KissMeData/187790/price/prices-20230801.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

Files

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

73 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	investmentCareful	shortOverheated
2	20230831	160920	57	100.00	KOSDAQ		화학	N	N	N	N	N	1596	115	2	7.77	14712629180	8985149	961.69	1505	1729	1505	1925	1037	1481	1637.48	6.25	12419	1575	1527	1502	1454	1429	1515	1442	153	444	500	1030	1	1	30518843	487	-4.60	1.79	12	29.44	-347.00	893.00	1960	20230821	-18.57	942	20221013	69.43	1960	-18.57	20230821	1020	56.47	20230103	1960	-18.57	20230821	942	69.43	20221013	1.36	N	187790	500	152 억	1908420	N	N	N	N
3	20230831	151146	57	100.00	KOSDAQ		화학	N	N	N	N	N	1610	129	2	8.71	14510840890	8859152	948.20	1505	1729	1505	1925	1037	1481	1637.95	6.25	9981	1575	1527	1502	1454	1429	1515	1442	153	444	500	1030	1	1	30518843	491	-4.64	1.80	12	29.03	-347.00	893.00	1960	20230821	-17.86	942	20221013	70.91	1960	-17.86	20230821	1020	57.84	20230103	1960	-17.86	20230821	942	70.91	20221013	1.36	N	187790	500	152 억	1908420	N	N	N	N
4	20230831	141253	57	100.00	KOSDAQ		화학	N	N	N	N	N	1609	128	2	8.64	13807839496	8421471	901.36	1505	1729	1505	1925	1037	1481	1639.60	6.25	10748	1575	1527	1502	1454	1429	1515	1442	153	444	500	1030	1	1	30518843	491	-4.64	1.80	12	27.59	-347.00	893.00	1960	20230821	-17.91	942	20221013	70.81	1960	-17.91	20230821	1020	57.75	20230103	1960	-17.91	20230821	942	70.81	20221013	1.36	N	187790	500	152 억	1908420	N	N	N	N
5	20230831	131218	57	100.00	KOSDAQ		화학	N	N	N	N	N	1634	153	2	10.33	12723950047	7752904	829.80	1505	1729	1505	1925	1037	1481	1641.19	6.25	-137556	1575	1527	1502	1454	1429	1515	1442	153	444	500	1030	1	1	30518843	499	-4.71	1.83	12	25.40	-347.00	893.00	1960	20230821	-16.63	942	20221013	73.46	1960	-16.63	20230821	1020	60.20	20230103	1960	-16.63	20230821	942	73.46	20221013	1.36	N	187790	500	152 억	1908420	N	N	N	N
6	20230831	121258	57	100.00	KOSDAQ		화학	N	N	N	N	N	1637	156	2	10.53	6608456739	4089628	437.72	1505	1701	1505	1925	1037	1481	1615.91	6.25	-57616	1575	1527	1502	1454	1429	1515	1442	153	444	500	1030	1	1	30518843	500	-4.72	1.83	12	13.40	-347.00	893.00	1960	20230821	-16.48	942	20221013	73.78	1960	-16.48	20230821	1020	60.49	20230103	1960	-16.48	20230821	942	73.78	20221013	1.36	N	187790	500	152 억	1908420	N	N	N	N
7	20230831	111732	57	100.00	KOSDAQ		화학	N	N	N	N	N	1556	75	2	5.06	2691800592	1718381	183.92	1505	1615	1505	1925	1037	1481	1566.47	6.25	105420	1575	1527	1502	1454	1429	1515	1442	153	444	500	1030	1	1	30518843	475	-4.48	1.74	12	5.63	-347.00	893.00	1960	20230821	-20.61	942	20221013	65.18	1960	-20.61	20230821	1020	52.55	20230103	1960	-20.61	20230821	942	65.18	20221013	1.36	N	187790	500	152 억	1908420	N	N	N	N
8	20230831	101346	57	100.00	KOSDAQ		화학	N	N	N	N	N	1527	46	2	3.11	2277058727	1452752	155.49	1505	1615	1505	1925	1037	1481	1567.41	6.25	66527	1575	1527	1502	1454	1429	1515	1442	153	444	500	1030	1	1	30518843	466	-4.40	1.71	12	4.76	-347.00	893.00	1960	20230821	-22.09	942	20221013	62.10	1960	-22.09	20230821	1020	49.71	20230103	1960	-22.09	20230821	942	62.10	20221013	1.36	N	187790	500	152 억	1908420	N	N	N	N
9	20230831	091212	57	100.00	KOSDAQ		화학	N	N	N	N	N	1547	66	2	4.46	501067023	324211	34.70	1505	1573	1505	1925	1037	1481	1545.50	6.25	30984	1575	1527	1502	1454	1429	1515	1442	153	444	500	1030	1	1	30518843	472	-4.46	1.73	12	1.06	-347.00	893.00	1960	20230821	-21.07	942	20221013	64.23	1960	-21.07	20230821	1020	51.67	20230103	1960	-21.07	20230821	942	64.23	20221013	1.36	N	187790	500	152 억	1908420	N	N	N	N
10	20230830	160925	57	100.00	KOSDAQ		화학	N	N	N	N	N	1481	-36	5	-2.37	1362890275	903740	60.78	1517	1550	1477	1972	1062	1517	1508.07	6.07	58598	1647	1581	1529	1463	1411	1556	1438	153	455	500	1060	1	1	30518843	452	-4.27	1.66	12	2.96	-347.00	893.00	1960	20230821	-24.44	942	20221013	57.22	1960	-24.44	20230821	1020	45.20	20230103	1960	-24.44	20230821	942	57.22	20221013	1.40	N	187790	500	152 억	1851178	N	N	N	N
11	20230830	151122	57	100.00	KOSDAQ		화학	N	N	N	N	N	1486	-31	5	-2.04	1319920459	874751	58.83	1517	1550	1477	1972	1062	1517	1508.91	6.07	52039	1647	1581	1529	1463	1411	1556	1438	153	455	500	1060	1	1	30518843	454	-4.28	1.66	12	2.87	-347.00	893.00	1960	20230821	-24.18	942	20221013	57.75	1960	-24.18	20230821	1020	45.69	20230103	1960	-24.18	20230821	942	57.75	20221013	1.40	N	187790	500	152 억	1851178	N	N	N	N
12	20230830	141210	57	100.00	KOSDAQ		화학	N	N	N	N	N	1502	-15	5	-0.99	1109009099	732691	49.28	1517	1550	1480	1972	1062	1517	1513.61	6.07	48538	1647	1581	1529	1463	1411	1556	1438	153	455	500	1060	1	1	30518843	458	-4.33	1.68	12	2.40	-347.00	893.00	1960	20230821	-23.37	942	20221013	59.45	1960	-23.37	20230821	1020	47.25	20230103	1960	-23.37	20230821	942	59.45	20221013	1.40	N	187790	500	152 억	1851178	N	N	N	N
13	20230830	131200	57	100.00	KOSDAQ		화학	N	N	N	N	N	1496	-21	5	-1.38	1031566675	680932	45.80	1517	1550	1480	1972	1062	1517	1514.93	6.07	48059	1647	1581	1529	1463	1411	1556	1438	153	455	500	1060	1	1	30518843	457	-4.31	1.68	12	2.23	-347.00	893.00	1960	20230821	-23.67	942	20221013	58.81	1960	-23.67	20230821	1020	46.67	20230103	1960	-23.67	20230821	942	58.81	20221013	1.40	N	187790	500	152 억	1851178	N	N	N	N
14	20230830	121214	57	100.00	KOSDAQ		화학	N	N	N	N	N	1508	-9	5	-0.59	856394940	563949	37.93	1517	1550	1480	1972	1062	1517	1518.57	6.07	41574	1647	1581	1529	1463	1411	1556	1438	153	455	500	1060	1	1	30518843	460	-4.35	1.69	12	1.85	-347.00	893.00	1960	20230821	-23.06	942	20221013	60.08	1960	-23.06	20230821	1020	47.84	20230103	1960	-23.06	20230821	942	60.08	20221013	1.40	N	187790	500	152 억	1851178	N	N	N	N
15	20230830	111713	57	100.00	KOSDAQ		화학	N	N	N	N	N	1523	6	2	0.40	703653848	463278	31.16	1517	1550	1480	1972	1062	1517	1518.86	6.07	32560	1647	1581	1529	1463	1411	1556	1438	153	455	500	1060	1	1	30518843	465	-4.39	1.71	12	1.52	-347.00	893.00	1960	20230821	-22.30	942	20221013	61.68	1960	-22.30	20230821	1020	49.31	20230103	1960	-22.30	20230821	942	61.68	20221013	1.40	N	187790	500	152 억	1851178	N	N	N	N
16	20230830	101252	57	100.00	KOSDAQ		화학	N	N	N	N	N	1523	6	2	0.40	495001713	327308	22.01	1517	1550	1480	1972	1062	1517	1512.34	6.07	9752	1647	1581	1529	1463	1411	1556	1438	153	455	500	1060	1	1	30518843	465	-4.39	1.71	12	1.07	-347.00	893.00	1960	20230821	-22.30	942	20221013	61.68	1960	-22.30	20230821	1020	49.31	20230103	1960	-22.30	20230821	942	61.68	20221013	1.40	N	187790	500	152 억	1851178	N	N	N	N
17	20230830	091149	57	100.00	KOSDAQ		화학	N	N	N	N	N	1517	0	3	0.00	227343382	151487	10.19	1517	1520	1480	1972	1062	1517	1500.75	6.07	-14825	1647	1581	1529	1463	1411	1556	1438	153	455	500	1060	1	1	30518843	463	-4.37	1.70	12	0.50	-347.00	893.00	1960	20230821	-22.60	942	20221013	61.04	1960	-22.60	20230821	1020	48.73	20230103	1960	-22.60	20230821	942	61.04	20221013	1.40	N	187790	500	152 억	1851178	N	N	N	N
18	20230829	160919	57	100.00	KOSDAQ		화학	N	N	N	N	N	1517	-4	5	-0.26	2262657745	1470556	108.42	1518	1595	1477	1977	1065	1521	1538.67	5.86	73289	1599	1559	1481	1441	1363	1580	1462	153	456	500	1060	1	1	30518843	463	-4.37	1.70	12	4.82	-347.00	893.00	1960	20230821	-22.60	942	20221013	61.04	1960	-22.60	20230821	1020	48.73	20230103	1960	-22.60	20230821	942	61.04	20221013	1.41	N	187790	500	152 억	1789223	N	N	N	N
19	20230829	151133	57	100.00	KOSDAQ		화학	N	N	N	N	N	1522	1	2	0.07	2187697577	1421165	104.77	1518	1595	1477	1977	1065	1521	1539.39	5.86	73298	1599	1559	1481	1441	1363	1580	1462	153	456	500	1060	1	1	30518843	464	-4.39	1.70	12	4.66	-347.00	893.00	1960	20230821	-22.35	942	20221013	61.57	1960	-22.35	20230821	1020	49.22	20230103	1960	-22.35	20230821	942	61.57	20221013	1.41	N	187790	500	152 억	1789223	N	N	N	N
20	20230829	141253	57	100.00	KOSDAQ		화학	N	N	N	N	N	1543	22	2	1.45	1974234842	1281590	94.48	1518	1595	1477	1977	1065	1521	1540.48	5.86	68003	1599	1559	1481	1441	1363	1580	1462	153	456	500	1060	1	1	30518843	471	-4.45	1.73	12	4.20	-347.00	893.00	1960	20230821	-21.28	942	20221013	63.80	1960	-21.28	20230821	1020	51.27	20230103	1960	-21.28	20230821	942	63.80	20221013	1.41	N	187790	500	152 억	1789223	N	N	N	N
21	20230829	131159	57	100.00	KOSDAQ		화학	N	N	N	N	N	1535	14	2	0.92	1765054400	1145337	84.44	1518	1595	1477	1977	1065	1521	1541.11	5.86	57362	1599	1559	1481	1441	1363	1580	1462	153	456	500	1060	1	1	30518843	468	-4.42	1.72	12	3.75	-347.00	893.00	1960	20230821	-21.68	942	20221013	62.95	1960	-21.68	20230821	1020	50.49	20230103	1960	-21.68	20230821	942	62.95	20221013	1.41	N	187790	500	152 억	1789223	N	N	N	N
22	20230829	121244	57	100.00	KOSDAQ		화학	N	N	N	N	N	1553	32	2	2.10	1115427018	731091	53.90	1518	1565	1477	1977	1065	1521	1525.71	5.86	88534	1599	1559	1481	1441	1363	1580	1462	153	456	500	1060	1	1	30518843	474	-4.48	1.74	12	2.40	-347.00	893.00	1960	20230821	-20.77	942	20221013	64.86	1960	-20.77	20230821	1020	52.25	20230103	1960	-20.77	20230821	942	64.86	20221013	1.41	N	187790	500	152 억	1789223	N	N	N	N
23	20230829	111923	57	100.00	KOSDAQ		화학	N	N	N	N	N	1542	21	2	1.38	847789839	558188	41.15	1518	1565	1477	1977	1065	1521	1518.82	5.86	20053	1599	1559	1481	1441	1363	1580	1462	153	456	500	1060	1	1	30518843	471	-4.44	1.73	12	1.83	-347.00	893.00	1960	20230821	-21.33	942	20221013	63.69	1960	-21.33	20230821	1020	51.18	20230103	1960	-21.33	20230821	942	63.69	20221013	1.41	N	187790	500	152 억	1789223	N	N	N	N
24	20230829	101344	57	100.00	KOSDAQ		화학	N	N	N	N	N	1536	15	2	0.99	578254222	382514	28.20	1518	1565	1477	1977	1065	1521	1511.68	5.86	8038	1599	1559	1481	1441	1363	1580	1462	153	456	500	1060	1	1	30518843	469	-4.43	1.72	12	1.25	-347.00	893.00	1960	20230821	-21.63	942	20221013	63.06	1960	-21.63	20230821	1020	50.59	20230103	1960	-21.63	20230821	942	63.06	20221013	1.41	N	187790	500	152 억	1789223	N	N	N	N
25	20230829	090904	57	100.00	KOSDAQ		화학	N	N	N	N	N	1481	-40	5	-2.63	287948329	189910	14.00	1518	1565	1477	1977	1065	1521	1516.19	5.86	-37988	1599	1559	1481	1441	1363	1580	1462	153	456	500	1060	1	1	30518843	452	-4.27	1.66	12	0.62	-347.00	893.00	1960	20230821	-24.44	942	20221013	57.22	1960	-24.44	20230821	1020	45.20	20230103	1960	-24.44	20230821	942	57.22	20221013	1.41	N	187790	500	152 억	1789223	N	N	N	N
26	20230828	160853	57	100.00	KOSDAQ		화학	N	N	N	N	N	1521	57	2	3.89	1993763688	1343248	88.74	1460	1521	1403	1903	1025	1464	1484.23	5.12	215414	1556	1509	1441	1394	1326	1533	1418	153	439	500	1020	1	1	30518843	464	-4.38	1.70	12	4.40	-347.00	893.00	1960	20230821	-22.40	942	20221013	61.46	1960	-22.40	20230821	1020	49.12	20230103	1960	-22.40	20230821	942	61.46	20221013	1.45	N	187790	500	152 억	1561793	N	N	N	N
27	20230828	150903	57	100.00	KOSDAQ		화학	N	N	N	N	N	1510	46	2	3.14	1867648179	1260159	83.25	1460	1520	1403	1903	1025	1464	1482.07	5.12	209834	1556	1509	1441	1394	1326	1533	1418	153	439	500	1020	1	1	30518843	461	-4.35	1.69	12	4.13	-347.00	893.00	1960	20230821	-22.96	942	20221013	60.30	1960	-22.96	20230821	1020	48.04	20230103	1960	-22.96	20230821	942	60.30	20221013	1.45	N	187790	500	152 억	1561793	N	N	N	N
28	20230828	140904	57	100.00	KOSDAQ		화학	N	N	N	N	N	1516	52	2	3.55	1668642410	1128458	74.55	1460	1520	1403	1903	1025	1464	1478.69	5.12	194858	1556	1509	1441	1394	1326	1533	1418	153	439	500	1020	1	1	30518843	463	-4.37	1.70	12	3.70	-347.00	893.00	1960	20230821	-22.65	942	20221013	60.93	1960	-22.65	20230821	1020	48.63	20230103	1960	-22.65	20230821	942	60.93	20221013	1.45	N	187790	500	152 억	1561793	N	N	N	N
29	20230828	130912	57	100.00	KOSDAQ		화학	N	N	N	N	N	1500	36	2	2.46	1476050542	1000183	66.07	1460	1519	1403	1903	1025	1464	1475.78	5.12	176565	1556	1509	1441	1394	1326	1533	1418	153	439	500	1020	1	1	30518843	458	-4.32	1.68	12	3.28	-347.00	893.00	1960	20230821	-23.47	942	20221013	59.24	1960	-23.47	20230821	1020	47.06	20230103	1960	-23.47	20230821	942	59.24	20221013	1.45	N	187790	500	152 억	1561793	N	N	N	N
30	20230828	120904	57	100.00	KOSDAQ		화학	N	N	N	N	N	1493	29	2	1.98	1115920888	760529	50.24	1460	1500	1403	1903	1025	1464	1467.30	5.12	142222	1556	1509	1441	1394	1326	1533	1418	153	439	500	1020	1	1	30518843	456	-4.30	1.67	12	2.49	-347.00	893.00	1960	20230821	-23.83	942	20221013	58.49	1960	-23.83	20230821	1020	46.37	20230103	1960	-23.83	20230821	942	58.49	20221013	1.45	N	187790	500	152 억	1561793	N	N	N	N
31	20230828	110859	57	100.00	KOSDAQ		화학	N	N	N	N	N	1474	10	2	0.68	809194300	554674	36.64	1460	1498	1403	1903	1025	1464	1458.86	5.12	39196	1556	1509	1441	1394	1326	1533	1418	153	439	500	1020	1	1	30518843	450	-4.25	1.65	12	1.82	-347.00	893.00	1960	20230821	-24.80	942	20221013	56.48	1960	-24.80	20230821	1020	44.51	20230103	1960	-24.80	20230821	942	56.48	20221013	1.45	N	187790	500	152 억	1561793	N	N	N	N
32	20230828	100850	57	100.00	KOSDAQ		화학	N	N	N	N	N	1473	9	2	0.61	636215733	437623	28.91	1460	1498	1403	1903	1025	1464	1453.80	5.12	-7129	1556	1509	1441	1394	1326	1533	1418	153	439	500	1020	1	1	30518843	450	-4.24	1.65	12	1.43	-347.00	893.00	1960	20230821	-24.85	942	20221013	56.37	1960	-24.85	20230821	1020	44.41	20230103	1960	-24.85	20230821	942	56.37	20221013	1.45	N	187790	500	152 억	1561793	N	N	N	N
33	20230828	090903	57	100.00	KOSDAQ		화학	N	N	N	N	N	1435	-29	5	-1.98	174831931	119271	7.88	1460	1498	1433	1903	1025	1464	1465.84	5.12	-28602	1556	1509	1441	1394	1326	1533	1418	153	439	500	1020	1	1	30518843	438	-4.14	1.61	12	0.39	-347.00	893.00	1960	20230821	-26.79	942	20221013	52.34	1960	-26.79	20230821	1020	40.69	20230103	1960	-26.79	20230821	942	52.34	20221013	1.45	N	187790	500	152 억	1561793	N	N	N	N
34	20230825	160857	57	100.00	KOSDAQ		화학	N	N	N	N	N	1464	20	2	1.39	2150045816	1506103	80.84	1449	1488	1373	1877	1011	1444	1427.44	4.59	163019	1543	1493	1453	1403	1363	1473	1383	153	433	500	1010	1	1	30518843	447	-4.22	1.64	12	4.93	-347.00	893.00	1960	20230821	-25.31	942	20221013	55.41	1960	-25.31	20230821	1020	43.53	20230103	1960	-25.31	20230821	942	55.41	20221013	1.35	N	187790	500	152 억	1400268	N	N	N	N
35	20230825	150902	57	100.00	KOSDAQ		화학	N	N	N	N	N	1458	14	2	0.97	2109850180	1478585	79.36	1449	1488	1373	1877	1011	1444	1426.94	4.59	163476	1543	1493	1453	1403	1363	1473	1383	153	433	500	1010	1	1	30518843	445	-4.20	1.63	12	4.84	-347.00	893.00	1960	20230821	-25.61	942	20221013	54.78	1960	-25.61	20230821	1020	42.94	20230103	1960	-25.61	20230821	942	54.78	20221013	1.35	N	187790	500	152 억	1400268	N	N	N	N
36	20230825	140901	57	100.00	KOSDAQ		화학	N	N	N	N	N	1441	-3	5	-0.21	2012127469	1410999	75.74	1449	1488	1373	1877	1011	1444	1426.03	4.59	138504	1543	1493	1453	1403	1363	1473	1383	153	433	500	1010	1	1	30518843	440	-4.15	1.61	12	4.62	-347.00	893.00	1960	20230821	-26.48	942	20221013	52.97	1960	-26.48	20230821	1020	41.27	20230103	1960	-26.48	20230821	942	52.97	20221013	1.35	N	187790	500	152 억	1400268	N	N	N	N
37	20230825	130856	57	100.00	KOSDAQ		화학	N	N	N	N	N	1464	20	2	1.39	1925862154	1351560	72.55	1449	1488	1373	1877	1011	1444	1424.92	4.59	127156	1543	1493	1453	1403	1363	1473	1383	153	433	500	1010	1	1	30518843	447	-4.22	1.64	12	4.43	-347.00	893.00	1960	20230821	-25.31	942	20221013	55.41	1960	-25.31	20230821	1020	43.53	20230103	1960	-25.31	20230821	942	55.41	20221013	1.35	N	187790	500	152 억	1400268	N	N	N	N
38	20230825	120856	57	100.00	KOSDAQ		화학	N	N	N	N	N	1456	12	2	0.83	1806859025	1269955	68.16	1449	1488	1373	1877	1011	1444	1422.77	4.59	99129	1543	1493	1453	1403	1363	1473	1383	153	433	500	1010	1	1	30518843	444	-4.20	1.63	12	4.16	-347.00	893.00	1960	20230821	-25.71	942	20221013	54.56	1960	-25.71	20230821	1020	42.75	20230103	1960	-25.71	20230821	942	54.56	20221013	1.35	N	187790	500	152 억	1400268	N	N	N	N
39	20230825	110858	57	100.00	KOSDAQ		화학	N	N	N	N	N	1473	29	2	2.01	1487885674	1051668	56.45	1449	1478	1373	1877	1011	1444	1414.79	4.59	95357	1543	1493	1453	1403	1363	1473	1383	153	433	500	1010	1	1	30518843	450	-4.24	1.65	12	3.45	-347.00	893.00	1960	20230821	-24.85	942	20221013	56.37	1960	-24.85	20230821	1020	44.41	20230103	1960	-24.85	20230821	942	56.37	20221013	1.35	N	187790	500	152 억	1400268	N	N	N	N
40	20230825	100901	57	100.00	KOSDAQ		화학	N	N	N	N	N	1403	-41	5	-2.84	993503430	709323	38.07	1449	1450	1373	1877	1011	1444	1400.64	4.59	54990	1543	1493	1453	1403	1363	1473	1383	153	433	500	1010	1	1	30518843	428	-4.04	1.57	12	2.32	-347.00	893.00	1960	20230821	-28.42	942	20221013	48.94	1960	-28.42	20230821	1020	37.55	20230103	1960	-28.42	20230821	942	48.94	20221013	1.35	N	187790	500	152 억	1400268	N	N	N	N
41	20230825	090856	57	100.00	KOSDAQ		화학	N	N	N	N	N	1419	-25	5	-1.73	206674624	144327	7.75	1449	1450	1419	1877	1011	1444	1431.99	4.59	2574	1543	1493	1453	1403	1363	1473	1383	153	433	500	1010	1	1	30518843	433	-4.09	1.59	12	0.47	-347.00	893.00	1960	20230821	-27.60	942	20221013	50.64	1960	-27.60	20230821	1020	39.12	20230103	1960	-27.60	20230821	942	50.64	20221013	1.35	N	187790	500	152 억	1400268	N	N	N	N
42	20230824	160850	57	100.00	KOSDAQ		화학	N	N	N	N	N	1444	-67	5	-4.43	2687711292	1851718	18.01	1470	1503	1413	1964	1058	1511	1451.45	3.90	177127	1805	1658	1541	1394	1277	1731	1467	153	453	500	1050	1	1	30518843	441	-4.16	1.62	12	6.07	-347.00	893.00	1960	20230821	-26.33	942	20221013	53.29	1960	-26.33	20230821	1020	41.57	20230103	1960	-26.33	20230821	942	53.29	20221013	1.59	N	187790	500	152 억	1190555	N	N	N	N
43	20230824	150849	57	100.00	KOSDAQ		화학	N	N	N	N	N	1451	-60	5	-3.97	2551923169	1757988	17.10	1470	1503	1413	1964	1058	1511	1451.59	3.90	170785	1805	1658	1541	1394	1277	1731	1467	153	453	500	1050	1	1	30518843	443	-4.18	1.62	12	5.76	-347.00	893.00	1960	20230821	-25.97	942	20221013	54.03	1960	-25.97	20230821	1020	42.25	20230103	1960	-25.97	20230821	942	54.03	20221013	1.59	N	187790	500	152 억	1190555	N	N	N	N
44	20230824	140850	57	100.00	KOSDAQ		화학	N	N	N	N	N	1438	-73	5	-4.83	2270561961	1562582	15.20	1470	1503	1413	1964	1058	1511	1453.06	3.90	142608	1805	1658	1541	1394	1277	1731	1467	153	453	500	1050	1	1	30518843	439	-4.14	1.61	12	5.12	-347.00	893.00	1960	20230821	-26.63	942	20221013	52.65	1960	-26.63	20230821	1020	40.98	20230103	1960	-26.63	20230821	942	52.65	20221013	1.59	N	187790	500	152 억	1190555	N	N	N	N
45	20230824	130854	57	100.00	KOSDAQ		화학	N	N	N	N	N	1455	-56	5	-3.71	2026256369	1393317	13.55	1470	1503	1413	1964	1058	1511	1454.24	3.90	133171	1805	1658	1541	1394	1277	1731	1467	153	453	500	1050	1	1	30518843	444	-4.19	1.63	12	4.57	-347.00	893.00	1960	20230821	-25.77	942	20221013	54.46	1960	-25.77	20230821	1020	42.65	20230103	1960	-25.77	20230821	942	54.46	20221013	1.59	N	187790	500	152 억	1190555	N	N	N	N
46	20230824	120857	57	100.00	KOSDAQ		화학	N	N	N	N	N	1446	-65	5	-4.30	1904437342	1309297	12.73	1470	1503	1413	1964	1058	1511	1454.52	3.90	128263	1805	1658	1541	1394	1277	1731	1467	153	453	500	1050	1	1	30518843	441	-4.17	1.62	12	4.29	-347.00	893.00	1960	20230821	-26.22	942	20221013	53.50	1960	-26.22	20230821	1020	41.76	20230103	1960	-26.22	20230821	942	53.50	20221013	1.59	N	187790	500	152 억	1190555	N	N	N	N
47	20230824	110853	57	100.00	KOSDAQ		화학	N	N	N	N	N	1458	-53	5	-3.51	1566458593	1076308	10.47	1470	1503	1413	1964	1058	1511	1455.36	3.90	103915	1805	1658	1541	1394	1277	1731	1467	153	453	500	1050	1	1	30518843	445	-4.20	1.63	12	3.53	-347.00	893.00	1960	20230821	-25.61	942	20221013	54.78	1960	-25.61	20230821	1020	42.94	20230103	1960	-25.61	20230821	942	54.78	20221013	1.59	N	187790	500	152 억	1190555	N	N	N	N
48	20230824	100848	57	100.00	KOSDAQ		화학	N	N	N	N	N	1501	-10	5	-0.66	1309639142	902235	8.77	1470	1503	1413	1964	1058	1511	1451.50	3.90	70136	1805	1658	1541	1394	1277	1731	1467	153	453	500	1050	1	1	30518843	458	-4.33	1.68	12	2.96	-347.00	893.00	1960	20230821	-23.42	942	20221013	59.34	1960	-23.42	20230821	1020	47.16	20230103	1960	-23.42	20230821	942	59.34	20221013	1.59	N	187790	500	152 억	1190555	N	N	N	N
49	20230824	090851	57	100.00	KOSDAQ		화학	N	N	N	N	N	1438	-73	5	-4.83	591375477	411593	4.00	1470	1503	1413	1964	1058	1511	1436.67	3.90	-61462	1805	1658	1541	1394	1277	1731	1467	153	453	500	1050	1	1	30518843	439	-4.14	1.61	12	1.35	-347.00	893.00	1960	20230821	-26.63	942	20221013	52.65	1960	-26.63	20230821	1020	40.98	20230103	1960	-26.63	20230821	942	52.65	20221013	1.59	N	187790	500	152 억	1190555	N	N	N	N
50	20230823	160848	57	100.00	KOSDAQ		화학	N	N	N	N	N	1511	52	2	3.56	15986842043	10257646	127.78	1436	1688	1424	1896	1022	1459	1558.71	1.82	637271	2025	1741	1578	1294	1131	1660	1213	153	437	500	1020	1	1	30518843	461	-4.35	1.69	12	33.61	-347.00	893.00	1960	20230821	-22.91	942	20221013	60.40	1960	-22.91	20230821	1020	48.14	20230103	1960	-22.91	20230821	942	60.40	20221013	1.60	N	187790	500	152 억	554346	N	N	N	N
51	20230823	150846	57	100.00	KOSDAQ		화학	N	N	N	N	N	1510	51	2	3.50	15790349358	10127411	126.16	1436	1688	1424	1896	1022	1459	1559.31	1.82	640818	2025	1741	1578	1294	1131	1660	1213	153	437	500	1020	1	1	30518843	461	-4.35	1.69	12	33.18	-347.00	893.00	1960	20230821	-22.96	942	20221013	60.30	1960	-22.96	20230821	1020	48.04	20230103	1960	-22.96	20230821	942	60.30	20221013	1.60	N	187790	500	152 억	554346	N	N	N	N
52	20230823	140854	57	100.00	KOSDAQ		화학	N	N	N	N	N	1528	69	2	4.73	14753284114	9438920	117.58	1436	1688	1424	1896	1022	1459	1563.18	1.82	553588	2025	1741	1578	1294	1131	1660	1213	153	437	500	1020	1	1	30518843	466	-4.40	1.71	12	30.93	-347.00	893.00	1960	20230821	-22.04	942	20221013	62.21	1960	-22.04	20230821	1020	49.80	20230103	1960	-22.04	20230821	942	62.21	20221013	1.60	N	187790	500	152 억	554346	N	N	N	N
53	20230823	130846	57	100.00	KOSDAQ		화학	N	N	N	N	N	1498	39	2	2.67	14164622006	9049079	112.73	1436	1688	1424	1896	1022	1459	1565.47	1.82	467228	2025	1741	1578	1294	1131	1660	1213	153	437	500	1020	1	1	30518843	457	-4.32	1.68	12	29.65	-347.00	893.00	1960	20230821	-23.57	942	20221013	59.02	1960	-23.57	20230821	1020	46.86	20230103	1960	-23.57	20230821	942	59.02	20221013	1.60	N	187790	500	152 억	554346	N	N	N	N
54	20230823	120853	57	100.00	KOSDAQ		화학	N	N	N	N	N	1523	64	2	4.39	13389174373	8537555	106.35	1436	1688	1424	1896	1022	1459	1568.44	1.82	432280	2025	1741	1578	1294	1131	1660	1213	153	437	500	1020	1	1	30518843	465	-4.39	1.71	12	27.97	-347.00	893.00	1960	20230821	-22.30	942	20221013	61.68	1960	-22.30	20230821	1020	49.31	20230103	1960	-22.30	20230821	942	61.68	20221013	1.60	N	187790	500	152 억	554346	N	N	N	N
55	20230823	110847	57	100.00	KOSDAQ		화학	N	N	N	N	N	1536	77	2	5.28	12839685076	8181484	101.92	1436	1688	1424	1896	1022	1459	1569.55	1.82	364272	2025	1741	1578	1294	1131	1660	1213	153	437	500	1020	1	1	30518843	469	-4.43	1.72	12	26.81	-347.00	893.00	1960	20230821	-21.63	942	20221013	63.06	1960	-21.63	20230821	1020	50.59	20230103	1960	-21.63	20230821	942	63.06	20221013	1.60	N	187790	500	152 억	554346	N	N	N	N
56	20230823	100848	57	100.00	KOSDAQ		화학	N	N	N	N	N	1590	131	2	8.98	11270212133	7162750	89.23	1436	1688	1424	1896	1022	1459	1573.67	1.82	156103	2025	1741	1578	1294	1131	1660	1213	153	437	500	1020	1	1	30518843	485	-4.58	1.78	12	23.47	-347.00	893.00	1960	20230821	-18.88	942	20221013	68.79	1960	-18.88	20230821	1020	55.88	20230103	1960	-18.88	20230821	942	68.79	20221013	1.60	N	187790	500	152 억	554346	N	N	N	N
57	20230823	090854	57	100.00	KOSDAQ		화학	N	N	N	N	N	1515	56	2	3.84	1826537799	1223176	15.24	1436	1541	1424	1896	1022	1459	1493.67	1.82	157207	2025	1741	1578	1294	1131	1660	1213	153	437	500	1020	1	1	30518843	462	-4.37	1.70	12	4.01	-347.00	893.00	1960	20230821	-22.70	942	20221013	60.83	1960	-22.70	20230821	1020	48.53	20230103	1960	-22.70	20230821	942	60.83	20221013	1.60	N	187790	500	152 억	554346	N	N	N	N
58	20230822	160843	57	100.00	KOSDAQ		화학	N	N	N	N	N	1459	-501	5	-25.56	12061599789	7932873	31.23	1848	1862	1415	2545	1372	1960	1520.19	1.87	-5131	2213	2086	1833	1706	1453	2150	1770	153	585	500	1370	1	1	30518843	445	-4.20	1.63	12	25.99	-347.00	893.00	1960	20230821	-25.56	942	20221013	54.88	1960	-25.56	20230821	1020	43.04	20230103	1960	-25.56	20230821	942	54.88	20221013	1.59	N	187790	500	152 억	569465	N	N	N	N
59	20230822	150844	57	100.00	KOSDAQ		화학	N	N	N	N	N	1427	-533	5	-27.19	11648027636	7647469	30.11	1848	1862	1415	2545	1372	1960	1522.56	1.87	-39011	2213	2086	1833	1706	1453	2150	1770	153	585	500	1370	1	1	30518843	436	-4.11	1.60	12	25.06	-347.00	893.00	1960	20230821	-27.19	942	20221013	51.49	1960	-27.19	20230821	1020	39.90	20230103	1960	-27.19	20230821	942	51.49	20221013	1.59	N	187790	500	152 억	569465	N	N	N	N
60	20230822	140845	57	100.00	KOSDAQ		화학	N	N	N	N	N	1428	-532	5	-27.14	10821782778	7078026	27.87	1848	1862	1415	2545	1372	1960	1528.33	1.87	-38464	2213	2086	1833	1706	1453	2150	1770	153	585	500	1370	1	1	30518843	436	-4.12	1.60	12	23.19	-347.00	893.00	1960	20230821	-27.14	942	20221013	51.59	1960	-27.14	20230821	1020	40.00	20230103	1960	-27.14	20230821	942	51.59	20221013	1.59	N	187790	500	152 억	569465	N	N	N	N
61	20230822	130842	57	100.00	KOSDAQ		화학	N	N	N	N	N	1427	-533	5	-27.19	10461016592	6825343	26.87	1848	1862	1415	2545	1372	1960	1532.06	1.87	-31815	2213	2086	1833	1706	1453	2150	1770	153	585	500	1370	1	1	30518843	436	-4.11	1.60	12	22.36	-347.00	893.00	1960	20230821	-27.19	942	20221013	51.49	1960	-27.19	20230821	1020	39.90	20230103	1960	-27.19	20230821	942	51.49	20221013	1.59	N	187790	500	152 억	569465	N	N	N	N
62	20230822	120829	57	100.00	KOSDAQ		화학	N	N	N	N	N	1470	-490	5	-25.00	9643620709	6255079	24.63	1848	1862	1415	2545	1372	1960	1541.07	1.87	-27354	2213	2086	1833	1706	1453	2150	1770	153	585	500	1370	1	1	30518843	449	-4.24	1.65	12	20.50	-347.00	893.00	1960	20230821	-25.00	942	20221013	56.05	1960	-25.00	20230821	1020	44.12	20230103	1960	-25.00	20230821	942	56.05	20221013	1.59	N	187790	500	152 억	569465	N	N	N	N
63	20230822	110842	57	100.00	KOSDAQ		화학	N	N	N	N	N	1507	-453	5	-23.11	9065733340	5865804	23.09	1848	1862	1415	2545	1372	1960	1544.83	1.87	-35999	2213	2086	1833	1706	1453	2150	1770	153	585	500	1370	1	1	30518843	460	-4.34	1.69	12	19.22	-347.00	893.00	1960	20230821	-23.11	942	20221013	59.98	1960	-23.11	20230821	1020	47.75	20230103	1960	-23.11	20230821	942	59.98	20221013	1.59	N	187790	500	152 억	569465	N	N	N	N
64	20230822	100839	57	100.00	KOSDAQ		화학	N	N	N	N	N	1508	-452	5	-23.06	7893098712	5074980	19.98	1848	1862	1415	2545	1372	1960	1554.52	1.87	-48245	2213	2086	1833	1706	1453	2150	1770	153	585	500	1370	1	1	30518843	460	-4.35	1.69	12	16.63	-347.00	893.00	1960	20230821	-23.06	942	20221013	60.08	1960	-23.06	20230821	1020	47.84	20230103	1960	-23.06	20230821	942	60.08	20221013	1.59	N	187790	500	152 억	569465	N	N	N	N
65	20230822	090840	57	100.00	KOSDAQ		화학	N	N	N	N	N	1578	-382	5	-19.49	2693845449	1596982	6.29	1848	1862	1482	2545	1372	1960	1685.16	1.87	23860	2213	2086	1833	1706	1453	2150	1770	153	585	500	1370	1	1	30518843	482	-4.55	1.77	12	5.23	-347.00	893.00	1960	20230821	-19.49	942	20221013	67.52	1960	-19.49	20230821	1020	54.71	20230103	1960	-19.49	20230821	942	67.52	20221013	1.59	N	187790	500	152 억	569465	N	N	N	N
66	20230821	160837	57	100.00	KOSDAQ	신고가	화학	N	N	N	N	N	1960	452	1	29.97	45418508487	24958336	266.51	1692	1960	1580	1960	1056	1508	1819.53	3.19	-484096	1686	1596	1480	1390	1274	1642	1436	153	452	500	1050	1	1	30518843	598	-5.65	2.19	12	81.78	-347.00	893.00	1960	20230821	0.00	942	20221013	108.07	1960	0.00	20230821	1020	92.16	20230103	1960	0.00	20230821	942	108.07	20221013	1.59	N	187790	500	152 억	973846	N	N	N	N
67	20230821	150843	57	100.00	KOSDAQ	신고가	화학	N	N	N	N	N	1960	452	1	29.97	45091564807	24791528	264.73	1692	1960	1580	1960	1056	1508	1818.83	3.19	-484096	1686	1596	1480	1390	1274	1642	1436	153	452	500	1050	1	1	30518843	598	-5.65	2.19	12	81.23	-347.00	893.00	1960	20230821	0.00	942	20221013	108.07	1960	0.00	20230821	1020	92.16	20230103	1960	0.00	20230821	942	108.07	20221013	1.59	N	187790	500	152 억	973846	N	N	N	N
68	20230821	140840	57	100.00	KOSDAQ	신고가	화학	N	N	N	N	N	1868	360	2	23.87	33887207197	18982906	202.70	1692	1880	1580	1960	1056	1508	1785.14	3.19	-345930	1686	1596	1480	1390	1274	1642	1436	153	452	500	1050	1	1	30518843	570	-5.38	2.09	12	62.20	-347.00	893.00	1880	20230821	-0.64	942	20221013	98.30	1880	-0.64	20230821	1020	83.14	20230103	1880	-0.64	20230821	942	98.30	20221013	1.59	N	187790	500	152 억	973846	N	N	N	N
69	20230821	130850	57	100.00	KOSDAQ	신고가	화학	N	N	N	N	N	1791	283	2	18.77	29570885484	16611203	177.38	1692	1880	1580	1960	1056	1508	1780.18	3.19	-444153	1686	1596	1480	1390	1274	1642	1436	153	452	500	1050	1	1	30518843	547	-5.16	2.01	12	54.43	-347.00	893.00	1880	20230821	-4.73	942	20221013	90.13	1880	-4.73	20230821	1020	75.59	20230103	1880	-4.73	20230821	942	90.13	20221013	1.59	N	187790	500	152 억	973846	N	N	N	N
70	20230821	120845	57	100.00	KOSDAQ	신고가	화학	N	N	N	N	N	1791	283	2	18.77	27692254970	15551393	166.06	1692	1880	1580	1960	1056	1508	1780.69	3.19	-414364	1686	1596	1480	1390	1274	1642	1436	153	452	500	1050	1	1	30518843	547	-5.16	2.01	12	50.96	-347.00	893.00	1880	20230821	-4.73	942	20221013	90.13	1880	-4.73	20230821	1020	75.59	20230103	1880	-4.73	20230821	942	90.13	20221013	1.59	N	187790	500	152 억	973846	N	N	N	N
71	20230821	110839	57	100.00	KOSDAQ	신고가	화학	N	N	N	N	N	1798	290	2	19.23	23891200287	13396676	143.05	1692	1880	1580	1960	1056	1508	1783.37	3.19	-378891	1686	1596	1480	1390	1274	1642	1436	153	452	500	1050	1	1	30518843	549	-5.18	2.01	12	43.90	-347.00	893.00	1880	20230821	-4.36	942	20221013	90.87	1880	-4.36	20230821	1020	76.27	20230103	1880	-4.36	20230821	942	90.87	20221013	1.59	N	187790	500	152 억	973846	N	N	N	N
72	20230821	100838	57	100.00	KOSDAQ	신고가	화학	N	N	N	N	N	1785	277	2	18.37	19755916751	11089171	118.41	1692	1880	1580	1960	1056	1508	1781.55	3.19	-332778	1686	1596	1480	1390	1274	1642	1436	153	452	500	1050	1	1	30518843	545	-5.14	2.00	12	36.34	-347.00	893.00	1880	20230821	-5.05	942	20221013	89.49	1880	-5.05	20230821	1020	75.00	20230103	1880	-5.05	20230821	942	89.49	20221013	1.59	N	187790	500	152 억	973846	N	N	N	N
73	20230821	090845	57	100.00	KOSDAQ	신고가	화학	N	N	N	N	N	1820	312	2	20.69	6740418916	3906795	41.72	1692	1823	1580	1960	1056	1508	1725.31	3.19	-16853	1686	1596	1480	1390	1274	1642	1436	153	452	500	1050	1	1	30518843	555	-5.24	2.04	12	12.80	-347.00	893.00	1823	20230821	-0.16	942	20221013	93.21	1823	-0.16	20230821	1020	78.43	20230103	1823	-0.16	20230821	942	93.21	20221013	1.59	N	187790	500	152 억	973846	N	N	N	N
74	20230818	160839	57	100.00	KOSDAQ		화학	N	N	N	N	N	1508	171	2	12.79	12643998424	8504132	1252.76	1366	1570	1364	1738	936	1337	1486.79	3.82	-167246	1449	1392	1351	1294	1253	1372	1274	153	401	500	930	1	1	30518843	460	-4.35	1.69	12	27.87	-347.00	893.00	1755	20230117	-14.07	942	20221013	60.08	1755	-14.07	20230117	1020	47.84	20230103	1755	-14.07	20230117	942	60.08	20221013	1.83	N	187790	500	152 억	1166970	N	N	N	N
75	20230818	150831	57	100.00	KOSDAQ		화학	N	N	N	N	N	1534	197	2	14.73	11436640579	7701465	1134.52	1366	1570	1364	1738	936	1337	1485.00	3.82	-256480	1449	1392	1351	1294	1253	1372	1274	153	401	500	930	1	1	30518843	468	-4.42	1.72	12	25.24	-347.00	893.00	1755	20230117	-12.59	942	20221013	62.85	1755	-12.59	20230117	1020	50.39	20230103	1755	-12.59	20230117	942	62.85	20221013	1.83	N	187790	500	152 억	1166970	N	N	N	N
76	20230818	140837	57	100.00	KOSDAQ		화학	N	N	N	N	N	1435	98	2	7.33	6142355338	4235841	623.99	1366	1499	1364	1738	936	1337	1450.09	3.82	-42554	1449	1392	1351	1294	1253	1372	1274	153	401	500	930	1	1	30518843	438	-4.14	1.61	12	13.88	-347.00	893.00	1755	20230117	-18.23	942	20221013	52.34	1755	-18.23	20230117	1020	40.69	20230103	1755	-18.23	20230117	942	52.34	20221013	1.83	N	187790	500	152 억	1166970	N	N	N	N
77	20230818	130831	57	100.00	KOSDAQ		화학	N	N	N	N	N	1438	101	2	7.55	5701927138	3930137	578.95	1366	1499	1364	1738	936	1337	1450.82	3.82	-74287	1449	1392	1351	1294	1253	1372	1274	153	401	500	930	1	1	30518843	439	-4.14	1.61	12	12.88	-347.00	893.00	1755	20230117	-18.06	942	20221013	52.65	1755	-18.06	20230117	1020	40.98	20230103	1755	-18.06	20230117	942	52.65	20221013	1.83	N	187790	500	152 억	1166970	N	N	N	N
78	20230818	120843	57	100.00	KOSDAQ		화학	N	N	N	N	N	1480	143	2	10.70	4791919258	3310545	487.68	1366	1499	1364	1738	936	1337	1447.47	3.82	-53996	1449	1392	1351	1294	1253	1372	1274	153	401	500	930	1	1	30518843	452	-4.27	1.66	12	10.85	-347.00	893.00	1755	20230117	-15.67	942	20221013	57.11	1755	-15.67	20230117	1020	45.10	20230103	1755	-15.67	20230117	942	57.11	20221013	1.83	N	187790	500	152 억	1166970	N	N	N	N
79	20230818	110834	57	100.00	KOSDAQ		화학	N	N	N	N	N	1430	93	2	6.96	3004853272	2100359	309.41	1366	1470	1364	1738	936	1337	1430.64	3.82	-8591	1449	1392	1351	1294	1253	1372	1274	153	401	500	930	1	1	30518843	436	-4.12	1.60	12	6.88	-347.00	893.00	1755	20230117	-18.52	942	20221013	51.80	1755	-18.52	20230117	1020	40.20	20230103	1755	-18.52	20230117	942	51.80	20221013	1.83	N	187790	500	152 억	1166970	N	N	N	N
80	20230818	100838	57	100.00	KOSDAQ		화학	N	N	N	N	N	1439	102	2	7.63	1219213004	860690	126.79	1366	1459	1364	1738	936	1337	1416.55	3.82	2948	1449	1392	1351	1294	1253	1372	1274	153	401	500	930	1	1	30518843	439	-4.15	1.61	12	2.82	-347.00	893.00	1755	20230117	-18.01	942	20221013	52.76	1755	-18.01	20230117	1020	41.08	20230103	1755	-18.01	20230117	942	52.76	20221013	1.83	N	187790	500	152 억	1166970	N	N	N	N
81	20230818	090842	57	100.00	KOSDAQ		화학	N	N	N	N	N	1382	45	2	3.37	266841959	189641	27.94	1366	1459	1364	1738	936	1337	1407.09	3.82	-45109	1449	1392	1351	1294	1253	1372	1274	153	401	500	930	1	1	30518843	422	-3.98	1.55	12	0.62	-347.00	893.00	1755	20230117	-21.25	942	20221013	46.71	1755	-21.25	20230117	1020	35.49	20230103	1755	-21.25	20230117	942	46.71	20221013	1.83	N	187790	500	152 억	1166970	N	N	N	N
82	20230817	160838	57	100.00	KOSDAQ		화학	N	N	N	N	N	1337	-63	5	-4.50	911426252	677978	28.20	1401	1408	1310	1820	980	1400	1344.32	4.04	-81200	1496	1448	1352	1304	1208	1472	1328	153	420	500	980	1	1	30518843	408	-3.85	1.50	12	2.22	-347.00	893.00	1755	20230117	-23.82	942	20221013	41.93	1755	-23.82	20230117	1020	31.08	20230103	1755	-23.82	20230117	942	41.93	20221013	1.83	N	187790	500	152 억	1233462	N	N	N	N
83	20230817	150844	57	100.00	KOSDAQ		화학	N	N	N	N	N	1329	-71	5	-5.07	880721928	654961	27.24	1401	1408	1310	1820	980	1400	1344.67	4.04	-78928	1496	1448	1352	1304	1208	1472	1328	153	420	500	980	1	1	30518843	406	-3.83	1.49	12	2.15	-347.00	893.00	1755	20230117	-24.27	942	20221013	41.08	1755	-24.27	20230117	1020	30.29	20230103	1755	-24.27	20230117	942	41.08	20221013	1.83	N	187790	500	152 억	1233462	N	N	N	N
84	20230817	140835	57	100.00	KOSDAQ		화학	N	N	N	N	N	1348	-52	5	-3.71	761041393	565132	23.50	1401	1408	1310	1820	980	1400	1346.63	4.04	-94000	1496	1448	1352	1304	1208	1472	1328	153	420	500	980	1	1	30518843	411	-3.88	1.51	12	1.85	-347.00	893.00	1755	20230117	-23.19	942	20221013	43.10	1755	-23.19	20230117	1020	32.16	20230103	1755	-23.19	20230117	942	43.10	20221013	1.83	N	187790	500	152 억	1233462	N	N	N	N
85	20230817	130833	57	100.00	KOSDAQ		화학	N	N	N	N	N	1339	-61	5	-4.36	730264695	542364	22.56	1401	1408	1310	1820	980	1400	1346.42	4.04	-90336	1496	1448	1352	1304	1208	1472	1328	153	420	500	980	1	1	30518843	409	-3.86	1.50	12	1.78	-347.00	893.00	1755	20230117	-23.70	942	20221013	42.14	1755	-23.70	20230117	1020	31.27	20230103	1755	-23.70	20230117	942	42.14	20221013	1.83	N	187790	500	152 억	1233462	N	N	N	N
86	20230817	120837	57	100.00	KOSDAQ		화학	N	N	N	N	N	1355	-45	5	-3.21	660471515	490636	20.40	1401	1408	1310	1820	980	1400	1346.12	4.04	-94859	1496	1448	1352	1304	1208	1472	1328	153	420	500	980	1	1	30518843	414	-3.90	1.52	12	1.61	-347.00	893.00	1755	20230117	-22.79	942	20221013	43.84	1755	-22.79	20230117	1020	32.84	20230103	1755	-22.79	20230117	942	43.84	20221013	1.83	N	187790	500	152 억	1233462	N	N	N	N
87	20230817	110836	57	100.00	KOSDAQ		화학	N	N	N	N	N	1345	-55	5	-3.93	614838211	456791	19.00	1401	1408	1310	1820	980	1400	1345.96	4.04	-92294	1496	1448	1352	1304	1208	1472	1328	153	420	500	980	1	1	30518843	410	-3.88	1.51	12	1.50	-347.00	893.00	1755	20230117	-23.36	942	20221013	42.78	1755	-23.36	20230117	1020	31.86	20230103	1755	-23.36	20230117	942	42.78	20221013	1.83	N	187790	500	152 억	1233462	N	N	N	N
88	20230817	100832	57	100.00	KOSDAQ		화학	N	N	N	N	N	1335	-65	5	-4.64	494191048	365932	15.22	1401	1408	1314	1820	980	1400	1350.46	4.04	-77400	1496	1448	1352	1304	1208	1472	1328	153	420	500	980	1	1	30518843	407	-3.85	1.49	12	1.20	-347.00	893.00	1755	20230117	-23.93	942	20221013	41.72	1755	-23.93	20230117	1020	30.88	20230103	1755	-23.93	20230117	942	41.72	20221013	1.83	N	187790	500	152 억	1233462	N	N	N	N
89	20230817	090831	57	100.00	KOSDAQ		화학	N	N	N	N	N	1318	-82	5	-5.86	233824924	170570	7.09	1401	1408	1317	1820	980	1400	1370.79	4.04	-55375	1496	1448	1352	1304	1208	1472	1328	153	420	500	980	1	1	30518843	402	-3.80	1.48	12	0.56	-347.00	893.00	1755	20230117	-24.90	942	20221013	39.92	1755	-24.90	20230117	1020	29.22	20230103	1755	-24.90	20230117	942	39.92	20221013	1.83	N	187790	500	152 억	1233462	N	N	N	N
90	20230816	160837	57	100.00	KOSDAQ		화학	N	N	N	N	N	1400	165	2	13.36	3205756752	2390942	1699.78	1318	1400	1256	1605	865	1235	1340.71	4.05	30523	1269	1252	1236	1219	1203	1244	1211	153	370	500	860	1	1	30518843	427	-4.03	1.57	12	7.83	-347.00	893.00	1755	20230117	-20.23	942	20221013	48.62	1755	-20.23	20230117	1020	37.25	20230103	1755	-20.23	20230117	942	48.62	20221013	1.83	N	187790	500	152 억	1234858	N	N	N	N
91	20230816	150838	57	100.00	KOSDAQ		화학	N	N	N	N	N	1389	154	2	12.47	3003336670	2245729	1596.54	1318	1392	1256	1605	865	1235	1337.35	4.05	26426	1269	1252	1236	1219	1203	1244	1211	153	370	500	860	1	1	30518843	424	-4.00	1.56	12	7.36	-347.00	893.00	1755	20230117	-20.85	942	20221013	47.45	1755	-20.85	20230117	1020	36.18	20230103	1755	-20.85	20230117	942	47.45	20221013	1.83	N	187790	500	152 억	1234858	N	N	N	N
92	20230816	140836	57	100.00	KOSDAQ		화학	N	N	N	N	N	1377	142	2	11.50	2563048000	1926993	1369.95	1318	1380	1256	1605	865	1235	1330.08	4.05	-5207	1269	1252	1236	1219	1203	1244	1211	153	370	500	860	1	1	30518843	420	-3.97	1.54	12	6.31	-347.00	893.00	1755	20230117	-21.54	942	20221013	46.18	1755	-21.54	20230117	1020	35.00	20230103	1755	-21.54	20230117	942	46.18	20221013	1.83	N	187790	500	152 억	1234858	N	N	N	N
93	20230816	130833	57	100.00	KOSDAQ		화학	N	N	N	N	N	1339	104	2	8.42	2345381894	1767152	1256.31	1318	1380	1256	1605	865	1235	1327.21	4.05	7088	1269	1252	1236	1219	1203	1244	1211	153	370	500	860	1	1	30518843	409	-3.86	1.50	12	5.79	-347.00	893.00	1755	20230117	-23.70	942	20221013	42.14	1755	-23.70	20230117	1020	31.27	20230103	1755	-23.70	20230117	942	42.14	20221013	1.83	N	187790	500	152 억	1234858	N	N	N	N
94	20230816	120845	57	100.00	KOSDAQ		화학	N	N	N	N	N	1337	102	2	8.26	1706543512	1297736	922.59	1318	1354	1256	1605	865	1235	1315.02	4.05	-61709	1269	1252	1236	1219	1203	1244	1211	153	370	500	860	1	1	30518843	408	-3.85	1.50	12	4.25	-347.00	893.00	1755	20230117	-23.82	942	20221013	41.93	1755	-23.82	20230117	1020	31.08	20230103	1755	-23.82	20230117	942	41.93	20221013	1.83	N	187790	500	152 억	1234858	N	N	N	N
95	20230816	110841	57	100.00	KOSDAQ		화학	N	N	N	N	N	1314	79	2	6.40	1547594613	1177792	837.32	1318	1354	1256	1605	865	1235	1313.98	4.05	-67693	1269	1252	1236	1219	1203	1244	1211	153	370	500	860	1	1	30518843	401	-3.79	1.47	12	3.86	-347.00	893.00	1755	20230117	-25.13	942	20221013	39.49	1755	-25.13	20230117	1020	28.82	20230103	1755	-25.13	20230117	942	39.49	20221013	1.83	N	187790	500	152 억	1234858	N	N	N	N
96	20230816	100838	57	100.00	KOSDAQ		화학	N	N	N	N	N	1338	103	2	8.34	1202260076	918377	652.90	1318	1350	1256	1605	865	1235	1309.11	4.05	-64152	1269	1252	1236	1219	1203	1244	1211	153	370	500	860	1	1	30518843	408	-3.86	1.50	12	3.01	-347.00	893.00	1755	20230117	-23.76	942	20221013	42.04	1755	-23.76	20230117	1020	31.18	20230103	1755	-23.76	20230117	942	42.04	20221013	1.83	N	187790	500	152 억	1234858	N	N	N	N
97	20230816	090834	57	100.00	KOSDAQ		화학	N	N	N	N	N	1314	79	2	6.40	252627664	193730	137.73	1318	1319	1283	1605	865	1235	1304.02	4.05	-20816	1269	1252	1236	1219	1203	1244	1211	153	370	500	860	1	1	30518843	401	-3.79	1.47	12	0.63	-347.00	893.00	1755	20230117	-25.13	942	20221013	39.49	1755	-25.13	20230117	1020	28.82	20230103	1755	-25.13	20230117	942	39.49	20221013	1.83	N	187790	500	152 억	1234858	N	N	N	N
98	20230814	160826	57	100.00	KOSDAQ		화학	N	N	N	N	N	1235	-4	5	-0.32	152033465	123392	113.27	1243	1253	1220	1610	868	1239	1232.12	4.17	-36446	1290	1264	1238	1212	1186	1277	1225	153	371	500	860	1	1	30518843	377	-3.56	1.38	12	0.40	-347.00	893.00	1755	20230117	-29.63	942	20221013	31.10	1755	-29.63	20230117	1020	21.08	20230103	1755	-29.63	20230117	942	31.10	20221013	1.83	N	187790	500	152 억	1271304	N	N	N	N
99	20230814	150824	57	100.00	KOSDAQ		화학	N	N	N	N	N	1230	-9	5	-0.73	149150442	121051	111.12	1243	1253	1220	1610	868	1239	1232.13	4.17	-35945	1290	1264	1238	1212	1186	1277	1225	153	371	500	860	1	1	30518843	375	-3.54	1.38	12	0.40	-347.00	893.00	1755	20230117	-29.91	942	20221013	30.57	1755	-29.91	20230117	1020	20.59	20230103	1755	-29.91	20230117	942	30.57	20221013	1.83	N	187790	500	152 억	1271304	N	N	N	N
100	20230814	140825	57	100.00	KOSDAQ		화학	N	N	N	N	N	1231	-8	5	-0.65	109784199	89005	81.71	1243	1253	1226	1610	868	1239	1233.46	4.17	-31228	1290	1264	1238	1212	1186	1277	1225	153	371	500	860	1	1	30518843	376	-3.55	1.38	12	0.29	-347.00	893.00	1755	20230117	-29.86	942	20221013	30.68	1755	-29.86	20230117	1020	20.69	20230103	1755	-29.86	20230117	942	30.68	20221013	1.83	N	187790	500	152 억	1271304	N	N	N	N
101	20230814	130817	57	100.00	KOSDAQ		화학	N	N	N	N	N	1230	-9	5	-0.73	105529443	85550	78.53	1243	1253	1226	1610	868	1239	1233.54	4.17	-30822	1290	1264	1238	1212	1186	1277	1225	153	371	500	860	1	1	30518843	375	-3.54	1.38	12	0.28	-347.00	893.00	1755	20230117	-29.91	942	20221013	30.57	1755	-29.91	20230117	1020	20.59	20230103	1755	-29.91	20230117	942	30.57	20221013	1.83	N	187790	500	152 억	1271304	N	N	N	N
102	20230814	120823	57	100.00	KOSDAQ		화학	N	N	N	N	N	1236	-3	5	-0.24	102105561	82777	75.99	1243	1253	1226	1610	868	1239	1233.50	4.17	-28787	1290	1264	1238	1212	1186	1277	1225	153	371	500	860	1	1	30518843	377	-3.56	1.38	12	0.27	-347.00	893.00	1755	20230117	-29.57	942	20221013	31.21	1755	-29.57	20230117	1020	21.18	20230103	1755	-29.57	20230117	942	31.21	20221013	1.83	N	187790	500	152 억	1271304	N	N	N	N
103	20230814	110818	57	100.00	KOSDAQ		화학	N	N	N	N	N	1233	-6	5	-0.48	65586480	53104	48.75	1243	1253	1227	1610	868	1239	1235.06	4.17	-22526	1290	1264	1238	1212	1186	1277	1225	153	371	500	860	1	1	30518843	376	-3.55	1.38	12	0.17	-347.00	893.00	1755	20230117	-29.74	942	20221013	30.89	1755	-29.74	20230117	1020	20.88	20230103	1755	-29.74	20230117	942	30.89	20221013	1.83	N	187790	500	152 억	1271304	N	N	N	N
104	20230814	100819	57	100.00	KOSDAQ		화학	N	N	N	N	N	1230	-9	5	-0.73	49584573	40130	36.84	1243	1253	1227	1610	868	1239	1235.60	4.17	-21322	1290	1264	1238	1212	1186	1277	1225	153	371	500	860	1	1	30518843	375	-3.54	1.38	12	0.13	-347.00	893.00	1755	20230117	-29.91	942	20221013	30.57	1755	-29.91	20230117	1020	20.59	20230103	1755	-29.91	20230117	942	30.57	20221013	1.83	N	187790	500	152 억	1271304	N	N	N	N
105	20230814	090818	57	100.00	KOSDAQ		화학	N	N	N	N	N	1247	8	2	0.65	4696201	3770	3.46	1243	1253	1239	1610	868	1239	1245.68	4.17	-2886	1290	1264	1238	1212	1186	1277	1225	153	371	500	860	1	1	30518843	381	-3.59	1.40	12	0.01	-347.00	893.00	1755	20230117	-28.95	942	20221013	32.38	1755	-28.95	20230117	1020	22.25	20230103	1755	-28.95	20230117	942	32.38	20221013	1.83	N	187790	500	152 억	1271304	N	N	N	N
106	20230811	160819	57	100.00	KOSDAQ		화학	N	N	N	N	N	1239	17	2	1.39	135340135	108924	126.78	1217	1264	1212	1588	856	1222	1242.52	4.09	22785	1252	1236	1223	1207	1194	1230	1201	153	366	500	850	1	1	30518843	378	-3.57	1.39	12	0.36	-347.00	893.00	1755	20230117	-29.40	942	20221013	31.53	1755	-29.40	20230117	1020	21.47	20230103	1755	-29.40	20230117	942	31.53	20221013	1.83	N	187790	500	152 억	1248519	N	N	N	N
107	20230811	150815	57	100.00	KOSDAQ		화학	N	N	N	N	N	1250	28	2	2.29	123918545	99709	116.06	1217	1264	1212	1588	856	1222	1242.80	4.09	22752	1252	1236	1223	1207	1194	1230	1201	153	366	500	850	1	1	30518843	381	-3.60	1.40	12	0.33	-347.00	893.00	1755	20230117	-28.77	942	20221013	32.70	1755	-28.77	20230117	1020	22.55	20230103	1755	-28.77	20230117	942	32.70	20221013	1.83	N	187790	500	152 억	1248519	N	N	N	N
108	20230811	140813	57	100.00	KOSDAQ		화학	N	N	N	N	N	1250	28	2	2.29	91060066	73501	85.55	1217	1264	1212	1588	856	1222	1238.90	4.09	18275	1252	1236	1223	1207	1194	1230	1201	153	366	500	850	1	1	30518843	381	-3.60	1.40	12	0.24	-347.00	893.00	1755	20230117	-28.77	942	20221013	32.70	1755	-28.77	20230117	1020	22.55	20230103	1755	-28.77	20230117	942	32.70	20221013	1.83	N	187790	500	152 억	1248519	N	N	N	N
109	20230811	130812	57	100.00	KOSDAQ		화학	N	N	N	N	N	1258	36	2	2.95	85094002	68733	80.00	1217	1264	1212	1588	856	1222	1238.04	4.09	19980	1252	1236	1223	1207	1194	1230	1201	153	366	500	850	1	1	30518843	384	-3.63	1.41	12	0.23	-347.00	893.00	1755	20230117	-28.32	942	20221013	33.55	1755	-28.32	20230117	1020	23.33	20230103	1755	-28.32	20230117	942	33.55	20221013	1.83	N	187790	500	152 억	1248519	N	N	N	N
110	20230811	120804	57	100.00	KOSDAQ		화학	N	N	N	N	N	1253	31	2	2.54	63658146	51689	60.16	1217	1259	1212	1588	856	1222	1231.56	4.09	20569	1252	1236	1223	1207	1194	1230	1201	153	366	500	850	1	1	30518843	382	-3.61	1.40	12	0.17	-347.00	893.00	1755	20230117	-28.60	942	20221013	33.01	1755	-28.60	20230117	1020	22.84	20230103	1755	-28.60	20230117	942	33.01	20221013	1.83	N	187790	500	152 억	1248519	N	N	N	N
111	20230811	110805	57	100.00	KOSDAQ		화학	N	N	N	N	N	1247	25	2	2.05	58731088	47752	55.58	1217	1259	1212	1588	856	1222	1229.92	4.09	21651	1252	1236	1223	1207	1194	1230	1201	153	366	500	850	1	1	30518843	381	-3.59	1.40	12	0.16	-347.00	893.00	1755	20230117	-28.95	942	20221013	32.38	1755	-28.95	20230117	1020	22.25	20230103	1755	-28.95	20230117	942	32.38	20221013	1.83	N	187790	500	152 억	1248519	N	N	N	N
112	20230811	100803	57	100.00	KOSDAQ		화학	N	N	N	N	N	1240	18	2	1.47	40658851	33216	38.66	1217	1250	1212	1588	856	1222	1224.07	4.09	17435	1252	1236	1223	1207	1194	1230	1201	153	366	500	850	1	1	30518843	378	-3.57	1.39	12	0.11	-347.00	893.00	1755	20230117	-29.34	942	20221013	31.63	1755	-29.34	20230117	1020	21.57	20230103	1755	-29.34	20230117	942	31.63	20221013	1.83	N	187790	500	152 억	1248519	N	N	N	N
113	20230811	090812	57	100.00	KOSDAQ		화학	N	N	N	N	N	1223	1	2	0.08	19930427	16374	19.06	1217	1224	1212	1588	856	1222	1217.20	4.09	10981	1252	1236	1223	1207	1194	1230	1201	153	366	500	850	1	1	30518843	373	-3.52	1.37	12	0.05	-347.00	893.00	1755	20230117	-30.31	942	20221013	29.83	1755	-30.31	20230117	1020	19.90	20230103	1755	-30.31	20230117	942	29.83	20221013	1.83	N	187790	500	152 억	1248519	N	N	N	N
114	20230810	160802	57	100.00	KOSDAQ		화학	N	N	N	N	N	1222	-3	5	-0.24	104705446	85913	125.59	1230	1239	1210	1592	858	1225	1218.74	4.15	-17215	1244	1234	1220	1210	1196	1239	1215	153	367	500	850	1	1	30518843	373	-3.52	1.37	12	0.28	-347.00	893.00	1755	20230117	-30.37	942	20221013	29.72	1755	-30.37	20230117	1020	19.80	20230103	1755	-30.37	20230117	942	29.72	20221013	1.83	N	187790	500	152 억	1265734	N	N	N	N
115	20230810	150800	57	100.00	KOSDAQ		화학	N	N	N	N	N	1218	-7	5	-0.57	99507151	81649	119.36	1230	1239	1210	1592	858	1225	1218.72	4.15	-16747	1244	1234	1220	1210	1196	1239	1215	153	367	500	850	1	1	30518843	372	-3.51	1.36	12	0.27	-347.00	893.00	1755	20230117	-30.60	942	20221013	29.30	1755	-30.60	20230117	1020	19.41	20230103	1755	-30.60	20230117	942	29.30	20221013	1.83	N	187790	500	152 억	1265734	N	N	N	N
116	20230810	140801	57	100.00	KOSDAQ		화학	N	N	N	N	N	1222	-3	5	-0.24	83591447	68579	100.25	1230	1239	1210	1592	858	1225	1218.91	4.15	-14264	1244	1234	1220	1210	1196	1239	1215	153	367	500	850	1	1	30518843	373	-3.52	1.37	12	0.22	-347.00	893.00	1755	20230117	-30.37	942	20221013	29.72	1755	-30.37	20230117	1020	19.80	20230103	1755	-30.37	20230117	942	29.72	20221013	1.83	N	187790	500	152 억	1265734	N	N	N	N
117	20230810	130754	57	100.00	KOSDAQ		화학	N	N	N	N	N	1222	-3	5	-0.24	66019673	54173	79.19	1230	1239	1210	1592	858	1225	1218.68	4.15	-12456	1244	1234	1220	1210	1196	1239	1215	153	367	500	850	1	1	30518843	373	-3.52	1.37	12	0.18	-347.00	893.00	1755	20230117	-30.37	942	20221013	29.72	1755	-30.37	20230117	1020	19.80	20230103	1755	-30.37	20230117	942	29.72	20221013	1.83	N	187790	500	152 억	1265734	N	N	N	N
118	20230810	120808	57	100.00	KOSDAQ		화학	N	N	N	N	N	1224	-1	5	-0.08	49735296	40825	59.68	1230	1239	1210	1592	858	1225	1218.26	4.15	-12355	1244	1234	1220	1210	1196	1239	1215	153	367	500	850	1	1	30518843	374	-3.53	1.37	12	0.13	-347.00	893.00	1755	20230117	-30.26	942	20221013	29.94	1755	-30.26	20230117	1020	20.00	20230103	1755	-30.26	20230117	942	29.94	20221013	1.83	N	187790	500	152 억	1265734	N	N	N	N
119	20230810	110809	57	100.00	KOSDAQ		화학	N	N	N	N	N	1217	-8	5	-0.65	44555645	36576	53.47	1230	1239	1210	1592	858	1225	1218.17	4.15	-10593	1244	1234	1220	1210	1196	1239	1215	153	367	500	850	1	1	30518843	371	-3.51	1.36	12	0.12	-347.00	893.00	1755	20230117	-30.66	942	20221013	29.19	1755	-30.66	20230117	1020	19.31	20230103	1755	-30.66	20230117	942	29.19	20221013	1.83	N	187790	500	152 억	1265734	N	N	N	N
120	20230810	100804	57	100.00	KOSDAQ		화학	N	N	N	N	N	1211	-14	5	-1.14	33760076	27681	40.46	1230	1239	1210	1592	858	1225	1219.61	4.15	-6843	1244	1234	1220	1210	1196	1239	1215	153	367	500	850	1	1	30518843	370	-3.49	1.36	12	0.09	-347.00	893.00	1755	20230117	-31.00	942	20221013	28.56	1755	-31.00	20230117	1020	18.73	20230103	1755	-31.00	20230117	942	28.56	20221013	1.83	N	187790	500	152 억	1265734	N	N	N	N
121	20230810	090813	57	100.00	KOSDAQ		화학	N	N	N	N	N	1230	5	2	0.41	6546438	5341	7.81	1230	1239	1219	1592	858	1225	1225.70	4.15	-2071	1244	1234	1220	1210	1196	1239	1215	153	367	500	850	1	1	30518843	375	-3.54	1.38	12	0.02	-347.00	893.00	1755	20230117	-29.91	942	20221013	30.57	1755	-29.91	20230117	1020	20.59	20230103	1755	-29.91	20230117	942	30.57	20221013	1.83	N	187790	500	152 억	1265734	N	N	N	N
122	20230809	160802	57	100.00	KOSDAQ		화학	N	N	N	N	N	1225	15	2	1.24	83186478	68353	34.21	1214	1230	1206	1573	847	1210	1217.01	4.13	4847	1330	1270	1240	1180	1150	1255	1165	153	363	500	840	1	1	30518843	374	-3.53	1.37	12	0.22	-347.00	893.00	1755	20230117	-30.20	942	20221013	30.04	1755	-30.20	20230117	1020	20.10	20230103	1755	-30.20	20230117	942	30.04	20221013	1.83	N	187790	500	152 억	1260846	N	N	N	N
123	20230809	150752	57	100.00	KOSDAQ		화학	N	N	N	N	N	1227	17	2	1.40	73764336	60626	30.34	1214	1230	1206	1573	847	1210	1216.71	4.13	4084	1330	1270	1240	1180	1150	1255	1165	153	363	500	840	1	1	30518843	374	-3.54	1.37	12	0.20	-347.00	893.00	1755	20230117	-30.09	942	20221013	30.25	1755	-30.09	20230117	1020	20.29	20230103	1755	-30.09	20230117	942	30.25	20221013	1.83	N	187790	500	152 억	1260846	N	N	N	N
124	20230809	140751	57	100.00	KOSDAQ		화학	N	N	N	N	N	1226	16	2	1.32	68510922	56333	28.19	1214	1230	1206	1573	847	1210	1216.18	4.13	4474	1330	1270	1240	1180	1150	1255	1165	153	363	500	840	1	1	30518843	374	-3.53	1.37	12	0.18	-347.00	893.00	1755	20230117	-30.14	942	20221013	30.15	1755	-30.14	20230117	1020	20.20	20230103	1755	-30.14	20230117	942	30.15	20221013	1.83	N	187790	500	152 억	1260846	N	N	N	N
125	20230809	130810	57	100.00	KOSDAQ		화학	N	N	N	N	N	1224	14	2	1.16	62848721	51703	25.88	1214	1230	1206	1573	847	1210	1215.57	4.13	3427	1330	1270	1240	1180	1150	1255	1165	153	363	500	840	1	1	30518843	374	-3.53	1.37	12	0.17	-347.00	893.00	1755	20230117	-30.26	942	20221013	29.94	1755	-30.26	20230117	1020	20.00	20230103	1755	-30.26	20230117	942	29.94	20221013	1.83	N	187790	500	152 억	1260846	N	N	N	N
126	20230809	120806	57	100.00	KOSDAQ		화학	N	N	N	N	N	1229	19	2	1.57	58065562	47782	23.91	1214	1230	1206	1573	847	1210	1215.22	4.13	3486	1330	1270	1240	1180	1150	1255	1165	153	363	500	840	1	1	30518843	375	-3.54	1.38	12	0.16	-347.00	893.00	1755	20230117	-29.97	942	20221013	30.47	1755	-29.97	20230117	1020	20.49	20230103	1755	-29.97	20230117	942	30.47	20221013	1.83	N	187790	500	152 억	1260846	N	N	N	N
127	20230809	110802	57	100.00	KOSDAQ		화학	N	N	N	N	N	1216	6	2	0.50	47060306	38779	19.41	1214	1230	1206	1573	847	1210	1213.55	4.13	3386	1330	1270	1240	1180	1150	1255	1165	153	363	500	840	1	1	30518843	371	-3.50	1.36	12	0.13	-347.00	893.00	1755	20230117	-30.71	942	20221013	29.09	1755	-30.71	20230117	1020	19.22	20230103	1755	-30.71	20230117	942	29.09	20221013	1.83	N	187790	500	152 억	1260846	N	N	N	N
128	20230809	100749	57	100.00	KOSDAQ		화학	N	N	N	N	N	1217	7	2	0.58	16580193	13596	6.80	1214	1230	1210	1573	847	1210	1219.49	4.13	-3219	1330	1270	1240	1180	1150	1255	1165	153	363	500	840	1	1	30518843	371	-3.51	1.36	12	0.04	-347.00	893.00	1755	20230117	-30.66	942	20221013	29.19	1755	-30.66	20230117	1020	19.31	20230103	1755	-30.66	20230117	942	29.19	20221013	1.83	N	187790	500	152 억	1260846	N	N	N	N
129	20230809	090754	57	100.00	KOSDAQ		화학	N	N	N	N	N	1217	7	2	0.58	1355481	1117	0.56	1214	1218	1210	1573	847	1210	1213.50	4.13	-783	1330	1270	1240	1180	1150	1255	1165	153	363	500	840	1	1	30518843	371	-3.51	1.36	12	0.00	-347.00	893.00	1755	20230117	-30.66	942	20221013	29.19	1755	-30.66	20230117	1020	19.31	20230103	1755	-30.66	20230117	942	29.19	20221013	1.83	N	187790	500	152 억	1260846	N	N	N	N
130	20230808	160809	57	100.00	KOSDAQ		화학	N	N	N	N	N	1210	-43	5	-3.43	244562113	199514	129.87	1254	1300	1210	1628	878	1253	1225.79	4.35	-65574	1288	1270	1235	1217	1182	1279	1226	153	375	500	870	1	1	30518843	369	-3.49	1.35	12	0.65	-347.00	893.00	1755	20230117	-31.05	942	20221013	28.45	1755	-31.05	20230117	1020	18.63	20230103	1755	-31.05	20230117	942	28.45	20221013	1.83	N	187790	500	152 억	1326411	N	N	N	N
131	20230808	150800	57	100.00	KOSDAQ		화학	N	N	N	N	N	1214	-39	5	-3.11	223017375	181735	118.29	1254	1300	1210	1628	878	1253	1227.16	4.35	-63526	1288	1270	1235	1217	1182	1279	1226	153	375	500	870	1	1	30518843	370	-3.50	1.36	12	0.60	-347.00	893.00	1755	20230117	-30.83	942	20221013	28.87	1755	-30.83	20230117	1020	19.02	20230103	1755	-30.83	20230117	942	28.87	20221013	1.83	N	187790	500	152 억	1326411	N	N	N	N
132	20230808	140757	57	100.00	KOSDAQ		화학	N	N	N	N	N	1217	-36	5	-2.87	148716337	120673	78.55	1254	1300	1210	1628	878	1253	1232.39	4.35	-24495	1288	1270	1235	1217	1182	1279	1226	153	375	500	870	1	1	30518843	371	-3.51	1.36	12	0.40	-347.00	893.00	1755	20230117	-30.66	942	20221013	29.19	1755	-30.66	20230117	1020	19.31	20230103	1755	-30.66	20230117	942	29.19	20221013	1.83	N	187790	500	152 억	1326411	N	N	N	N
133	20230808	130748	57	100.00	KOSDAQ		화학	N	N	N	N	N	1231	-22	5	-1.76	118287192	95737	62.32	1254	1300	1210	1628	878	1253	1235.54	4.35	-10201	1288	1270	1235	1217	1182	1279	1226	153	375	500	870	1	1	30518843	376	-3.55	1.38	12	0.31	-347.00	893.00	1755	20230117	-29.86	942	20221013	30.68	1755	-29.86	20230117	1020	20.69	20230103	1755	-29.86	20230117	942	30.68	20221013	1.83	N	187790	500	152 억	1326411	N	N	N	N
134	20230808	120754	57	100.00	KOSDAQ		화학	N	N	N	N	N	1220	-33	5	-2.63	110911086	89727	58.40	1254	1300	1210	1628	878	1253	1236.09	4.35	-6323	1288	1270	1235	1217	1182	1279	1226	153	375	500	870	1	1	30518843	372	-3.52	1.37	12	0.29	-347.00	893.00	1755	20230117	-30.48	942	20221013	29.51	1755	-30.48	20230117	1020	19.61	20230103	1755	-30.48	20230117	942	29.51	20221013	1.83	N	187790	500	152 억	1326411	N	N	N	N
135	20230808	110744	57	100.00	KOSDAQ		화학	N	N	N	N	N	1227	-26	5	-2.08	95161351	76820	50.00	1254	1300	1210	1628	878	1253	1238.76	4.35	-3756	1288	1270	1235	1217	1182	1279	1226	153	375	500	870	1	1	30518843	374	-3.54	1.37	12	0.25	-347.00	893.00	1755	20230117	-30.09	942	20221013	30.25	1755	-30.09	20230117	1020	20.29	20230103	1755	-30.09	20230117	942	30.25	20221013	1.83	N	187790	500	152 억	1326411	N	N	N	N
136	20230808	100756	57	100.00	KOSDAQ		화학	N	N	N	N	N	1249	-4	5	-0.32	48257454	38556	25.10	1254	1300	1210	1628	878	1253	1251.62	4.35	2115	1288	1270	1235	1217	1182	1279	1226	153	375	500	870	1	1	30518843	381	-3.60	1.40	12	0.13	-347.00	893.00	1755	20230117	-28.83	942	20221013	32.59	1755	-28.83	20230117	1020	22.45	20230103	1755	-28.83	20230117	942	32.59	20221013	1.83	N	187790	500	152 억	1326411	N	N	N	N
137	20230808	090800	57	100.00	KOSDAQ		화학	N	N	N	N	N	1224	-29	5	-2.31	38330061	30626	19.93	1254	1300	1210	1628	878	1253	1251.55	4.35	5082	1288	1270	1235	1217	1182	1279	1226	153	375	500	870	1	1	30518843	374	-3.53	1.37	12	0.10	-347.00	893.00	1755	20230117	-30.26	942	20221013	29.94	1755	-30.26	20230117	1020	20.00	20230103	1755	-30.26	20230117	942	29.94	20221013	1.83	N	187790	500	152 억	1326411	N	N	N	N
138	20230807	160753	57	100.00	KOSDAQ		화학	N	N	N	N	N	1253	31	2	2.54	188744662	153558	72.72	1235	1253	1200	1588	856	1222	1229.14	4.33	5316	1263	1242	1231	1210	1199	1237	1205	153	366	500	850	1	1	30518843	382	-3.61	1.40	12	0.50	-347.00	893.00	1755	20230117	-28.60	942	20221013	33.01	1755	-28.60	20230117	1020	22.84	20230103	1755	-28.60	20230117	942	33.01	20221013	1.84	N	187790	500	152 억	1321104	N	N	N	N
139	20230807	150752	57	100.00	KOSDAQ		화학	N	N	N	N	N	1244	22	2	1.80	172461040	140532	66.55	1235	1249	1200	1588	856	1222	1227.20	4.33	-1198	1263	1242	1231	1210	1199	1237	1205	153	366	500	850	1	1	30518843	380	-3.59	1.39	12	0.46	-347.00	893.00	1755	20230117	-29.12	942	20221013	32.06	1755	-29.12	20230117	1020	21.96	20230103	1755	-29.12	20230117	942	32.06	20221013	1.84	N	187790	500	152 억	1321104	N	N	N	N
140	20230807	140756	57	100.00	KOSDAQ		화학	N	N	N	N	N	1240	18	2	1.47	159558610	130137	61.63	1235	1249	1200	1588	856	1222	1226.08	4.33	-4283	1263	1242	1231	1210	1199	1237	1205	153	366	500	850	1	1	30518843	378	-3.57	1.39	12	0.43	-347.00	893.00	1755	20230117	-29.34	942	20221013	31.63	1755	-29.34	20230117	1020	21.57	20230103	1755	-29.34	20230117	942	31.63	20221013	1.84	N	187790	500	152 억	1321104	N	N	N	N
141	20230807	130748	57	100.00	KOSDAQ		화학	N	N	N	N	N	1237	15	2	1.23	130115713	106352	50.36	1235	1249	1200	1588	856	1222	1223.44	4.33	-4290	1263	1242	1231	1210	1199	1237	1205	153	366	500	850	1	1	30518843	378	-3.56	1.39	12	0.35	-347.00	893.00	1755	20230117	-29.52	942	20221013	31.32	1755	-29.52	20230117	1020	21.27	20230103	1755	-29.52	20230117	942	31.32	20221013	1.84	N	187790	500	152 억	1321104	N	N	N	N
142	20230807	120747	57	100.00	KOSDAQ		화학	N	N	N	N	N	1236	14	2	1.15	123939707	101356	48.00	1235	1249	1200	1588	856	1222	1222.82	4.33	-3532	1263	1242	1231	1210	1199	1237	1205	153	366	500	850	1	1	30518843	377	-3.56	1.38	12	0.33	-347.00	893.00	1755	20230117	-29.57	942	20221013	31.21	1755	-29.57	20230117	1020	21.18	20230103	1755	-29.57	20230117	942	31.21	20221013	1.84	N	187790	500	152 억	1321104	N	N	N	N
143	20230807	110741	57	100.00	KOSDAQ		화학	N	N	N	N	N	1235	13	2	1.06	122468820	100167	47.43	1235	1249	1200	1588	856	1222	1222.65	4.33	-2580	1263	1242	1231	1210	1199	1237	1205	153	366	500	850	1	1	30518843	377	-3.56	1.38	12	0.33	-347.00	893.00	1755	20230117	-29.63	942	20221013	31.10	1755	-29.63	20230117	1020	21.08	20230103	1755	-29.63	20230117	942	31.10	20221013	1.84	N	187790	500	152 억	1321104	N	N	N	N
144	20230807	100750	57	100.00	KOSDAQ		화학	N	N	N	N	N	1223	1	2	0.08	79170966	64726	30.65	1235	1249	1200	1588	856	1222	1223.17	4.33	-10934	1263	1242	1231	1210	1199	1237	1205	153	366	500	850	1	1	30518843	373	-3.52	1.37	12	0.21	-347.00	893.00	1755	20230117	-30.31	942	20221013	29.83	1755	-30.31	20230117	1020	19.90	20230103	1755	-30.31	20230117	942	29.83	20221013	1.84	N	187790	500	152 억	1321104	N	N	N	N
145	20230807	090748	57	100.00	KOSDAQ		화학	N	N	N	N	N	1224	2	2	0.16	17128503	13987	6.62	1235	1235	1215	1588	856	1222	1224.60	4.33	-10426	1263	1242	1231	1210	1199	1237	1205	153	366	500	850	1	1	30518843	374	-3.53	1.37	12	0.05	-347.00	893.00	1755	20230117	-30.26	942	20221013	29.94	1755	-30.26	20230117	1020	20.00	20230103	1755	-30.26	20230117	942	29.94	20221013	1.84	N	187790	500	152 억	1321104	N	N	N	N
146	20230804	160743	57	100.00	KOSDAQ		화학	N	N	N	N	N	1222	-30	5	-2.40	255374463	207438	81.14	1231	1252	1220	1627	877	1252	1231.16	4.29	11626	1298	1274	1243	1219	1188	1259	1204	153	375	500	870	1	1	30518843	373	-3.52	1.37	12	0.68	-347.00	893.00	1755	20230117	-30.37	942	20221013	29.72	1755	-30.37	20230117	1020	19.80	20230103	1755	-30.37	20230117	942	29.72	20221013	1.84	N	187790	500	152 억	1309469	N	N	N	N
147	20230804	150742	57	100.00	KOSDAQ		화학	N	N	N	N	N	1248	-4	5	-0.32	188935713	153171	59.92	1231	1252	1221	1627	877	1252	1233.50	4.29	5853	1298	1274	1243	1219	1188	1259	1204	153	375	500	870	1	1	30518843	381	-3.60	1.40	12	0.50	-347.00	893.00	1755	20230117	-28.89	942	20221013	32.48	1755	-28.89	20230117	1020	22.35	20230103	1755	-28.89	20230117	942	32.48	20221013	1.84	N	187790	500	152 억	1309469	N	N	N	N
148	20230804	140754	57	100.00	KOSDAQ		화학	N	N	N	N	N	1233	-19	5	-1.52	159762017	129617	50.70	1231	1252	1221	1627	877	1252	1232.57	4.29	-9821	1298	1274	1243	1219	1188	1259	1204	153	375	500	870	1	1	30518843	376	-3.55	1.38	12	0.42	-347.00	893.00	1755	20230117	-29.74	942	20221013	30.89	1755	-29.74	20230117	1020	20.88	20230103	1755	-29.74	20230117	942	30.89	20221013	1.84	N	187790	500	152 억	1309469	N	N	N	N
149	20230804	130740	57	100.00	KOSDAQ		화학	N	N	N	N	N	1234	-18	5	-1.44	141046293	114379	44.74	1231	1252	1221	1627	877	1252	1233.15	4.29	-12981	1298	1274	1243	1219	1188	1259	1204	153	375	500	870	1	1	30518843	377	-3.56	1.38	12	0.37	-347.00	893.00	1755	20230117	-29.69	942	20221013	31.00	1755	-29.69	20230117	1020	20.98	20230103	1755	-29.69	20230117	942	31.00	20221013	1.84	N	187790	500	152 억	1309469	N	N	N	N
150	20230804	120738	57	100.00	KOSDAQ		화학	N	N	N	N	N	1235	-17	5	-1.36	88944485	71992	28.16	1231	1252	1226	1627	877	1252	1235.48	4.29	-9584	1298	1274	1243	1219	1188	1259	1204	153	375	500	870	1	1	30518843	377	-3.56	1.38	12	0.24	-347.00	893.00	1755	20230117	-29.63	942	20221013	31.10	1755	-29.63	20230117	1020	21.08	20230103	1755	-29.63	20230117	942	31.10	20221013	1.84	N	187790	500	152 억	1309469	N	N	N	N
151	20230804	110746	57	100.00	KOSDAQ		화학	N	N	N	N	N	1238	-14	5	-1.12	78078842	63171	24.71	1231	1252	1226	1627	877	1252	1235.99	4.29	-4783	1298	1274	1243	1219	1188	1259	1204	153	375	500	870	1	1	30518843	378	-3.57	1.39	12	0.21	-347.00	893.00	1755	20230117	-29.46	942	20221013	31.42	1755	-29.46	20230117	1020	21.37	20230103	1755	-29.46	20230117	942	31.42	20221013	1.84	N	187790	500	152 억	1309469	N	N	N	N
152	20230804	100734	57	100.00	KOSDAQ		화학	N	N	N	N	N	1246	-6	5	-0.48	53065562	42886	16.78	1231	1252	1226	1627	877	1252	1237.36	4.29	-1908	1298	1274	1243	1219	1188	1259	1204	153	375	500	870	1	1	30518843	380	-3.59	1.40	12	0.14	-347.00	893.00	1755	20230117	-29.00	942	20221013	32.27	1755	-29.00	20230117	1020	22.16	20230103	1755	-29.00	20230117	942	32.27	20221013	1.84	N	187790	500	152 억	1309469	N	N	N	N
153	20230804	090734	57	100.00	KOSDAQ		화학	N	N	N	N	N	1243	-9	5	-0.72	8199355	6649	2.60	1231	1243	1226	1627	877	1252	1233.17	4.29	-1120	1298	1274	1243	1219	1188	1259	1204	153	375	500	870	1	1	30518843	379	-3.58	1.39	12	0.02	-347.00	893.00	1755	20230117	-29.17	942	20221013	31.95	1755	-29.17	20230117	1020	21.86	20230103	1755	-29.17	20230117	942	31.95	20221013	1.84	N	187790	500	152 억	1309469	N	N	N	N
154	20230803	160735	57	100.00	KOSDAQ		화학	N	N	N	N	N	1252	-13	5	-1.03	314450370	253968	152.73	1267	1267	1212	1644	886	1265	1238.15	4.30	-1485	1371	1317	1286	1232	1201	1302	1217	153	379	500	880	1	1	30518843	382	-3.61	1.40	12	0.83	-347.00	893.00	1755	20230117	-28.66	942	20221013	32.91	1755	-28.66	20230117	1020	22.75	20230103	1755	-28.66	20230117	942	32.91	20221013	1.84	N	187790	500	152 억	1310963	N	N	N	N
155	20230803	150742	57	100.00	KOSDAQ		화학	N	N	N	N	N	1240	-25	5	-1.98	299182786	241629	145.30	1267	1267	1212	1644	886	1265	1238.19	4.30	-1288	1371	1317	1286	1232	1201	1302	1217	153	379	500	880	1	1	30518843	378	-3.57	1.39	12	0.79	-347.00	893.00	1755	20230117	-29.34	942	20221013	31.63	1755	-29.34	20230117	1020	21.57	20230103	1755	-29.34	20230117	942	31.63	20221013	1.84	N	187790	500	152 억	1310963	N	N	N	N
156	20230803	140734	57	100.00	KOSDAQ		화학	N	N	N	N	N	1248	-17	5	-1.34	255346325	206210	124.01	1267	1267	1212	1644	886	1265	1238.28	4.30	-23951	1371	1317	1286	1232	1201	1302	1217	153	379	500	880	1	1	30518843	381	-3.60	1.40	12	0.68	-347.00	893.00	1755	20230117	-28.89	942	20221013	32.48	1755	-28.89	20230117	1020	22.35	20230103	1755	-28.89	20230117	942	32.48	20221013	1.84	N	187790	500	152 억	1310963	N	N	N	N
157	20230803	130738	57	100.00	KOSDAQ		화학	N	N	N	N	N	1256	-9	5	-0.71	231325647	186960	112.43	1267	1267	1212	1644	886	1265	1237.30	4.30	-28309	1371	1317	1286	1232	1201	1302	1217	153	379	500	880	1	1	30518843	383	-3.62	1.41	12	0.61	-347.00	893.00	1755	20230117	-28.43	942	20221013	33.33	1755	-28.43	20230117	1020	23.14	20230103	1755	-28.43	20230117	942	33.33	20221013	1.84	N	187790	500	152 억	1310963	N	N	N	N
158	20230803	120741	57	100.00	KOSDAQ		화학	N	N	N	N	N	1241	-24	5	-1.90	193536696	156524	94.13	1267	1267	1212	1644	886	1265	1236.47	4.30	-45136	1371	1317	1286	1232	1201	1302	1217	153	379	500	880	1	1	30518843	379	-3.58	1.39	12	0.51	-347.00	893.00	1755	20230117	-29.29	942	20221013	31.74	1755	-29.29	20230117	1020	21.67	20230103	1755	-29.29	20230117	942	31.74	20221013	1.84	N	187790	500	152 억	1310963	N	N	N	N
159	20230803	110731	57	100.00	KOSDAQ		화학	N	N	N	N	N	1235	-30	5	-2.37	133610644	107932	64.91	1267	1267	1212	1644	886	1265	1237.92	4.30	-20681	1371	1317	1286	1232	1201	1302	1217	153	379	500	880	1	1	30518843	377	-3.56	1.38	12	0.35	-347.00	893.00	1755	20230117	-29.63	942	20221013	31.10	1755	-29.63	20230117	1020	21.08	20230103	1755	-29.63	20230117	942	31.10	20221013	1.84	N	187790	500	152 억	1310963	N	N	N	N
160	20230803	100730	57	100.00	KOSDAQ		화학	N	N	N	N	N	1260	-5	5	-0.40	81372164	65767	39.55	1267	1267	1212	1644	886	1265	1237.28	4.30	1866	1371	1317	1286	1232	1201	1302	1217	153	379	500	880	1	1	30518843	385	-3.63	1.41	12	0.22	-347.00	893.00	1755	20230117	-28.21	942	20221013	33.76	1755	-28.21	20230117	1020	23.53	20230103	1755	-28.21	20230117	942	33.76	20221013	1.84	N	187790	500	152 억	1310963	N	N	N	N
161	20230803	090731	57	100.00	KOSDAQ		화학	N	N	N	N	N	1235	-30	5	-2.37	20836792	16905	10.17	1267	1267	1212	1644	886	1265	1232.58	4.30	-3010	1371	1317	1286	1232	1201	1302	1217	153	379	500	880	1	1	30518843	377	-3.56	1.38	12	0.06	-347.00	893.00	1755	20230117	-29.63	942	20221013	31.10	1755	-29.63	20230117	1020	21.08	20230103	1755	-29.63	20230117	942	31.10	20221013	1.84	N	187790	500	152 억	1310963	N	N	N	N
162	20230802	160736	57	100.00	KOSDAQ		화학	N	N	N	N	N	1265	-33	5	-2.54	210719271	164480	118.25	1298	1340	1255	1687	909	1298	1281.17	4.30	11	1352	1325	1300	1273	1248	1312	1260	153	389	500	900	1	1	30518843	386	-3.65	1.42	12	0.54	-347.00	893.00	1755	20230117	-27.92	942	20221013	34.29	1755	-27.92	20230117	1020	24.02	20230103	1755	-27.92	20230117	942	34.29	20221013	1.96	N	187790	500	152 억	1310952	N	N	N	N
163	20230802	150745	57	100.00	KOSDAQ		화학	N	N	N	N	N	1263	-35	5	-2.70	202634152	158066	113.64	1298	1340	1255	1687	909	1298	1281.96	4.30	-3107	1352	1325	1300	1273	1248	1312	1260	153	389	500	900	1	1	30518843	385	-3.64	1.41	12	0.52	-347.00	893.00	1755	20230117	-28.03	942	20221013	34.08	1755	-28.03	20230117	1020	23.82	20230103	1755	-28.03	20230117	942	34.08	20221013	1.96	N	187790	500	152 억	1310952	N	N	N	N
164	20230802	140737	57	100.00	KOSDAQ		화학	N	N	N	N	N	1270	-28	5	-2.16	176186069	137096	98.56	1298	1340	1255	1687	909	1298	1285.13	4.30	-3938	1352	1325	1300	1273	1248	1312	1260	153	389	500	900	1	1	30518843	388	-3.66	1.42	12	0.45	-347.00	893.00	1755	20230117	-27.64	942	20221013	34.82	1755	-27.64	20230117	1020	24.51	20230103	1755	-27.64	20230117	942	34.82	20221013	1.96	N	187790	500	152 억	1310952	N	N	N	N
165	20230802	130732	57	100.00	KOSDAQ		화학	N	N	N	N	N	1280	-18	5	-1.39	150881282	117055	84.16	1298	1340	1262	1687	909	1298	1288.98	4.30	-1441	1352	1325	1300	1273	1248	1312	1260	153	389	500	900	1	1	30518843	391	-3.69	1.43	12	0.38	-347.00	893.00	1755	20230117	-27.07	942	20221013	35.88	1755	-27.07	20230117	1020	25.49	20230103	1755	-27.07	20230117	942	35.88	20221013	1.96	N	187790	500	152 억	1310952	N	N	N	N
166	20230802	120727	57	100.00	KOSDAQ		화학	N	N	N	N	N	1270	-28	5	-2.16	111372176	85905	61.76	1298	1340	1262	1687	909	1298	1296.46	4.30	-5285	1352	1325	1300	1273	1248	1312	1260	153	389	500	900	1	1	30518843	388	-3.66	1.42	12	0.28	-347.00	893.00	1755	20230117	-27.64	942	20221013	34.82	1755	-27.64	20230117	1020	24.51	20230103	1755	-27.64	20230117	942	34.82	20221013	1.96	N	187790	500	152 억	1310952	N	N	N	N
167	20230802	110728	57	100.00	KOSDAQ		화학	N	N	N	N	N	1293	-5	5	-0.39	73033890	55902	40.19	1298	1340	1287	1687	909	1298	1306.46	4.30	-1935	1352	1325	1300	1273	1248	1312	1260	153	389	500	900	1	1	30518843	395	-3.73	1.45	12	0.18	-347.00	893.00	1755	20230117	-26.32	942	20221013	37.26	1755	-26.32	20230117	1020	26.76	20230103	1755	-26.32	20230117	942	37.26	20221013	1.96	N	187790	500	152 억	1310952	N	N	N	N
168	20230802	100730	57	100.00	KOSDAQ		화학	N	N	N	N	N	1310	12	2	0.92	43250004	32943	23.68	1298	1340	1297	1687	909	1298	1312.87	4.30	-618	1352	1325	1300	1273	1248	1312	1260	153	389	500	900	1	1	30518843	400	-3.78	1.47	12	0.11	-347.00	893.00	1755	20230117	-25.36	942	20221013	39.07	1755	-25.36	20230117	1020	28.43	20230103	1755	-25.36	20230117	942	39.07	20221013	1.96	N	187790	500	152 억	1310952	N	N	N	N
169	20230802	090729	57	100.00	KOSDAQ		화학	N	N	N	N	N	1315	17	2	1.31	14708001	11209	8.06	1298	1340	1297	1687	909	1298	1312.16	4.30	-857	1352	1325	1300	1273	1248	1312	1260	153	389	500	900	1	1	30518843	401	-3.79	1.47	12	0.04	-347.00	893.00	1755	20230117	-25.07	942	20221013	39.60	1755	-25.07	20230117	1020	28.92	20230103	1755	-25.07	20230117	942	39.60	20221013	1.96	N	187790	500	152 억	1310952	N	N	N	N
170	20230801	160729	57	100.00	KOSDAQ		화학	N	N	N	N	N	1298	6	2	0.46	180130545	138406	42.24	1305	1327	1275	1679	905	1292	1301.46	4.26	9451	1383	1337	1311	1265	1239	1360	1288	153	387	500	900	1	1	30518843	396	-3.74	1.45	12	0.45	-347.00	893.00	1755	20230117	-26.04	942	20221013	37.79	1755	-26.04	20230117	1020	27.25	20230103	1755	-26.04	20230117	942	37.79	20221013	1.96	N	187790	500	152 억	1301501	N	N	N	N
171	20230801	150725	57	100.00	KOSDAQ		화학	N	N	N	N	N	1298	6	2	0.46	175564372	134886	41.17	1305	1327	1275	1679	905	1292	1301.58	4.26	9533	1383	1337	1311	1265	1239	1360	1288	153	387	500	900	1	1	30518843	396	-3.74	1.45	12	0.44	-347.00	893.00	1755	20230117	-26.04	942	20221013	37.79	1755	-26.04	20230117	1020	27.25	20230103	1755	-26.04	20230117	942	37.79	20221013	1.96	N	187790	500	152 억	1301501	N	N	N	N
172	20230801	140740	57	100.00	KOSDAQ		화학	N	N	N	N	N	1280	-12	5	-0.93	155001852	118943	36.30	1305	1327	1280	1679	905	1292	1303.16	4.26	2365	1383	1337	1311	1265	1239	1360	1288	153	387	500	900	1	1	30518843	391	-3.69	1.43	12	0.39	-347.00	893.00	1755	20230117	-27.07	942	20221013	35.88	1755	-27.07	20230117	1020	25.49	20230103	1755	-27.07	20230117	942	35.88	20221013	1.96	N	187790	500	152 억	1301501	N	N	N	N
173	20230801	130724	57	100.00	KOSDAQ		화학	N	N	N	N	N	1298	6	2	0.46	116510351	89076	27.18	1305	1327	1292	1679	905	1292	1307.99	4.26	-1456	1383	1337	1311	1265	1239	1360	1288	153	387	500	900	1	1	30518843	396	-3.74	1.45	12	0.29	-347.00	893.00	1755	20230117	-26.04	942	20221013	37.79	1755	-26.04	20230117	1020	27.25	20230103	1755	-26.04	20230117	942	37.79	20221013	1.96	N	187790	500	152 억	1301501	N	N	N	N
174	20230801	120724	57	100.00	KOSDAQ		화학	N	N	N	N	N	1314	22	2	1.70	83465028	63709	19.44	1305	1327	1292	1679	905	1292	1310.10	4.26	5265	1383	1337	1311	1265	1239	1360	1288	153	387	500	900	1	1	30518843	401	-3.79	1.47	12	0.21	-347.00	893.00	1755	20230117	-25.13	942	20221013	39.49	1755	-25.13	20230117	1020	28.82	20230103	1755	-25.13	20230117	942	39.49	20221013	1.96	N	187790	500	152 억	1301501	N	N	N	N
175	20230801	110721	57	100.00	KOSDAQ		화학	N	N	N	N	N	1325	33	2	2.55	67068244	51218	15.63	1305	1327	1292	1679	905	1292	1309.47	4.26	8650	1383	1337	1311	1265	1239	1360	1288	153	387	500	900	1	1	30518843	404	-3.82	1.48	12	0.17	-347.00	893.00	1755	20230117	-24.50	942	20221013	40.66	1755	-24.50	20230117	1020	29.90	20230103	1755	-24.50	20230117	942	40.66	20221013	1.96	N	187790	500	152 억	1301501	N	N	N	N
176	20230801	100725	57	100.00	KOSDAQ		화학	N	N	N	N	N	1307	15	2	1.16	41881933	32111	9.80	1305	1320	1292	1679	905	1292	1304.29	4.26	913	1383	1337	1311	1265	1239	1360	1288	153	387	500	900	1	1	30518843	399	-3.77	1.46	12	0.11	-347.00	893.00	1755	20230117	-25.53	942	20221013	38.75	1755	-25.53	20230117	1020	28.14	20230103	1755	-25.53	20230117	942	38.75	20221013	1.96	N	187790	500	152 억	1301501	N	N	N	N
177	20230801	090719	57	100.00	KOSDAQ		화학	N	N	N	N	N	1310	18	2	1.39	13515152	10387	3.17	1305	1312	1292	1679	905	1292	1301.16	4.26	-510	1383	1337	1311	1265	1239	1360	1288	153	387	500	900	1	1	30518843	400	-3.78	1.47	12	0.03	-347.00	893.00	1755	20230117	-25.36	942	20221013	39.07	1755	-25.36	20230117	1020	28.43	20230103	1755	-25.36	20230117	942	39.07	20221013	1.96	N	187790	500	152 억	1301501	N	N	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History