	N	N	1295	-6	5	-0.46	1165636209	885752	59.44	1335	1352	1294	1691	911	1301	1315.98	0.24	23419	1347	1324	1304	1281	1261	1314	1271	433	390	500	780	1	1	86620869	1122	-7.32	3.37	12	1.02	-177.00	384.00	1930	20230421	-32.90	584	20220908	121.75	1930	-32.90	20230421	590	119.49	20230106	1930	-32.90	20230421	589	119.86	20221229	0.04	N	082660	500	433 억	207081	N	N	N	N
102	20230911	120530	57	100.00	KOSDAQ	화학	N	N	N	N	N	1297	-4	5	-0.31	1088760925	826462	55.46	1335	1352	1296	1691	911	1301	1317.38	0.24	24711	1347	1324	1304	1281	1261	1314	1271	433	390	500	780	1	1	86620869	1123	-7.33	3.38	12	0.95	-177.00	384.00	1930	20230421	-32.80	584	20220908	122.09	1930	-32.80	20230421	590	119.83	20230106	1930	-32.80	20230421	589	120.20	20221229	0.04	N	082660	500	433 억	207081	N	N	N	N
103	20230911	110519	57	100.00	KOSDAQ	화학	N	N	N	N	N	1305	4	2	0.31	911311005	690298	46.33	1335	1352	1296	1691	911	1301	1320.17	0.24	25422	1347	1324	1304	1281	1261	1314	1271	433	390	500	780	1	1	86620869	1130	-7.37	3.40	12	0.80	-177.00	384.00	1930	20230421	-32.38	584	20220908	123.46	1930	-32.38	20230421	590	121.19	20230106	1930	-32.38	20230421	589	121.56	20221229	0.04	N	082660	500	433 억	207081	N	N	N	N
104	20230911	100522	57	100.00	KOSDAQ	화학	N	N	N	N	N	1300	-1	5	-0.08	868307425	657270	44.11	1335	1352	1296	1691	911	1301	1321.08	0.24	27902	1347	1324	1304	1281	1261	1314	1271	433	390	500	780	1	1	86620869	1126	-7.34	3.39	12	0.76	-177.00	384.00	1930	20230421	-32.64	584	20220908	122.60	1930	-32.64	20230421	590	120.34	20230106	1930	-32.64	20230421	589	120.71	20221229	0.04	N	082660	500	433 억	207081	N	N	N	N
105	20230911	090520	57	100.00	KOSDAQ	화학	N	N	N	N	N	1336	35	2	2.69	202572433	152297	10.22	1335	1344	1317	1691	911	1301	1330.11	0.24	-283	1347	1324	1304	1281	1261	1314	1271	433	390	500	780	1	1	86620869	1157	-7.55	3.48	12	0.18	-177.00	384.00	1930	20230421	-30.78	584	20220908	128.77	1930	-30.78	20230421	590	126.44	20230106	1930	-30.78	20230421	589	126.83	20221229	0.04	N	082660	500	433 억	207081	N	N	N	N
106	20230908	160530	57	100.00	KOSDAQ	화학	N	N	N	N	N	1301	1	2	0.08	1930466028	1481016	51.30	1305	1327	1284	1690	910	1300	1303.47	0.18	48548	1440	1369	1329	1258	1218	1350	1239	433	390	500	780	1	1	86620869	1127	-7.35	3.39	12	1.71	-177.00	384.00	1930	20230421	-32.59	584	20220908	122.77	1930	-32.59	20230421	590	120.51	20230106	1930	-32.59	20230421	584	122.77	20220908	0.04	N	082660	500	433 억	154690	N	N	N	N
107	20230908	150531	57	100.00	KOSDAQ	화학	N	N	N	N	N	1289	-11	5	-0.85	1733620477	1328843	46.03	1305	1327	1286	1690	910	1300	1304.61	0.18	82027	1440	1369	1329	1258	1218	1350	1239	433	390	500	780	1	1	86620869	1117	-7.28	3.36	12	1.53	-177.00	384.00	1930	20230421	-33.21	584	20220908	120.72	1930	-33.21	20230421	590	118.47	20230106	1930	-33.21	20230421	584	120.72	20220908	0.04	N	082660	500	433 억	154690	N	N	N	N
108	20230908	140530	57	100.00	KOSDAQ	화학	N	N	N	N	N	1300	0	3	0.00	1355950284	1037296	35.93	1305	1327	1291	1690	910	1300	1307.20	0.18	71624	1440	1369	1329	1258	1218	1350	1239	433	390	500	780	1	1	86620869	1126	-7.34	3.39	12	1.20	-177.00	384.00	1930	20230421	-32.64	584	20220908	122.60	1930	-32.64	20230421	590	120.34	20230106	1930	-32.64	20230421	584	122.60	20220908	0.04	N	082660	500	433 억	154690	N	N	N	N
109	20230908	130535	57	100.00	KOSDAQ	화학	N	N	N	N	N	1313	13	2	1.00	1220327755	933209	32.33	1305	1327	1291	1690	910	1300	1307.67	0.18	69939	1440	1369	1329	1258	1218	1350	1239	433	390	500	780	1	1	86620869	1137	-7.42	3.42	12	1.08	-177.00	384.00	1930	20230421	-31.97	584	20220908	124.83	1930	-31.97	20230421	590	122.54	20230106	1930	-31.97	20230421	584	124.83	20220908	0.04	N	082660	500	433 억	154690	N	N	N	N
110	20230908	120542	57	100.00	KOSDAQ	화학	N	N	N	N	N	1314	14	2	1.08	956569586	732042	25.36	1305	1327	1291	1690	910	1300	1306.71	0.18	46737	1440	1369	1329	1258	1218	1350	1239	433	390	500	780	1	1	86620869	1138	-7.42	3.42	12	0.85	-177.00	384.00	1930	20230421	-31.92	584	20220908	125.00	1930	-31.92	20230421	590	122.71	20230106	1930	-31.92	20230421	584	125.00	20220908	0.04	N	082660	500	433 억	154690	N	N	N	N
111	20230908	110537	57	100.00	KOSDAQ	화학	N	N	N	N	N	1312	12	2	0.92	791482334	606058	20.99	1305	1327	1291	1690	910	1300	1305.95	0.18	24420	1440	1369	1329	1258	1218	1350	1239	433	390	500	780	1	1	86620869	1136	-7.41	3.42	12	0.70	-177.00	384.00	1930	20230421	-32.02	584	20220908	124.66	1930	-32.02	20230421	590	122.37	20230106	1930	-32.02	20230421	584	124.66	20220908	0.04	N	082660	500	433 억	154690	N	N	N	N
112	20230908	100532	57	100.00	KOSDAQ	화학	N	N	N	N	N	1297	-3	5	-0.23	566857660	433292	15.01	1305	1327	1291	1690	910	1300	1308.26	0.18	-9035	1440	1369	1329	1258	1218	1350	1239	433	390	500	780	1	1	86620869	1123	-7.33	3.38	12	0.50	-177.00	384.00	1930	20230421	-32.80	584	20220908	122.09	1930	-32.80	20230421	590	119.83	20230106	1930	-32.80	20230421	584	122.09	20220908	0.04	N	082660	500	433 억	154690	N	N	N	N
113	20230908	090535	57	100.00	KOSDAQ	화학	N	N	N	N	N	1300	0	3	0.00	107375978	81669	2.83	1305	1327	1300	1690	910	1300	1314.77	0.18	-8018	1440	1369	1329	1258	1218	1350	1239	433	390	500	780	1	1	86620869	1126	-7.34	3.39	12	0.09	-177.00	384.00	1930	20230421	-32.64	584	20220908	122.60	1930	-32.64	20230421	590	120.34	20230106	1930	-32.64	20230421	584	122.60	20220908	0.04	N	082660	500	433 억	154690	N	N	N	N
114	20230907	160527	57	100.00	KOSDAQ	화학	N	N	N	N	N	1300	7	2	0.54	3826859271	2877272	102.14	1320	1400	1289	1680	906	1293	1330.06	0.29	-93150	1511	1401	1336	1226	1161	1369	1194	433	387	500	770	1	1	86620869	1126	-7.34	3.39	12	3.32	-177.00	384.00	1930	20230421	-32.64	584	20220908	122.60	1930	-32.64	20230421	590	120.34	20230106	1930	-32.64	20230421	584	122.60	20220908	0.04	N	082660	500	433 억	247840	N	N	N	N
115	20230907	150531	57	100.00	KOSDAQ	화학	N	N	N	N	N	1300	7	2	0.54	3685500510	2768458	98.28	1320	1400	1289	1680	906	1293	1331.25	0.29	-86531	1511	1401	1336	1226	1161	1369	1194	433	387	500	770	1	1	86620869	1126	-7.34	3.39	12	3.20	-177.00	384.00	1930	20230421	-32.64	584	20220908	122.60	1930	-32.64	20230421	590	120.34	20230106	1930	-32.64	20230421	584	122.60	20220908	0.04	N	082660	500	433 억	247840	N	N	N	N
116	20230907	140527	57	100.00	KOSDAQ	화학	N	N	N	N	N	1298	5	2	0.39	3505844528	2630704	93.39	1320	1400	1289	1680	906	1293	1332.66	0.29	-79046	1511	1401	1336	1226	1161	1369	1194	433	387	500	770	1	1	86620869	1124	-7.33	3.38	12	3.04	-177.00	384.00	1930	20230421	-32.75	584	20220908	122.26	1930	-32.75	20230421	590	120.00	20230106	1930	-32.75	20230421	584	122.26	20220908	0.04	N	082660	500	433 억	247840	N	N	N	N
117	20230907	130526	57	100.00	KOSDAQ	화학	N	N	N	N	N	1311	18	2	1.39	3277317057	2454631	87.14	1320	1400	1297	1680	906	1293	1335.16	0.29	-33904	1511	1401	1336	1226	1161	1369	1194	433	387	500	770	1	1	86620869	1136	-7.41	3.41	12	2.83	-177.00	384.00	1930	20230421	-32.07	584	20220908	124.49	1930	-32.07	20230421	590	122.20	20230106	1930	-32.07	20230421	584	124.49	20220908	0.04	N	082660	500	433 억	247840	N	N	N	N
118	20230907	120534	57	100.00	KOSDAQ	화학	N	N	N	N	N	1314	21	2	1.62	3008157463	2248285	79.81	1320	1400	1297	1680	906	1293	1337.98	0.29	37275	1511	1401	1336	1226	1161	1369	1194	433	387	500	770	1	1	86620869	1138	-7.42	3.42	12	2.60	-177.00	384.00	1930	20230421	-31.92	584	20220908	125.00	1930	-31.92	20230421	590	122.71	20230106	1930	-31.92	20230421	584	125.00	20220908	0.04	N	082660	500	433 억	247840	N	N	N	N
119	20230907	110532	57	100.00	KOSDAQ	화학	N	N	N	N	N	1313	20	2	1.55	2745532896	2046954	72.66	1320	1400	1300	1680	906	1293	1341.28	0.29	41863	1511	1401	1336	1226	1161	1369	1194	433	387	500	770	1	1	86620869	1137	-7.42	3.42	12	2.36	-177.00	384.00	1930	20230421	-31.97	584	20220908	124.83	1930	-31.97	20230421	590	122.54	20230106	1930	-31.97	20230421	584	124.83	20220908	0.04	N	082660	500	433 억	247840	N	N	N	N
120	20230907	100530	57	100.00	KOSDAQ	화학	N	N	N	N	N	1361	68	2	5.26	1317374749	985247	34.98	1320	1393	1300	1680	906	1293	1337.10	0.29	60667	1511	1401	1336	1226	1161	1369	1194	433	387	500	770	1	1	86620869	1179	-7.69	3.54	12	1.14	-177.00	384.00	1930	20230421	-29.48	584	20220908	133.05	1930	-29.48	20230421	590	130.68	20230106	1930	-29.48	20230421	584	133.05	20220908	0.04	N	082660	500	433 억	247840	N	N	N	N
121	20230907	090535	57	100.00	KOSDAQ	화학	N	N	N	N	N	1322	29	2	2.24	382452220	284232	10.09	1320	1393	1309	1680	906	1293	1345.56	0.29	-24346	1511	1401	1336	1226	1161	1369	1194	433	387	500	770	1	1	86620869	1145	-7.47	3.44	12	0.33	-177.00	384.00	1930	20230421	-31.50	584	20220908	126.37	1930	-31.50	20230421	590	124.07	20230106	1930	-31.50	20230421	584	126.37	20220908	0.04	N	082660	500	433 억	247840	N	N	N	N
122	20230906	160527	57	100.00	KOSDAQ	화학	N	N	N	N	N	1293	-23	5	-1.75	3804266744	2787521	58.78	1360	1446	1271	1710	922	1316	1364.82	0.62	-287044	1543	1429	1346	1232	1149	1388	1191	433	394	500	780	1	1	86620869	1120	-7.31	3.37	12	3.22	-177.00	384.00	1930	20230421	-33.01	584	20220908	121.40	1930	-33.01	20230421	590	119.15	20230106	1930	-33.01	20230421	584	121.40	20220908	0.04	N	082660	500	433 억	536372	N	N	N	N
123	20230906	150529	57	100.00	KOSDAQ	화학	N	N	N	N	N	1292	-24	5	-1.82	3640666815	2660400	56.10	1360	1446	1280	1710	922	1316	1368.47	0.62	-285562	1543	1429	1346	1232	1149	1388	1191	433	394	500	780	1	1	86620869	1119	-7.30	3.36	12	3.07	-177.00	384.00	1930	20230421	-33.06	584	20220908	121.23	1930	-33.06	20230421	590	118.98	20230106	1930	-33.06	20230421	584	121.23	20220908	0.04	N	082660	500	433 억	536372	N	N	N	N
124	20230906	140529	57	100.00	KOSDAQ	화학	N	N	N	N	N	1309	-7	5	-0.53	3227648427	2342542	49.40	1360	1446	1300	1710	922	1316	1377.85	0.62	-272775	1543	1429	1346	1232	1149	1388	1191	433	394	500	780	1	1	86620869	1134	-7.40	3.41	12	2.70	-177.00	384.00	1930	20230421	-32.18	584	20220908	124.14	1930	-32.18	20230421	590	121.86	20230106	1930	-32.18	20230421	584	124.14	20220908	0.04	N	082660	500	433 억	536372	N	N	N	N
125	20230906	130524	57	100.00	KOSDAQ	화학	N	N	N	N	N	1344	28	2	2.13	2811448124	2027907	42.77	1360	1446	1326	1710	922	1316	1386.39	0.62	-293914	1543	1429	1346	1232	1149	1388	1191	433	394	500	780	1	1	86620869	1164	-7.59	3.50	12	2.34	-177.00	384.00	1930	20230421	-30.36	584	20220908	130.14	1930	-30.36	20230421	590	127.80	20230106	1930	-30.36	20230421	584	130.14	20220908	0.04	N	082660	500	433 억	536372	N	N	N	N
126	20230906	120534	57	100.00	KOSDAQ	화학	N	N	N	N	N	1361	45	2	3.42	2666911617	1920414	40.50	1360	1446	1326	1710	922	1316	1388.72	0.62	-257078	1543	1429	1346	1232	1149	1388	1191	433	394	500	780	1	1	86620869	1179	-7.69	3.54	12	2.22	-177.00	384.00	1930	20230421	-29.48	584	20220908	133.05	1930	-29.48	20230421	590	130.68	20230106	1930	-29.48	20230421	584	133.05	20220908	0.04	N	082660	500	433 억	536372	N	N	N	N
127	20230906	110531	57	100.00	KOSDAQ	화학	N	N	N	N	N	1363	47	2	3.57	2570852241	1849488	39.00	1360	1446	1326	1710	922	1316	1390.04	0.62	-261689	1543	1429	1346	1232	1149	1388	1191	433	394	500	780	1	1	86620869	1181	-7.70	3.55	12	2.14	-177.00	384.00	1930	20230421	-29.38	584	20220908	133.39	1930	-29.38	20230421	590	131.02	20230106	1930	-29.38	20230421	584	133.39	20220908	0.04	N	082660	500	433 억	536372	N	N	N	N
128	20230906	100517	57	100.00	KOSDAQ	화학	N	N	N	N	N	1376	60	2	4.56	2201138433	1577539	33.27	1360	1446	1326	1710	922	1316	1395.31	0.62	-266012	1543	1429	1346	1232	1149	1388	1191	433	394	500	780	1	1	86620869	1192	-7.77	3.58	12	1.82	-177.00	384.00	1930	20230421	-28.70	584	20220908	135.62	1930	-28.70	20230421	590	133.22	20230106	1930	-28.70	20230421	584	135.62	20220908	0.04	N	082660	500	433 억	536372	N	N	N	N
129	20230906	090522	57	100.00	KOSDAQ	화학	N	N	N	N	N	1440	124	2	9.42	568621038	407640	8.60	1360	1446	1326	1710	922	1316	1394.95	0.62	-50168	1543	1429	1346	1232	1149	1388	1191	433	394	500	780	1	1	86620869	1247	-8.14	3.75	12	0.47	-177.00	384.00	1930	20230421	-25.39	584	20220908	146.58	1930	-25.39	20230421	590	144.07	20230106	1930	-25.39	20230421	584	146.58	20220908	0.04	N	082660	500	433 억	536372	N	N	N	N
130	20230905	160522	57	100.00	KOSDAQ	화학	N	N	N	N	N	1316	-104	5	-7.32	6213497551	4654863	135.74	1414	1460	1263	1846	994	1420	1334.82	0.79	-155105	1612	1515	1463	1366	1314	1490	1341	433	426	500	850	1	1	86620869	1140	-7.44	3.43	12	5.37	-177.00	384.00	1930	20230421	-31.81	584	20220908	125.34	1930	-31.81	20230421	590	123.05	20230106	1930	-31.81	20230421	584	125.34	20220908	0.04	N	082660	500	433 억	688513	N	N	N	N
131	20230905	150533	57	100.00	KOSDAQ	화학	N	N	N	N	N	1315	-105	5	-7.39	5989835801	4484339	130.76	1414	1460	1263	1846	994	1420	1335.70	0.79	-138509	1612	1515	1463	1366	1314	1490	1341	433	426	500	850	1	1	86620869	1139	-7.43	3.42	12	5.18	-177.00	384.00	1930	20230421	-31.87	584	20220908	125.17	1930	-31.87	20230421	590	122.88	20230106	1930	-31.87	20230421	584	125.17	20220908	0.04	N	082660	500	433 억	688513	N	N	N	N
132	20230905	140530	57	100.00	KOSDAQ	화학	N	N	N	N	N	1312	-108	5	-7.61	5483672322	4098950	119.53	1414	1460	1263	1846	994	1420	1337.80	0.79	-11031	1612	1515	1463	1366	1314	1490	1341	433	426	500	850	1	1	86620869	1136	-7.41	3.42	12	4.73	-177.00	384.00	1930	20230421	-32.02	584	20220908	124.66	1930	-32.02	20230421	590	122.37	20230106	1930	-32.02	20230421	584	124.66	20220908	0.04	N	082660	500	433 억	688513	N	N	N	N
133	20230905	130511	57	100.00	KOSDAQ	화학	N	N	N	N	N	1384	-36	5	-2.54	2838296156	2085377	60.81	1414	1460	1287	1846	994	1420	1361.02	0.79	54817	1612	1515	1463	1366	1314	1490	1341	433	426	500	850	1	1	86620869	1199	-7.82	3.60	12	2.41	-177.00	384.00	1930	20230421	-28.29	584	20220908	136.99	1930	-28.29	20230421	590	134.58	20230106	1930	-28.29	20230421	584	136.99	20220908	0.04	N	082660	500	433 억	688513	N	N	N	N
134	20230905	120520	57	100.00	KOSDAQ	화학	N	N	N	N	N	1292	-128	5	-9.01	1813736813	1343110	39.17	1414	1436	1287	1846	994	1420	1350.34	0.79	49912	1612	1515	1463	1366	1314	1490	1341	433	426	500	850	1	1	86620869	1119	-7.30	3.36	12	1.55	-177.00	384.00	1930	20230421	-33.06	584	20220908	121.23	1930	-33.06	20230421	590	118.98	20230106	1930	-33.06	20230421	584	121.23	20220908	0.04	N	082660	500	433 억	688513	N	N	N	N
135	20230905	110524	57	100.00	KOSDAQ	화학	N	N	N	N	N	1350	-70	5	-4.93	925661657	669686	19.53	1414	1436	1341	1846	994	1420	1382.17	0.79	-30250	1612	1515	1463	1366	1314	1490	1341	433	426	500	850	1	1	86620869	1169	-7.63	3.52	12	0.77	-177.00	384.00	1930	20230421	-30.05	584	20220908	131.16	1930	-30.05	20230421	590	128.81	20230106	1930	-30.05	20230421	584	131.16	20220908	0.04	N	082660	500	433 억	688513	N	N	N	N
136	20230905	100518	57	100.00	KOSDAQ	화학	N	N	N	N	N	1381	-39	5	-2.75	534287645	382639	11.16	1414	1436	1360	1846	994	1420	1396.25	0.79	-19299	1612	1515	1463	1366	1314	1490	1341	433	426	500	850	1	1	86620869	1196	-7.80	3.60	12	0.44	-177.00	384.00	1930	20230421	-28.45	584	20220908	136.47	1930	-28.45	20230421	590	134.07	20230106	1930	-28.45	20230421	584	136.47	20220908	0.04	N	082660	500	433 억	688513	N	N	N	N
137	20230905	090514	57	100.00	KOSDAQ	화학	N	N	N	N	N	1392	-28	5	-1.97	77465483	55705	1.62	1414	1414	1360	1846	994	1420	1390.03	0.79	-6853	1612	1515	1463	1366	1314	1490	1341	433	426	500	850	1	1	86620869	1206	-7.86	3.62	12	0.06	-177.00	384.00	1930	20230421	-27.88	584	20220908	138.36	1930	-27.88	20230421	590	135.93	20230106	1930	-27.88	20230421	584	138.36	20220908	0.04	N	082660	500	433 억	688513	N	N	N	N
138	20230904	160515	57	100.00	KOSDAQ	화학	N	N	N	N	N	1420	-29	5	-2.00	4955634324	3335378	133.48	1449	1560	1411	1883	1015	1449	1485.79	1.06	-236730	1557	1502	1435	1380	1313	1530	1408	433	434	500	860	1	1	86620869	1230	-8.02	3.70	12	3.85	-177.00	384.00	1930	20230421	-26.42	584	20220908	143.15	1930	-26.42	20230421	590	140.68	20230106	1930	-26.42	20230421	584	143.15	20220908	0.04	N	082660	500	433 억	920298	N	N	N	N
139	20230904	150508	57	100.00	KOSDAQ	화학	N	N	N	N	N	1430	-19	5	-1.31	4809972802	3232983	129.38	1449	1560	1411	1883	1015	1449	1487.79	1.06	-234515	1557	1502	1435	1380	1313	1530	1408	433	434	500	860	1	1	86620869	1239	-8.08	3.72	12	3.73	-177.00	384.00	1930	20230421	-25.91	584	20220908	144.86	1930	-25.91	20230421	590	142.37	20230106	1930	-25.91	20230421	584	144.86	20220908	0.04	N	082660	500	433 억	920298	N	N	N	N
140	20230904	140503	57	100.00	KOSDAQ	화학	N	N	N	N	N	1431	-18	5	-1.24	4516038535	3027263	121.15	1449	1560	1411	1883	1015	1449	1491.80	1.06	-181979	1557	1502	1435	1380	1313	1530	1408	433	434	500	860	1	1	86620869	1240	-8.08	3.73	12	3.49	-177.00	384.00	1930	20230421	-25.85	584	20220908	145.03	1930	-25.85	20230421	590	142.54	20230106	1930	-25.85	20230421	584	145.03	20220908	0.04	N	082660	500	433 억	920298	N	N	N	N
141	20230904	130512	57	100.00	KOSDAQ	화학	N	N	N	N	N	1463	14	2	0.97	4194879130	2806235	112.31	1449	1560	1411	1883	1015	1449	1494.85	1.06	-115314	1557	1502	1435	1380	1313	1530	1408	433	434	500	860	1	1	86620869	1267	-8.27	3.81	12	3.24	-177.00	384.00	1930	20230421	-24.20	584	20220908	150.51	1930	-24.20	20230421	590	147.97	20230106	1930	-24.20	20230421	584	150.51	20220908	0.04	N	082660	500	433 억	920298	N	N	N	N
142	20230904	120503	57	100.00	KOSDAQ	화학	N	N	N	N	N	1478	29	2	2.00	3958232507	2645244	105.86	1449	1560	1411	1883	1015	1449	1496.37	1.06	-39525	1557	1502	1435	1380	1313	1530	1408	433	434	500	860	1	1	86620869	1280	-8.35	3.85	12	3.05	-177.00	384.00	1930	20230421	-23.42	584	20220908	153.08	1930	-23.42	20230421	590	150.51	20230106	1930	-23.42	20230421	584	153.08	20220908	0.04	N	082660	500	433 억	920298	N	N	N	N
143	20230904	110456	57	100.00	KOSDAQ	화학	N	N	N	N	N	1468	19	2	1.31	3768041092	2516107	100.69	1449	1560	1411	1883	1015	1449	1497.58	1.06	-38204	1557	1502	1435	1380	1313	1530	1408	433	434	500	860	1	1	86620869	1272	-8.29	3.82	12	2.90	-177.00	384.00	1930	20230421	-23.94	584	20220908	151.37	1930	-23.94	20230421	590	148.81	20230106	1930	-23.94	20230421	584	151.37	20220908	0.04	N	082660	500	433 억	920298	N	N	N	N
144	20230904	100458	57	100.00	KOSDAQ	화학	N	N	N	N	N	1496	47	2	3.24	3026080710	2014394	80.62	1449	1560	1411	1883	1015	1449	1502.24	1.06	67653	1557	1502	1435	1380	1313	1530	1408	433	434	500	860	1	1	86620869	1296	-8.45	3.90	12	2.33	-177.00	384.00	1930	20230421	-22.49	584	20220908	156.16	1930	-22.49	20230421	590	153.56	20230106	1930	-22.49	20230421	584	156.16	20220908	0.04	N	082660	500	433 억	920298	N	N	N	N
145	20230904	090508	57	100.00	KOSDAQ	화학	N	N	N	N	N	1460	11	2	0.76	314965764	218681	8.75	1449	1463	1411	1883	1015	1449	1440.28	1.06	-83736	1557	1502	1435	1380	1313	1530	1408	433	434	500	860	1	1	86620869	1265	-8.25	3.80	12	0.25	-177.00	384.00	1930	20230421	-24.35	584	20220908	150.00	1930	-24.35	20230421	590	147.46	20230106	1930	-24.35	20230421	584	150.00	20220908	0.04	N	082660	500	433 억	920298	N	N	N	N
146	20230901	160500	57	100.00	KOSDAQ	화학	N	N	N	N	N	1449	59	2	4.24	3540619615	2439028	215.61	1388	1490	1368	1807	973	1390	1451.65	0.85	187491	1532	1461	1411	1340	1290	1436	1315	433	417	500	830	1	1	86620869	1255	-8.19	3.77	12	2.82	-177.00	384.00	1930	20230421	-24.92	584	20220908	148.12	1930	-24.92	20230421	590	145.59	20230106	1930	-24.92	20230421	584	148.12	20220908	0.05	N	082660	500	433 억	737618	N	N	N	N
147	20230901	150507	57	100.00	KOSDAQ	화학	N	N	N	N	N	1449	59	2	4.24	3381007918	2328640	205.85	1388	1490	1368	1807	973	1390	1451.92	0.85	238570	1532	1461	1411	1340	1290	1436	1315	433	417	500	830	1	1	86620869	1255	-8.19	3.77	12	2.69	-177.00	384.00	1930	20230421	-24.92	584	20220908	148.12	1930	-24.92	20230421	590	145.59	20230106	1930	-24.92	20230421	584	148.12	20220908	0.05	N	082660	500	433 억	737618	N	N	N	N
148	20230901	140508	57	100.00	KOSDAQ	화학	N	N	N	N	N	1445	55	2	3.96	2984267981	2053731	181.55	1388	1490	1368	1807	973	1390	1453.10	0.85	241893	1532	1461	1411	1340	1290	1436	1315	433	417	500	830	1	1	86620869	1252	-8.16	3.76	12	2.37	-177.00	384.00	1930	20230421	-25.13	584	20220908	147.43	1930	-25.13	20230421	590	144.92	20230106	1930	-25.13	20230421	584	147.43	20220908	0.05	N	082660	500	433 억	737618	N	N	N	N
149	20230901	130455	57	100.00	KOSDAQ	화학	N	N	N	N	N	1461	71	2	5.11	2769045816	1905389	168.43	1388	1490	1368	1807	973	1390	1453.27	0.85	253747	1532	1461	1411	1340	1290	1436	1315	433	417	500	830	1	1	86620869	1266	-8.25	3.80	12	2.20	-177.00	384.00	1930	20230421	-24.30	584	20220908	150.17	1930	-24.30	20230421	590	147.63	20230106	1930	-24.30	20230421	584	150.17	20220908	0.05	N	082660	500	433 억	737618	N	N	N	N
150	20230901	120500	57	100.00	KOSDAQ	화학	N	N	N	N	N	1448	58	2	4.17	2426619751	1671815	147.79	1388	1490	1368	1807	973	1390	1451.49	0.85	208731	1532	1461	1411	1340	1290	1436	1315	433	417	500	830	1	1	86620869	1254	-8.18	3.77	12	1.93	-177.00	384.00	1930	20230421	-24.97	584	20220908	147.95	1930	-24.97	20230421	590	145.42	20230106	1930	-24.97	20230421	584	147.95	20220908	0.05	N	082660	500	433 억	737618	N	N	N	N
151	20230901	110501	57	100.00	KOSDAQ	화학	N	N	N	N	N	1448	58	2	4.17	2175568281	1497968	132.42	1388	1490	1368	1807	973	1390	1452.35	0.85	183648	1532	1461	1411	1340	1290	1436	1315	433	417	500	830	1	1	86620869	1254	-8.18	3.77	12	1.73	-177.00	384.00	1930	20230421	-24.97	584	20220908	147.95	1930	-24.97	20230421	590	145.42	20230106	1930	-24.97	20230421	584	147.95	20220908	0.05	N	082660	500	433 억	737618	N	N	N	N
152	20230901	100458	57	100.00	KOSDAQ	화학	N	N	N	N	N	1460	70	2	5.04	1555683735	1074855	95.02	1388	1490	1368	1807	973	1390	1447.34	0.85	140474	1532	1461	1411	1340	1290	1436	1315	433	417	500	830	1	1	86620869	1265	-8.25	3.80	12	1.24	-177.00	384.00	1930	20230421	-24.35	584	20220908	150.00	1930	-24.35	20230421	590	147.46	20230106	1930	-24.35	20230421	584	150.00	20220908	0.05	N	082660	500	433 억	737618	N	N	N	N
153	20230901	090452	57	100.00	KOSDAQ	화학	N	N	N	N	N	1474	84	2	6.04	248979468	174356	15.41	1388	1475	1368	1807	973	1390	1427.99	0.85	11672	1532	1461	1411	1340	1290	1436	1315	433	417	500	830	1	1	86620869	1277	-8.33	3.84	12	0.20	-177.00	384.00	1930	20230421	-23.63	584	20220908	152.40	1930	-23.63	20230421	590	149.83	20230106	1930	-23.63	20230421	584	152.40	20220908	0.05	N	082660	500	433 억	737618	N	N	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History