KissMeData/137950/price/prices-20230901.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	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	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20230927	160825	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7370	190	2	2.65	755018580	103943	62.35	7070	7370	7020	9330	5030	7180	7263.24	1.90	0	29792	7540	7360	7260	7080	6980	7310	7030	111	2150	500	5020	10	1	22267814	1641	8.05	1.10	12	0.47	916.00	6694.00	9080	20230907	-18.83	6240	20220928	18.11	9080	-18.83	20230907	6540	12.69	20230103	9080	-18.83	20230907	6240	18.11	20220928	5.79	N	137950	500	111 억		422409	N	N	0	N	00	N
3	20230927	150833	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7360	180	2	2.51	700248440	96505	57.89	7070	7370	7020	9330	5030	7180	7256.08	1.90	0	24841	7540	7360	7260	7080	6980	7310	7030	111	2150	500	5020	10	1	22267814	1639	8.03	1.10	12	0.43	916.00	6694.00	9080	20230907	-18.94	6240	20220928	17.95	9080	-18.94	20230907	6540	12.54	20230103	9080	-18.94	20230907	6240	17.95	20220928	5.79	N	137950	500	111 억		422409	N	N	0	N	00	N
4	20230927	140834	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7330	150	2	2.09	604602150	83478	50.07	7070	7370	7020	9330	5030	7180	7242.65	1.90	0	19256	7540	7360	7260	7080	6980	7310	7030	111	2150	500	5020	10	1	22267814	1632	8.00	1.10	12	0.37	916.00	6694.00	9080	20230907	-19.27	6240	20220928	17.47	9080	-19.27	20230907	6540	12.08	20230103	9080	-19.27	20230907	6240	17.47	20220928	5.79	N	137950	500	111 억		422409	N	N	0	N	00	N
5	20230927	130822	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7310	130	2	1.81	464110430	64333	38.59	7070	7340	7020	9330	5030	7180	7214.19	1.90	0	13964	7540	7360	7260	7080	6980	7310	7030	111	2150	500	5020	10	1	22267814	1628	7.98	1.09	12	0.29	916.00	6694.00	9080	20230907	-19.49	6240	20220928	17.15	9080	-19.49	20230907	6540	11.77	20230103	9080	-19.49	20230907	6240	17.15	20220928	5.79	N	137950	500	111 억		422409	N	N	0	N	00	N
6	20230927	120822	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7300	120	2	1.67	402949660	55950	33.56	7070	7340	7020	9330	5030	7180	7201.96	1.90	0	11282	7540	7360	7260	7080	6980	7310	7030	111	2150	500	5020	10	1	22267814	1626	7.97	1.09	12	0.25	916.00	6694.00	9080	20230907	-19.60	6240	20220928	16.99	9080	-19.60	20230907	6540	11.62	20230103	9080	-19.60	20230907	6240	16.99	20220928	5.79	N	137950	500	111 억		422409	N	N	0	N	00	N
7	20230927	110830	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7280	100	2	1.39	376341160	52292	31.37	7070	7340	7020	9330	5030	7180	7196.92	1.90	0	10088	7540	7360	7260	7080	6980	7310	7030	111	2150	500	5020	10	1	22267814	1621	7.95	1.09	12	0.23	916.00	6694.00	9080	20230907	-19.82	6240	20220928	16.67	9080	-19.82	20230907	6540	11.31	20230103	9080	-19.82	20230907	6240	16.67	20220928	5.79	N	137950	500	111 억		422409	N	N	0	N	00	N
8	20230927	100824	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7230	50	2	0.70	228400660	31957	19.17	7070	7240	7020	9330	5030	7180	7147.12	1.90	0	7009	7540	7360	7260	7080	6980	7310	7030	111	2150	500	5020	10	1	22267814	1610	7.89	1.08	12	0.14	916.00	6694.00	9080	20230907	-20.37	6240	20220928	15.87	9080	-20.37	20230907	6540	10.55	20230103	9080	-20.37	20230907	6240	15.87	20220928	5.79	N	137950	500	111 억		422409	N	N	0	N	00	N
9	20230927	090838	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7150	-30	5	-0.42	85087870	12011	7.20	7070	7180	7020	9330	5030	7180	7084.16	1.90	0	3428	7540	7360	7260	7080	6980	7310	7030	111	2150	500	5020	10	1	22267814	1592	7.81	1.07	12	0.05	916.00	6694.00	9080	20230907	-21.26	6240	20220928	14.58	9080	-21.26	20230907	6540	9.33	20230103	9080	-21.26	20230907	6240	14.58	20220928	5.79	N	137950	500	111 억		422409	N	N	0	N	00	N
10	20230926	160822	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7180	-200	5	-2.71	1190876190	164435	135.48	7440	7440	7160	9590	5170	7380	7242.44	1.93	0	-8487	7673	7526	7433	7286	7193	7600	7360	111	2210	500	5160	10	1	22267814	1599	7.84	1.07	12	0.74	916.00	6694.00	9080	20230907	-20.93	6240	20220928	15.06	9080	-20.93	20230907	6540	9.79	20230103	9080	-20.93	20230907	6240	15.06	20220928	5.84	N	137950	500	111 억		429885	N	N	0	N	00	N
11	20230926	150823	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7190	-190	5	-2.57	1124502460	155188	127.87	7440	7440	7160	9590	5170	7380	7246.07	1.93	0	-8242	7673	7526	7433	7286	7193	7600	7360	111	2210	500	5160	10	1	22267814	1601	7.85	1.07	12	0.70	916.00	6694.00	9080	20230907	-20.81	6240	20220928	15.22	9080	-20.81	20230907	6540	9.94	20230103	9080	-20.81	20230907	6240	15.22	20220928	5.84	N	137950	500	111 억		429885	N	N	0	N	00	N
12	20230926	140817	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7190	-190	5	-2.57	1052414820	145167	119.61	7440	7440	7160	9590	5170	7380	7249.68	1.93	0	-7742	7673	7526	7433	7286	7193	7600	7360	111	2210	500	5160	10	1	22267814	1601	7.85	1.07	12	0.65	916.00	6694.00	9080	20230907	-20.81	6240	20220928	15.22	9080	-20.81	20230907	6540	9.94	20230103	9080	-20.81	20230907	6240	15.22	20220928	5.84	N	137950	500	111 억		429885	N	N	0	N	00	N
13	20230926	130820	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7200	-180	5	-2.44	907712210	125011	103.00	7440	7440	7180	9590	5170	7380	7261.06	1.93	0	-1547	7673	7526	7433	7286	7193	7600	7360	111	2210	500	5160	10	1	22267814	1603	7.86	1.08	12	0.56	916.00	6694.00	9080	20230907	-20.70	6240	20220928	15.38	9080	-20.70	20230907	6540	10.09	20230103	9080	-20.70	20230907	6240	15.38	20220928	5.84	N	137950	500	111 억		429885	N	N	0	N	00	N
14	20230926	120825	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7250	-130	5	-1.76	810549300	111525	91.89	7440	7440	7180	9590	5170	7380	7267.87	1.93	0	-812	7673	7526	7433	7286	7193	7600	7360	111	2210	500	5160	10	1	22267814	1614	7.91	1.08	12	0.50	916.00	6694.00	9080	20230907	-20.15	6240	20220928	16.19	9080	-20.15	20230907	6540	10.86	20230103	9080	-20.15	20230907	6240	16.19	20220928	5.84	N	137950	500	111 억		429885	N	N	0	N	00	N
15	20230926	110822	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7240	-140	5	-1.90	601124500	82510	67.98	7440	7440	7220	9590	5170	7380	7285.47	1.93	0	-406	7673	7526	7433	7286	7193	7600	7360	111	2210	500	5160	10	1	22267814	1612	7.90	1.08	12	0.37	916.00	6694.00	9080	20230907	-20.26	6240	20220928	16.03	9080	-20.26	20230907	6540	10.70	20230103	9080	-20.26	20230907	6240	16.03	20220928	5.84	N	137950	500	111 억		429885	N	N	0	N	00	N
16	20230926	100821	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7300	-80	5	-1.08	248267790	33872	27.91	7440	7440	7280	9590	5170	7380	7329.59	1.93	0	-7472	7673	7526	7433	7286	7193	7600	7360	111	2210	500	5160	10	1	22267814	1626	7.97	1.09	12	0.15	916.00	6694.00	9080	20230907	-19.60	6240	20220928	16.99	9080	-19.60	20230907	6540	11.62	20230103	9080	-19.60	20230907	6240	16.99	20220928	5.84	N	137950	500	111 억		429885	N	N	0	N	00	N
17	20230926	090823	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7410	30	2	0.41	32823690	4443	3.66	7440	7440	7340	9590	5170	7380	7387.73	1.93	0	-72	7673	7526	7433	7286	7193	7600	7360	111	2210	500	5160	10	1	22267814	1650	8.09	1.11	12	0.02	916.00	6694.00	9080	20230907	-18.39	6240	20220928	18.75	9080	-18.39	20230907	6540	13.30	20230103	9080	-18.39	20230907	6240	18.75	20220928	5.84	N	137950	500	111 억		429885	N	N	0	N	00	N
18	20230925	160821	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7380	0	3	0.00	869097450	116711	113.68	7350	7580	7340	9590	5170	7380	7446.61	2.05	0	-23175	7546	7462	7396	7312	7246	7505	7355	111	2210	500	5160	10	1	22267814	1643	8.06	1.10	12	0.52	916.00	6694.00	9080	20230907	-18.72	6240	20220928	18.27	9080	-18.72	20230907	6540	12.84	20230103	9080	-18.72	20230907	6240	18.27	20220928	5.89	N	137950	500	111 억		456771	N	N	0	N	00	N
19	20230925	150825	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7390	10	2	0.14	843837600	113286	110.34	7350	7580	7340	9590	5170	7380	7448.77	2.05	0	-23203	7546	7462	7396	7312	7246	7505	7355	111	2210	500	5160	10	1	22267814	1646	8.07	1.10	12	0.51	916.00	6694.00	9080	20230907	-18.61	6240	20220928	18.43	9080	-18.61	20230907	6540	13.00	20230103	9080	-18.61	20230907	6240	18.43	20220928	5.89	N	137950	500	111 억		456771	N	N	0	N	00	N
20	20230925	140811	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7410	30	2	0.41	646458290	86533	84.28	7350	7580	7350	9590	5170	7380	7470.72	2.05	0	-11818	7546	7462	7396	7312	7246	7505	7355	111	2210	500	5160	10	1	22267814	1650	8.09	1.11	12	0.39	916.00	6694.00	9080	20230907	-18.39	6240	20220928	18.75	9080	-18.39	20230907	6540	13.30	20230103	9080	-18.39	20230907	6240	18.75	20220928	5.89	N	137950	500	111 억		456771	N	N	0	N	00	N
21	20230925	130815	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7450	70	2	0.95	578467690	77376	75.37	7350	7580	7350	9590	5170	7380	7476.14	2.05	0	-4955	7546	7462	7396	7312	7246	7505	7355	111	2210	500	5160	10	1	22267814	1659	8.13	1.11	12	0.35	916.00	6694.00	9080	20230907	-17.95	6240	20220928	19.39	9080	-17.95	20230907	6540	13.91	20230103	9080	-17.95	20230907	6240	19.39	20220928	5.89	N	137950	500	111 억		456771	N	N	0	N	00	N
22	20230925	120821	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7450	70	2	0.95	521081390	69668	67.86	7350	7580	7350	9590	5170	7380	7479.58	2.05	0	-1657	7546	7462	7396	7312	7246	7505	7355	111	2210	500	5160	10	1	22267814	1659	8.13	1.11	12	0.31	916.00	6694.00	9080	20230907	-17.95	6240	20220928	19.39	9080	-17.95	20230907	6540	13.91	20230103	9080	-17.95	20230907	6240	19.39	20220928	5.89	N	137950	500	111 억		456771	N	N	0	N	00	N
23	20230925	110815	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7500	120	2	1.63	474198800	63379	61.73	7350	7580	7350	9590	5170	7380	7482.05	2.05	0	1744	7546	7462	7396	7312	7246	7505	7355	111	2210	500	5160	10	1	22267814	1670	8.19	1.12	12	0.28	916.00	6694.00	9080	20230907	-17.40	6240	20220928	20.19	9080	-17.40	20230907	6540	14.68	20230103	9080	-17.40	20230907	6240	20.19	20220928	5.89	N	137950	500	111 억		456771	N	N	0	N	00	N
24	20230925	100819	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7550	170	2	2.30	343955900	45963	44.77	7350	7580	7350	9590	5170	7380	7483.46	2.05	0	10758	7546	7462	7396	7312	7246	7505	7355	111	2210	500	5160	10	1	22267814	1681	8.24	1.13	12	0.21	916.00	6694.00	9080	20230907	-16.85	6240	20220928	20.99	9080	-16.85	20230907	6540	15.44	20230103	9080	-16.85	20230907	6240	20.99	20220928	5.89	N	137950	500	111 억		456771	N	N	0	N	00	N
25	20230925	090815	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7460	80	2	1.08	51207730	6893	6.71	7350	7480	7350	9590	5170	7380	7429.38	2.05	0	99	7546	7462	7396	7312	7246	7505	7355	111	2210	500	5160	10	1	22267814	1661	8.14	1.11	12	0.03	916.00	6694.00	9080	20230907	-17.84	6240	20220928	19.55	9080	-17.84	20230907	6540	14.07	20230103	9080	-17.84	20230907	6240	19.55	20220928	5.89	N	137950	500	111 억		456771	N	N	0	N	00	N
26	20230922	160845	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7380	-70	5	-0.94	739905830	99817	64.86	7350	7480	7330	9680	5220	7450	7412.79	2.11	0	-14711	7876	7662	7556	7342	7236	7610	7290	111	2230	500	5210	10	1	22267814	1643	8.06	1.10	12	0.45	916.00	6694.00	9080	20230907	-18.72	6240	20220928	18.27	9080	-18.72	20230907	6540	12.84	20230103	9080	-18.72	20230907	6240	18.27	20220928	5.91	N	137950	500	111 억		470792	N	N	0	N	00	N
27	20230922	150840	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7400	-50	5	-0.67	654995790	88328	57.39	7350	7480	7330	9680	5220	7450	7415.49	2.11	0	-15118	7876	7662	7556	7342	7236	7610	7290	111	2230	500	5210	10	1	22267814	1648	8.08	1.11	12	0.40	916.00	6694.00	9080	20230907	-18.50	6240	20220928	18.59	9080	-18.50	20230907	6540	13.15	20230103	9080	-18.50	20230907	6240	18.59	20220928	5.91	N	137950	500	111 억		470792	N	N	0	N	00	N
28	20230922	140840	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7420	-30	5	-0.40	538527020	72588	47.17	7350	7480	7330	9680	5220	7450	7418.95	2.11	0	-12799	7876	7662	7556	7342	7236	7610	7290	111	2230	500	5210	10	1	22267814	1652	8.10	1.11	12	0.33	916.00	6694.00	9080	20230907	-18.28	6240	20220928	18.91	9080	-18.28	20230907	6540	13.46	20230103	9080	-18.28	20230907	6240	18.91	20220928	5.91	N	137950	500	111 억		470792	N	N	0	N	00	N
29	20230922	130748	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7440	-10	5	-0.13	457854190	61706	40.10	7350	7480	7330	9680	5220	7450	7419.93	2.11	0	-8074	7876	7662	7556	7342	7236	7610	7290	111	2230	500	5210	10	1	22267814	1657	8.12	1.11	12	0.28	916.00	6694.00	9080	20230907	-18.06	6240	20220928	19.23	9080	-18.06	20230907	6540	13.76	20230103	9080	-18.06	20230907	6240	19.23	20220928	5.91	N	137950	500	111 억		470792	N	N	0	N	00	N
30	20230922	120746	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7440	-10	5	-0.13	383958150	51772	33.64	7350	7480	7330	9680	5220	7450	7416.33	2.11	0	-2918	7876	7662	7556	7342	7236	7610	7290	111	2230	500	5210	10	1	22267814	1657	8.12	1.11	12	0.23	916.00	6694.00	9080	20230907	-18.06	6240	20220928	19.23	9080	-18.06	20230907	6540	13.76	20230103	9080	-18.06	20230907	6240	19.23	20220928	5.91	N	137950	500	111 억		470792	N	N	0	N	00	N
31	20230922	110743	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7460	10	2	0.13	312518950	42187	27.41	7350	7470	7330	9680	5220	7450	7407.94	2.11	0	-570	7876	7662	7556	7342	7236	7610	7290	111	2230	500	5210	10	1	22267814	1661	8.14	1.11	12	0.19	916.00	6694.00	9080	20230907	-17.84	6240	20220928	19.55	9080	-17.84	20230907	6540	14.07	20230103	9080	-17.84	20230907	6240	19.55	20220928	5.91	N	137950	500	111 억		470792	N	N	0	N	00	N
32	20230922	100743	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7400	-50	5	-0.67	238292610	32207	20.93	7350	7470	7330	9680	5220	7450	7398.78	2.11	0	-4623	7876	7662	7556	7342	7236	7610	7290	111	2230	500	5210	10	1	22267814	1648	8.08	1.11	12	0.14	916.00	6694.00	9080	20230907	-18.50	6240	20220928	18.59	9080	-18.50	20230907	6540	13.15	20230103	9080	-18.50	20230907	6240	18.59	20220928	5.91	N	137950	500	111 억		470792	N	N	0	N	00	N
33	20230922	090740	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7420	-30	5	-0.40	96544240	13111	8.52	7350	7420	7330	9680	5220	7450	7363.61	2.11	0	246	7876	7662	7556	7342	7236	7610	7290	111	2230	500	5210	10	1	22267814	1652	8.10	1.11	12	0.06	916.00	6694.00	9080	20230907	-18.28	6240	20220928	18.91	9080	-18.28	20230907	6540	13.46	20230103	9080	-18.28	20230907	6240	18.91	20220928	5.91	N	137950	500	111 억		470792	N	N	0	N	00	N
34	20230921	160746	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7450	-240	5	-3.12	1138806470	150983	96.46	7640	7770	7450	9990	5390	7690	7542.71	2.23	0	-25199	8156	7922	7806	7572	7456	7865	7515	111	2300	500	5380	10	1	22267814	1659	8.13	1.11	12	0.68	916.00	6694.00	9080	20230907	-17.95	6240	20220928	19.39	9080	-17.95	20230907	6540	13.91	20230103	9080	-17.95	20230907	6240	19.39	20220928	5.88	N	137950	500	111 억		495657	N	N	24	N	00	N
35	20230921	150734	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7470	-220	5	-2.86	1049835490	139056	88.84	7640	7770	7460	9990	5390	7690	7549.73	2.23	0	-24568	8156	7922	7806	7572	7456	7865	7515	111	2300	500	5380	10	1	22267814	1663	8.16	1.12	12	0.62	916.00	6694.00	9080	20230907	-17.73	6240	20220928	19.71	9080	-17.73	20230907	6540	14.22	20230103	9080	-17.73	20230907	6240	19.71	20220928	5.88	N	137950	500	111 억		495657	N	N	24	N	00	N
36	20230921	140742	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7530	-160	5	-2.08	895738160	118476	75.69	7640	7770	7480	9990	5390	7690	7560.50	2.23	0	-20242	8156	7922	7806	7572	7456	7865	7515	111	2300	500	5380	10	1	22267814	1677	8.22	1.12	12	0.53	916.00	6694.00	9080	20230907	-17.07	6240	20220928	20.67	9080	-17.07	20230907	6540	15.14	20230103	9080	-17.07	20230907	6240	20.67	20220928	5.88	N	137950	500	111 억		495657	N	N	24	N	00	N
37	20230921	130735	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7500	-190	5	-2.47	811825060	107296	68.55	7640	7770	7490	9990	5390	7690	7566.22	2.23	0	-19696	8156	7922	7806	7572	7456	7865	7515	111	2300	500	5380	10	1	22267814	1670	8.19	1.12	12	0.48	916.00	6694.00	9080	20230907	-17.40	6240	20220928	20.19	9080	-17.40	20230907	6540	14.68	20230103	9080	-17.40	20230907	6240	20.19	20220928	5.88	N	137950	500	111 억		495657	N	N	24	N	00	N
38	20230921	120728	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7540	-150	5	-1.95	598937200	78935	50.43	7640	7770	7520	9990	5390	7690	7587.73	2.23	0	-15577	8156	7922	7806	7572	7456	7865	7515	111	2300	500	5380	10	1	22267814	1679	8.23	1.13	12	0.35	916.00	6694.00	9080	20230907	-16.96	6240	20220928	20.83	9080	-16.96	20230907	6540	15.29	20230103	9080	-16.96	20230907	6240	20.83	20220928	5.88	N	137950	500	111 억		495657	N	N	24	N	00	N
39	20230921	110747	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7560	-130	5	-1.69	514358060	67706	43.26	7640	7770	7540	9990	5390	7690	7596.93	2.23	0	-15190	8156	7922	7806	7572	7456	7865	7515	111	2300	500	5380	10	1	22267814	1683	8.25	1.13	12	0.30	916.00	6694.00	9080	20230907	-16.74	6240	20220928	21.15	9080	-16.74	20230907	6540	15.60	20230103	9080	-16.74	20230907	6240	21.15	20220928	5.88	N	137950	500	111 억		495657	N	N	24	N	00	N
40	20230921	100732	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7600	-90	5	-1.17	312775300	41081	26.25	7640	7770	7570	9990	5390	7690	7613.62	2.23	0	-9130	8156	7922	7806	7572	7456	7865	7515	111	2300	500	5380	10	1	22267814	1692	8.30	1.14	12	0.18	916.00	6694.00	9080	20230907	-16.30	6240	20220928	21.79	9080	-16.30	20230907	6540	16.21	20230103	9080	-16.30	20230907	6240	21.79	20220928	5.88	N	137950	500	111 억		495657	N	N	24	N	00	N
41	20230921	090737	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7670	-20	5	-0.26	33715480	4411	2.82	7640	7770	7600	9990	5390	7690	7643.50	2.23	0	-284	8156	7922	7806	7572	7456	7865	7515	111	2300	500	5380	10	1	22267814	1708	8.37	1.15	12	0.02	916.00	6694.00	9080	20230907	-15.53	6240	20220928	22.92	9080	-15.53	20230907	6540	17.28	20230103	9080	-15.53	20230907	6240	22.92	20220928	5.88	N	137950	500	111 억		495657	N	N	24	N	00	N
42	20230920	160740	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7690	-180	5	-2.29	1204205770	154312	123.27	8040	8040	7690	10230	5510	7870	7804.16	2.42	0	-43753	8103	7986	7913	7796	7723	7950	7760	111	2360	500	5500	10	1	22267814	1712	8.40	1.15	12	0.69	916.00	6694.00	9080	20230907	-15.31	6240	20220928	23.24	9080	-15.31	20230907	6540	17.58	20230103	9080	-15.31	20230907	6240	23.24	20220928	5.86	N	137950	500	111 억		539239	N	N	24	N	00	N
43	20230920	150721	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7740	-130	5	-1.65	1088747210	139316	111.29	8040	8040	7700	10230	5510	7870	7814.95	2.42	0	-43780	8103	7986	7913	7796	7723	7950	7760	111	2360	500	5500	10	1	22267814	1724	8.45	1.16	12	0.63	916.00	6694.00	9080	20230907	-14.76	6240	20220928	24.04	9080	-14.76	20230907	6540	18.35	20230103	9080	-14.76	20230907	6240	24.04	20220928	5.86	N	137950	500	111 억		539239	N	N	17	N	00	N
44	20230920	140733	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7750	-120	5	-1.52	898682320	114728	91.65	8040	8040	7740	10230	5510	7870	7833.16	2.42	0	-43382	8103	7986	7913	7796	7723	7950	7760	111	2360	500	5500	10	1	22267814	1726	8.46	1.16	12	0.52	916.00	6694.00	9080	20230907	-14.65	6240	20220928	24.20	9080	-14.65	20230907	6540	18.50	20230103	9080	-14.65	20230907	6240	24.20	20220928	5.86	N	137950	500	111 억		539239	N	N	17	N	00	N
45	20230920	130727	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7780	-90	5	-1.14	764584390	97448	77.84	8040	8040	7770	10230	5510	7870	7846.08	2.42	0	-39956	8103	7986	7913	7796	7723	7950	7760	111	2360	500	5500	10	1	22267814	1732	8.49	1.16	12	0.44	916.00	6694.00	9080	20230907	-14.32	6240	20220928	24.68	9080	-14.32	20230907	6540	18.96	20230103	9080	-14.32	20230907	6240	24.68	20220928	5.86	N	137950	500	111 억		539239	N	N	17	N	00	N
46	20230920	120725	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7790	-80	5	-1.02	709242670	90341	72.17	8040	8040	7770	10230	5510	7870	7850.73	2.42	0	-36896	8103	7986	7913	7796	7723	7950	7760	111	2360	500	5500	10	1	22267814	1735	8.50	1.16	12	0.41	916.00	6694.00	9080	20230907	-14.21	6240	20220928	24.84	9080	-14.21	20230907	6540	19.11	20230103	9080	-14.21	20230907	6240	24.84	20220928	5.86	N	137950	500	111 억		539239	N	N	17	N	00	N
47	20230920	110733	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7780	-90	5	-1.14	636022310	80937	64.65	8040	8040	7770	10230	5510	7870	7858.24	2.42	0	-33253	8103	7986	7913	7796	7723	7950	7760	111	2360	500	5500	10	1	22267814	1732	8.49	1.16	12	0.36	916.00	6694.00	9080	20230907	-14.32	6240	20220928	24.68	9080	-14.32	20230907	6540	18.96	20230103	9080	-14.32	20230907	6240	24.68	20220928	5.86	N	137950	500	111 억		539239	N	N	17	N	00	N
48	20230920	100718	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7810	-60	5	-0.76	464697010	58944	47.09	8040	8040	7810	10230	5510	7870	7883.70	2.42	0	-27763	8103	7986	7913	7796	7723	7950	7760	111	2360	500	5500	10	1	22267814	1739	8.53	1.17	12	0.26	916.00	6694.00	9080	20230907	-13.99	6240	20220928	25.16	9080	-13.99	20230907	6540	19.42	20230103	9080	-13.99	20230907	6240	25.16	20220928	5.86	N	137950	500	111 억		539239	N	N	17	N	00	N
49	20230920	090727	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7930	60	2	0.76	108225410	13570	10.84	8040	8040	7920	10230	5510	7870	7975.34	2.42	0	-7769	8103	7986	7913	7796	7723	7950	7760	111	2360	500	5500	10	1	22267814	1766	8.66	1.18	12	0.06	916.00	6694.00	9080	20230907	-12.67	6240	20220928	27.08	9080	-12.67	20230907	6540	21.25	20230103	9080	-12.67	20230907	6240	27.08	20220928	5.86	N	137950	500	111 억		539239	N	N	17	N	00	N
50	20230919	160723	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7870	-60	5	-0.76	964225010	121782	84.19	7950	8030	7840	10300	5560	7930	7917.91	2.42	0	-86	8196	8062	7976	7842	7756	8020	7800	111	2370	500	5550	10	1	22267814	1752	8.59	1.18	12	0.55	916.00	6694.00	9080	20230907	-13.33	6240	20220928	26.12	9080	-13.33	20230907	6540	20.34	20230103	9080	-13.33	20230907	6240	26.12	20220928	6.01	N	137950	500	111 억		539054	N	N	17	N	00	N
51	20230919	150726	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7910	-20	5	-0.25	910952990	115023	79.51	7950	8030	7840	10300	5560	7930	7919.75	2.42	0	-302	8196	8062	7976	7842	7756	8020	7800	111	2370	500	5550	10	1	22267814	1761	8.64	1.18	12	0.52	916.00	6694.00	9080	20230907	-12.89	6240	20220928	26.76	9080	-12.89	20230907	6540	20.95	20230103	9080	-12.89	20230907	6240	26.76	20220928	6.01	N	137950	500	111 억		539054	N	N	3	N	00	N
52	20230919	140725	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7910	-20	5	-0.25	841071230	106182	73.40	7950	8030	7840	10300	5560	7930	7921.03	2.42	0	1124	8196	8062	7976	7842	7756	8020	7800	111	2370	500	5550	10	1	22267814	1761	8.64	1.18	12	0.48	916.00	6694.00	9080	20230907	-12.89	6240	20220928	26.76	9080	-12.89	20230907	6540	20.95	20230103	9080	-12.89	20230907	6240	26.76	20220928	6.01	N	137950	500	111 억		539054	N	N	3	N	00	N
53	20230919	130712	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7930	0	3	0.00	758063800	95690	66.15	7950	8030	7840	10300	5560	7930	7922.08	2.42	0	2776	8196	8062	7976	7842	7756	8020	7800	111	2370	500	5550	10	1	22267814	1766	8.66	1.18	12	0.43	916.00	6694.00	9080	20230907	-12.67	6240	20220928	27.08	9080	-12.67	20230907	6540	21.25	20230103	9080	-12.67	20230907	6240	27.08	20220928	6.01	N	137950	500	111 억		539054	N	N	3	N	00	N
54	20230919	120730	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7910	-20	5	-0.25	738164870	93178	64.41	7950	8030	7840	10300	5560	7930	7922.09	2.42	0	3746	8196	8062	7976	7842	7756	8020	7800	111	2370	500	5550	10	1	22267814	1761	8.64	1.18	12	0.42	916.00	6694.00	9080	20230907	-12.89	6240	20220928	26.76	9080	-12.89	20230907	6540	20.95	20230103	9080	-12.89	20230907	6240	26.76	20220928	6.01	N	137950	500	111 억		539054	N	N	3	N	00	N
55	20230919	110731	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7990	60	2	0.76	625162000	78953	54.58	7950	8030	7840	10300	5560	7930	7918.15	2.42	0	3211	8196	8062	7976	7842	7756	8020	7800	111	2370	500	5550	10	1	22267814	1779	8.72	1.19	12	0.35	916.00	6694.00	9080	20230907	-12.00	6240	20220928	28.04	9080	-12.00	20230907	6540	22.17	20230103	9080	-12.00	20230907	6240	28.04	20220928	6.01	N	137950	500	111 억		539054	N	N	3	N	00	N
56	20230919	100725	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7890	-40	5	-0.50	398695450	50522	34.93	7950	7960	7840	10300	5560	7930	7891.52	2.42	0	-5119	8196	8062	7976	7842	7756	8020	7800	111	2370	500	5550	10	1	22267814	1757	8.61	1.18	12	0.23	916.00	6694.00	9080	20230907	-13.11	6240	20220928	26.44	9080	-13.11	20230907	6540	20.64	20230103	9080	-13.11	20230907	6240	26.44	20220928	6.01	N	137950	500	111 억		539054	N	N	3	N	00	N
57	20230919	090721	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7900	-30	5	-0.38	71864830	9074	6.27	7950	7960	7880	10300	5560	7930	7919.86	2.42	0	-3423	8196	8062	7976	7842	7756	8020	7800	111	2370	500	5550	10	1	22267814	1759	8.62	1.18	12	0.04	916.00	6694.00	9080	20230907	-13.00	6240	20220928	26.60	9080	-13.00	20230907	6540	20.80	20230103	9080	-13.00	20230907	6240	26.60	20220928	6.01	N	137950	500	111 억		539054	N	N	3	N	00	N
58	20230918	160724	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7930	-90	5	-1.12	1134881880	142432	49.20	8000	8110	7890	10420	5620	8020	7967.99	2.46	0	-9095	8366	8192	8106	7932	7846	8150	7890	111	2400	500	5610	10	1	22267814	1766	8.66	1.18	12	0.64	916.00	6694.00	9080	20230907	-12.67	6240	20220928	27.08	9080	-12.67	20230907	6540	21.25	20230103	9080	-12.67	20230907	6240	27.08	20220928	5.89	N	137950	500	111 억		547194	N	N	3	N	00	N
59	20230918	150722	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7920	-100	5	-1.25	1095470910	137467	47.48	8000	8110	7890	10420	5620	8020	7968.97	2.46	0	-7570	8366	8192	8106	7932	7846	8150	7890	111	2400	500	5610	10	1	22267814	1764	8.65	1.18	12	0.62	916.00	6694.00	9080	20230907	-12.78	6240	20220928	26.92	9080	-12.78	20230907	6540	21.10	20230103	9080	-12.78	20230907	6240	26.92	20220928	5.89	N	137950	500	111 억		547194	N	N	15	N	00	N
60	20230918	140741	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7930	-90	5	-1.12	975143310	122251	42.23	8000	8110	7900	10420	5620	8020	7976.57	2.46	0	-8193	8366	8192	8106	7932	7846	8150	7890	111	2400	500	5610	10	1	22267814	1766	8.66	1.18	12	0.55	916.00	6694.00	9080	20230907	-12.67	6240	20220928	27.08	9080	-12.67	20230907	6540	21.25	20230103	9080	-12.67	20230907	6240	27.08	20220928	5.89	N	137950	500	111 억		547194	N	N	15	N	00	N
61	20230918	130723	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7950	-70	5	-0.87	778999470	97464	33.67	8000	8110	7910	10420	5620	8020	7992.69	2.46	0	-10286	8366	8192	8106	7932	7846	8150	7890	111	2400	500	5610	10	1	22267814	1770	8.68	1.19	12	0.44	916.00	6694.00	9080	20230907	-12.44	6240	20220928	27.40	9080	-12.44	20230907	6540	21.56	20230103	9080	-12.44	20230907	6240	27.40	20220928	5.89	N	137950	500	111 억		547194	N	N	15	N	00	N
62	20230918	120725	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7970	-50	5	-0.62	642470720	80258	27.72	8000	8110	7950	10420	5620	8020	8005.07	2.46	0	-8258	8366	8192	8106	7932	7846	8150	7890	111	2400	500	5610	10	1	22267814	1775	8.70	1.19	12	0.36	916.00	6694.00	9080	20230907	-12.22	6240	20220928	27.72	9080	-12.22	20230907	6540	21.87	20230103	9080	-12.22	20230907	6240	27.72	20220928	5.89	N	137950	500	111 억		547194	N	N	15	N	00	N
63	20230918	110716	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8000	-20	5	-0.25	482316180	60151	20.78	8000	8110	7970	10420	5620	8020	8018.42	2.46	0	-4824	8366	8192	8106	7932	7846	8150	7890	111	2400	500	5610	10	1	22267814	1781	8.73	1.20	12	0.27	916.00	6694.00	9080	20230907	-11.89	6240	20220928	28.21	9080	-11.89	20230907	6540	22.32	20230103	9080	-11.89	20230907	6240	28.21	20220928	5.89	N	137950	500	111 억		547194	N	N	15	N	00	N
64	20230918	100711	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7980	-40	5	-0.50	337727200	42055	14.53	8000	8110	7980	10420	5620	8020	8030.61	2.46	0	5288	8366	8192	8106	7932	7846	8150	7890	111	2400	500	5610	10	1	22267814	1777	8.71	1.19	12	0.19	916.00	6694.00	9080	20230907	-12.11	6240	20220928	27.88	9080	-12.11	20230907	6540	22.02	20230103	9080	-12.11	20230907	6240	27.88	20220928	5.89	N	137950	500	111 억		547194	N	N	15	N	00	N
65	20230918	090715	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8100	80	2	1.00	90759420	11285	3.90	8000	8110	8000	10420	5620	8020	8042.48	2.46	0	3033	8366	8192	8106	7932	7846	8150	7890	111	2400	500	5610	10	1	22267814	1804	8.84	1.21	12	0.05	916.00	6694.00	9080	20230907	-10.79	6240	20220928	29.81	9080	-10.79	20230907	6540	23.85	20230103	9080	-10.79	20230907	6240	29.81	20220928	5.89	N	137950	500	111 억		547194	N	N	15	N	00	N
66	20230915	160719	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8020	60	2	0.75	2332912430	286594	134.92	8080	8280	8020	10340	5580	7960	8140.33	2.20	0	56164	8273	8116	8023	7866	7773	8070	7820	111	2380	500	5570	10	1	22267814	1786	8.76	1.20	12	1.29	916.00	6694.00	9080	20230907	-11.67	6240	20220928	28.53	9080	-11.67	20230907	6540	22.63	20230103	9080	-11.67	20230907	6240	28.53	20220928	6.10	N	137950	500	111 억		490652	N	N	15	N	00	N
67	20230915	150719	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8060	100	2	1.26	2185179310	268201	126.26	8080	8280	8030	10340	5580	7960	8147.54	2.20	0	52842	8273	8116	8023	7866	7773	8070	7820	111	2380	500	5570	10	1	22267814	1795	8.80	1.20	12	1.20	916.00	6694.00	9080	20230907	-11.23	6240	20220928	29.17	9080	-11.23	20230907	6540	23.24	20230103	9080	-11.23	20230907	6240	29.17	20220928	6.10	N	137950	500	111 억		490652	N	N	0	N	00	N
68	20230915	140718	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8060	100	2	1.26	2016787910	247308	116.42	8080	8280	8030	10340	5580	7960	8154.96	2.20	0	50773	8273	8116	8023	7866	7773	8070	7820	111	2380	500	5570	10	1	22267814	1795	8.80	1.20	12	1.11	916.00	6694.00	9080	20230907	-11.23	6240	20220928	29.17	9080	-11.23	20230907	6540	23.24	20230103	9080	-11.23	20230907	6240	29.17	20220928	6.10	N	137950	500	111 억		490652	N	N	0	N	00	N
69	20230915	130713	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8120	160	2	2.01	1855511600	227351	107.03	8080	8280	8030	10340	5580	7960	8161.44	2.20	0	51819	8273	8116	8023	7866	7773	8070	7820	111	2380	500	5570	10	1	22267814	1808	8.86	1.21	12	1.02	916.00	6694.00	9080	20230907	-10.57	6240	20220928	30.13	9080	-10.57	20230907	6540	24.16	20230103	9080	-10.57	20230907	6240	30.13	20220928	6.10	N	137950	500	111 억		490652	N	N	0	N	00	N
70	20230915	120721	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8130	170	2	2.14	1743520800	213540	100.53	8080	8280	8030	10340	5580	7960	8164.84	2.20	0	53954	8273	8116	8023	7866	7773	8070	7820	111	2380	500	5570	10	1	22267814	1810	8.88	1.21	12	0.96	916.00	6694.00	9080	20230907	-10.46	6240	20220928	30.29	9080	-10.46	20230907	6540	24.31	20230103	9080	-10.46	20230907	6240	30.29	20220928	6.10	N	137950	500	111 억		490652	N	N	0	N	00	N
71	20230915	110726	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8160	200	2	2.51	1610354520	197137	92.81	8080	8280	8030	10340	5580	7960	8168.71	2.20	0	48050	8273	8116	8023	7866	7773	8070	7820	111	2380	500	5570	10	1	22267814	1817	8.91	1.22	12	0.89	916.00	6694.00	9080	20230907	-10.13	6240	20220928	30.77	9080	-10.13	20230907	6540	24.77	20230103	9080	-10.13	20230907	6240	30.77	20220928	6.10	N	137950	500	111 억		490652	N	N	0	N	00	N
72	20230915	100723	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8200	240	2	3.02	1470726940	180032	84.75	8080	8280	8030	10340	5580	7960	8169.25	2.20	0	45742	8273	8116	8023	7866	7773	8070	7820	111	2380	500	5570	10	1	22267814	1826	8.95	1.22	12	0.81	916.00	6694.00	9080	20230907	-9.69	6240	20220928	31.41	9080	-9.69	20230907	6540	25.38	20230103	9080	-9.69	20230907	6240	31.41	20220928	6.10	N	137950	500	111 억		490652	N	N	0	N	00	N
73	20230915	090712	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8160	200	2	2.51	411999050	50668	23.85	8080	8180	8030	10340	5580	7960	8131.35	2.20	0	14873	8273	8116	8023	7866	7773	8070	7820	111	2380	500	5570	10	1	22267814	1817	8.91	1.22	12	0.23	916.00	6694.00	9080	20230907	-10.13	6240	20220928	30.77	9080	-10.13	20230907	6540	24.77	20230103	9080	-10.13	20230907	6240	30.77	20220928	6.10	N	137950	500	111 억		490652	N	N	0	N	00	N
74	20230914	160722	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7960	-160	5	-1.97	1656815590	206901	61.22	8180	8180	7930	10550	5690	8120	8007.79	2.23	0	-7652	8380	8250	8170	8040	7960	8315	8105	111	2430	500	5680	10	1	22267814	1773	8.69	1.19	12	0.93	916.00	6694.00	9080	20230907	-12.33	6240	20220928	27.56	9080	-12.33	20230907	6540	21.71	20230103	9080	-12.33	20230907	6240	27.56	20220928	6.17	N	137950	500	111 억		497511	N	N	0	N	00	N
75	20230914	150702	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7950	-170	5	-2.09	1528425930	190777	56.45	8180	8180	7930	10550	5690	8120	8011.13	2.23	0	-10346	8380	8250	8170	8040	7960	8315	8105	111	2430	500	5680	10	1	22267814	1770	8.68	1.19	12	0.86	916.00	6694.00	9080	20230907	-12.44	6240	20220928	27.40	9080	-12.44	20230907	6540	21.56	20230103	9080	-12.44	20230907	6240	27.40	20220928	6.17	N	137950	500	111 억		497511	N	N	0	N	00	N
76	20230914	140714	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8000	-120	5	-1.48	1388729000	173283	51.27	8180	8180	7930	10550	5690	8120	8013.73	2.23	0	-8595	8380	8250	8170	8040	7960	8315	8105	111	2430	500	5680	10	1	22267814	1781	8.73	1.20	12	0.78	916.00	6694.00	9080	20230907	-11.89	6240	20220928	28.21	9080	-11.89	20230907	6540	22.32	20230103	9080	-11.89	20230907	6240	28.21	20220928	6.17	N	137950	500	111 억		497511	N	N	0	N	00	N
77	20230914	130659	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8000	-120	5	-1.48	1272720730	158724	46.96	8180	8180	7930	10550	5690	8120	8017.94	2.23	0	-2722	8380	8250	8170	8040	7960	8315	8105	111	2430	500	5680	10	1	22267814	1781	8.73	1.20	12	0.71	916.00	6694.00	9080	20230907	-11.89	6240	20220928	28.21	9080	-11.89	20230907	6540	22.32	20230103	9080	-11.89	20230907	6240	28.21	20220928	6.17	N	137950	500	111 억		497511	N	N	0	N	00	N
78	20230914	120709	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7970	-150	5	-1.85	1141037510	142230	42.08	8180	8180	7930	10550	5690	8120	8021.93	2.23	0	2726	8380	8250	8170	8040	7960	8315	8105	111	2430	500	5680	10	1	22267814	1775	8.70	1.19	12	0.64	916.00	6694.00	9080	20230907	-12.22	6240	20220928	27.72	9080	-12.22	20230907	6540	21.87	20230103	9080	-12.22	20230907	6240	27.72	20220928	6.17	N	137950	500	111 억		497511	N	N	0	N	00	N
79	20230914	110703	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7990	-130	5	-1.60	1059906260	132047	39.07	8180	8180	7930	10550	5690	8120	8026.17	2.23	0	-234	8380	8250	8170	8040	7960	8315	8105	111	2430	500	5680	10	1	22267814	1779	8.72	1.19	12	0.59	916.00	6694.00	9080	20230907	-12.00	6240	20220928	28.04	9080	-12.00	20230907	6540	22.17	20230103	9080	-12.00	20230907	6240	28.04	20220928	6.17	N	137950	500	111 억		497511	N	N	0	N	00	N
80	20230914	100657	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8060	-60	5	-0.74	637658560	79081	23.40	8180	8180	7990	10550	5690	8120	8062.78	2.23	0	-5713	8380	8250	8170	8040	7960	8315	8105	111	2430	500	5680	10	1	22267814	1795	8.80	1.20	12	0.36	916.00	6694.00	9080	20230907	-11.23	6240	20220928	29.17	9080	-11.23	20230907	6540	23.24	20230103	9080	-11.23	20230907	6240	29.17	20220928	6.17	N	137950	500	111 억		497511	N	N	0	N	00	N
81	20230914	090710	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8090	-30	5	-0.37	154653590	19039	5.63	8180	8180	8050	10550	5690	8120	8123.12	2.23	0	-6204	8380	8250	8170	8040	7960	8315	8105	111	2430	500	5680	10	1	22267814	1801	8.83	1.21	12	0.09	916.00	6694.00	9080	20230907	-10.90	6240	20220928	29.65	9080	-10.90	20230907	6540	23.70	20230103	9080	-10.90	20230907	6240	29.65	20220928	6.17	N	137950	500	111 억		497511	N	N	0	N	00	N
82	20230913	160715	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8120	10	2	0.12	2695184620	329558	138.27	8110	8300	8090	10540	5680	8110	8179.09	2.00	0	52017	8303	8206	8133	8036	7963	8170	8000	111	2430	500	5670	10	1	22267814	1808	8.86	1.21	12	1.48	916.00	6694.00	9080	20230907	-10.57	6240	20220928	30.13	9080	-10.57	20230907	6540	24.16	20230103	9080	-10.57	20230907	6240	30.13	20220928	6.14	N	137950	500	111 억		445390	N	N	23	N	00	N
83	20230913	150708	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8150	40	2	0.49	2447201600	299042	125.47	8110	8300	8090	10540	5680	8110	8183.50	2.00	0	42698	8303	8206	8133	8036	7963	8170	8000	111	2430	500	5670	10	1	22267814	1815	8.90	1.22	12	1.34	916.00	6694.00	9080	20230907	-10.24	6240	20220928	30.61	9080	-10.24	20230907	6540	24.62	20230103	9080	-10.24	20230907	6240	30.61	20220928	6.14	N	137950	500	111 억		445390	N	N	23	N	00	N
84	20230913	140713	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8210	100	2	1.23	2115768720	258442	108.43	8110	8300	8090	10540	5680	8110	8186.66	2.00	0	33493	8303	8206	8133	8036	7963	8170	8000	111	2430	500	5670	10	1	22267814	1828	8.96	1.23	12	1.16	916.00	6694.00	9080	20230907	-9.58	6240	20220928	31.57	9080	-9.58	20230907	6540	25.54	20230103	9080	-9.58	20230907	6240	31.57	20220928	6.14	N	137950	500	111 억		445390	N	N	23	N	00	N
85	20230913	130652	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8190	80	2	0.99	1952328530	238500	100.07	8110	8300	8090	10540	5680	8110	8185.90	2.00	0	23028	8303	8206	8133	8036	7963	8170	8000	111	2430	500	5670	10	1	22267814	1824	8.94	1.22	12	1.07	916.00	6694.00	9080	20230907	-9.80	6240	20220928	31.25	9080	-9.80	20230907	6540	25.23	20230103	9080	-9.80	20230907	6240	31.25	20220928	6.14	N	137950	500	111 억		445390	N	N	23	N	00	N
86	20230913	120711	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8160	50	2	0.62	1656440680	202350	84.90	8110	8300	8090	10540	5680	8110	8186.06	2.00	0	8927	8303	8206	8133	8036	7963	8170	8000	111	2430	500	5670	10	1	22267814	1817	8.91	1.22	12	0.91	916.00	6694.00	9080	20230907	-10.13	6240	20220928	30.77	9080	-10.13	20230907	6540	24.77	20230103	9080	-10.13	20230907	6240	30.77	20220928	6.14	N	137950	500	111 억		445390	N	N	23	N	00	N
87	20230913	110711	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8180	70	2	0.86	1447341040	176660	74.12	8110	8300	8090	10540	5680	8110	8192.85	2.00	0	2753	8303	8206	8133	8036	7963	8170	8000	111	2430	500	5670	10	1	22267814	1822	8.93	1.22	12	0.79	916.00	6694.00	9080	20230907	-9.91	6240	20220928	31.09	9080	-9.91	20230907	6540	25.08	20230103	9080	-9.91	20230907	6240	31.09	20220928	6.14	N	137950	500	111 억		445390	N	N	23	N	00	N
88	20230913	100703	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8190	80	2	0.99	1144497260	139479	58.52	8110	8300	8110	10540	5680	8110	8205.59	2.00	0	4050	8303	8206	8133	8036	7963	8170	8000	111	2430	500	5670	10	1	22267814	1824	8.94	1.22	12	0.63	916.00	6694.00	9080	20230907	-9.80	6240	20220928	31.25	9080	-9.80	20230907	6540	25.23	20230103	9080	-9.80	20230907	6240	31.25	20220928	6.14	N	137950	500	111 억		445390	N	N	23	N	00	N
89	20230913	090656	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8230	120	2	1.48	214228950	26168	10.98	8110	8230	8110	10540	5680	8110	8186.97	2.00	0	10188	8303	8206	8133	8036	7963	8170	8000	111	2430	500	5670	10	1	22267814	1833	8.98	1.23	12	0.12	916.00	6694.00	9080	20230907	-9.36	6240	20220928	31.89	9080	-9.36	20230907	6540	25.84	20230103	9080	-9.36	20230907	6240	31.89	20220928	6.14	N	137950	500	111 억		445390	N	N	23	N	00	N
90	20230912	160652	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8110	20	2	0.25	1894641580	232946	56.68	8130	8230	8060	10510	5670	8090	8133.48	1.78	0	49144	8476	8282	8176	7982	7876	8230	7930	111	2420	500	5660	10	1	22267814	1806	8.85	1.21	12	1.05	916.00	6694.00	9080	20230907	-10.68	6240	20220928	29.97	9080	-10.68	20230907	6540	24.01	20230103	9080	-10.68	20230907	6240	29.97	20220928	6.01	N	137950	500	111 억		395989	N	N	23	N	00	N
91	20230912	150702	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8120	30	2	0.37	1748188470	214929	52.29	8130	8230	8060	10510	5670	8090	8133.80	1.78	0	45346	8476	8282	8176	7982	7876	8230	7930	111	2420	500	5660	10	1	22267814	1808	8.86	1.21	12	0.97	916.00	6694.00	9080	20230907	-10.57	6240	20220928	30.13	9080	-10.57	20230907	6540	24.16	20230103	9080	-10.57	20230907	6240	30.13	20220928	6.01	N	137950	500	111 억		395989	N	N	107	N	00	N
92	20230912	140659	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8200	110	2	1.36	1396984420	171797	41.80	8130	8230	8060	10510	5670	8090	8131.60	1.78	0	39957	8476	8282	8176	7982	7876	8230	7930	111	2420	500	5660	10	1	22267814	1826	8.95	1.22	12	0.77	916.00	6694.00	9080	20230907	-9.69	6240	20220928	31.41	9080	-9.69	20230907	6540	25.38	20230103	9080	-9.69	20230907	6240	31.41	20220928	6.01	N	137950	500	111 억		395989	N	N	107	N	00	N
93	20230912	130652	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8150	60	2	0.74	1050946320	129462	31.50	8130	8190	8060	10510	5670	8090	8117.80	1.78	0	34698	8476	8282	8176	7982	7876	8230	7930	111	2420	500	5660	10	1	22267814	1815	8.90	1.22	12	0.58	916.00	6694.00	9080	20230907	-10.24	6240	20220928	30.61	9080	-10.24	20230907	6540	24.62	20230103	9080	-10.24	20230907	6240	30.61	20220928	6.01	N	137950	500	111 억		395989	N	N	107	N	00	N
94	20230912	120649	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8130	40	2	0.49	879430370	108352	26.36	8130	8190	8060	10510	5670	8090	8116.42	1.78	0	29715	8476	8282	8176	7982	7876	8230	7930	111	2420	500	5660	10	1	22267814	1810	8.88	1.21	12	0.49	916.00	6694.00	9080	20230907	-10.46	6240	20220928	30.29	9080	-10.46	20230907	6540	24.31	20230103	9080	-10.46	20230907	6240	30.29	20220928	6.01	N	137950	500	111 억		395989	N	N	107	N	00	N
95	20230912	110656	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8140	50	2	0.62	741005110	91355	22.23	8130	8190	8060	10510	5670	8090	8111.27	1.78	0	23321	8476	8282	8176	7982	7876	8230	7930	111	2420	500	5660	10	1	22267814	1813	8.89	1.22	12	0.41	916.00	6694.00	9080	20230907	-10.35	6240	20220928	30.45	9080	-10.35	20230907	6540	24.46	20230103	9080	-10.35	20230907	6240	30.45	20220928	6.01	N	137950	500	111 억		395989	N	N	107	N	00	N
96	20230912	100650	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8180	90	2	1.11	530939450	65526	15.94	8130	8190	8060	10510	5670	8090	8102.73	1.78	0	21710	8476	8282	8176	7982	7876	8230	7930	111	2420	500	5660	10	1	22267814	1822	8.93	1.22	12	0.29	916.00	6694.00	9080	20230907	-9.91	6240	20220928	31.09	9080	-9.91	20230907	6540	25.08	20230103	9080	-9.91	20230907	6240	31.09	20220928	6.01	N	137950	500	111 억		395989	N	N	107	N	00	N
97	20230912	090705	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8130	40	2	0.49	80653910	9906	2.41	8130	8190	8130	10510	5670	8090	8141.93	1.78	0	1532	8476	8282	8176	7982	7876	8230	7930	111	2420	500	5660	10	1	22267814	1810	8.88	1.21	12	0.04	916.00	6694.00	9080	20230907	-10.46	6240	20220928	30.29	9080	-10.46	20230907	6540	24.31	20230103	9080	-10.46	20230907	6240	30.29	20220928	6.01	N	137950	500	111 억		395989	N	N	107	N	00	N
98	20230911	160649	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8090	-50	5	-0.61	3306438740	403566	51.50	8300	8370	8070	10580	5700	8140	8193.30	1.79	0	-1857	8560	8350	8140	7930	7720	8455	8035	111	2440	500	5690	10	1	22267814	1801	8.83	1.21	12	1.81	916.00	6694.00	9080	20230907	-10.90	6240	20220928	29.65	9080	-10.90	20230907	6540	23.70	20230103	9080	-10.90	20230907	6240	29.65	20220928	5.82	N	137950	500	111 억		399205	N	N	107	N	00	N
99	20230911	150654	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8100	-40	5	-0.49	3035705300	370082	47.23	8300	8370	8090	10580	5700	8140	8202.96	1.79	0	-8118	8560	8350	8140	7930	7720	8455	8035	111	2440	500	5690	10	1	22267814	1804	8.84	1.21	12	1.66	916.00	6694.00	9080	20230907	-10.79	6240	20220928	29.81	9080	-10.79	20230907	6540	23.85	20230103	9080	-10.79	20230907	6240	29.81	20220928	5.82	N	137950	500	111 억		399205	N	N	16	N	00	N
100	20230911	140704	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8190	50	2	0.61	2500586660	304125	38.81	8300	8370	8110	10580	5700	8140	8222.51	1.79	0	-11327	8560	8350	8140	7930	7720	8455	8035	111	2440	500	5690	10	1	22267814	1824	8.94	1.22	12	1.37	916.00	6694.00	9080	20230907	-9.80	6240	20220928	31.25	9080	-9.80	20230907	6540	25.23	20230103	9080	-9.80	20230907	6240	31.25	20220928	5.82	N	137950	500	111 억		399205	N	N	16	N	00	N
101	20230911	130639	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8170	30	2	0.37	1851903150	225231	28.74	8300	8370	8110	10580	5700	8140	8222.61	1.79	0	-8084	8560	8350	8140	7930	7720	8455	8035	111	2440	500	5690	10	1	22267814	1819	8.92	1.22	12	1.01	916.00	6694.00	9080	20230907	-10.02	6240	20220928	30.93	9080	-10.02	20230907	6540	24.92	20230103	9080	-10.02	20230907	6240	30.93	20220928	5.82	N	137950	500	111 억		399205	N	N	16	N	00	N
102	20230911	120649	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8180	40	2	0.49	1530830590	185889	23.72	8300	8370	8140	10580	5700	8140	8235.71	1.79	0	-8728	8560	8350	8140	7930	7720	8455	8035	111	2440	500	5690	10	1	22267814	1822	8.93	1.22	12	0.83	916.00	6694.00	9080	20230907	-9.91	6240	20220928	31.09	9080	-9.91	20230907	6540	25.08	20230103	9080	-9.91	20230907	6240	31.09	20220928	5.82	N	137950	500	111 억		399205	N	N	16	N	00	N
103	20230911	110639	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8170	30	2	0.37	1370683890	166290	21.22	8300	8370	8140	10580	5700	8140	8243.36	1.79	0	-7754	8560	8350	8140	7930	7720	8455	8035	111	2440	500	5690	10	1	22267814	1819	8.92	1.22	12	0.75	916.00	6694.00	9080	20230907	-10.02	6240	20220928	30.93	9080	-10.02	20230907	6540	24.92	20230103	9080	-10.02	20230907	6240	30.93	20220928	5.82	N	137950	500	111 억		399205	N	N	16	N	00	N
104	20230911	100640	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8160	20	2	0.25	1190221220	144217	18.40	8300	8370	8160	10580	5700	8140	8253.79	1.79	0	-5764	8560	8350	8140	7930	7720	8455	8035	111	2440	500	5690	10	1	22267814	1817	8.91	1.22	12	0.65	916.00	6694.00	9080	20230907	-10.13	6240	20220928	30.77	9080	-10.13	20230907	6540	24.77	20230103	9080	-10.13	20230907	6240	30.77	20220928	5.82	N	137950	500	111 억		399205	N	N	16	N	00	N
105	20230911	090637	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8310	170	2	2.09	496551760	59842	7.64	8300	8370	8220	10580	5700	8140	8300.44	1.79	0	-7852	8560	8350	8140	7930	7720	8455	8035	111	2440	500	5690	10	1	22267814	1850	9.07	1.24	12	0.27	916.00	6694.00	9080	20230907	-8.48	6240	20220928	33.17	9080	-8.48	20230907	6540	27.06	20230103	9080	-8.48	20230907	6240	33.17	20220928	5.82	N	137950	500	111 억		399205	N	N	16	N	00	N
106	20230908	160653	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8140	50	2	0.62	6328704470	775032	15.11	8090	8350	7930	10510	5670	8090	8165.86	1.64	0	40016	9430	8760	8410	7740	7390	9095	8075	111	2420	500	5660	10	1	22267814	1813	8.89	1.22	12	3.48	916.00	6694.00	9080	20230907	-10.35	6240	20220928	30.45	9080	-10.35	20230907	6540	24.46	20230103	9080	-10.35	20230907	6240	30.45	20220928	5.69	N	137950	500	111 억		365494	N	N	16	N	00	N
107	20230908	150653	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8190	100	2	1.24	5992539680	733830	14.31	8090	8350	7930	10510	5670	8090	8166.17	1.64	0	34626	9430	8760	8410	7740	7390	9095	8075	111	2420	500	5660	10	1	22267814	1824	8.94	1.22	12	3.30	916.00	6694.00	9080	20230907	-9.80	6240	20220928	31.25	9080	-9.80	20230907	6540	25.23	20230103	9080	-9.80	20230907	6240	31.25	20220928	5.69	N	137950	500	111 억		365494	N	N	0	N	00	N
108	20230908	140647	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8240	150	2	1.85	4388990850	539989	10.53	8090	8280	7930	10510	5670	8090	8127.97	1.64	0	32127	9430	8760	8410	7740	7390	9095	8075	111	2420	500	5660	10	1	22267814	1835	9.00	1.23	12	2.42	916.00	6694.00	9080	20230907	-9.25	6240	20220928	32.05	9080	-9.25	20230907	6540	25.99	20230103	9080	-9.25	20230907	6240	32.05	20220928	5.69	N	137950	500	111 억		365494	N	N	0	N	00	N
109	20230908	130654	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8120	30	2	0.37	3237378170	399851	7.80	8090	8230	7930	10510	5670	8090	8096.47	1.64	0	35094	9430	8760	8410	7740	7390	9095	8075	111	2420	500	5660	10	1	22267814	1808	8.86	1.21	12	1.80	916.00	6694.00	9080	20230907	-10.57	6240	20220928	30.13	9080	-10.57	20230907	6540	24.16	20230103	9080	-10.57	20230907	6240	30.13	20220928	5.69	N	137950	500	111 억		365494	N	N	0	N	00	N
110	20230908	120701	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8100	10	2	0.12	2908221860	359272	7.01	8090	8230	7930	10510	5670	8090	8094.77	1.64	0	29651	9430	8760	8410	7740	7390	9095	8075	111	2420	500	5660	10	1	22267814	1804	8.84	1.21	12	1.61	916.00	6694.00	9080	20230907	-10.79	6240	20220928	29.81	9080	-10.79	20230907	6540	23.85	20230103	9080	-10.79	20230907	6240	29.81	20220928	5.69	N	137950	500	111 억		365494	N	N	0	N	00	N
111	20230908	110659	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8160	70	2	0.87	2545463690	314854	6.14	8090	8230	7930	10510	5670	8090	8084.57	1.64	0	26996	9430	8760	8410	7740	7390	9095	8075	111	2420	500	5660	10	1	22267814	1817	8.91	1.22	12	1.41	916.00	6694.00	9080	20230907	-10.13	6240	20220928	30.77	9080	-10.13	20230907	6540	24.77	20230103	9080	-10.13	20230907	6240	30.77	20220928	5.69	N	137950	500	111 억		365494	N	N	0	N	00	N
112	20230908	100651	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8090	0	3	0.00	1465000600	180714	3.52	8090	8230	7990	10510	5670	8090	8106.79	1.64	0	1362	9430	8760	8410	7740	7390	9095	8075	111	2420	500	5660	10	1	22267814	1801	8.83	1.21	12	0.81	916.00	6694.00	9080	20230907	-10.90	6240	20220928	29.65	9080	-10.90	20230907	6540	23.70	20230103	9080	-10.90	20230907	6240	29.65	20220928	5.69	N	137950	500	111 억		365494	N	N	0	N	00	N
113	20230908	090654	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8190	100	2	1.24	441296310	54615	1.07	8090	8190	7990	10510	5670	8090	8080.03	1.64	0	-2015	9430	8760	8410	7740	7390	9095	8075	111	2420	500	5660	10	1	22267814	1824	8.94	1.22	12	0.25	916.00	6694.00	9080	20230907	-9.80	6240	20220928	31.25	9080	-9.80	20230907	6540	25.23	20230103	9080	-9.80	20230907	6240	31.25	20220928	5.69	N	137950	500	111 억		365494	N	N	0	N	00	N
114	20230907	160645	55	40.00	KOSDAQ	신고가	화학	N	N	N	Y	40	N	8090	190	2	2.41	43532697510	5083179	865.69	8060	9080	8060	10270	5530	7900	8564.74	1.84	0	-46820	8360	8130	7990	7760	7620	8060	7690	111	2370	500	5530	10	1	22267814	1801	8.83	1.21	12	22.83	916.00	6694.00	9080	20230907	-10.90	6240	20220928	29.65	9080	-10.90	20230907	6540	23.70	20230103	9080	-10.90	20230907	6240	29.65	20220928	5.75	N	137950	500	111 억		410032	N	N	10	N	00	N
115	20230907	150651	55	40.00	KOSDAQ	신고가	화학	N	N	N	Y	40	N	8170	270	2	3.42	42560848690	4963490	845.30	8060	9080	8060	10270	5530	7900	8574.90	1.84	0	-50910	8360	8130	7990	7760	7620	8060	7690	111	2370	500	5530	10	1	22267814	1819	8.92	1.22	12	22.29	916.00	6694.00	9080	20230907	-10.02	6240	20220928	30.93	9080	-10.02	20230907	6540	24.92	20230103	9080	-10.02	20230907	6240	30.93	20220928	5.75	N	137950	500	111 억		410032	N	N	10	N	00	N
116	20230907	140646	55	40.00	KOSDAQ	신고가	화학	N	N	N	Y	40	N	8230	330	2	4.18	41185255740	4796176	816.81	8060	9080	8060	10270	5530	7900	8587.23	1.84	0	-57815	8360	8130	7990	7760	7620	8060	7690	111	2370	500	5530	10	1	22267814	1833	8.98	1.23	12	21.54	916.00	6694.00	9080	20230907	-9.36	6240	20220928	31.89	9080	-9.36	20230907	6540	25.84	20230103	9080	-9.36	20230907	6240	31.89	20220928	5.75	N	137950	500	111 억		410032	N	N	10	N	00	N
117	20230907	130645	55	40.00	KOSDAQ	신고가	화학	N	N	N	Y	40	N	8140	240	2	3.04	40235105660	4680469	797.10	8060	9080	8060	10270	5530	7900	8596.51	1.84	0	-49481	8360	8130	7990	7760	7620	8060	7690	111	2370	500	5530	10	1	22267814	1813	8.89	1.22	12	21.02	916.00	6694.00	9080	20230907	-10.35	6240	20220928	30.45	9080	-10.35	20230907	6540	24.46	20230103	9080	-10.35	20230907	6240	30.45	20220928	5.75	N	137950	500	111 억		410032	N	N	10	N	00	N
118	20230907	120653	55	40.00	KOSDAQ	신고가	화학	N	N	N	Y	40	N	8130	230	2	2.91	39589185940	4601250	783.61	8060	9080	8060	10270	5530	7900	8604.14	1.84	0	-38998	8360	8130	7990	7760	7620	8060	7690	111	2370	500	5530	10	1	22267814	1810	8.88	1.21	12	20.66	916.00	6694.00	9080	20230907	-10.46	6240	20220928	30.29	9080	-10.46	20230907	6540	24.31	20230103	9080	-10.46	20230907	6240	30.29	20220928	5.75	N	137950	500	111 억		410032	N	N	10	N	00	N
119	20230907	110651	55	40.00	KOSDAQ	신고가	화학	N	N	N	Y	40	N	8270	370	2	4.68	37699751030	4370039	744.24	8060	9080	8060	10270	5530	7900	8627.01	1.84	0	-52420	8360	8130	7990	7760	7620	8060	7690	111	2370	500	5530	10	1	22267814	1842	9.03	1.24	12	19.62	916.00	6694.00	9080	20230907	-8.92	6240	20220928	32.53	9080	-8.92	20230907	6540	26.45	20230103	9080	-8.92	20230907	6240	32.53	20220928	5.75	N	137950	500	111 억		410032	N	N	10	N	00	N
120	20230907	100649	55	40.00	KOSDAQ	신고가	화학	N	N	N	Y	40	N	8320	420	2	5.32	35236537410	4073107	693.67	8060	9080	8060	10270	5530	7900	8651.18	1.84	0	-52944	8360	8130	7990	7760	7620	8060	7690	111	2370	500	5530	10	1	22267814	1853	9.08	1.24	12	18.29	916.00	6694.00	9080	20230907	-8.37	6240	20220928	33.33	9080	-8.37	20230907	6540	27.22	20230103	9080	-8.37	20230907	6240	33.33	20220928	5.75	N	137950	500	111 억		410032	N	N	10	N	00	N
121	20230907	090658	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8360	460	2	5.82	2815203540	339534	57.82	8060	8430	8060	10270	5530	7900	8292.37	1.84	0	49704	8360	8130	7990	7760	7620	8060	7690	111	2370	500	5530	10	1	22267814	1862	9.13	1.25	12	1.52	916.00	6694.00	8950	20230522	-6.59	6240	20220928	33.97	8950	-6.59	20230522	6540	27.83	20230103	8950	-6.59	20230522	6240	33.97	20220928	5.75	N	137950	500	111 억		410032	N	N	10	N	00	N
122	20230906	160646	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7900	-10	5	-0.13	4712194670	583850	92.78	8040	8220	7850	10280	5540	7910	8070.93	1.93	0	-18912	8530	8220	7980	7670	7430	8375	7825	111	2370	500	5530	10	1	22267814	1759	8.62	1.18	12	2.62	916.00	6694.00	8950	20230522	-11.73	6240	20220928	26.60	8950	-11.73	20230522	6540	20.80	20230103	8950	-11.73	20230522	6240	26.60	20220928	5.79	N	137950	500	111 억		428918	N	N	10	N	00	N
123	20230906	150648	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7880	-30	5	-0.38	4638784830	574558	91.30	8040	8220	7850	10280	5540	7910	8073.66	1.93	0	-18553	8530	8220	7980	7670	7430	8375	7825	111	2370	500	5530	10	1	22267814	1755	8.60	1.18	12	2.58	916.00	6694.00	8950	20230522	-11.96	6240	20220928	26.28	8950	-11.96	20230522	6540	20.49	20230103	8950	-11.96	20230522	6240	26.28	20220928	5.79	N	137950	500	111 억		428918	N	N	7	N	00	N
124	20230906	140647	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7900	-10	5	-0.13	4304153800	532222	84.57	8040	8220	7890	10280	5540	7910	8087.14	1.93	0	-16597	8530	8220	7980	7670	7430	8375	7825	111	2370	500	5530	10	1	22267814	1759	8.62	1.18	12	2.39	916.00	6694.00	8950	20230522	-11.73	6240	20220928	26.60	8950	-11.73	20230522	6540	20.80	20230103	8950	-11.73	20230522	6240	26.60	20220928	5.79	N	137950	500	111 억		428918	N	N	7	N	00	N
125	20230906	130641	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8000	90	2	1.14	3903386390	481755	76.55	8040	8220	7950	10280	5540	7910	8102.43	1.93	0	-10154	8530	8220	7980	7670	7430	8375	7825	111	2370	500	5530	10	1	22267814	1781	8.73	1.20	12	2.16	916.00	6694.00	8950	20230522	-10.61	6240	20220928	28.21	8950	-10.61	20230522	6540	22.32	20230103	8950	-10.61	20230522	6240	28.21	20220928	5.79	N	137950	500	111 억		428918	N	N	7	N	00	N
126	20230906	120652	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7970	60	2	0.76	3708384970	457293	72.67	8040	8220	7950	10280	5540	7910	8109.43	1.93	0	-2892	8530	8220	7980	7670	7430	8375	7825	111	2370	500	5530	10	1	22267814	1775	8.70	1.19	12	2.05	916.00	6694.00	8950	20230522	-10.95	6240	20220928	27.72	8950	-10.95	20230522	6540	21.87	20230103	8950	-10.95	20230522	6240	27.72	20220928	5.79	N	137950	500	111 억		428918	N	N	7	N	00	N
127	20230906	110655	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8100	190	2	2.40	3116509950	383393	60.92	8040	8220	8010	10280	5540	7910	8128.76	1.93	0	-5458	8530	8220	7980	7670	7430	8375	7825	111	2370	500	5530	10	1	22267814	1804	8.84	1.21	12	1.72	916.00	6694.00	8950	20230522	-9.50	6240	20220928	29.81	8950	-9.50	20230522	6540	23.85	20230103	8950	-9.50	20230522	6240	29.81	20220928	5.79	N	137950	500	111 억		428918	N	N	7	N	00	N
128	20230906	100633	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8210	300	2	3.79	2351462860	289575	46.01	8040	8220	8010	10280	5540	7910	8120.39	1.93	0	3614	8530	8220	7980	7670	7430	8375	7825	111	2370	500	5530	10	1	22267814	1828	8.96	1.23	12	1.30	916.00	6694.00	8950	20230522	-8.27	6240	20220928	31.57	8950	-8.27	20230522	6540	25.54	20230103	8950	-8.27	20230522	6240	31.57	20220928	5.79	N	137950	500	111 억		428918	N	N	7	N	00	N
129	20230906	090640	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8130	220	2	2.78	689147380	85057	13.52	8040	8140	8040	10280	5540	7910	8102.18	1.93	0	-8030	8530	8220	7980	7670	7430	8375	7825	111	2370	500	5530	10	1	22267814	1810	8.88	1.21	12	0.38	916.00	6694.00	8950	20230522	-9.16	6240	20220928	30.29	8950	-9.16	20230522	6540	24.31	20230103	8950	-9.16	20230522	6240	30.29	20220928	5.79	N	137950	500	111 억		428918	N	N	7	N	00	N
130	20230905	160640	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7910	170	2	2.20	4983774190	623333	454.22	7830	8290	7740	10060	5420	7740	7995.47	1.90	0	15173	7973	7856	7783	7666	7593	7820	7630	111	2320	500	5410	10	1	22267814	1761	8.64	1.18	12	2.80	916.00	6694.00	8950	20230522	-11.62	6240	20220928	26.76	8950	-11.62	20230522	6540	20.95	20230103	8950	-11.62	20230522	6240	26.76	20220928	5.70	N	137950	500	111 억		422537	N	N	7	N	00	N
131	20230905	150651	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7910	170	2	2.20	4797903480	599820	437.09	7830	8290	7740	10060	5420	7740	7998.91	1.90	0	14781	7973	7856	7783	7666	7593	7820	7630	111	2320	500	5410	10	1	22267814	1761	8.64	1.18	12	2.69	916.00	6694.00	8950	20230522	-11.62	6240	20220928	26.76	8950	-11.62	20230522	6540	20.95	20230103	8950	-11.62	20230522	6240	26.76	20220928	5.70	N	137950	500	111 억		422537	N	N	23	N	00	N
132	20230905	140649	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7960	220	2	2.84	4439249140	554553	404.10	7830	8290	7740	10060	5420	7740	8005.10	1.90	0	12309	7973	7856	7783	7666	7593	7820	7630	111	2320	500	5410	10	1	22267814	1773	8.69	1.19	12	2.49	916.00	6694.00	8950	20230522	-11.06	6240	20220928	27.56	8950	-11.06	20230522	6540	21.71	20230103	8950	-11.06	20230522	6240	27.56	20220928	5.70	N	137950	500	111 억		422537	N	N	23	N	00	N
133	20230905	130631	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7840	100	2	1.29	1373842120	175239	127.70	7830	7940	7740	10060	5420	7740	7839.82	1.90	0	2167	7973	7856	7783	7666	7593	7820	7630	111	2320	500	5410	10	1	22267814	1746	8.56	1.17	12	0.79	916.00	6694.00	8950	20230522	-12.40	6240	20220928	25.64	8950	-12.40	20230522	6540	19.88	20230103	8950	-12.40	20230522	6240	25.64	20220928	5.70	N	137950	500	111 억		422537	N	N	23	N	00	N
134	20230905	120636	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7840	100	2	1.29	1254552590	160008	116.60	7830	7940	7740	10060	5420	7740	7840.56	1.90	0	2845	7973	7856	7783	7666	7593	7820	7630	111	2320	500	5410	10	1	22267814	1746	8.56	1.17	12	0.72	916.00	6694.00	8950	20230522	-12.40	6240	20220928	25.64	8950	-12.40	20230522	6540	19.88	20230103	8950	-12.40	20230522	6240	25.64	20220928	5.70	N	137950	500	111 억		422537	N	N	23	N	00	N
135	20230905	110642	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7790	50	2	0.65	543046260	69479	50.63	7830	7940	7740	10060	5420	7740	7815.98	1.90	0	926	7973	7856	7783	7666	7593	7820	7630	111	2320	500	5410	10	1	22267814	1735	8.50	1.16	12	0.31	916.00	6694.00	8950	20230522	-12.96	6240	20220928	24.84	8950	-12.96	20230522	6540	19.11	20230103	8950	-12.96	20230522	6240	24.84	20220928	5.70	N	137950	500	111 억		422537	N	N	23	N	00	N
136	20230905	100631	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7790	50	2	0.65	403868130	51557	37.57	7830	7940	7770	10060	5420	7740	7833.44	1.90	0	-132	7973	7856	7783	7666	7593	7820	7630	111	2320	500	5410	10	1	22267814	1735	8.50	1.16	12	0.23	916.00	6694.00	8950	20230522	-12.96	6240	20220928	24.84	8950	-12.96	20230522	6540	19.11	20230103	8950	-12.96	20230522	6240	24.84	20220928	5.70	N	137950	500	111 억		422537	N	N	23	N	00	N
137	20230905	090632	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7840	100	2	1.29	173740760	22062	16.08	7830	7940	7830	10060	5420	7740	7875.14	1.90	0	3696	7973	7856	7783	7666	7593	7820	7630	111	2320	500	5410	10	1	22267814	1746	8.56	1.17	12	0.10	916.00	6694.00	8950	20230522	-12.40	6240	20220928	25.64	8950	-12.40	20230522	6540	19.88	20230103	8950	-12.40	20230522	6240	25.64	20220928	5.70	N	137950	500	111 억		422537	N	N	23	N	00	N
138	20230904	160631	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7740	-100	5	-1.28	1031820270	132345	67.93	7890	7900	7710	10190	5490	7840	7793.06	1.98	0	-20193	8053	7946	7773	7666	7493	8000	7720	111	2350	500	5480	10	1	22267814	1724	8.45	1.16	12	0.59	916.00	6694.00	9310	20220901	-16.86	6240	20220928	24.04	8950	-13.52	20230522	6540	18.35	20230103	8950	-13.52	20230522	6240	24.04	20220928	5.66	N	137950	500	111 억		441753	N	N	23	N	00	N
139	20230904	150623	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7760	-80	5	-1.02	934764740	119793	61.49	7890	7900	7740	10190	5490	7840	7799.97	1.98	0	-20194	8053	7946	7773	7666	7493	8000	7720	111	2350	500	5480	10	1	22267814	1728	8.47	1.16	12	0.54	916.00	6694.00	9310	20220901	-16.65	6240	20220928	24.36	8950	-13.30	20230522	6540	18.65	20230103	8950	-13.30	20230522	6240	24.36	20220928	5.66	N	137950	500	111 억		441753	N	N	0	N	00	N
140	20230904	140617	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7790	-50	5	-0.64	842497100	107897	55.38	7890	7900	7740	10190	5490	7840	7805.27	1.98	0	-19900	8053	7946	7773	7666	7493	8000	7720	111	2350	500	5480	10	1	22267814	1735	8.50	1.16	12	0.48	916.00	6694.00	9310	20220901	-16.33	6240	20220928	24.84	8950	-12.96	20230522	6540	19.11	20230103	8950	-12.96	20230522	6240	24.84	20220928	5.66	N	137950	500	111 억		441753	N	N	0	N	00	N
141	20230904	130628	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7800	-40	5	-0.51	778697520	99686	51.17	7890	7900	7740	10190	5490	7840	7808.48	1.98	0	-19810	8053	7946	7773	7666	7493	8000	7720	111	2350	500	5480	10	1	22267814	1737	8.52	1.17	12	0.45	916.00	6694.00	9310	20220901	-16.22	6240	20220928	25.00	8950	-12.85	20230522	6540	19.27	20230103	8950	-12.85	20230522	6240	25.00	20220928	5.66	N	137950	500	111 억		441753	N	N	0	N	00	N
142	20230904	120613	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7780	-60	5	-0.77	696843910	89136	45.75	7890	7900	7750	10190	5490	7840	7815.09	1.98	0	-18607	8053	7946	7773	7666	7493	8000	7720	111	2350	500	5480	10	1	22267814	1732	8.49	1.16	12	0.40	916.00	6694.00	9310	20220901	-16.43	6240	20220928	24.68	8950	-13.07	20230522	6540	18.96	20230103	8950	-13.07	20230522	6240	24.68	20220928	5.66	N	137950	500	111 억		441753	N	N	0	N	00	N
143	20230904	110607	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7830	-10	5	-0.13	589829420	75394	38.70	7890	7900	7750	10190	5490	7840	7820.87	1.98	0	-16130	8053	7946	7773	7666	7493	8000	7720	111	2350	500	5480	10	1	22267814	1744	8.55	1.17	12	0.34	916.00	6694.00	9310	20220901	-15.90	6240	20220928	25.48	8950	-12.51	20230522	6540	19.72	20230103	8950	-12.51	20230522	6240	25.48	20220928	5.66	N	137950	500	111 억		441753	N	N	0	N	00	N
144	20230904	100611	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7780	-60	5	-0.77	541324310	69174	35.51	7890	7900	7750	10190	5490	7840	7823.23	1.98	0	-14207	8053	7946	7773	7666	7493	8000	7720	111	2350	500	5480	10	1	22267814	1732	8.49	1.16	12	0.31	916.00	6694.00	9310	20220901	-16.43	6240	20220928	24.68	8950	-13.07	20230522	6540	18.96	20230103	8950	-13.07	20230522	6240	24.68	20220928	5.66	N	137950	500	111 억		441753	N	N	0	N	00	N
145	20230904	090621	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7860	20	2	0.26	282489110	35962	18.46	7890	7900	7790	10190	5490	7840	7860.72	1.98	0	-11269	8053	7946	7773	7666	7493	8000	7720	111	2350	500	5480	10	1	22267814	1750	8.58	1.17	12	0.16	916.00	6694.00	9310	20220901	-15.57	6240	20220928	25.96	8950	-12.18	20230522	6540	20.18	20230103	8950	-12.18	20230522	6240	25.96	20220928	5.66	N	137950	500	111 억		441753	N	N	0	N	00	N
146	20230901	160611	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7840	300	2	3.98	1483899460	191255	217.75	7670	7880	7600	9800	5280	7540	7758.06	2.10	0	-26644	7766	7652	7576	7462	7386	7615	7425	111	2260	500	5270	10	1	22267814	1746	8.56	1.17	12	0.86	916.00	6694.00	9310	20220901	-15.79	6240	20220928	25.64	8950	-12.40	20230522	6540	19.88	20230103	9310	-15.79	20220901	6240	25.64	20220928	5.66	N	137950	500	111 억		468450	N	N	131	N	00	N
147	20230901	150619	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7840	300	2	3.98	1209608250	156258	177.91	7670	7880	7600	9800	5280	7540	7741.10	2.10	0	-15138	7766	7652	7576	7462	7386	7615	7425	111	2260	500	5270	10	1	22267814	1746	8.56	1.17	12	0.70	916.00	6694.00	9310	20220901	-15.79	6240	20220928	25.64	8950	-12.40	20230522	6540	19.88	20230103	9310	-15.79	20220901	6240	25.64	20220928	5.66	N	137950	500	111 억		468450	N	N	131	N	00	N
148	20230901	140622	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7640	100	2	1.33	642586440	83537	95.11	7670	7780	7610	9800	5280	7540	7692.24	2.10	0	-1175	7766	7652	7576	7462	7386	7615	7425	111	2260	500	5270	10	1	22267814	1701	8.34	1.14	12	0.38	916.00	6694.00	9310	20220901	-17.94	6240	20220928	22.44	8950	-14.64	20230522	6540	16.82	20230103	9310	-17.94	20220901	6240	22.44	20220928	5.66	N	137950	500	111 억		468450	N	N	131	N	00	N
149	20230901	130607	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7690	150	2	1.99	584653280	75959	86.48	7670	7780	7610	9800	5280	7540	7696.96	2.10	0	-332	7766	7652	7576	7462	7386	7615	7425	111	2260	500	5270	10	1	22267814	1712	8.40	1.15	12	0.34	916.00	6694.00	9310	20220901	-17.40	6240	20220928	23.24	8950	-14.08	20230522	6540	17.58	20230103	9310	-17.40	20220901	6240	23.24	20220928	5.66	N	137950	500	111 억		468450	N	N	131	N	00	N
150	20230901	120611	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7650	110	2	1.46	562512310	73075	83.20	7670	7780	7610	9800	5280	7540	7697.74	2.10	0	-81	7766	7652	7576	7462	7386	7615	7425	111	2260	500	5270	10	1	22267814	1703	8.35	1.14	12	0.33	916.00	6694.00	9310	20220901	-17.83	6240	20220928	22.60	8950	-14.53	20230522	6540	16.97	20230103	9310	-17.83	20220901	6240	22.60	20220928	5.66	N	137950	500	111 억		468450	N	N	131	N	00	N
151	20230901	110613	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7710	170	2	2.25	490631180	63728	72.56	7670	7780	7610	9800	5280	7540	7698.83	2.10	0	1276	7766	7652	7576	7462	7386	7615	7425	111	2260	500	5270	10	1	22267814	1717	8.42	1.15	12	0.29	916.00	6694.00	9310	20220901	-17.19	6240	20220928	23.56	8950	-13.85	20230522	6540	17.89	20230103	9310	-17.19	20220901	6240	23.56	20220928	5.66	N	137950	500	111 억		468450	N	N	131	N	00	N
152	20230901	100608	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7710	170	2	2.25	320461850	41702	47.48	7670	7740	7610	9800	5280	7540	7684.57	2.10	0	-364	7766	7652	7576	7462	7386	7615	7425	111	2260	500	5270	10	1	22267814	1717	8.42	1.15	12	0.19	916.00	6694.00	9310	20220901	-17.19	6240	20220928	23.56	8950	-13.85	20230522	6540	17.89	20230103	9310	-17.19	20220901	6240	23.56	20220928	5.66	N	137950	500	111 억		468450	N	N	131	N	00	N
153	20230901	090559	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7620	80	2	1.06	40675970	5323	6.06	7670	7670	7610	9800	5280	7540	7641.55	2.10	0	-1509	7766	7652	7576	7462	7386	7615	7425	111	2260	500	5270	10	1	22267814	1697	8.32	1.14	12	0.02	916.00	6694.00	9310	20220901	-18.15	6240	20220928	22.12	8950	-14.86	20230522	6540	16.51	20230103	9310	-18.15	20220901	6240	22.12	20220928	5.66	N	137950	500	111 억		468450	N	N	131	N	00	N