KissMeData/082660/price/prices-20230801.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

74 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	20230831	160656	57	100.00	KOSDAQ	화학	N	N	N	N	N	1390	-65	5	-4.47	1528685155	1083829	60.46	1455	1482	1361	1891	1019	1455	1410.45	0.98	-119669	1565	1510	1460	1405	1355	1537	1432	433	436	500	870	1	1	86620869	1204	-7.85	3.62	12	1.25	-177.00	384.00	1930	20230421	-27.98	584	20220908	138.01	1930	-27.98	20230421	590	135.59	20230106	1930	-27.98	20230421	584	138.01	20220908	0.05	N	082660	500	433 억	851882	N	N	N	N
3	20230831	150841	57	100.00	KOSDAQ	화학	N	N	N	N	N	1391	-64	5	-4.40	1483962679	1051665	58.66	1455	1482	1361	1891	1019	1455	1411.06	0.98	-115471	1565	1510	1460	1405	1355	1537	1432	433	436	500	870	1	1	86620869	1205	-7.86	3.62	12	1.21	-177.00	384.00	1930	20230421	-27.93	584	20220908	138.18	1930	-27.93	20230421	590	135.76	20230106	1930	-27.93	20230421	584	138.18	20220908	0.05	N	082660	500	433 억	851882	N	N	N	N
4	20230831	140933	57	100.00	KOSDAQ	화학	N	N	N	N	N	1397	-58	5	-3.99	1330772491	941644	52.53	1455	1482	1361	1891	1019	1455	1413.24	0.98	-79891	1565	1510	1460	1405	1355	1537	1432	433	436	500	870	1	1	86620869	1210	-7.89	3.64	12	1.09	-177.00	384.00	1930	20230421	-27.62	584	20220908	139.21	1930	-27.62	20230421	590	136.78	20230106	1930	-27.62	20230421	584	139.21	20220908	0.05	N	082660	500	433 억	851882	N	N	N	N
5	20230831	130902	57	100.00	KOSDAQ	화학	N	N	N	N	N	1379	-76	5	-5.22	1104713925	777701	43.38	1455	1482	1373	1891	1019	1455	1420.49	0.98	-86037	1565	1510	1460	1405	1355	1537	1432	433	436	500	870	1	1	86620869	1195	-7.79	3.59	12	0.90	-177.00	384.00	1930	20230421	-28.55	584	20220908	136.13	1930	-28.55	20230421	590	133.73	20230106	1930	-28.55	20230421	584	136.13	20220908	0.05	N	082660	500	433 억	851882	N	N	N	N
6	20230831	120925	57	100.00	KOSDAQ	화학	N	N	N	N	N	1399	-56	5	-3.85	802021144	558904	31.18	1455	1482	1382	1891	1019	1455	1434.99	0.98	-76587	1565	1510	1460	1405	1355	1537	1432	433	436	500	870	1	1	86620869	1212	-7.90	3.64	12	0.65	-177.00	384.00	1930	20230421	-27.51	584	20220908	139.55	1930	-27.51	20230421	590	137.12	20230106	1930	-27.51	20230421	584	139.55	20220908	0.05	N	082660	500	433 억	851882	N	N	N	N
7	20230831	111304	57	100.00	KOSDAQ	화학	N	N	N	N	N	1439	-16	5	-1.10	409135218	281537	15.70	1455	1482	1438	1891	1019	1455	1453.22	0.98	-71752	1565	1510	1460	1405	1355	1537	1432	433	436	500	870	1	1	86620869	1246	-8.13	3.75	12	0.33	-177.00	384.00	1930	20230421	-25.44	584	20220908	146.40	1930	-25.44	20230421	590	143.90	20230106	1930	-25.44	20230421	584	146.40	20220908	0.05	N	082660	500	433 억	851882	N	N	N	N
8	20230831	101004	57	100.00	KOSDAQ	화학	N	N	N	N	N	1456	1	2	0.07	233743444	160274	8.94	1455	1482	1440	1891	1019	1455	1458.40	0.98	-26937	1565	1510	1460	1405	1355	1537	1432	433	436	500	870	1	1	86620869	1261	-8.23	3.79	12	0.19	-177.00	384.00	1930	20230421	-24.56	584	20220908	149.32	1930	-24.56	20230421	590	146.78	20230106	1930	-24.56	20230421	584	149.32	20220908	0.05	N	082660	500	433 억	851882	N	N	N	N
9	20230831	090842	57	100.00	KOSDAQ	화학	N	N	N	N	N	1480	25	2	1.72	67910110	46623	2.60	1455	1480	1440	1891	1019	1455	1456.58	0.98	11606	1565	1510	1460	1405	1355	1537	1432	433	436	500	870	1	1	86620869	1282	-8.36	3.85	12	0.05	-177.00	384.00	1930	20230421	-23.32	584	20220908	153.42	1930	-23.32	20230421	590	150.85	20230106	1930	-23.32	20230421	584	153.42	20220908	0.05	N	082660	500	433 억	851882	N	N	N	N
10	20230830	160700	57	100.00	KOSDAQ	화학	N	N	N	N	N	1455	0	3	0.00	2611744267	1783455	42.78	1445	1515	1410	1891	1019	1455	1464.44	1.24	-227016	1647	1551	1434	1338	1221	1599	1386	433	436	500	870	1	1	86620869	1260	-8.22	3.79	12	2.06	-177.00	384.00	1930	20230421	-24.61	584	20220908	149.14	1930	-24.61	20230421	590	146.61	20230106	1930	-24.61	20230421	584	149.14	20220908	0.05	N	082660	500	433 억	1075829	N	N	N	N
11	20230830	150823	57	100.00	KOSDAQ	화학	N	N	N	N	N	1460	5	2	0.34	2487453673	1697951	40.73	1445	1515	1410	1891	1019	1455	1464.98	1.24	-216775	1647	1551	1434	1338	1221	1599	1386	433	436	500	870	1	1	86620869	1265	-8.25	3.80	12	1.96	-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	1075829	N	N	N	N
12	20230830	140900	57	100.00	KOSDAQ	화학	N	N	N	N	N	1453	-2	5	-0.14	2359035672	1609159	38.60	1445	1515	1410	1891	1019	1455	1466.02	1.24	-214652	1647	1551	1434	1338	1221	1599	1386	433	436	500	870	1	1	86620869	1259	-8.21	3.78	12	1.86	-177.00	384.00	1930	20230421	-24.72	584	20220908	148.80	1930	-24.72	20230421	590	146.27	20230106	1930	-24.72	20230421	584	148.80	20220908	0.05	N	082660	500	433 억	1075829	N	N	N	N
13	20230830	130850	57	100.00	KOSDAQ	화학	N	N	N	N	N	1460	5	2	0.34	2079367713	1416024	33.97	1445	1515	1410	1891	1019	1455	1468.47	1.24	-194085	1647	1551	1434	1338	1221	1599	1386	433	436	500	870	1	1	86620869	1265	-8.25	3.80	12	1.63	-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	1075829	N	N	N	N
14	20230830	120902	57	100.00	KOSDAQ	화학	N	N	N	N	N	1466	11	2	0.76	1850934112	1258882	30.20	1445	1515	1410	1891	1019	1455	1470.32	1.24	-186076	1647	1551	1434	1338	1221	1599	1386	433	436	500	870	1	1	86620869	1270	-8.28	3.82	12	1.45	-177.00	384.00	1930	20230421	-24.04	584	20220908	151.03	1930	-24.04	20230421	590	148.47	20230106	1930	-24.04	20230421	584	151.03	20220908	0.05	N	082660	500	433 억	1075829	N	N	N	N
15	20230830	111257	57	100.00	KOSDAQ	화학	N	N	N	N	N	1503	48	2	3.30	1345195589	919673	22.06	1445	1510	1410	1891	1019	1455	1462.70	1.24	-143937	1647	1551	1434	1338	1221	1599	1386	433	436	500	870	1	1	86620869	1302	-8.49	3.91	12	1.06	-177.00	384.00	1930	20230421	-22.12	584	20220908	157.36	1930	-22.12	20230421	590	154.75	20230106	1930	-22.12	20230421	584	157.36	20220908	0.05	N	082660	500	433 억	1075829	N	N	N	N
16	20230830	100930	57	100.00	KOSDAQ	화학	N	N	N	N	N	1455	0	3	0.00	730116799	506449	12.15	1445	1479	1410	1891	1019	1455	1441.60	1.24	-182668	1647	1551	1434	1338	1221	1599	1386	433	436	500	870	1	1	86620869	1260	-8.22	3.79	12	0.58	-177.00	384.00	1930	20230421	-24.61	584	20220908	149.14	1930	-24.61	20230421	590	146.61	20230106	1930	-24.61	20230421	584	149.14	20220908	0.05	N	082660	500	433 억	1075829	N	N	N	N
17	20230830	090830	57	100.00	KOSDAQ	화학	N	N	N	N	N	1438	-17	5	-1.17	269739219	188424	4.52	1445	1455	1410	1891	1019	1455	1431.37	1.24	-90356	1647	1551	1434	1338	1221	1599	1386	433	436	500	870	1	1	86620869	1246	-8.12	3.74	12	0.22	-177.00	384.00	1930	20230421	-25.49	584	20220908	146.23	1930	-25.49	20230421	590	143.73	20230106	1930	-25.49	20230421	584	146.23	20220908	0.05	N	082660	500	433 억	1075829	N	N	N	N
18	20230829	160656	57	100.00	KOSDAQ	화학	N	N	N	N	N	1455	107	2	7.94	6041305732	4151614	183.65	1347	1530	1317	1752	944	1348	1455.17	0.90	294944	1472	1409	1326	1263	1180	1441	1295	433	404	500	800	1	1	86620869	1260	-8.22	3.79	12	4.79	-177.00	384.00	1930	20230421	-24.61	584	20220908	149.14	1930	-24.61	20230421	590	146.61	20230106	1930	-24.61	20230421	584	149.14	20220908	0.05	N	082660	500	433 억	778309	N	N	N	N
19	20230829	150828	57	100.00	KOSDAQ	화학	N	N	N	N	N	1468	120	2	8.90	5724922210	3934918	174.06	1347	1530	1317	1752	944	1348	1454.90	0.90	276990	1472	1409	1326	1263	1180	1441	1295	433	404	500	800	1	1	86620869	1272	-8.29	3.82	12	4.54	-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	0.05	N	082660	500	433 억	778309	N	N	N	N
20	20230829	140933	57	100.00	KOSDAQ	화학	N	N	N	N	N	1433	85	2	6.31	2327506785	1641099	72.60	1347	1453	1317	1752	944	1348	1418.26	0.90	-36314	1472	1409	1326	1263	1180	1441	1295	433	404	500	800	1	1	86620869	1241	-8.10	3.73	12	1.89	-177.00	384.00	1930	20230421	-25.75	584	20220908	145.38	1930	-25.75	20230421	590	142.88	20230106	1930	-25.75	20230421	584	145.38	20220908	0.05	N	082660	500	433 억	778309	N	N	N	N
21	20230829	130848	57	100.00	KOSDAQ	화학	N	N	N	N	N	1448	100	2	7.42	2075217012	1465266	64.82	1347	1453	1317	1752	944	1348	1416.27	0.90	12370	1472	1409	1326	1263	1180	1441	1295	433	404	500	800	1	1	86620869	1254	-8.18	3.77	12	1.69	-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	778309	N	N	N	N
22	20230829	120919	57	100.00	KOSDAQ	화학	N	N	N	N	N	1434	86	2	6.38	1860720449	1316771	58.25	1347	1453	1317	1752	944	1348	1413.09	0.90	-34259	1472	1409	1326	1263	1180	1441	1295	433	404	500	800	1	1	86620869	1242	-8.10	3.73	12	1.52	-177.00	384.00	1930	20230421	-25.70	584	20220908	145.55	1930	-25.70	20230421	590	143.05	20230106	1930	-25.70	20230421	584	145.55	20220908	0.05	N	082660	500	433 억	778309	N	N	N	N
23	20230829	111507	57	100.00	KOSDAQ	화학	N	N	N	N	N	1425	77	2	5.71	1724405170	1221803	54.05	1347	1453	1317	1752	944	1348	1411.36	0.90	-65356	1472	1409	1326	1263	1180	1441	1295	433	404	500	800	1	1	86620869	1234	-8.05	3.71	12	1.41	-177.00	384.00	1930	20230421	-26.17	584	20220908	144.01	1930	-26.17	20230421	590	141.53	20230106	1930	-26.17	20230421	584	144.01	20220908	0.05	N	082660	500	433 억	778309	N	N	N	N
24	20230829	100959	57	100.00	KOSDAQ	화학	N	N	N	N	N	1424	76	2	5.64	1388014615	986228	43.63	1347	1453	1317	1752	944	1348	1407.40	0.90	-96537	1472	1409	1326	1263	1180	1441	1295	433	404	500	800	1	1	86620869	1233	-8.05	3.71	12	1.14	-177.00	384.00	1930	20230421	-26.22	584	20220908	143.84	1930	-26.22	20230421	590	141.36	20230106	1930	-26.22	20230421	584	143.84	20220908	0.05	N	082660	500	433 억	778309	N	N	N	N
25	20230829	090643	57	100.00	KOSDAQ	화학	N	N	N	N	N	1340	-8	5	-0.59	83497197	62538	2.77	1347	1347	1317	1752	944	1348	1335.14	0.90	-18309	1472	1409	1326	1263	1180	1441	1295	433	404	500	800	1	1	86620869	1161	-7.57	3.49	12	0.07	-177.00	384.00	1930	20230421	-30.57	584	20220908	129.45	1930	-30.57	20230421	590	127.12	20230106	1930	-30.57	20230421	584	129.45	20220908	0.05	N	082660	500	433 억	778309	N	N	N	N
26	20230828	160637	57	100.00	KOSDAQ	화학	N	N	N	N	N	1348	106	2	8.53	3012431041	2250433	173.26	1243	1389	1243	1614	870	1242	1338.60	0.67	199593	1328	1285	1261	1218	1194	1273	1206	433	372	500	740	1	1	86620869	1168	-7.62	3.51	12	2.60	-177.00	384.00	1930	20230421	-30.16	584	20220908	130.82	1930	-30.16	20230421	590	128.47	20230106	1930	-30.16	20230421	584	130.82	20220908	0.05	N	082660	500	433 억	580497	N	N	N	N
27	20230828	150645	57	100.00	KOSDAQ	화학	N	N	N	N	N	1346	104	2	8.37	2827712467	2113549	162.72	1243	1389	1243	1614	870	1242	1337.90	0.67	223608	1328	1285	1261	1218	1194	1273	1206	433	372	500	740	1	1	86620869	1166	-7.60	3.51	12	2.44	-177.00	384.00	1930	20230421	-30.26	584	20220908	130.48	1930	-30.26	20230421	590	128.14	20230106	1930	-30.26	20230421	584	130.48	20220908	0.05	N	082660	500	433 억	580497	N	N	N	N
28	20230828	140645	57	100.00	KOSDAQ	화학	N	N	N	N	N	1348	106	2	8.53	2675819975	2000553	154.02	1243	1389	1243	1614	870	1242	1337.54	0.67	220330	1328	1285	1261	1218	1194	1273	1206	433	372	500	740	1	1	86620869	1168	-7.62	3.51	12	2.31	-177.00	384.00	1930	20230421	-30.16	584	20220908	130.82	1930	-30.16	20230421	590	128.47	20230106	1930	-30.16	20230421	584	130.82	20220908	0.05	N	082660	500	433 억	580497	N	N	N	N
29	20230828	130650	57	100.00	KOSDAQ	화학	N	N	N	N	N	1341	99	2	7.97	2551283856	1907953	146.89	1243	1389	1243	1614	870	1242	1337.18	0.67	238668	1328	1285	1261	1218	1194	1273	1206	433	372	500	740	1	1	86620869	1162	-7.58	3.49	12	2.20	-177.00	384.00	1930	20230421	-30.52	584	20220908	129.62	1930	-30.52	20230421	590	127.29	20230106	1930	-30.52	20230421	584	129.62	20220908	0.05	N	082660	500	433 억	580497	N	N	N	N
30	20230828	120643	57	100.00	KOSDAQ	화학	N	N	N	N	N	1358	116	2	9.34	2395510941	1792422	138.00	1243	1389	1243	1614	870	1242	1336.47	0.67	221489	1328	1285	1261	1218	1194	1273	1206	433	372	500	740	1	1	86620869	1176	-7.67	3.54	12	2.07	-177.00	384.00	1930	20230421	-29.64	584	20220908	132.53	1930	-29.64	20230421	590	130.17	20230106	1930	-29.64	20230421	584	132.53	20220908	0.05	N	082660	500	433 억	580497	N	N	N	N
31	20230828	110638	57	100.00	KOSDAQ	화학	N	N	N	N	N	1359	117	2	9.42	2169405597	1626093	125.19	1243	1389	1243	1614	870	1242	1334.12	0.67	200540	1328	1285	1261	1218	1194	1273	1206	433	372	500	740	1	1	86620869	1177	-7.68	3.54	12	1.88	-177.00	384.00	1930	20230421	-29.59	584	20220908	132.71	1930	-29.59	20230421	590	130.34	20230106	1930	-29.59	20230421	584	132.71	20220908	0.05	N	082660	500	433 억	580497	N	N	N	N
32	20230828	100633	57	100.00	KOSDAQ	화학	N	N	N	N	N	1336	94	2	7.57	1739653448	1306033	100.55	1243	1389	1243	1614	870	1242	1332.01	0.67	44245	1328	1285	1261	1218	1194	1273	1206	433	372	500	740	1	1	86620869	1157	-7.55	3.48	12	1.51	-177.00	384.00	1930	20230421	-30.78	584	20220908	128.77	1930	-30.78	20230421	590	126.44	20230106	1930	-30.78	20230421	584	128.77	20220908	0.05	N	082660	500	433 억	580497	N	N	N	N
33	20230828	090644	57	100.00	KOSDAQ	화학	N	N	N	N	N	1307	65	2	5.23	167532376	131650	10.14	1243	1308	1243	1614	870	1242	1272.56	0.67	23100	1328	1285	1261	1218	1194	1273	1206	433	372	500	740	1	1	86620869	1132	-7.38	3.40	12	0.15	-177.00	384.00	1930	20230421	-32.28	584	20220908	123.80	1930	-32.28	20230421	590	121.53	20230106	1930	-32.28	20230421	584	123.80	20220908	0.05	N	082660	500	433 억	580497	N	N	N	N
34	20230825	160640	57	100.00	KOSDAQ	화학	N	N	N	N	N	1242	-20	5	-1.58	1632481348	1293766	51.27	1289	1304	1237	1640	884	1262	1261.82	0.74	-52931	1369	1315	1279	1225	1189	1342	1252	433	378	500	750	1	1	86620869	1076	-7.02	3.23	12	1.49	-177.00	384.00	1930	20230421	-35.65	584	20220908	112.67	1930	-35.65	20230421	590	110.51	20230106	1930	-35.65	20230421	584	112.67	20220908	0.05	N	082660	500	433 억	640587	N	N	N	N
35	20230825	150643	57	100.00	KOSDAQ	화학	N	N	N	N	N	1248	-14	5	-1.11	1529972814	1211309	48.01	1289	1304	1237	1640	884	1262	1263.07	0.74	-53326	1369	1315	1279	1225	1189	1342	1252	433	378	500	750	1	1	86620869	1081	-7.05	3.25	12	1.40	-177.00	384.00	1930	20230421	-35.34	584	20220908	113.70	1930	-35.34	20230421	590	111.53	20230106	1930	-35.34	20230421	584	113.70	20220908	0.05	N	082660	500	433 억	640587	N	N	N	N
36	20230825	140640	57	100.00	KOSDAQ	화학	N	N	N	N	N	1251	-11	5	-0.87	1367434587	1081178	42.85	1289	1304	1237	1640	884	1262	1264.76	0.74	-33953	1369	1315	1279	1225	1189	1342	1252	433	378	500	750	1	1	86620869	1084	-7.07	3.26	12	1.25	-177.00	384.00	1930	20230421	-35.18	584	20220908	114.21	1930	-35.18	20230421	590	112.03	20230106	1930	-35.18	20230421	584	114.21	20220908	0.05	N	082660	500	433 억	640587	N	N	N	N
37	20230825	130639	57	100.00	KOSDAQ	화학	N	N	N	N	N	1255	-7	5	-0.55	1273713802	1006255	39.88	1289	1304	1237	1640	884	1262	1265.80	0.74	4532	1369	1315	1279	1225	1189	1342	1252	433	378	500	750	1	1	86620869	1087	-7.09	3.27	12	1.16	-177.00	384.00	1930	20230421	-34.97	584	20220908	114.90	1930	-34.97	20230421	590	112.71	20230106	1930	-34.97	20230421	584	114.90	20220908	0.05	N	082660	500	433 억	640587	N	N	N	N
38	20230825	120638	57	100.00	KOSDAQ	화학	N	N	N	N	N	1257	-5	5	-0.40	1153029679	909945	36.06	1289	1304	1237	1640	884	1262	1267.14	0.74	20808	1369	1315	1279	1225	1189	1342	1252	433	378	500	750	1	1	86620869	1089	-7.10	3.27	12	1.05	-177.00	384.00	1930	20230421	-34.87	584	20220908	115.24	1930	-34.87	20230421	590	113.05	20230106	1930	-34.87	20230421	584	115.24	20220908	0.05	N	082660	500	433 억	640587	N	N	N	N
39	20230825	110640	57	100.00	KOSDAQ	화학	N	N	N	N	N	1285	23	2	1.82	926488333	730359	28.95	1289	1304	1237	1640	884	1262	1268.54	0.74	109897	1369	1315	1279	1225	1189	1342	1252	433	378	500	750	1	1	86620869	1113	-7.26	3.35	12	0.84	-177.00	384.00	1930	20230421	-33.42	584	20220908	120.03	1930	-33.42	20230421	590	117.80	20230106	1930	-33.42	20230421	584	120.03	20220908	0.05	N	082660	500	433 억	640587	N	N	N	N
40	20230825	100641	57	100.00	KOSDAQ	화학	N	N	N	N	N	1256	-6	5	-0.48	475742568	377335	14.95	1289	1292	1237	1640	884	1262	1260.80	0.74	12383	1369	1315	1279	1225	1189	1342	1252	433	378	500	750	1	1	86620869	1088	-7.10	3.27	12	0.44	-177.00	384.00	1930	20230421	-34.92	584	20220908	115.07	1930	-34.92	20230421	590	112.88	20230106	1930	-34.92	20230421	584	115.07	20220908	0.05	N	082660	500	433 억	640587	N	N	N	N
41	20230825	090638	57	100.00	KOSDAQ	화학	N	N	N	N	N	1264	2	2	0.16	95073409	74372	2.95	1289	1292	1251	1640	884	1262	1278.35	0.74	-27823	1369	1315	1279	1225	1189	1342	1252	433	378	500	750	1	1	86620869	1095	-7.14	3.29	12	0.09	-177.00	384.00	1930	20230421	-34.51	584	20220908	116.44	1930	-34.51	20230421	590	114.24	20230106	1930	-34.51	20230421	584	116.44	20220908	0.05	N	082660	500	433 억	640587	N	N	N	N
42	20230824	160634	57	100.00	KOSDAQ	화학	N	N	N	N	N	1262	-38	5	-2.92	3170111068	2486811	115.31	1246	1333	1243	1690	910	1300	1274.77	0.76	-18521	1459	1379	1320	1240	1181	1350	1211	433	390	500	780	1	1	86620869	1093	-7.13	3.29	12	2.87	-177.00	384.00	1930	20230421	-34.61	584	20220908	116.10	1930	-34.61	20230421	590	113.90	20230106	1930	-34.61	20230421	584	116.10	20220908	0.04	N	082660	500	433 억	657148	N	N	N	N
43	20230824	150633	57	100.00	KOSDAQ	화학	N	N	N	N	N	1270	-30	5	-2.31	3006827430	2357310	109.30	1246	1333	1243	1690	910	1300	1275.53	0.76	-31941	1459	1379	1320	1240	1181	1350	1211	433	390	500	780	1	1	86620869	1100	-7.18	3.31	12	2.72	-177.00	384.00	1930	20230421	-34.20	584	20220908	117.47	1930	-34.20	20230421	590	115.25	20230106	1930	-34.20	20230421	584	117.47	20220908	0.04	N	082660	500	433 억	657148	N	N	N	N
44	20230824	140633	57	100.00	KOSDAQ	화학	N	N	N	N	N	1257	-43	5	-3.31	2411575042	1883843	87.35	1246	1333	1246	1690	910	1300	1280.14	0.76	-22029	1459	1379	1320	1240	1181	1350	1211	433	390	500	780	1	1	86620869	1089	-7.10	3.27	12	2.17	-177.00	384.00	1930	20230421	-34.87	584	20220908	115.24	1930	-34.87	20230421	590	113.05	20230106	1930	-34.87	20230421	584	115.24	20220908	0.04	N	082660	500	433 억	657148	N	N	N	N
45	20230824	130639	57	100.00	KOSDAQ	화학	N	N	N	N	N	1259	-41	5	-3.15	1980571323	1542108	71.50	1246	1333	1246	1690	910	1300	1284.33	0.76	15315	1459	1379	1320	1240	1181	1350	1211	433	390	500	780	1	1	86620869	1091	-7.11	3.28	12	1.78	-177.00	384.00	1930	20230421	-34.77	584	20220908	115.58	1930	-34.77	20230421	590	113.39	20230106	1930	-34.77	20230421	584	115.58	20220908	0.04	N	082660	500	433 억	657148	N	N	N	N
46	20230824	120638	57	100.00	KOSDAQ	화학	N	N	N	N	N	1301	1	2	0.08	1581123132	1229217	57.00	1246	1333	1246	1690	910	1300	1286.28	0.76	21678	1459	1379	1320	1240	1181	1350	1211	433	390	500	780	1	1	86620869	1127	-7.35	3.39	12	1.42	-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	657148	N	N	N	N
47	20230824	110636	57	100.00	KOSDAQ	화학	N	N	N	N	N	1268	-32	5	-2.46	1078281939	838992	38.90	1246	1333	1246	1690	910	1300	1285.21	0.76	-1959	1459	1379	1320	1240	1181	1350	1211	433	390	500	780	1	1	86620869	1098	-7.16	3.30	12	0.97	-177.00	384.00	1930	20230421	-34.30	584	20220908	117.12	1930	-34.30	20230421	590	114.92	20230106	1930	-34.30	20230421	584	117.12	20220908	0.04	N	082660	500	433 억	657148	N	N	N	N
48	20230824	100634	57	100.00	KOSDAQ	화학	N	N	N	N	N	1284	-16	5	-1.23	620291864	477366	22.13	1246	1333	1246	1690	910	1300	1299.41	0.76	-44253	1459	1379	1320	1240	1181	1350	1211	433	390	500	780	1	1	86620869	1112	-7.25	3.34	12	0.55	-177.00	384.00	1930	20230421	-33.47	584	20220908	119.86	1930	-33.47	20230421	590	117.63	20230106	1930	-33.47	20230421	584	119.86	20220908	0.04	N	082660	500	433 억	657148	N	N	N	N
49	20230824	090635	57	100.00	KOSDAQ	화학	N	N	N	N	N	1309	9	2	0.69	108979024	85027	3.94	1246	1311	1246	1690	910	1300	1281.70	0.76	22828	1459	1379	1320	1240	1181	1350	1211	433	390	500	780	1	1	86620869	1134	-7.40	3.41	12	0.10	-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	657148	N	N	N	N
50	20230823	160631	57	100.00	KOSDAQ	화학	N	N	N	N	N	1300	-74	5	-5.39	2824652290	2143884	189.48	1400	1400	1261	1786	962	1374	1317.55	0.60	139036	1477	1425	1396	1344	1315	1411	1330	433	412	500	820	1	1	86620869	1126	-7.34	3.39	12	2.48	-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	516894	N	N	N	N
51	20230823	150633	57	100.00	KOSDAQ	화학	N	N	N	N	N	1301	-73	5	-5.31	2656509348	2014365	178.04	1400	1400	1261	1786	962	1374	1318.78	0.60	129701	1477	1425	1396	1344	1315	1411	1330	433	412	500	820	1	1	86620869	1127	-7.35	3.39	12	2.33	-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	516894	N	N	N	N
52	20230823	140636	57	100.00	KOSDAQ	화학	N	N	N	N	N	1310	-64	5	-4.66	2270485107	1718302	151.87	1400	1400	1261	1786	962	1374	1321.35	0.60	165058	1477	1425	1396	1344	1315	1411	1330	433	412	500	820	1	1	86620869	1135	-7.40	3.41	12	1.98	-177.00	384.00	1930	20230421	-32.12	584	20220908	124.32	1930	-32.12	20230421	590	122.03	20230106	1930	-32.12	20230421	584	124.32	20220908	0.04	N	082660	500	433 억	516894	N	N	N	N
53	20230823	130632	57	100.00	KOSDAQ	화학	N	N	N	N	N	1296	-78	5	-5.68	1902605690	1435700	126.89	1400	1400	1295	1786	962	1374	1325.21	0.60	99402	1477	1425	1396	1344	1315	1411	1330	433	412	500	820	1	1	86620869	1123	-7.32	3.38	12	1.66	-177.00	384.00	1930	20230421	-32.85	584	20220908	121.92	1930	-32.85	20230421	590	119.66	20230106	1930	-32.85	20230421	584	121.92	20220908	0.04	N	082660	500	433 억	516894	N	N	N	N
54	20230823	120637	57	100.00	KOSDAQ	화학	N	N	N	N	N	1326	-48	5	-3.49	1373377431	1031447	91.16	1400	1400	1310	1786	962	1374	1331.51	0.60	131616	1477	1425	1396	1344	1315	1411	1330	433	412	500	820	1	1	86620869	1149	-7.49	3.45	12	1.19	-177.00	384.00	1930	20230421	-31.30	584	20220908	127.05	1930	-31.30	20230421	590	124.75	20230106	1930	-31.30	20230421	584	127.05	20220908	0.04	N	082660	500	433 억	516894	N	N	N	N
55	20230823	110633	57	100.00	KOSDAQ	화학	N	N	N	N	N	1319	-55	5	-4.00	1265213632	949811	83.95	1400	1400	1310	1786	962	1374	1332.07	0.60	133642	1477	1425	1396	1344	1315	1411	1330	433	412	500	820	1	1	86620869	1143	-7.45	3.43	12	1.10	-177.00	384.00	1930	20230421	-31.66	584	20220908	125.86	1930	-31.66	20230421	590	123.56	20230106	1930	-31.66	20230421	584	125.86	20220908	0.04	N	082660	500	433 억	516894	N	N	N	N
56	20230823	100633	57	100.00	KOSDAQ	화학	N	N	N	N	N	1344	-30	5	-2.18	999294674	749603	66.25	1400	1400	1310	1786	962	1374	1333.10	0.60	209909	1477	1425	1396	1344	1315	1411	1330	433	412	500	820	1	1	86620869	1164	-7.59	3.50	12	0.87	-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	516894	N	N	N	N
57	20230823	090638	57	100.00	KOSDAQ	화학	N	N	N	N	N	1367	-7	5	-0.51	126035379	92159	8.15	1400	1400	1350	1786	962	1374	1367.59	0.60	-38443	1477	1425	1396	1344	1315	1411	1330	433	412	500	820	1	1	86620869	1184	-7.72	3.56	12	0.11	-177.00	384.00	1930	20230421	-29.17	584	20220908	134.08	1930	-29.17	20230421	590	131.69	20230106	1930	-29.17	20230421	584	134.08	20220908	0.04	N	082660	500	433 억	516894	N	N	N	N
58	20230822	160629	57	100.00	KOSDAQ	화학	N	N	N	N	N	1374	-11	5	-0.79	1582274152	1125777	38.44	1385	1448	1367	1800	970	1385	1405.50	0.49	85811	1556	1470	1411	1325	1266	1441	1296	433	415	500	830	1	1	86620869	1190	-7.76	3.58	12	1.30	-177.00	384.00	1930	20230421	-28.81	584	20220908	135.27	1930	-28.81	20230421	590	132.88	20230106	1930	-28.81	20230421	584	135.27	20220908	0.08	N	082660	500	433 억	426941	N	N	N	N
59	20230822	150631	57	100.00	KOSDAQ	화학	N	N	N	N	N	1371	-14	5	-1.01	1515049418	1076827	36.77	1385	1448	1367	1800	970	1385	1406.96	0.49	74832	1556	1470	1411	1325	1266	1441	1296	433	415	500	830	1	1	86620869	1188	-7.75	3.57	12	1.24	-177.00	384.00	1930	20230421	-28.96	584	20220908	134.76	1930	-28.96	20230421	590	132.37	20230106	1930	-28.96	20230421	584	134.76	20220908	0.08	N	082660	500	433 억	426941	N	N	N	N
60	20230822	140634	57	100.00	KOSDAQ	화학	N	N	N	N	N	1399	14	2	1.01	1293112592	916215	31.29	1385	1448	1367	1800	970	1385	1411.36	0.49	65886	1556	1470	1411	1325	1266	1441	1296	433	415	500	830	1	1	86620869	1212	-7.90	3.64	12	1.06	-177.00	384.00	1930	20230421	-27.51	584	20220908	139.55	1930	-27.51	20230421	590	137.12	20230106	1930	-27.51	20230421	584	139.55	20220908	0.08	N	082660	500	433 억	426941	N	N	N	N
61	20230822	130629	57	100.00	KOSDAQ	화학	N	N	N	N	N	1416	31	2	2.24	1210473108	857459	29.28	1385	1448	1367	1800	970	1385	1411.70	0.49	84970	1556	1470	1411	1325	1266	1441	1296	433	415	500	830	1	1	86620869	1227	-8.00	3.69	12	0.99	-177.00	384.00	1930	20230421	-26.63	584	20220908	142.47	1930	-26.63	20230421	590	140.00	20230106	1930	-26.63	20230421	584	142.47	20220908	0.08	N	082660	500	433 억	426941	N	N	N	N
62	20230822	120619	57	100.00	KOSDAQ	화학	N	N	N	N	N	1407	22	2	1.59	1134853432	804117	27.46	1385	1448	1367	1800	970	1385	1411.30	0.49	68147	1556	1470	1411	1325	1266	1441	1296	433	415	500	830	1	1	86620869	1219	-7.95	3.66	12	0.93	-177.00	384.00	1930	20230421	-27.10	584	20220908	140.92	1930	-27.10	20230421	590	138.47	20230106	1930	-27.10	20230421	584	140.92	20220908	0.08	N	082660	500	433 억	426941	N	N	N	N
63	20230822	110628	57	100.00	KOSDAQ	화학	N	N	N	N	N	1404	19	2	1.37	977415028	692444	23.64	1385	1448	1367	1800	970	1385	1411.54	0.49	48936	1556	1470	1411	1325	1266	1441	1296	433	415	500	830	1	1	86620869	1216	-7.93	3.66	12	0.80	-177.00	384.00	1930	20230421	-27.25	584	20220908	140.41	1930	-27.25	20230421	590	137.97	20230106	1930	-27.25	20230421	584	140.41	20220908	0.08	N	082660	500	433 억	426941	N	N	N	N
64	20230822	100624	57	100.00	KOSDAQ	화학	N	N	N	N	N	1443	58	2	4.19	775512185	550063	18.78	1385	1448	1367	1800	970	1385	1409.86	0.49	67606	1556	1470	1411	1325	1266	1441	1296	433	415	500	830	1	1	86620869	1250	-8.15	3.76	12	0.64	-177.00	384.00	1930	20230421	-25.23	584	20220908	147.09	1930	-25.23	20230421	590	144.58	20230106	1930	-25.23	20230421	584	147.09	20220908	0.08	N	082660	500	433 억	426941	N	N	N	N
65	20230822	090628	57	100.00	KOSDAQ	화학	N	N	N	N	N	1426	41	2	2.96	222825927	158396	5.41	1385	1435	1380	1800	970	1385	1406.76	0.49	-6176	1556	1470	1411	1325	1266	1441	1296	433	415	500	830	1	1	86620869	1235	-8.06	3.71	12	0.18	-177.00	384.00	1930	20230421	-26.11	584	20220908	144.18	1930	-26.11	20230421	590	141.69	20230106	1930	-26.11	20230421	584	144.18	20220908	0.08	N	082660	500	433 억	426941	N	N	N	N
66	20230821	160625	57	100.00	KOSDAQ	화학	N	N	N	N	N	1385	-125	5	-8.28	4080814838	2913628	63.67	1497	1497	1352	1963	1057	1510	1400.57	1.38	-771360	1666	1588	1465	1387	1264	1627	1426	433	453	500	900	1	1	86620869	1200	-7.82	3.61	12	3.36	-177.00	384.00	1930	20230421	-28.24	584	20220908	137.16	1930	-28.24	20230421	590	134.75	20230106	1930	-28.24	20230421	584	137.16	20220908	0.04	N	082660	500	433 억	1196193	N	N	N	N
67	20230821	150631	57	100.00	KOSDAQ	화학	N	N	N	N	N	1357	-153	5	-10.13	3911948393	2790830	60.99	1497	1497	1352	1963	1057	1510	1401.67	1.38	-770668	1666	1588	1465	1387	1264	1627	1426	433	453	500	900	1	1	86620869	1175	-7.67	3.53	12	3.22	-177.00	384.00	1930	20230421	-29.69	584	20220908	132.36	1930	-29.69	20230421	590	130.00	20230106	1930	-29.69	20230421	584	132.36	20220908	0.04	N	082660	500	433 억	1196193	N	N	N	N
68	20230821	140628	57	100.00	KOSDAQ	화학	N	N	N	N	N	1366	-144	5	-9.54	3308211931	2347948	51.31	1497	1497	1352	1963	1057	1510	1408.93	1.38	-635982	1666	1588	1465	1387	1264	1627	1426	433	453	500	900	1	1	86620869	1183	-7.72	3.56	12	2.71	-177.00	384.00	1930	20230421	-29.22	584	20220908	133.90	1930	-29.22	20230421	590	131.53	20230106	1930	-29.22	20230421	584	133.90	20220908	0.04	N	082660	500	433 억	1196193	N	N	N	N
69	20230821	130633	57	100.00	KOSDAQ	화학	N	N	N	N	N	1374	-136	5	-9.01	3096524759	2192877	47.92	1497	1497	1352	1963	1057	1510	1412.03	1.38	-563230	1666	1588	1465	1387	1264	1627	1426	433	453	500	900	1	1	86620869	1190	-7.76	3.58	12	2.53	-177.00	384.00	1930	20230421	-28.81	584	20220908	135.27	1930	-28.81	20230421	590	132.88	20230106	1930	-28.81	20230421	584	135.27	20220908	0.04	N	082660	500	433 억	1196193	N	N	N	N
70	20230821	120632	57	100.00	KOSDAQ	화학	N	N	N	N	N	1378	-132	5	-8.74	2827881692	1997745	43.65	1497	1497	1352	1963	1057	1510	1415.48	1.38	-449813	1666	1588	1465	1387	1264	1627	1426	433	453	500	900	1	1	86620869	1194	-7.79	3.59	12	2.31	-177.00	384.00	1930	20230421	-28.60	584	20220908	135.96	1930	-28.60	20230421	590	133.56	20230106	1930	-28.60	20230421	584	135.96	20220908	0.04	N	082660	500	433 억	1196193	N	N	N	N
71	20230821	110627	57	100.00	KOSDAQ	화학	N	N	N	N	N	1373	-137	5	-9.07	2389269100	1677794	36.66	1497	1497	1370	1963	1057	1510	1423.99	1.38	-350095	1666	1588	1465	1387	1264	1627	1426	433	453	500	900	1	1	86620869	1189	-7.76	3.58	12	1.94	-177.00	384.00	1930	20230421	-28.86	584	20220908	135.10	1930	-28.86	20230421	590	132.71	20230106	1930	-28.86	20230421	584	135.10	20220908	0.04	N	082660	500	433 억	1196193	N	N	N	N
72	20230821	100627	57	100.00	KOSDAQ	화학	N	N	N	N	N	1448	-62	5	-4.11	1012372470	698410	15.26	1497	1497	1425	1963	1057	1510	1449.44	1.38	-126890	1666	1588	1465	1387	1264	1627	1426	433	453	500	900	1	1	86620869	1254	-8.18	3.77	12	0.81	-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	0.04	N	082660	500	433 억	1196193	N	N	N	N
73	20230821	090633	57	100.00	KOSDAQ	화학	N	N	N	N	N	1444	-66	5	-4.37	285200995	194982	4.26	1497	1497	1425	1963	1057	1510	1462.41	1.38	-36115	1666	1588	1465	1387	1264	1627	1426	433	453	500	900	1	1	86620869	1251	-8.16	3.76	12	0.23	-177.00	384.00	1930	20230421	-25.18	584	20220908	147.26	1930	-25.18	20230421	590	144.75	20230106	1930	-25.18	20230421	584	147.26	20220908	0.04	N	082660	500	433 억	1196193	N	N	N	N
74	20230818	160628	57	100.00	KOSDAQ	화학	N	N	N	N	N	1510	185	2	13.96	6616995267	4544499	105.30	1350	1543	1342	1722	928	1325	1456.00	0.72	575854	1681	1503	1302	1124	923	1402	1023	433	397	500	790	1	1	86620869	1308	-8.53	3.93	12	5.25	-177.00	384.00	1930	20230421	-21.76	584	20220908	158.56	1930	-21.76	20230421	590	155.93	20230106	1930	-21.76	20230421	584	158.56	20220908	0.00	N	082660	500	433 억	626687	N	N	N	N
75	20230818	150621	57	100.00	KOSDAQ	화학	N	N	N	N	N	1515	190	2	14.34	6301023169	4334904	100.44	1350	1543	1342	1722	928	1325	1453.57	0.72	551969	1681	1503	1302	1124	923	1402	1023	433	397	500	790	1	1	86620869	1312	-8.56	3.95	12	5.00	-177.00	384.00	1930	20230421	-21.50	584	20220908	159.42	1930	-21.50	20230421	590	156.78	20230106	1930	-21.50	20230421	584	159.42	20220908	0.00	N	082660	500	433 억	626687	N	N	N	N
76	20230818	140626	57	100.00	KOSDAQ	화학	N	N	N	N	N	1475	150	2	11.32	4504090932	3149066	72.96	1350	1497	1342	1722	928	1325	1430.31	0.72	407952	1681	1503	1302	1124	923	1402	1023	433	397	500	790	1	1	86620869	1278	-8.33	3.84	12	3.64	-177.00	384.00	1930	20230421	-23.58	584	20220908	152.57	1930	-23.58	20230421	590	150.00	20230106	1930	-23.58	20230421	584	152.57	20220908	0.00	N	082660	500	433 억	626687	N	N	N	N
77	20230818	130621	57	100.00	KOSDAQ	화학	N	N	N	N	N	1430	105	2	7.92	3205591277	2265394	52.49	1350	1465	1342	1722	928	1325	1415.05	0.72	282111	1681	1503	1302	1124	923	1402	1023	433	397	500	790	1	1	86620869	1239	-8.08	3.72	12	2.62	-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	0.00	N	082660	500	433 억	626687	N	N	N	N
78	20230818	120632	57	100.00	KOSDAQ	화학	N	N	N	N	N	1440	115	2	8.68	3088342351	2183684	50.60	1350	1465	1342	1722	928	1325	1414.30	0.72	250940	1681	1503	1302	1124	923	1402	1023	433	397	500	790	1	1	86620869	1247	-8.14	3.75	12	2.52	-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	0.00	N	082660	500	433 억	626687	N	N	N	N
79	20230818	110625	57	100.00	KOSDAQ	화학	N	N	N	N	N	1441	116	2	8.75	2760856398	1953769	45.27	1350	1465	1342	1722	928	1325	1413.12	0.72	191041	1681	1503	1302	1124	923	1402	1023	433	397	500	790	1	1	86620869	1248	-8.14	3.75	12	2.26	-177.00	384.00	1930	20230421	-25.34	584	20220908	146.75	1930	-25.34	20230421	590	144.24	20230106	1930	-25.34	20230421	584	146.75	20220908	0.00	N	082660	500	433 억	626687	N	N	N	N
80	20230818	100626	57	100.00	KOSDAQ	화학	N	N	N	N	N	1405	80	2	6.04	1796682156	1286488	29.81	1350	1448	1342	1722	928	1325	1396.61	0.72	-58490	1681	1503	1302	1124	923	1402	1023	433	397	500	790	1	1	86620869	1217	-7.94	3.66	12	1.49	-177.00	384.00	1930	20230421	-27.20	584	20220908	140.58	1930	-27.20	20230421	590	138.14	20230106	1930	-27.20	20230421	584	140.58	20220908	0.00	N	082660	500	433 억	626687	N	N	N	N
81	20230818	090628	57	100.00	KOSDAQ	화학	N	N	N	N	N	1379	54	2	4.08	353611785	256977	5.95	1350	1406	1342	1722	928	1325	1376.14	0.72	-48973	1681	1503	1302	1124	923	1402	1023	433	397	500	790	1	1	86620869	1195	-7.79	3.59	12	0.30	-177.00	384.00	1930	20230421	-28.55	584	20220908	136.13	1930	-28.55	20230421	590	133.73	20230106	1930	-28.55	20230421	584	136.13	20220908	0.00	N	082660	500	433 억	626687	N	N	N	N
82	20230817	160626	57	100.00	KOSDAQ	화학	N	N	N	N	N	1325	-125	5	-8.62	5701791706	4290105	119.55	1470	1480	1101	1885	1015	1450	1329.04	0.38	300382	1595	1522	1481	1408	1367	1502	1388	433	435	500	870	1	1	86620869	1148	-7.49	3.45	12	4.95	-177.00	384.00	1930	20230421	-31.35	584	20220908	126.88	1930	-31.35	20230421	590	124.58	20230106	1930	-31.35	20230421	584	126.88	20220908	0.03	N	082660	500	433 억	326886	N	N	N	N
83	20230817	150631	57	100.00	KOSDAQ	화학	N	N	N	N	N	1347	-103	5	-7.10	5528923615	4160539	115.94	1470	1480	1101	1885	1015	1450	1328.88	0.38	317193	1595	1522	1481	1408	1367	1502	1388	433	435	500	870	1	1	86620869	1167	-7.61	3.51	12	4.80	-177.00	384.00	1930	20230421	-30.21	584	20220908	130.65	1930	-30.21	20230421	590	128.31	20230106	1930	-30.21	20230421	584	130.65	20220908	0.03	N	082660	500	433 억	326886	N	N	N	N
84	20230817	140625	57	100.00	KOSDAQ	화학	N	N	N	N	N	1362	-88	5	-6.07	5087706415	3828788	106.70	1470	1480	1101	1885	1015	1450	1328.78	0.38	339413	1595	1522	1481	1408	1367	1502	1388	433	435	500	870	1	1	86620869	1180	-7.69	3.55	12	4.42	-177.00	384.00	1930	20230421	-29.43	584	20220908	133.22	1930	-29.43	20230421	590	130.85	20230106	1930	-29.43	20230421	584	133.22	20220908	0.03	N	082660	500	433 억	326886	N	N	N	N
85	20230817	130623	57	100.00	KOSDAQ	화학	N	N	N	N	N	1339	-111	5	-7.66	4760066494	3588856	100.01	1470	1480	1101	1885	1015	1450	1326.32	0.38	439836	1595	1522	1481	1408	1367	1502	1388	433	435	500	870	1	1	86620869	1160	-7.56	3.49	12	4.14	-177.00	384.00	1930	20230421	-30.62	584	20220908	129.28	1930	-30.62	20230421	590	126.95	20230106	1930	-30.62	20230421	584	129.28	20220908	0.03	N	082660	500	433 억	326886	N	N	N	N
86	20230817	120626	57	100.00	KOSDAQ	화학	N	N	N	N	N	1342	-108	5	-7.45	4047495658	3066511	85.46	1470	1480	1101	1885	1015	1450	1319.87	0.38	422526	1595	1522	1481	1408	1367	1502	1388	433	435	500	870	1	1	86620869	1162	-7.58	3.49	12	3.54	-177.00	384.00	1930	20230421	-30.47	584	20220908	129.79	1930	-30.47	20230421	590	127.46	20230106	1930	-30.47	20230421	584	129.79	20220908	0.03	N	082660	500	433 억	326886	N	N	N	N
87	20230817	110624	57	100.00	KOSDAQ	화학	N	N	N	N	N	1330	-120	5	-8.28	3566093705	2701225	75.28	1470	1480	1101	1885	1015	1450	1320.14	0.38	355469	1595	1522	1481	1408	1367	1502	1388	433	435	500	870	1	1	86620869	1152	-7.51	3.46	12	3.12	-177.00	384.00	1930	20230421	-31.09	584	20220908	127.74	1930	-31.09	20230421	590	125.42	20230106	1930	-31.09	20230421	584	127.74	20220908	0.03	N	082660	500	433 억	326886	N	N	N	N
88	20230817	100623	57	100.00	KOSDAQ	화학	N	N	N	N	N	1374	-76	5	-5.24	969016052	681463	18.99	1470	1480	1361	1885	1015	1450	1421.94	0.38	65777	1595	1522	1481	1408	1367	1502	1388	433	435	500	870	1	1	86620869	1190	-7.76	3.58	12	0.79	-177.00	384.00	1930	20230421	-28.81	584	20220908	135.27	1930	-28.81	20230421	590	132.88	20230106	1930	-28.81	20230421	584	135.27	20220908	0.03	N	082660	500	433 억	326886	N	N	N	N
89	20230817	090621	57	100.00	KOSDAQ	화학	N	N	N	N	N	1442	-8	5	-0.55	120694985	82506	2.30	1470	1480	1442	1885	1015	1450	1462.97	0.38	-11700	1595	1522	1481	1408	1367	1502	1388	433	435	500	870	1	1	86620869	1249	-8.15	3.76	12	0.10	-177.00	384.00	1930	20230421	-25.28	584	20220908	146.92	1930	-25.28	20230421	590	144.41	20230106	1930	-25.28	20230421	584	146.92	20220908	0.03	N	082660	500	433 억	326886	N	N	N	N
90	20230816	160625	57	100.00	KOSDAQ	화학	N	N	N	N	N	1450	-45	5	-3.01	5305713476	3560076	84.66	1511	1554	1440	1943	1047	1495	1490.35	0.62	-214074	1641	1568	1485	1412	1329	1526	1370	433	448	500	890	1	1	86620869	1256	-8.19	3.78	12	4.11	-177.00	384.00	1930	20230421	-24.87	584	20220908	148.29	1930	-24.87	20230421	590	145.76	20230106	1930	-24.87	20230421	584	148.29	20220908	0.03	N	082660	500	433 억	537701	N	N	N	N
91	20230816	150625	57	100.00	KOSDAQ	화학	N	N	N	N	N	1467	-28	5	-1.87	5148355986	3451993	82.09	1511	1554	1440	1943	1047	1495	1491.41	0.62	-216655	1641	1568	1485	1412	1329	1526	1370	433	448	500	890	1	1	86620869	1271	-8.29	3.82	12	3.99	-177.00	384.00	1930	20230421	-23.99	584	20220908	151.20	1930	-23.99	20230421	590	148.64	20230106	1930	-23.99	20230421	584	151.20	20220908	0.03	N	082660	500	433 억	537701	N	N	N	N
92	20230816	140624	57	100.00	KOSDAQ	화학	N	N	N	N	N	1465	-30	5	-2.01	4659726519	3119640	74.19	1511	1554	1440	1943	1047	1495	1493.67	0.62	-214267	1641	1568	1485	1412	1329	1526	1370	433	448	500	890	1	1	86620869	1269	-8.28	3.82	12	3.60	-177.00	384.00	1930	20230421	-24.09	584	20220908	150.86	1930	-24.09	20230421	590	148.31	20230106	1930	-24.09	20230421	584	150.86	20220908	0.03	N	082660	500	433 억	537701	N	N	N	N
93	20230816	130623	57	100.00	KOSDAQ	화학	N	N	N	N	N	1494	-1	5	-0.07	2041455147	1379132	32.80	1511	1515	1440	1943	1047	1495	1480.22	0.62	-48226	1641	1568	1485	1412	1329	1526	1370	433	448	500	890	1	1	86620869	1294	-8.44	3.89	12	1.59	-177.00	384.00	1930	20230421	-22.59	584	20220908	155.82	1930	-22.59	20230421	590	153.22	20230106	1930	-22.59	20230421	584	155.82	20220908	0.03	N	082660	500	433 억	537701	N	N	N	N
94	20230816	120632	57	100.00	KOSDAQ	화학	N	N	N	N	N	1495	0	3	0.00	1732308600	1172384	27.88	1511	1515	1440	1943	1047	1495	1477.56	0.62	9262	1641	1568	1485	1412	1329	1526	1370	433	448	500	890	1	1	86620869	1295	-8.45	3.89	12	1.35	-177.00	384.00	1930	20230421	-22.54	584	20220908	155.99	1930	-22.54	20230421	590	153.39	20230106	1930	-22.54	20230421	584	155.99	20220908	0.03	N	082660	500	433 억	537701	N	N	N	N
95	20230816	110627	57	100.00	KOSDAQ	화학	N	N	N	N	N	1480	-15	5	-1.00	1237507991	840516	19.99	1511	1511	1440	1943	1047	1495	1472.26	0.62	-3283	1641	1568	1485	1412	1329	1526	1370	433	448	500	890	1	1	86620869	1282	-8.36	3.85	12	0.97	-177.00	384.00	1930	20230421	-23.32	584	20220908	153.42	1930	-23.32	20230421	590	150.85	20230106	1930	-23.32	20230421	584	153.42	20220908	0.03	N	082660	500	433 억	537701	N	N	N	N
96	20230816	100626	57	100.00	KOSDAQ	화학	N	N	N	N	N	1480	-15	5	-1.00	972114340	659506	15.68	1511	1511	1440	1943	1047	1495	1473.94	0.62	-366	1641	1568	1485	1412	1329	1526	1370	433	448	500	890	1	1	86620869	1282	-8.36	3.85	12	0.76	-177.00	384.00	1930	20230421	-23.32	584	20220908	153.42	1930	-23.32	20230421	590	150.85	20230106	1930	-23.32	20230421	584	153.42	20220908	0.03	N	082660	500	433 억	537701	N	N	N	N
97	20230816	090623	57	100.00	KOSDAQ	화학	N	N	N	N	N	1496	1	2	0.07	280731771	188348	4.48	1511	1511	1458	1943	1047	1495	1490.44	0.62	-39562	1641	1568	1485	1412	1329	1526	1370	433	448	500	890	1	1	86620869	1296	-8.45	3.90	12	0.22	-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	0.03	N	082660	500	433 억	537701	N	N	N	N
98	20230814	160618	57	100.00	KOSDAQ	화학	N	N	N	N	N	1495	-99	5	-6.21	6112553672	4167838	105.18	1555	1558	1402	2070	1116	1594	1466.54	0.82	-173504	1695	1644	1617	1566	1539	1631	1553	433	477	500	950	1	1	86620869	1295	-8.45	3.89	12	4.81	-177.00	384.00	1930	20230421	-22.54	584	20220908	155.99	1930	-22.54	20230421	590	153.39	20230106	1930	-22.54	20230421	584	155.99	20220908	0.06	N	082660	500	433 억	709154	N	N	N	N
99	20230814	150615	57	100.00	KOSDAQ	화학	N	N	N	N	N	1493	-101	5	-6.34	5905036576	4028332	101.66	1555	1558	1402	2070	1116	1594	1465.87	0.82	-111146	1695	1644	1617	1566	1539	1631	1553	433	477	500	950	1	1	86620869	1293	-8.44	3.89	12	4.65	-177.00	384.00	1930	20230421	-22.64	584	20220908	155.65	1930	-22.64	20230421	590	153.05	20230106	1930	-22.64	20230421	584	155.65	20220908	0.06	N	082660	500	433 억	709154	N	N	N	N
100	20230814	140617	57	100.00	KOSDAQ	화학	N	N	N	N	N	1434	-160	5	-10.04	5446981724	3714936	93.75	1555	1558	1402	2070	1116	1594	1466.23	0.82	-78880	1695	1644	1617	1566	1539	1631	1553	433	477	500	950	1	1	86620869	1242	-8.10	3.73	12	4.29	-177.00	384.00	1930	20230421	-25.70	584	20220908	145.55	1930	-25.70	20230421	590	143.05	20230106	1930	-25.70	20230421	584	145.55	20220908	0.06	N	082660	500	433 억	709154	N	N	N	N
101	20230814	130613	57	100.00	KOSDAQ	화학	N	N	N	N	N	1416	-178	5	-11.17	4895135006	3326302	83.94	1555	1558	1402	2070	1116	1594	1471.64	0.82	-80027	1695	1644	1617	1566	1539	1631	1553	433	477	500	950	1	1	86620869	1227	-8.00	3.69	12	3.84	-177.00	384.00	1930	20230421	-26.63	584	20220908	142.47	1930	-26.63	20230421	590	140.00	20230106	1930	-26.63	20230421	584	142.47	20220908	0.06	N	082660	500	433 억	709154	N	N	N	N
102	20230814	120615	57	100.00	KOSDAQ	화학	N	N	N	N	N	1466	-128	5	-8.03	4255929578	2881291	72.71	1555	1558	1402	2070	1116	1594	1477.09	0.82	7216	1695	1644	1617	1566	1539	1631	1553	433	477	500	950	1	1	86620869	1270	-8.28	3.82	12	3.33	-177.00	384.00	1930	20230421	-24.04	584	20220908	151.03	1930	-24.04	20230421	590	148.47	20230106	1930	-24.04	20230421	584	151.03	20220908	0.06	N	082660	500	433 억	709154	N	N	N	N
103	20230814	110612	57	100.00	KOSDAQ	화학	N	N	N	N	N	1450	-144	5	-9.03	3035835727	2033032	51.30	1555	1558	1435	2070	1116	1594	1493.25	0.82	-183596	1695	1644	1617	1566	1539	1631	1553	433	477	500	950	1	1	86620869	1256	-8.19	3.78	12	2.35	-177.00	384.00	1930	20230421	-24.87	584	20220908	148.29	1930	-24.87	20230421	590	145.76	20230106	1930	-24.87	20230421	584	148.29	20220908	0.06	N	082660	500	433 억	709154	N	N	N	N
104	20230814	100612	57	100.00	KOSDAQ	화학	N	N	N	N	N	1493	-101	5	-6.34	1948051392	1294184	32.66	1555	1558	1480	2070	1116	1594	1505.23	0.82	-102430	1695	1644	1617	1566	1539	1631	1553	433	477	500	950	1	1	86620869	1293	-8.44	3.89	12	1.49	-177.00	384.00	1930	20230421	-22.64	584	20220908	155.65	1930	-22.64	20230421	590	153.05	20230106	1930	-22.64	20230421	584	155.65	20220908	0.06	N	082660	500	433 억	709154	N	N	N	N
105	20230814	090612	57	100.00	KOSDAQ	화학	N	N	N	N	N	1515	-79	5	-4.96	609256437	404363	10.20	1555	1558	1480	2070	1116	1594	1506.68	0.82	49908	1695	1644	1617	1566	1539	1631	1553	433	477	500	950	1	1	86620869	1312	-8.56	3.95	12	0.47	-177.00	384.00	1930	20230421	-21.50	584	20220908	159.42	1930	-21.50	20230421	590	156.78	20230106	1930	-21.50	20230421	584	159.42	20220908	0.06	N	082660	500	433 억	709154	N	N	N	N
106	20230811	160612	57	100.00	KOSDAQ	화학	N	N	N	N	N	1594	-78	5	-4.67	6373212180	3929306	30.54	1621	1668	1590	2170	1171	1672	1621.82	1.35	-462547	1837	1754	1677	1594	1517	1796	1636	433	499	500	1000	1	1	86620869	1381	-9.01	4.15	12	4.54	-177.00	384.00	1930	20230421	-17.41	584	20220908	172.95	1930	-17.41	20230421	590	170.17	20230106	1930	-17.41	20230421	584	172.95	20220908	0.06	N	082660	500	433 억	1171701	N	N	N	N
107	20230811	150609	57	100.00	KOSDAQ	화학	N	N	N	N	N	1602	-70	5	-4.19	5853778541	3603822	28.01	1621	1668	1600	2170	1171	1672	1624.15	1.35	-463319	1837	1754	1677	1594	1517	1796	1636	433	499	500	1000	1	1	86620869	1388	-9.05	4.17	12	4.16	-177.00	384.00	1930	20230421	-16.99	584	20220908	174.32	1930	-16.99	20230421	590	171.53	20230106	1930	-16.99	20230421	584	174.32	20220908	0.06	N	082660	500	433 억	1171701	N	N	N	N
108	20230811	140609	57	100.00	KOSDAQ	화학	N	N	N	N	N	1606	-66	5	-3.95	5092991378	3129612	24.32	1621	1668	1604	2170	1171	1672	1627.16	1.35	-357191	1837	1754	1677	1594	1517	1796	1636	433	499	500	1000	1	1	86620869	1391	-9.07	4.18	12	3.61	-177.00	384.00	1930	20230421	-16.79	584	20220908	175.00	1930	-16.79	20230421	590	172.20	20230106	1930	-16.79	20230421	584	175.00	20220908	0.06	N	082660	500	433 억	1171701	N	N	N	N
109	20230811	130606	57	100.00	KOSDAQ	화학	N	N	N	N	N	1624	-48	5	-2.87	4377126008	2685749	20.87	1621	1668	1604	2170	1171	1672	1629.55	1.35	-288840	1837	1754	1677	1594	1517	1796	1636	433	499	500	1000	1	1	86620869	1407	-9.18	4.23	12	3.10	-177.00	384.00	1930	20230421	-15.85	584	20220908	178.08	1930	-15.85	20230421	590	175.25	20230106	1930	-15.85	20230421	584	178.08	20220908	0.06	N	082660	500	433 억	1171701	N	N	N	N
110	20230811	120604	57	100.00	KOSDAQ	화학	N	N	N	N	N	1630	-42	5	-2.51	4189390965	2570455	19.98	1621	1668	1604	2170	1171	1672	1629.60	1.35	-249285	1837	1754	1677	1594	1517	1796	1636	433	499	500	1000	1	1	86620869	1412	-9.21	4.24	12	2.97	-177.00	384.00	1930	20230421	-15.54	584	20220908	179.11	1930	-15.54	20230421	590	176.27	20230106	1930	-15.54	20230421	584	179.11	20220908	0.06	N	082660	500	433 억	1171701	N	N	N	N
111	20230811	110602	57	100.00	KOSDAQ	화학	N	N	N	N	N	1626	-46	5	-2.75	3701012706	2270055	17.64	1621	1668	1604	2170	1171	1672	1630.11	1.35	-255200	1837	1754	1677	1594	1517	1796	1636	433	499	500	1000	1	1	86620869	1408	-9.19	4.23	12	2.62	-177.00	384.00	1930	20230421	-15.75	584	20220908	178.42	1930	-15.75	20230421	590	175.59	20230106	1930	-15.75	20230421	584	178.42	20220908	0.06	N	082660	500	433 억	1171701	N	N	N	N
112	20230811	100600	57	100.00	KOSDAQ	화학	N	N	N	N	N	1648	-24	5	-1.44	3123191153	1916742	14.90	1621	1668	1604	2170	1171	1672	1629.12	1.35	-192758	1837	1754	1677	1594	1517	1796	1636	433	499	500	1000	1	1	86620869	1428	-9.31	4.29	12	2.21	-177.00	384.00	1930	20230421	-14.61	584	20220908	182.19	1930	-14.61	20230421	590	179.32	20230106	1930	-14.61	20230421	584	182.19	20220908	0.06	N	082660	500	433 억	1171701	N	N	N	N
113	20230811	090608	57	100.00	KOSDAQ	화학	N	N	N	N	N	1641	-31	5	-1.85	1032885784	632027	4.91	1621	1668	1621	2170	1171	1672	1633.42	1.35	-96625	1837	1754	1677	1594	1517	1796	1636	433	499	500	1000	1	1	86620869	1421	-9.27	4.27	12	0.73	-177.00	384.00	1930	20230421	-14.97	584	20220908	180.99	1930	-14.97	20230421	590	178.14	20230106	1930	-14.97	20230421	584	180.99	20220908	0.06	N	082660	500	433 억	1171701	N	N	N	N
114	20230810	160602	57	100.00	KOSDAQ	화학	N	N	N	N	N	1672	36	2	2.20	20641255742	12270174	247.41	1655	1760	1600	2125	1146	1636	1682.25	0.65	611278	1787	1711	1643	1567	1499	1677	1533	433	489	500	980	1	1	86620869	1448	-9.45	4.35	12	14.17	-177.00	384.00	1930	20230421	-13.37	584	20220908	186.30	1930	-13.37	20230421	590	183.39	20230106	1930	-13.37	20230421	584	186.30	20220908	0.06	N	082660	500	433 억	559890	N	N	N	N
115	20230810	150600	57	100.00	KOSDAQ	화학	N	N	N	N	N	1669	33	2	2.02	20090990369	11939927	240.75	1655	1760	1600	2125	1146	1636	1682.68	0.65	721823	1787	1711	1643	1567	1499	1677	1533	433	489	500	980	1	1	86620869	1446	-9.43	4.35	12	13.78	-177.00	384.00	1930	20230421	-13.52	584	20220908	185.79	1930	-13.52	20230421	590	182.88	20230106	1930	-13.52	20230421	584	185.79	20220908	0.06	N	082660	500	433 억	559890	N	N	N	N
116	20230810	140559	57	100.00	KOSDAQ	화학	N	N	N	N	N	1649	13	2	0.79	18609510909	11051745	222.85	1655	1760	1600	2125	1146	1636	1683.87	0.65	757592	1787	1711	1643	1567	1499	1677	1533	433	489	500	980	1	1	86620869	1428	-9.32	4.29	12	12.76	-177.00	384.00	1930	20230421	-14.56	584	20220908	182.36	1930	-14.56	20230421	590	179.49	20230106	1930	-14.56	20230421	584	182.36	20220908	0.06	N	082660	500	433 억	559890	N	N	N	N
117	20230810	130555	57	100.00	KOSDAQ	화학	N	N	N	N	N	1668	32	2	1.96	17911253565	10629801	214.34	1655	1760	1600	2125	1146	1636	1685.02	0.65	894954	1787	1711	1643	1567	1499	1677	1533	433	489	500	980	1	1	86620869	1445	-9.42	4.34	12	12.27	-177.00	384.00	1930	20230421	-13.58	584	20220908	185.62	1930	-13.58	20230421	590	182.71	20230106	1930	-13.58	20230421	584	185.62	20220908	0.06	N	082660	500	433 억	559890	N	N	N	N
118	20230810	120604	57	100.00	KOSDAQ	화학	N	N	N	N	N	1655	19	2	1.16	16965278800	10060420	202.86	1655	1760	1600	2125	1146	1636	1686.35	0.65	972007	1787	1711	1643	1567	1499	1677	1533	433	489	500	980	1	1	86620869	1434	-9.35	4.31	12	11.61	-177.00	384.00	1930	20230421	-14.25	584	20220908	183.39	1930	-14.25	20230421	590	180.51	20230106	1930	-14.25	20230421	584	183.39	20220908	0.06	N	082660	500	433 억	559890	N	N	N	N
119	20230810	110604	57	100.00	KOSDAQ	화학	N	N	N	N	N	1610	-26	5	-1.59	15681675655	9274130	187.00	1655	1760	1600	2125	1146	1636	1690.92	0.65	1189843	1787	1711	1643	1567	1499	1677	1533	433	489	500	980	1	1	86620869	1395	-9.10	4.19	12	10.71	-177.00	384.00	1930	20230421	-16.58	584	20220908	175.68	1930	-16.58	20230421	590	172.88	20230106	1930	-16.58	20230421	584	175.68	20220908	0.06	N	082660	500	433 억	559890	N	N	N	N
120	20230810	100603	57	100.00	KOSDAQ	화학	N	N	N	N	N	1725	89	2	5.44	10428459187	6141394	123.83	1655	1760	1650	2125	1146	1636	1698.09	0.65	1847561	1787	1711	1643	1567	1499	1677	1533	433	489	500	980	1	1	86620869	1494	-9.75	4.49	12	7.09	-177.00	384.00	1930	20230421	-10.62	584	20220908	195.38	1930	-10.62	20230421	590	192.37	20230106	1930	-10.62	20230421	584	195.38	20220908	0.06	N	082660	500	433 억	559890	N	N	N	N
121	20230810	090609	57	100.00	KOSDAQ	화학	N	N	N	N	N	1670	34	2	2.08	900573460	538974	10.87	1655	1700	1650	2125	1146	1636	1671.10	0.65	40835	1787	1711	1643	1567	1499	1677	1533	433	489	500	980	1	1	86620869	1447	-9.44	4.35	12	0.62	-177.00	384.00	1930	20230421	-13.47	584	20220908	185.96	1930	-13.47	20230421	590	183.05	20230106	1930	-13.47	20230421	584	185.96	20220908	0.06	N	082660	500	433 억	559890	N	N	N	N
122	20230809	160601	57	100.00	KOSDAQ	화학	N	N	N	N	N	1636	0	3	0.00	8012356942	4896049	101.73	1719	1719	1575	2125	1146	1636	1636.50	1.87	-1049355	1755	1695	1618	1558	1481	1725	1588	433	489	500	980	1	1	86620869	1417	-9.24	4.26	12	5.65	-177.00	384.00	1930	20230421	-15.23	584	20220908	180.14	1930	-15.23	20230421	590	177.29	20230106	1930	-15.23	20230421	584	180.14	20220908	0.07	N	082660	500	433 억	1623587	N	N	N	N
123	20230809	150553	57	100.00	KOSDAQ	화학	N	N	N	N	N	1624	-12	5	-0.73	7634504254	4664453	96.92	1719	1719	1575	2125	1146	1636	1636.74	1.87	-1008857	1755	1695	1618	1558	1481	1725	1588	433	489	500	980	1	1	86620869	1407	-9.18	4.23	12	5.38	-177.00	384.00	1930	20230421	-15.85	584	20220908	178.08	1930	-15.85	20230421	590	175.25	20230106	1930	-15.85	20230421	584	178.08	20220908	0.07	N	082660	500	433 억	1623587	N	N	N	N
124	20230809	140553	57	100.00	KOSDAQ	화학	N	N	N	N	N	1620	-16	5	-0.98	7034389191	4294721	89.23	1719	1719	1575	2125	1146	1636	1637.92	1.87	-966758	1755	1695	1618	1558	1481	1725	1588	433	489	500	980	1	1	86620869	1403	-9.15	4.22	12	4.96	-177.00	384.00	1930	20230421	-16.06	584	20220908	177.40	1930	-16.06	20230421	590	174.58	20230106	1930	-16.06	20230421	584	177.40	20220908	0.07	N	082660	500	433 억	1623587	N	N	N	N
125	20230809	130605	57	100.00	KOSDAQ	화학	N	N	N	N	N	1609	-27	5	-1.65	6474584105	3948361	82.04	1719	1719	1575	2125	1146	1636	1639.83	1.87	-963994	1755	1695	1618	1558	1481	1725	1588	433	489	500	980	1	1	86620869	1394	-9.09	4.19	12	4.56	-177.00	384.00	1930	20230421	-16.63	584	20220908	175.51	1930	-16.63	20230421	590	172.71	20230106	1930	-16.63	20230421	584	175.51	20220908	0.07	N	082660	500	433 억	1623587	N	N	N	N
126	20230809	120602	57	100.00	KOSDAQ	화학	N	N	N	N	N	1581	-55	5	-3.36	6091182390	3708457	77.05	1719	1719	1575	2125	1146	1636	1642.53	1.87	-952338	1755	1695	1618	1558	1481	1725	1588	433	489	500	980	1	1	86620869	1369	-8.93	4.12	12	4.28	-177.00	384.00	1930	20230421	-18.08	584	20220908	170.72	1930	-18.08	20230421	590	167.97	20230106	1930	-18.08	20230421	584	170.72	20220908	0.07	N	082660	500	433 억	1623587	N	N	N	N
127	20230809	110602	57	100.00	KOSDAQ	화학	N	N	N	N	N	1602	-34	5	-2.08	5556318090	3371127	70.04	1719	1719	1576	2125	1146	1636	1648.24	1.87	-853715	1755	1695	1618	1558	1481	1725	1588	433	489	500	980	1	1	86620869	1388	-9.05	4.17	12	3.89	-177.00	384.00	1930	20230421	-16.99	584	20220908	174.32	1930	-16.99	20230421	590	171.53	20230106	1930	-16.99	20230421	584	174.32	20220908	0.07	N	082660	500	433 억	1623587	N	N	N	N
128	20230809	100552	57	100.00	KOSDAQ	화학	N	N	N	N	N	1613	-23	5	-1.41	4567221196	2751137	57.16	1719	1719	1581	2125	1146	1636	1660.21	1.87	-625927	1755	1695	1618	1558	1481	1725	1588	433	489	500	980	1	1	86620869	1397	-9.11	4.20	12	3.18	-177.00	384.00	1930	20230421	-16.42	584	20220908	176.20	1930	-16.42	20230421	590	173.39	20230106	1930	-16.42	20230421	584	176.20	20220908	0.07	N	082660	500	433 억	1623587	N	N	N	N
129	20230809	090554	57	100.00	KOSDAQ	화학	N	N	N	N	N	1697	61	2	3.73	1655860235	976220	20.28	1719	1719	1660	2125	1146	1636	1696.83	1.87	-352708	1755	1695	1618	1558	1481	1725	1588	433	489	500	980	1	1	86620869	1470	-9.59	4.42	12	1.13	-177.00	384.00	1930	20230421	-12.07	584	20220908	190.58	1930	-12.07	20230421	590	187.63	20230106	1930	-12.07	20230421	584	190.58	20220908	0.07	N	082660	500	433 억	1623587	N	N	N	N
130	20230808	160606	57	100.00	KOSDAQ	화학	N	N	N	N	N	1636	14	2	0.86	7715452462	4751488	80.45	1623	1678	1541	2105	1136	1622	1623.79	2.14	-191709	1767	1694	1622	1549	1477	1658	1513	420	484	500	970	1	1	83925453	1373	-9.24	4.26	12	5.66	-177.00	384.00	1930	20230421	-15.23	584	20220908	180.14	1930	-15.23	20230421	590	177.29	20230106	1930	-15.23	20230421	584	180.14	20220908	0.07	N	082660	500	419 억	1792289	N	N	N	N
131	20230808	150559	57	100.00	KOSDAQ	화학	N	N	N	N	N	1615	-7	5	-0.43	7021896546	4326619	73.26	1623	1678	1541	2105	1136	1622	1622.95	2.14	-258114	1767	1694	1622	1549	1477	1658	1513	420	484	500	970	1	1	83925453	1355	-9.12	4.21	12	5.16	-177.00	384.00	1930	20230421	-16.32	584	20220908	176.54	1930	-16.32	20230421	590	173.73	20230106	1930	-16.32	20230421	584	176.54	20220908	0.07	N	082660	500	419 억	1792289	N	N	N	N
132	20230808	140555	57	100.00	KOSDAQ	화학	N	N	N	N	N	1570	-52	5	-3.21	6160662593	3787536	64.13	1623	1678	1541	2105	1136	1622	1626.57	2.14	-127342	1767	1694	1622	1549	1477	1658	1513	420	484	500	970	1	1	83925453	1318	-8.87	4.09	12	4.51	-177.00	384.00	1930	20230421	-18.65	584	20220908	168.84	1930	-18.65	20230421	590	166.10	20230106	1930	-18.65	20230421	584	168.84	20220908	0.07	N	082660	500	419 억	1792289	N	N	N	N
133	20230808	130549	57	100.00	KOSDAQ	화학	N	N	N	N	N	1640	18	2	1.11	4319537520	2635162	44.62	1623	1678	1607	2105	1136	1622	1639.21	2.14	383070	1767	1694	1622	1549	1477	1658	1513	420	484	500	970	1	1	83925453	1376	-9.27	4.27	12	3.14	-177.00	384.00	1930	20230421	-15.03	584	20220908	180.82	1930	-15.03	20230421	590	177.97	20230106	1930	-15.03	20230421	584	180.82	20220908	0.07	N	082660	500	419 억	1792289	N	N	N	N
134	20230808	120555	57	100.00	KOSDAQ	화학	N	N	N	N	N	1632	10	2	0.62	3887090021	2371227	40.15	1623	1678	1607	2105	1136	1622	1639.29	2.14	257431	1767	1694	1622	1549	1477	1658	1513	420	484	500	970	1	1	83925453	1370	-9.22	4.25	12	2.83	-177.00	384.00	1930	20230421	-15.44	584	20220908	179.45	1930	-15.44	20230421	590	176.61	20230106	1930	-15.44	20230421	584	179.45	20220908	0.07	N	082660	500	419 억	1792289	N	N	N	N
135	20230808	110548	57	100.00	KOSDAQ	화학	N	N	N	N	N	1641	19	2	1.17	3262231373	1988183	33.66	1623	1678	1607	2105	1136	1622	1640.84	2.14	430318	1767	1694	1622	1549	1477	1658	1513	420	484	500	970	1	1	83925453	1377	-9.27	4.27	12	2.37	-177.00	384.00	1930	20230421	-14.97	584	20220908	180.99	1930	-14.97	20230421	590	178.14	20230106	1930	-14.97	20230421	584	180.99	20220908	0.07	N	082660	500	419 억	1792289	N	N	N	N
136	20230808	100558	57	100.00	KOSDAQ	화학	N	N	N	N	N	1629	7	2	0.43	2252525051	1377513	23.32	1623	1675	1607	2105	1136	1622	1635.24	2.14	224198	1767	1694	1622	1549	1477	1658	1513	420	484	500	970	1	1	83925453	1367	-9.20	4.24	12	1.64	-177.00	384.00	1930	20230421	-15.60	584	20220908	178.94	1930	-15.60	20230421	590	176.10	20230106	1930	-15.60	20230421	584	178.94	20220908	0.07	N	082660	500	419 억	1792289	N	N	N	N
137	20230808	090558	57	100.00	KOSDAQ	화학	N	N	N	N	N	1630	8	2	0.49	377680006	233058	3.95	1623	1648	1607	2105	1136	1622	1620.52	2.14	-37352	1767	1694	1622	1549	1477	1658	1513	420	484	500	970	1	1	83925453	1368	-9.21	4.24	12	0.28	-177.00	384.00	1930	20230421	-15.54	584	20220908	179.11	1930	-15.54	20230421	590	176.27	20230106	1930	-15.54	20230421	584	179.11	20220908	0.07	N	082660	500	419 억	1792289	N	N	N	N
138	20230807	160554	57	100.00	KOSDAQ	화학	N	N	N	N	N	1622	10	2	0.62	9541278050	5853683	49.84	1667	1695	1550	2095	1129	1612	1629.96	3.03	-786456	1842	1727	1565	1450	1288	1784	1507	420	483	500	960	1	1	83925453	1361	-9.16	4.22	12	6.97	-177.00	384.00	1930	20230421	-15.96	584	20220908	177.74	1930	-15.96	20230421	590	174.92	20230106	1930	-15.96	20230421	584	177.74	20220908	0.07	N	082660	500	419 억	2542659	N	N	N	N
139	20230807	150554	57	100.00	KOSDAQ	화학	N	N	N	N	N	1612	0	3	0.00	9247201376	5671206	48.28	1667	1695	1550	2095	1129	1612	1630.55	3.03	-797629	1842	1727	1565	1450	1288	1784	1507	420	483	500	960	1	1	83925453	1353	-9.11	4.20	12	6.76	-177.00	384.00	1930	20230421	-16.48	584	20220908	176.03	1930	-16.48	20230421	590	173.22	20230106	1930	-16.48	20230421	584	176.03	20220908	0.07	N	082660	500	419 억	2542659	N	N	N	N
140	20230807	140555	57	100.00	KOSDAQ	화학	N	N	N	N	N	1617	5	2	0.31	8485407773	5200348	44.28	1667	1695	1550	2095	1129	1612	1631.70	3.03	-783374	1842	1727	1565	1450	1288	1784	1507	420	483	500	960	1	1	83925453	1357	-9.14	4.21	12	6.20	-177.00	384.00	1930	20230421	-16.22	584	20220908	176.88	1930	-16.22	20230421	590	174.07	20230106	1930	-16.22	20230421	584	176.88	20220908	0.07	N	082660	500	419 억	2542659	N	N	N	N
141	20230807	130551	57	100.00	KOSDAQ	화학	N	N	N	N	N	1600	-12	5	-0.74	7533285248	4604173	39.20	1667	1695	1550	2095	1129	1612	1636.19	3.03	-802380	1842	1727	1565	1450	1288	1784	1507	420	483	500	960	1	1	83925453	1343	-9.04	4.17	12	5.49	-177.00	384.00	1930	20230421	-17.10	584	20220908	173.97	1930	-17.10	20230421	590	171.19	20230106	1930	-17.10	20230421	584	173.97	20220908	0.07	N	082660	500	419 억	2542659	N	N	N	N
142	20230807	120550	57	100.00	KOSDAQ	화학	N	N	N	N	N	1628	16	2	0.99	6173453958	3755075	31.97	1667	1695	1550	2095	1129	1612	1644.03	3.03	-604680	1842	1727	1565	1450	1288	1784	1507	420	483	500	960	1	1	83925453	1366	-9.20	4.24	12	4.47	-177.00	384.00	1930	20230421	-15.65	584	20220908	178.77	1930	-15.65	20230421	590	175.93	20230106	1930	-15.65	20230421	584	178.77	20220908	0.07	N	082660	500	419 억	2542659	N	N	N	N
143	20230807	110546	57	100.00	KOSDAQ	화학	N	N	N	N	N	1629	17	2	1.05	5675433794	3448941	29.36	1667	1695	1550	2095	1129	1612	1645.56	3.03	-582413	1842	1727	1565	1450	1288	1784	1507	420	483	500	960	1	1	83925453	1367	-9.20	4.24	12	4.11	-177.00	384.00	1930	20230421	-15.60	584	20220908	178.94	1930	-15.60	20230421	590	176.10	20230106	1930	-15.60	20230421	584	178.94	20220908	0.07	N	082660	500	419 억	2542659	N	N	N	N
144	20230807	100552	57	100.00	KOSDAQ	화학	N	N	N	N	N	1663	51	2	3.16	4516184265	2740602	23.33	1667	1695	1550	2095	1129	1612	1647.88	3.03	-512567	1842	1727	1565	1450	1288	1784	1507	420	483	500	960	1	1	83925453	1396	-9.40	4.33	12	3.27	-177.00	384.00	1930	20230421	-13.83	584	20220908	184.76	1930	-13.83	20230421	590	181.86	20230106	1930	-13.83	20230421	584	184.76	20220908	0.07	N	082660	500	419 억	2542659	N	N	N	N
145	20230807	090550	57	100.00	KOSDAQ	화학	N	N	N	N	N	1637	25	2	1.55	1193724666	734389	6.25	1667	1667	1550	2095	1129	1612	1625.47	3.03	-279282	1842	1727	1565	1450	1288	1784	1507	420	483	500	960	1	1	83925453	1374	-9.25	4.26	12	0.88	-177.00	384.00	1930	20230421	-15.18	584	20220908	180.31	1930	-15.18	20230421	590	177.46	20230106	1930	-15.18	20230421	584	180.31	20220908	0.07	N	082660	500	419 억	2542659	N	N	N	N
146	20230804	160546	57	100.00	KOSDAQ	화학	N	N	N	N	N	1612	197	2	13.92	18600593730	11659412	152.62	1448	1680	1403	1839	991	1415	1595.34	0.99	1743389	1727	1571	1454	1298	1181	1512	1239	420	424	500	840	1	1	83925453	1353	-9.11	4.20	12	13.89	-177.00	384.00	1930	20230421	-16.48	584	20220908	176.03	1930	-16.48	20230421	590	173.22	20230106	1930	-16.48	20230421	584	176.03	20220908	0.07	N	082660	500	419 억	828482	N	N	N	N
147	20230804	150547	57	100.00	KOSDAQ	화학	N	N	N	N	N	1627	212	2	14.98	17952653759	11258409	147.37	1448	1680	1403	1839	991	1415	1594.61	0.99	1632547	1727	1571	1454	1298	1181	1512	1239	420	424	500	840	1	1	83925453	1365	-9.19	4.24	12	13.41	-177.00	384.00	1930	20230421	-15.70	584	20220908	178.60	1930	-15.70	20230421	590	175.76	20230106	1930	-15.70	20230421	584	178.60	20220908	0.07	N	082660	500	419 억	828482	N	N	N	N
148	20230804	140554	57	100.00	KOSDAQ	화학	N	N	N	N	N	1631	216	2	15.27	16936179702	10635001	139.21	1448	1680	1403	1839	991	1415	1592.50	0.99	1519952	1727	1571	1454	1298	1181	1512	1239	420	424	500	840	1	1	83925453	1369	-9.21	4.25	12	12.67	-177.00	384.00	1930	20230421	-15.49	584	20220908	179.28	1930	-15.49	20230421	590	176.44	20230106	1930	-15.49	20230421	584	179.28	20220908	0.07	N	082660	500	419 억	828482	N	N	N	N
149	20230804	130546	57	100.00	KOSDAQ	화학	N	N	N	N	N	1638	223	2	15.76	14857622244	9373208	122.69	1448	1680	1403	1839	991	1415	1585.13	0.99	1343044	1727	1571	1454	1298	1181	1512	1239	420	424	500	840	1	1	83925453	1375	-9.25	4.27	12	11.17	-177.00	384.00	1930	20230421	-15.13	584	20220908	180.48	1930	-15.13	20230421	590	177.63	20230106	1930	-15.13	20230421	584	180.48	20220908	0.07	N	082660	500	419 억	828482	N	N	N	N
150	20230804	120544	57	100.00	KOSDAQ	화학	N	N	N	N	N	1625	210	2	14.84	13414909851	8494450	111.19	1448	1680	1403	1839	991	1415	1579.27	0.99	1176968	1727	1571	1454	1298	1181	1512	1239	420	424	500	840	1	1	83925453	1364	-9.18	4.23	12	10.12	-177.00	384.00	1930	20230421	-15.80	584	20220908	178.25	1930	-15.80	20230421	590	175.42	20230106	1930	-15.80	20230421	584	178.25	20220908	0.07	N	082660	500	419 억	828482	N	N	N	N
151	20230804	110548	57	100.00	KOSDAQ	화학	N	N	N	N	N	1616	201	2	14.20	10411375676	6661616	87.20	1448	1645	1403	1839	991	1415	1562.90	0.99	839610	1727	1571	1454	1298	1181	1512	1239	420	424	500	840	1	1	83925453	1356	-9.13	4.21	12	7.94	-177.00	384.00	1930	20230421	-16.27	584	20220908	176.71	1930	-16.27	20230421	590	173.90	20230106	1930	-16.27	20230421	584	176.71	20220908	0.07	N	082660	500	419 억	828482	N	N	N	N
152	20230804	100542	57	100.00	KOSDAQ	화학	N	N	N	N	N	1573	158	2	11.17	6398462136	4176310	54.67	1448	1630	1403	1839	991	1415	1532.10	0.99	346877	1727	1571	1454	1298	1181	1512	1239	420	424	500	840	1	1	83925453	1320	-8.89	4.10	12	4.98	-177.00	384.00	1930	20230421	-18.50	584	20220908	169.35	1930	-18.50	20230421	590	166.61	20230106	1930	-18.50	20230421	584	169.35	20220908	0.07	N	082660	500	419 억	828482	N	N	N	N
153	20230804	090541	57	100.00	KOSDAQ	화학	N	N	N	N	N	1418	3	2	0.21	649438257	452443	5.92	1448	1448	1403	1839	991	1415	1435.43	0.99	-155168	1727	1571	1454	1298	1181	1512	1239	420	424	500	840	1	1	83925453	1190	-8.01	3.69	12	0.54	-177.00	384.00	1930	20230421	-26.53	584	20220908	142.81	1930	-26.53	20230421	590	140.34	20230106	1930	-26.53	20230421	584	142.81	20220908	0.07	N	082660	500	419 억	828482	N	N	N	N
154	20230803	160542	57	100.00	KOSDAQ	화학	N	N	N	N	N	1415	-215	5	-13.19	10990628929	7523378	151.15	1576	1610	1337	2115	1141	1630	1460.85	1.16	-139863	1791	1710	1640	1559	1489	1675	1524	420	487	500	970	1	1	83925453	1188	-7.99	3.68	12	8.96	-177.00	384.00	1930	20230421	-26.68	584	20220908	142.29	1930	-26.68	20230421	590	139.83	20230106	1930	-26.68	20230421	584	142.29	20220908	0.07	N	082660	500	419 억	973086	N	N	N	N
155	20230803	150546	57	100.00	KOSDAQ	화학	N	N	N	N	N	1371	-259	5	-15.89	9759671609	6633313	133.27	1576	1610	1358	2115	1141	1630	1471.29	1.16	-248507	1791	1710	1640	1559	1489	1675	1524	420	487	500	970	1	1	83925453	1151	-7.75	3.57	12	7.90	-177.00	384.00	1930	20230421	-28.96	584	20220908	134.76	1930	-28.96	20230421	590	132.37	20230106	1930	-28.96	20230421	584	134.76	20220908	0.07	N	082660	500	419 억	973086	N	N	N	N
156	20230803	140539	57	100.00	KOSDAQ	화학	N	N	N	N	N	1480	-150	5	-9.20	5477107220	3571407	71.75	1576	1610	1467	2115	1141	1630	1533.57	1.16	-314212	1791	1710	1640	1559	1489	1675	1524	420	487	500	970	1	1	83925453	1242	-8.36	3.85	12	4.26	-177.00	384.00	1930	20230421	-23.32	584	20220908	153.42	1930	-23.32	20230421	590	150.85	20230106	1930	-23.32	20230421	584	153.42	20220908	0.07	N	082660	500	419 억	973086	N	N	N	N
157	20230803	130543	57	100.00	KOSDAQ	화학	N	N	N	N	N	1539	-91	5	-5.58	4879385891	3174069	63.77	1576	1610	1467	2115	1141	1630	1537.24	1.16	-262860	1791	1710	1640	1559	1489	1675	1524	420	487	500	970	1	1	83925453	1292	-8.69	4.01	12	3.78	-177.00	384.00	1930	20230421	-20.26	584	20220908	163.53	1930	-20.26	20230421	590	160.85	20230106	1930	-20.26	20230421	584	163.53	20220908	0.07	N	082660	500	419 억	973086	N	N	N	N
158	20230803	120545	57	100.00	KOSDAQ	화학	N	N	N	N	N	1527	-103	5	-6.32	4389113708	2853787	57.34	1576	1610	1467	2115	1141	1630	1537.96	1.16	-226525	1791	1710	1640	1559	1489	1675	1524	420	487	500	970	1	1	83925453	1282	-8.63	3.98	12	3.40	-177.00	384.00	1930	20230421	-20.88	584	20220908	161.47	1930	-20.88	20230421	590	158.81	20230106	1930	-20.88	20230421	584	161.47	20220908	0.07	N	082660	500	419 억	973086	N	N	N	N
159	20230803	110539	57	100.00	KOSDAQ	화학	N	N	N	N	N	1530	-100	5	-6.13	3547665186	2299053	46.19	1576	1610	1467	2115	1141	1630	1543.06	1.16	-209650	1791	1710	1640	1559	1489	1675	1524	420	487	500	970	1	1	83925453	1284	-8.64	3.98	12	2.74	-177.00	384.00	1930	20230421	-20.73	584	20220908	161.99	1930	-20.73	20230421	590	159.32	20230106	1930	-20.73	20230421	584	161.99	20220908	0.07	N	082660	500	419 억	973086	N	N	N	N
160	20230803	100538	57	100.00	KOSDAQ	화학	N	N	N	N	N	1522	-108	5	-6.63	2944301896	1904763	38.27	1576	1610	1467	2115	1141	1630	1545.71	1.16	-143270	1791	1710	1640	1559	1489	1675	1524	420	487	500	970	1	1	83925453	1277	-8.60	3.96	12	2.27	-177.00	384.00	1930	20230421	-21.14	584	20220908	160.62	1930	-21.14	20230421	590	157.97	20230106	1930	-21.14	20230421	584	160.62	20220908	0.07	N	082660	500	419 억	973086	N	N	N	N
161	20230803	090537	57	100.00	KOSDAQ	화학	N	N	N	N	N	1467	-163	5	-10.00	675468785	431406	8.67	1576	1610	1467	2115	1141	1630	1565.59	1.16	-27157	1791	1710	1640	1559	1489	1675	1524	420	487	500	970	1	1	83925453	1231	-8.29	3.82	12	0.51	-177.00	384.00	1930	20230421	-23.99	584	20220908	151.20	1930	-23.99	20230421	590	148.64	20230106	1930	-23.99	20230421	584	151.20	20220908	0.07	N	082660	500	419 억	973086	Y	N	N	N
162	20230802	160541	57	100.00	KOSDAQ	화학	N	N	N	N	N	1630	-74	5	-4.34	8181660263	4954816	54.63	1707	1721	1570	2215	1193	1704	1651.30	1.33	-138709	1901	1802	1741	1642	1581	1772	1612	420	511	500	1020	1	1	83925453	1368	-9.21	4.24	12	5.90	-177.00	384.00	1930	20230421	-15.54	584	20220908	179.11	1930	-15.54	20230421	590	176.27	20230106	1930	-15.54	20230421	584	179.11	20220908	0.08	N	082660	500	419 억	1112535	N	N	N	N
163	20230802	150549	57	100.00	KOSDAQ	화학	N	N	N	N	N	1626	-78	5	-4.58	7883822095	4772725	52.62	1707	1721	1570	2215	1193	1704	1651.85	1.33	-125821	1901	1802	1741	1642	1581	1772	1612	420	511	500	1020	1	1	83925453	1365	-9.19	4.23	12	5.69	-177.00	384.00	1930	20230421	-15.75	584	20220908	178.42	1930	-15.75	20230421	590	175.59	20230106	1930	-15.75	20230421	584	178.42	20220908	0.08	N	082660	500	419 억	1112535	N	N	N	N
164	20230802	140542	57	100.00	KOSDAQ	화학	N	N	N	N	N	1670	-34	5	-2.00	7228115150	4371309	48.20	1707	1721	1570	2215	1193	1704	1653.54	1.33	-156211	1901	1802	1741	1642	1581	1772	1612	420	511	500	1020	1	1	83925453	1402	-9.44	4.35	12	5.21	-177.00	384.00	1930	20230421	-13.47	584	20220908	185.96	1930	-13.47	20230421	590	183.05	20230106	1930	-13.47	20230421	584	185.96	20220908	0.08	N	082660	500	419 억	1112535	N	N	N	N
165	20230802	130540	57	100.00	KOSDAQ	화학	N	N	N	N	N	1633	-71	5	-4.17	5824898398	3538575	39.02	1707	1721	1570	2215	1193	1704	1646.11	1.33	-2450	1901	1802	1741	1642	1581	1772	1612	420	511	500	1020	1	1	83925453	1371	-9.23	4.25	12	4.22	-177.00	384.00	1930	20230421	-15.39	584	20220908	179.62	1930	-15.39	20230421	590	176.78	20230106	1930	-15.39	20230421	584	179.62	20220908	0.08	N	082660	500	419 억	1112535	N	N	N	N
166	20230802	120536	57	100.00	KOSDAQ	화학	N	N	N	N	N	1608	-96	5	-5.63	5493031843	3332531	36.74	1707	1721	1570	2215	1193	1704	1648.31	1.33	30707	1901	1802	1741	1642	1581	1772	1612	420	511	500	1020	1	1	83925453	1350	-9.08	4.19	12	3.97	-177.00	384.00	1930	20230421	-16.68	584	20220908	175.34	1930	-16.68	20230421	590	172.54	20230106	1930	-16.68	20230421	584	175.34	20220908	0.08	N	082660	500	419 억	1112535	N	N	N	N
167	20230802	110535	57	100.00	KOSDAQ	화학	N	N	N	N	N	1605	-99	5	-5.81	4704101976	2839498	31.31	1707	1721	1570	2215	1193	1704	1656.67	1.33	15946	1901	1802	1741	1642	1581	1772	1612	420	511	500	1020	1	1	83925453	1347	-9.07	4.18	12	3.38	-177.00	384.00	1930	20230421	-16.84	584	20220908	174.83	1930	-16.84	20230421	590	172.03	20230106	1930	-16.84	20230421	584	174.83	20220908	0.08	N	082660	500	419 억	1112535	N	N	N	N
168	20230802	100537	57	100.00	KOSDAQ	화학	N	N	N	N	N	1676	-28	5	-1.64	2843500280	1694230	18.68	1707	1721	1647	2215	1193	1704	1678.34	1.33	-39037	1901	1802	1741	1642	1581	1772	1612	420	511	500	1020	1	1	83925453	1407	-9.47	4.36	12	2.02	-177.00	384.00	1930	20230421	-13.16	584	20220908	186.99	1930	-13.16	20230421	590	184.07	20230106	1930	-13.16	20230421	584	186.99	20220908	0.08	N	082660	500	419 억	1112535	N	N	N	N
169	20230802	090536	57	100.00	KOSDAQ	화학	N	N	N	N	N	1672	-32	5	-1.88	572692652	339797	3.75	1707	1721	1662	2215	1193	1704	1685.40	1.33	-64183	1901	1802	1741	1642	1581	1772	1612	420	511	500	1020	1	1	83925453	1403	-9.45	4.35	12	0.40	-177.00	384.00	1930	20230421	-13.37	584	20220908	186.30	1930	-13.37	20230421	590	183.39	20230106	1930	-13.37	20230421	584	186.30	20220908	0.08	N	082660	500	419 억	1112535	N	N	N	N
170	20230801	160537	57	100.00	KOSDAQ	화학	N	N	N	N	N	1704	-59	5	-3.35	15795861406	8996717	61.96	1740	1840	1680	2290	1235	1763	1755.79	1.71	-348314	1931	1847	1745	1661	1559	1889	1703	420	527	500	1050	1	1	83925453	1430	-9.63	4.44	12	10.72	-177.00	384.00	1930	20230421	-11.71	584	20220908	191.78	1930	-11.71	20230421	590	188.81	20230106	1930	-11.71	20230421	584	191.78	20220908	0.09	N	082660	500	419 억	1438143	N	N	N	N
171	20230801	150534	57	100.00	KOSDAQ	화학	N	N	N	N	N	1696	-67	5	-3.80	15429593231	8780865	60.47	1740	1840	1680	2290	1235	1763	1757.18	1.71	-324040	1931	1847	1745	1661	1559	1889	1703	420	527	500	1050	1	1	83925453	1423	-9.58	4.42	12	10.46	-177.00	384.00	1930	20230421	-12.12	584	20220908	190.41	1930	-12.12	20230421	590	187.46	20230106	1930	-12.12	20230421	584	190.41	20220908	0.09	N	082660	500	419 억	1438143	N	N	N	N
172	20230801	140545	57	100.00	KOSDAQ	화학	N	N	N	N	N	1729	-34	5	-1.93	13892095979	7883806	54.29	1740	1840	1702	2290	1235	1763	1762.11	1.71	-42545	1931	1847	1745	1661	1559	1889	1703	420	527	500	1050	1	1	83925453	1451	-9.77	4.50	12	9.39	-177.00	384.00	1930	20230421	-10.41	584	20220908	196.06	1930	-10.41	20230421	590	193.05	20230106	1930	-10.41	20230421	584	196.06	20220908	0.09	N	082660	500	419 억	1438143	N	N	N	N
173	20230801	130533	57	100.00	KOSDAQ	화학	N	N	N	N	N	1770	7	2	0.40	12109510566	6857794	47.23	1740	1840	1702	2290	1235	1763	1765.80	1.71	194062	1931	1847	1745	1661	1559	1889	1703	420	527	500	1050	1	1	83925453	1485	-10.00	4.61	12	8.17	-177.00	384.00	1930	20230421	-8.29	584	20220908	203.08	1930	-8.29	20230421	590	200.00	20230106	1930	-8.29	20230421	584	203.08	20220908	0.09	N	082660	500	419 억	1438143	N	N	N	N
174	20230801	120533	57	100.00	KOSDAQ	화학	N	N	N	N	N	1778	15	2	0.85	7037785771	4045357	27.86	1740	1790	1702	2290	1235	1763	1739.72	1.71	-40625	1931	1847	1745	1661	1559	1889	1703	420	527	500	1050	1	1	83925453	1492	-10.05	4.63	12	4.82	-177.00	384.00	1930	20230421	-7.88	584	20220908	204.45	1930	-7.88	20230421	590	201.36	20230106	1930	-7.88	20230421	584	204.45	20220908	0.09	N	082660	500	419 억	1438143	N	N	N	N
175	20230801	110531	57	100.00	KOSDAQ	화학	N	N	N	N	N	1735	-28	5	-1.59	5006588711	2894206	19.93	1740	1770	1702	2290	1235	1763	1729.87	1.71	-188656	1931	1847	1745	1661	1559	1889	1703	420	527	500	1050	1	1	83925453	1456	-9.80	4.52	12	3.45	-177.00	384.00	1930	20230421	-10.10	584	20220908	197.09	1930	-10.10	20230421	590	194.07	20230106	1930	-10.10	20230421	584	197.09	20220908	0.09	N	082660	500	419 억	1438143	N	N	N	N
176	20230801	100535	57	100.00	KOSDAQ	화학	N	N	N	N	N	1722	-41	5	-2.33	3446745964	1993525	13.73	1740	1770	1702	2290	1235	1763	1728.97	1.71	-288328	1931	1847	1745	1661	1559	1889	1703	420	527	500	1050	1	1	83925453	1445	-9.73	4.48	12	2.38	-177.00	384.00	1930	20230421	-10.78	584	20220908	194.86	1930	-10.78	20230421	590	191.86	20230106	1930	-10.78	20230421	584	194.86	20220908	0.09	N	082660	500	419 억	1438143	N	N	N	N
177	20230801	090529	57	100.00	KOSDAQ	화학	N	N	N	N	N	1747	-16	5	-0.91	1044920771	600887	4.14	1740	1770	1710	2290	1235	1763	1738.96	1.71	-150630	1931	1847	1745	1661	1559	1889	1703	420	527	500	1050	1	1	83925453	1466	-9.87	4.55	12	0.72	-177.00	384.00	1930	20230421	-9.48	584	20220908	199.14	1930	-9.48	20230421	590	196.10	20230106	1930	-9.48	20230421	584	199.14	20220908	0.09	N	082660	500	419 억	1438143	N	N	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History