KissMeData/151860/price/prices-20230901.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

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

67 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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230927	160840	57	100.00	KOSDAQ	화학	N	N	N	N	N	12360	20	2	0.16	6186640890	505718	31.11	12100	12470	12000	16040	8640	12340	12232.21	5.43	109242	13573	12956	12483	11866	11393	13265	12175	201	3700	500	8630	10	1	36000000	4450	0.91	0.54	12	1.40	13572.00	22772.00	30600	20230421	-59.61	8060	20221017	53.35	30600	-59.61	20230421	9070	36.27	20230103	30600	-59.61	20230421	8060	53.35	20221017	6.98	N	151860	500	200 억	1955691	N	N	0	N	N
3	20230927	150848	57	100.00	KOSDAQ	화학	N	N	N	N	N	12380	40	2	0.32	5462666690	447204	27.51	12100	12470	12000	16040	8640	12340	12215.16	5.43	87013	13573	12956	12483	11866	11393	13265	12175	201	3700	500	8630	10	1	36000000	4457	0.91	0.54	12	1.24	13572.00	22772.00	30600	20230421	-59.54	8060	20221017	53.60	30600	-59.54	20230421	9070	36.49	20230103	30600	-59.54	20230421	8060	53.60	20221017	6.98	N	151860	500	200 억	1955691	N	N	0	N	N
4	20230927	140849	57	100.00	KOSDAQ	화학	N	N	N	N	N	12400	60	2	0.49	4424380060	363316	22.35	12100	12470	12000	16040	8640	12340	12177.77	5.43	78817	13573	12956	12483	11866	11393	13265	12175	201	3700	500	8630	10	1	36000000	4464	0.91	0.54	12	1.01	13572.00	22772.00	30600	20230421	-59.48	8060	20221017	53.85	30600	-59.48	20230421	9070	36.71	20230103	30600	-59.48	20230421	8060	53.85	20221017	6.98	N	151860	500	200 억	1955691	N	N	0	N	N
5	20230927	130837	57	100.00	KOSDAQ	화학	N	N	N	N	N	12200	-140	5	-1.13	3635400660	299443	18.42	12100	12290	12000	16040	8640	12340	12140.54	5.43	79756	13573	12956	12483	11866	11393	13265	12175	201	3700	500	8630	10	1	36000000	4392	0.90	0.54	12	0.83	13572.00	22772.00	30600	20230421	-60.13	8060	20221017	51.36	30600	-60.13	20230421	9070	34.51	20230103	30600	-60.13	20230421	8060	51.36	20221017	6.98	N	151860	500	200 억	1955691	N	N	0	N	N
6	20230927	120837	57	100.00	KOSDAQ	화학	N	N	N	N	N	12190	-150	5	-1.22	2107007420	173198	10.65	12100	12290	12010	16040	8640	12340	12165.31	5.43	39951	13573	12956	12483	11866	11393	13265	12175	201	3700	500	8630	10	1	36000000	4388	0.90	0.54	12	0.48	13572.00	22772.00	30600	20230421	-60.16	8060	20221017	51.24	30600	-60.16	20230421	9070	34.40	20230103	30600	-60.16	20230421	8060	51.24	20221017	6.98	N	151860	500	200 억	1955691	N	N	0	N	N
7	20230927	110846	57	100.00	KOSDAQ	화학	N	N	N	N	N	12200	-140	5	-1.13	1782244890	146537	9.01	12100	12290	12010	16040	8640	12340	12162.42	5.43	33510	13573	12956	12483	11866	11393	13265	12175	201	3700	500	8630	10	1	36000000	4392	0.90	0.54	12	0.41	13572.00	22772.00	30600	20230421	-60.13	8060	20221017	51.36	30600	-60.13	20230421	9070	34.51	20230103	30600	-60.13	20230421	8060	51.36	20221017	6.98	N	151860	500	200 억	1955691	N	N	0	N	N
8	20230927	100839	57	100.00	KOSDAQ	화학	N	N	N	N	N	12190	-150	5	-1.22	1380637150	113601	6.99	12100	12290	12010	16040	8640	12340	12153.39	5.43	20577	13573	12956	12483	11866	11393	13265	12175	201	3700	500	8630	10	1	36000000	4388	0.90	0.54	12	0.32	13572.00	22772.00	30600	20230421	-60.16	8060	20221017	51.24	30600	-60.16	20230421	9070	34.40	20230103	30600	-60.16	20230421	8060	51.24	20221017	6.98	N	151860	500	200 억	1955691	N	N	0	N	N
9	20230927	090854	57	100.00	KOSDAQ	화학	N	N	N	N	N	12210	-130	5	-1.05	590494760	48840	3.00	12100	12270	12010	16040	8640	12340	12090.39	5.43	1390	13573	12956	12483	11866	11393	13265	12175	201	3700	500	8630	10	1	36000000	4396	0.90	0.54	12	0.14	13572.00	22772.00	30600	20230421	-60.10	8060	20221017	51.49	30600	-60.10	20230421	9070	34.62	20230103	30600	-60.10	20230421	8060	51.49	20221017	6.98	N	151860	500	200 억	1955691	N	N	0	N	N
10	20230926	160837	57	100.00	KOSDAQ	화학	N	N	N	N	N	12340	160	2	1.31	20120507520	1590538	113.72	12180	13100	12010	15830	8530	12180	12652.05	5.13	60430	14060	13120	12650	11710	11240	12885	11475	201	3650	500	8520	10	1	36000000	4442	0.91	0.54	12	4.42	13572.00	22772.00	30600	20230421	-59.67	8060	20221017	53.10	30600	-59.67	20230421	9070	36.05	20230103	30600	-59.67	20230421	8060	53.10	20221017	6.95	N	151860	500	200 억	1848290	N	N	0	N	N
11	20230926	150838	57	100.00	KOSDAQ	화학	N	N	N	N	N	12200	20	2	0.16	19259565980	1520582	108.72	12180	13100	12010	15830	8530	12180	12666.00	5.13	31620	14060	13120	12650	11710	11240	12885	11475	201	3650	500	8520	10	1	36000000	4392	0.90	0.54	12	4.22	13572.00	22772.00	30600	20230421	-60.13	8060	20221017	51.36	30600	-60.13	20230421	9070	34.51	20230103	30600	-60.13	20230421	8060	51.36	20221017	6.95	N	151860	500	200 억	1848290	N	N	0	N	N
12	20230926	140832	57	100.00	KOSDAQ	화학	N	N	N	N	N	12330	150	2	1.23	18259082610	1439183	102.90	12180	13100	12010	15830	8530	12180	12687.21	5.13	18512	14060	13120	12650	11710	11240	12885	11475	201	3650	500	8520	10	1	36000000	4439	0.91	0.54	12	4.00	13572.00	22772.00	30600	20230421	-59.71	8060	20221017	52.98	30600	-59.71	20230421	9070	35.94	20230103	30600	-59.71	20230421	8060	52.98	20221017	6.95	N	151860	500	200 억	1848290	N	N	0	N	N
13	20230926	130834	57	100.00	KOSDAQ	화학	N	N	N	N	N	12370	190	2	1.56	17691057770	1393207	99.61	12180	13100	12010	15830	8530	12180	12698.18	5.13	14994	14060	13120	12650	11710	11240	12885	11475	201	3650	500	8520	10	1	36000000	4453	0.91	0.54	12	3.87	13572.00	22772.00	30600	20230421	-59.58	8060	20221017	53.47	30600	-59.58	20230421	9070	36.38	20230103	30600	-59.58	20230421	8060	53.47	20221017	6.95	N	151860	500	200 억	1848290	N	N	0	N	N
14	20230926	120841	57	100.00	KOSDAQ	화학	N	N	N	N	N	12550	370	2	3.04	16253802150	1278306	91.40	12180	13100	12010	15830	8530	12180	12715.22	5.13	-6591	14060	13120	12650	11710	11240	12885	11475	201	3650	500	8520	10	1	36000000	4518	0.92	0.55	12	3.55	13572.00	22772.00	30600	20230421	-58.99	8060	20221017	55.71	30600	-58.99	20230421	9070	38.37	20230103	30600	-58.99	20230421	8060	55.71	20221017	6.95	N	151860	500	200 억	1848290	N	N	0	N	N
15	20230926	110837	57	100.00	KOSDAQ	화학	N	N	N	N	N	12560	380	2	3.12	14925704020	1172609	83.84	12180	13100	12010	15830	8530	12180	12728.75	5.13	-10873	14060	13120	12650	11710	11240	12885	11475	201	3650	500	8520	10	1	36000000	4522	0.93	0.55	12	3.26	13572.00	22772.00	30600	20230421	-58.95	8060	20221017	55.83	30600	-58.95	20230421	9070	38.48	20230103	30600	-58.95	20230421	8060	55.83	20221017	6.95	N	151860	500	200 억	1848290	N	N	0	N	N
16	20230926	100836	57	100.00	KOSDAQ	화학	N	N	N	N	N	12310	130	2	1.07	2943750420	240632	17.20	12180	12450	12010	15830	8530	12180	12233.47	5.13	12984	14060	13120	12650	11710	11240	12885	11475	201	3650	500	8520	10	1	36000000	4432	0.91	0.54	12	0.67	13572.00	22772.00	30600	20230421	-59.77	8060	20221017	52.73	30600	-59.77	20230421	9070	35.72	20230103	30600	-59.77	20230421	8060	52.73	20221017	6.95	N	151860	500	200 억	1848290	N	N	0	N	N
17	20230926	090838	57	100.00	KOSDAQ	화학	N	N	N	N	N	12250	70	2	0.57	785597600	64092	4.58	12180	12370	12180	15830	8530	12180	12257.65	5.13	12668	14060	13120	12650	11710	11240	12885	11475	201	3650	500	8520	10	1	36000000	4410	0.90	0.54	12	0.18	13572.00	22772.00	30600	20230421	-59.97	8060	20221017	51.99	30600	-59.97	20230421	9070	35.06	20230103	30600	-59.97	20230421	8060	51.99	20221017	6.95	N	151860	500	200 억	1848290	N	N	0	N	N
18	20230925	160837	57	100.00	KOSDAQ	화학	N	N	N	N	N	12180	-1220	5	-9.10	17232608340	1348676	78.73	13500	13590	12180	17420	9380	13400	12779.84	5.31	-74438	14520	13960	13680	13120	12840	13820	12980	201	4020	500	9380	10	1	36000000	4385	0.90	0.53	12	3.75	13572.00	22772.00	30600	20230421	-60.20	8060	20221017	51.12	30600	-60.20	20230421	9070	34.29	20230103	30600	-60.20	20230421	8060	51.12	20221017	6.90	N	151860	500	200 억	1912281	N	N	12	N	N
19	20230925	150840	57	100.00	KOSDAQ	화학	N	N	N	N	N	12220	-1180	5	-8.81	15745971820	1226949	71.62	13500	13590	12200	17420	9380	13400	12832.49	5.31	-85568	14520	13960	13680	13120	12840	13820	12980	201	4020	500	9380	10	1	36000000	4399	0.90	0.54	12	3.41	13572.00	22772.00	30600	20230421	-60.07	8060	20221017	51.61	30600	-60.07	20230421	9070	34.73	20230103	30600	-60.07	20230421	8060	51.61	20221017	6.90	N	151860	500	200 억	1912281	N	N	12	N	N
20	20230925	140826	57	100.00	KOSDAQ	화학	N	N	N	N	N	12660	-740	5	-5.52	11885253480	915312	53.43	13500	13590	12650	17420	9380	13400	12983.99	5.31	-76340	14520	13960	13680	13120	12840	13820	12980	201	4020	500	9380	10	1	36000000	4558	0.93	0.56	12	2.54	13572.00	22772.00	30600	20230421	-58.63	8060	20221017	57.07	30600	-58.63	20230421	9070	39.58	20230103	30600	-58.63	20230421	8060	57.07	20221017	6.90	N	151860	500	200 억	1912281	N	N	12	N	N
21	20230925	130830	57	100.00	KOSDAQ	화학	N	N	N	N	N	12700	-700	5	-5.22	11099814790	853337	49.81	13500	13590	12650	17420	9380	13400	13006.60	5.31	-65829	14520	13960	13680	13120	12840	13820	12980	201	4020	500	9380	10	1	36000000	4572	0.94	0.56	12	2.37	13572.00	22772.00	30600	20230421	-58.50	8060	20221017	57.57	30600	-58.50	20230421	9070	40.02	20230103	30600	-58.50	20230421	8060	57.57	20221017	6.90	N	151860	500	200 억	1912281	N	N	12	N	N
22	20230925	120836	57	100.00	KOSDAQ	화학	N	N	N	N	N	12770	-630	5	-4.70	10522159040	807921	47.16	13500	13590	12650	17420	9380	13400	13022.79	5.31	-56772	14520	13960	13680	13120	12840	13820	12980	201	4020	500	9380	10	1	36000000	4597	0.94	0.56	12	2.24	13572.00	22772.00	30600	20230421	-58.27	8060	20221017	58.44	30600	-58.27	20230421	9070	40.79	20230103	30600	-58.27	20230421	8060	58.44	20221017	6.90	N	151860	500	200 억	1912281	N	N	12	N	N
23	20230925	110830	57	100.00	KOSDAQ	화학	N	N	N	N	N	12720	-680	5	-5.07	9981716330	765479	44.68	13500	13590	12650	17420	9380	13400	13038.87	5.31	-50541	14520	13960	13680	13120	12840	13820	12980	201	4020	500	9380	10	1	36000000	4579	0.94	0.56	12	2.13	13572.00	22772.00	30600	20230421	-58.43	8060	20221017	57.82	30600	-58.43	20230421	9070	40.24	20230103	30600	-58.43	20230421	8060	57.82	20221017	6.90	N	151860	500	200 억	1912281	N	N	12	N	N
24	20230925	100835	57	100.00	KOSDAQ	화학	N	N	N	N	N	12930	-470	5	-3.51	6163700730	466616	27.24	13500	13590	12890	17420	9380	13400	13208.53	5.31	-39145	14520	13960	13680	13120	12840	13820	12980	201	4020	500	9380	10	1	36000000	4655	0.95	0.57	12	1.30	13572.00	22772.00	30600	20230421	-57.75	8060	20221017	60.42	30600	-57.75	20230421	9070	42.56	20230103	30600	-57.75	20230421	8060	60.42	20221017	6.90	N	151860	500	200 억	1912281	N	N	12	N	N
25	20230925	090830	57	100.00	KOSDAQ	화학	N	N	N	N	N	13410	10	2	0.07	2153988840	160684	9.38	13500	13590	13110	17420	9380	13400	13405.19	5.31	-23327	14520	13960	13680	13120	12840	13820	12980	201	4020	500	9380	10	1	36000000	4828	0.99	0.59	12	0.45	13572.00	22772.00	30600	20230421	-56.18	8060	20221017	66.38	30600	-56.18	20230421	9070	47.85	20230103	30600	-56.18	20230421	8060	66.38	20221017	6.90	N	151860	500	200 억	1912281	N	N	12	N	N
26	20230922	160902	57	100.00	KOSDAQ	화학	N	N	N	N	N	13400	-1230	5	-8.41	22849881460	1661901	15.19	14150	14240	13400	19010	10250	14630	13751.19	5.32	-2689	16996	15812	14516	13332	12036	16405	13925	201	4380	500	10240	10	1	36000000	4824	0.99	0.59	12	4.62	13572.00	22772.00	30600	20230421	-56.21	8060	20221017	66.25	30600	-56.21	20230421	9070	47.74	20230103	30600	-56.21	20230421	8060	66.25	20221017	6.91	N	151860	500	200 억	1914970	N	N	12	N	N
27	20230922	150856	57	100.00	KOSDAQ	화학	N	N	N	N	N	13450	-1180	5	-8.07	21276028220	1544685	14.12	14150	14240	13440	19010	10250	14630	13773.58	5.32	-5096	16996	15812	14516	13332	12036	16405	13925	201	4380	500	10240	10	1	36000000	4842	0.99	0.59	12	4.29	13572.00	22772.00	30600	20230421	-56.05	8060	20221017	66.87	30600	-56.05	20230421	9070	48.29	20230103	30600	-56.05	20230421	8060	66.87	20221017	6.91	N	151860	500	200 억	1914970	N	N	551	N	N
28	20230922	140855	57	100.00	KOSDAQ	화학	N	N	N	N	N	13580	-1050	5	-7.18	18400964030	1331919	12.17	14150	14240	13570	19010	10250	14630	13815.25	5.32	-7083	16996	15812	14516	13332	12036	16405	13925	201	4380	500	10240	10	1	36000000	4889	1.00	0.60	12	3.70	13572.00	22772.00	30600	20230421	-55.62	8060	20221017	68.49	30600	-55.62	20230421	9070	49.72	20230103	30600	-55.62	20230421	8060	68.49	20221017	6.91	N	151860	500	200 억	1914970	N	N	551	N	N
29	20230922	130802	57	100.00	KOSDAQ	화학	N	N	N	N	N	13720	-910	5	-6.22	16554268730	1196699	10.94	14150	14240	13600	19010	10250	14630	13833.14	5.32	4737	16996	15812	14516	13332	12036	16405	13925	201	4380	500	10240	10	1	36000000	4939	1.01	0.60	12	3.32	13572.00	22772.00	30600	20230421	-55.16	8060	20221017	70.22	30600	-55.16	20230421	9070	51.27	20230103	30600	-55.16	20230421	8060	70.22	20221017	6.91	N	151860	500	200 억	1914970	N	N	551	N	N
30	20230922	120800	57	100.00	KOSDAQ	화학	N	N	N	N	N	13710	-920	5	-6.29	15248912610	1101295	10.06	14150	14240	13600	19010	10250	14630	13846.20	5.32	19222	16996	15812	14516	13332	12036	16405	13925	201	4380	500	10240	10	1	36000000	4936	1.01	0.60	12	3.06	13572.00	22772.00	30600	20230421	-55.20	8060	20221017	70.10	30600	-55.20	20230421	9070	51.16	20230103	30600	-55.20	20230421	8060	70.10	20221017	6.91	N	151860	500	200 억	1914970	N	N	551	N	N
31	20230922	110757	57	100.00	KOSDAQ	화학	N	N	N	N	N	13740	-890	5	-6.08	13870040350	1000811	9.15	14150	14240	13600	19010	10250	14630	13858.64	5.32	14095	16996	15812	14516	13332	12036	16405	13925	201	4380	500	10240	10	1	36000000	4946	1.01	0.60	12	2.78	13572.00	22772.00	30600	20230421	-55.10	8060	20221017	70.47	30600	-55.10	20230421	9070	51.49	20230103	30600	-55.10	20230421	8060	70.47	20221017	6.91	N	151860	500	200 억	1914970	N	N	551	N	N
32	20230922	100757	57	100.00	KOSDAQ	화학	N	N	N	N	N	13660	-970	5	-6.63	11482492960	827376	7.56	14150	14240	13600	19010	10250	14630	13878.02	5.32	33354	16996	15812	14516	13332	12036	16405	13925	201	4380	500	10240	10	1	36000000	4918	1.01	0.60	12	2.30	13572.00	22772.00	30600	20230421	-55.36	8060	20221017	69.48	30600	-55.36	20230421	9070	50.61	20230103	30600	-55.36	20230421	8060	69.48	20221017	6.91	N	151860	500	200 억	1914970	N	N	551	N	N
33	20230922	090753	57	100.00	KOSDAQ	화학	N	N	N	N	N	13960	-670	5	-4.58	4201416190	299443	2.74	14150	14240	13720	19010	10250	14630	14030.35	5.32	23207	16996	15812	14516	13332	12036	16405	13925	201	4380	500	10240	10	1	36000000	5026	1.03	0.61	12	0.83	13572.00	22772.00	30600	20230421	-54.38	8060	20221017	73.20	30600	-54.38	20230421	9070	53.91	20230103	30600	-54.38	20230421	8060	73.20	20221017	6.91	N	151860	500	200 억	1914970	N	N	551	N	N
34	20230921	160800	57	100.00	KOSDAQ	화학	N	N	N	N	N	14630	1240	2	9.26	160868291960	10824401	2541.66	13220	15700	13220	17400	9380	13390	14862.02	5.64	-104618	13790	13590	13370	13170	12950	13690	13270	201	4010	500	9370	10	1	36000000	5267	1.08	0.64	12	30.07	13572.00	22772.00	30600	20230421	-52.19	8060	20221017	81.51	30600	-52.19	20230421	9070	61.30	20230103	30600	-52.19	20230421	8060	81.51	20221017	6.93	N	151860	500	200 억	2030601	N	N	551	N	N
35	20230921	150748	57	100.00	KOSDAQ	화학	N	N	N	N	N	14480	1090	2	8.14	154225711860	10372392	2435.53	13220	15700	13220	17400	9380	13390	14868.87	5.64	-101558	13790	13590	13370	13170	12950	13690	13270	201	4010	500	9370	10	1	36000000	5213	1.07	0.64	12	28.81	13572.00	22772.00	30600	20230421	-52.68	8060	20221017	79.65	30600	-52.68	20230421	9070	59.65	20230103	30600	-52.68	20230421	8060	79.65	20221017	6.93	N	151860	500	200 억	2030601	N	N	9	N	N
36	20230921	140755	57	100.00	KOSDAQ	화학	N	N	N	N	N	14540	1150	2	8.59	143340031120	9617852	2258.35	13220	15700	13220	17400	9380	13390	14903.54	5.64	-151581	13790	13590	13370	13170	12950	13690	13270	201	4010	500	9370	10	1	36000000	5234	1.07	0.64	12	26.72	13572.00	22772.00	30600	20230421	-52.48	8060	20221017	80.40	30600	-52.48	20230421	9070	60.31	20230103	30600	-52.48	20230421	8060	80.40	20221017	6.93	N	151860	500	200 억	2030601	N	N	9	N	N
37	20230921	130749	57	100.00	KOSDAQ	화학	N	N	N	N	N	15400	2010	2	15.01	115078640410	7713237	1811.13	13220	15700	13220	17400	9380	13390	14919.63	5.64	-164257	13790	13590	13370	13170	12950	13690	13270	201	4010	500	9370	10	1	36000000	5544	1.13	0.68	12	21.43	13572.00	22772.00	30600	20230421	-49.67	8060	20221017	91.07	30600	-49.67	20230421	9070	69.79	20230103	30600	-49.67	20230421	8060	91.07	20221017	6.93	N	151860	500	200 억	2030601	N	N	9	N	N
38	20230921	120741	57	100.00	KOSDAQ	화학	N	N	N	N	N	14810	1420	2	10.60	41350172370	2893226	679.35	13220	15000	13220	17400	9380	13390	14292.07	5.64	-136809	13790	13590	13370	13170	12950	13690	13270	201	4010	500	9370	10	1	36000000	5332	1.09	0.65	12	8.04	13572.00	22772.00	30600	20230421	-51.60	8060	20221017	83.75	30600	-51.60	20230421	9070	63.29	20230103	30600	-51.60	20230421	8060	83.75	20221017	6.93	N	151860	500	200 억	2030601	N	N	9	N	N
39	20230921	110801	57	100.00	KOSDAQ	화학	N	N	N	N	N	14190	800	2	5.97	6904949650	499449	117.27	13220	14200	13220	17400	9380	13390	13825.15	5.64	-43600	13790	13590	13370	13170	12950	13690	13270	201	4010	500	9370	10	1	36000000	5108	1.05	0.62	12	1.39	13572.00	22772.00	30600	20230421	-53.63	8060	20221017	76.05	30600	-53.63	20230421	9070	56.45	20230103	30600	-53.63	20230421	8060	76.05	20221017	6.93	N	151860	500	200 억	2030601	N	N	9	N	N
40	20230921	100745	57	100.00	KOSDAQ	화학	N	N	N	N	N	13340	-50	5	-0.37	1260343350	94542	22.20	13220	13440	13220	17400	9380	13390	13331.03	5.64	22184	13790	13590	13370	13170	12950	13690	13270	201	4010	500	9370	10	1	36000000	4802	0.98	0.59	12	0.26	13572.00	22772.00	30600	20230421	-56.41	8060	20221017	65.51	30600	-56.41	20230421	9070	47.08	20230103	30600	-56.41	20230421	8060	65.51	20221017	6.93	N	151860	500	200 억	2030601	N	N	9	N	N
41	20230921	090751	57	100.00	KOSDAQ	화학	N	N	N	N	N	13400	10	2	0.07	291454300	21896	5.14	13220	13440	13220	17400	9380	13390	13310.77	5.64	4063	13790	13590	13370	13170	12950	13690	13270	201	4010	500	9370	10	1	36000000	4824	0.99	0.59	12	0.06	13572.00	22772.00	30600	20230421	-56.21	8060	20221017	66.25	30600	-56.21	20230421	9070	47.74	20230103	30600	-56.21	20230421	8060	66.25	20221017	6.93	N	151860	500	200 억	2030601	N	N	9	N	N
42	20230920	160754	57	100.00	KOSDAQ	화학	N	N	N	N	N	13390	80	2	0.60	5577341100	417503	106.20	13210	13570	13150	17300	9320	13310	13358.61	5.58	22929	13796	13552	13396	13152	12996	13475	13075	201	3990	500	9310	10	1	36000000	4820	0.99	0.59	12	1.16	13572.00	22772.00	30600	20230421	-56.24	8060	20221017	66.13	30600	-56.24	20230421	9070	47.63	20230103	30600	-56.24	20230421	8060	66.13	20221017	6.86	N	151860	500	200 억	2007572	N	N	9	N	N
43	20230920	150735	57	100.00	KOSDAQ	화학	N	N	N	N	N	13390	80	2	0.60	5214455990	390369	99.30	13210	13570	13150	17300	9320	13310	13357.76	5.58	18954	13796	13552	13396	13152	12996	13475	13075	201	3990	500	9310	10	1	36000000	4820	0.99	0.59	12	1.08	13572.00	22772.00	30600	20230421	-56.24	8060	20221017	66.13	30600	-56.24	20230421	9070	47.63	20230103	30600	-56.24	20230421	8060	66.13	20221017	6.86	N	151860	500	200 억	2007572	N	N	13	N	N
44	20230920	140745	57	100.00	KOSDAQ	화학	N	N	N	N	N	13400	90	2	0.68	4639000080	347300	88.34	13210	13570	13150	17300	9320	13310	13357.33	5.58	16243	13796	13552	13396	13152	12996	13475	13075	201	3990	500	9310	10	1	36000000	4824	0.99	0.59	12	0.96	13572.00	22772.00	30600	20230421	-56.21	8060	20221017	66.25	30600	-56.21	20230421	9070	47.74	20230103	30600	-56.21	20230421	8060	66.25	20221017	6.86	N	151860	500	200 억	2007572	N	N	13	N	N
45	20230920	130740	57	100.00	KOSDAQ	화학	N	N	N	N	N	13510	200	2	1.50	4276603080	320302	81.47	13210	13570	13150	17300	9320	13310	13351.78	5.58	13378	13796	13552	13396	13152	12996	13475	13075	201	3990	500	9310	10	1	36000000	4864	1.00	0.59	12	0.89	13572.00	22772.00	30600	20230421	-55.85	8060	20221017	67.62	30600	-55.85	20230421	9070	48.95	20230103	30600	-55.85	20230421	8060	67.62	20221017	6.86	N	151860	500	200 억	2007572	N	N	13	N	N
46	20230920	120738	57	100.00	KOSDAQ	화학	N	N	N	N	N	13520	210	2	1.58	3753861550	281577	71.62	13210	13570	13150	17300	9320	13310	13331.56	5.58	10809	13796	13552	13396	13152	12996	13475	13075	201	3990	500	9310	10	1	36000000	4867	1.00	0.59	12	0.78	13572.00	22772.00	30600	20230421	-55.82	8060	20221017	67.74	30600	-55.82	20230421	9070	49.06	20230103	30600	-55.82	20230421	8060	67.74	20221017	6.86	N	151860	500	200 억	2007572	N	N	13	N	N
47	20230920	110747	57	100.00	KOSDAQ	화학	N	N	N	N	N	13390	80	2	0.60	2735582890	205815	52.35	13210	13490	13150	17300	9320	13310	13291.47	5.58	-2021	13796	13552	13396	13152	12996	13475	13075	201	3990	500	9310	10	1	36000000	4820	0.99	0.59	12	0.57	13572.00	22772.00	30600	20230421	-56.24	8060	20221017	66.13	30600	-56.24	20230421	9070	47.63	20230103	30600	-56.24	20230421	8060	66.13	20221017	6.86	N	151860	500	200 억	2007572	N	N	13	N	N
48	20230920	100731	57	100.00	KOSDAQ	화학	N	N	N	N	N	13240	-70	5	-0.53	1657778520	124506	31.67	13210	13490	13180	17300	9320	13310	13314.85	5.58	-17098	13796	13552	13396	13152	12996	13475	13075	201	3990	500	9310	10	1	36000000	4766	0.98	0.58	12	0.35	13572.00	22772.00	30600	20230421	-56.73	8060	20221017	64.27	30600	-56.73	20230421	9070	45.98	20230103	30600	-56.73	20230421	8060	64.27	20221017	6.86	N	151860	500	200 억	2007572	N	N	13	N	N
49	20230920	090740	57	100.00	KOSDAQ	화학	N	N	N	N	N	13360	50	2	0.38	433237020	32634	8.30	13210	13400	13210	17300	9320	13310	13275.63	5.58	8748	13796	13552	13396	13152	12996	13475	13075	201	3990	500	9310	10	1	36000000	4810	0.98	0.59	12	0.09	13572.00	22772.00	30600	20230421	-56.34	8060	20221017	65.76	30600	-56.34	20230421	9070	47.30	20230103	30600	-56.34	20230421	8060	65.76	20221017	6.86	N	151860	500	200 억	2007572	N	N	13	N	N
50	20230919	160737	57	100.00	KOSDAQ	화학	N	N	N	N	N	13310	-270	5	-1.99	5072317670	379348	63.09	13590	13640	13240	17650	9510	13580	13371.14	5.50	28423	14540	14060	13780	13300	13020	13920	13160	201	4070	500	9500	10	1	36000000	4792	0.98	0.58	12	1.05	13572.00	22772.00	30600	20230421	-56.50	8060	20221017	65.14	30600	-56.50	20230421	9070	46.75	20230103	30600	-56.50	20230421	8060	65.14	20221017	6.74	N	151860	500	200 억	1979149	N	N	13	N	N
51	20230919	150739	57	100.00	KOSDAQ	화학	N	N	N	N	N	13320	-260	5	-1.91	4399244030	328764	54.68	13590	13640	13240	17650	9510	13580	13380.56	5.50	13058	14540	14060	13780	13300	13020	13920	13160	201	4070	500	9500	10	1	36000000	4795	0.98	0.58	12	0.91	13572.00	22772.00	30600	20230421	-56.47	8060	20221017	65.26	30600	-56.47	20230421	9070	46.86	20230103	30600	-56.47	20230421	8060	65.26	20221017	6.74	N	151860	500	200 억	1979149	N	N	121	N	N
52	20230919	140738	57	100.00	KOSDAQ	화학	N	N	N	N	N	13310	-270	5	-1.99	3691715550	275456	45.81	13590	13640	13250	17650	9510	13580	13401.56	5.50	5145	14540	14060	13780	13300	13020	13920	13160	201	4070	500	9500	10	1	36000000	4792	0.98	0.58	12	0.77	13572.00	22772.00	30600	20230421	-56.50	8060	20221017	65.14	30600	-56.50	20230421	9070	46.75	20230103	30600	-56.50	20230421	8060	65.14	20221017	6.74	N	151860	500	200 억	1979149	N	N	121	N	N
53	20230919	130724	57	100.00	KOSDAQ	화학	N	N	N	N	N	13300	-280	5	-2.06	3167102350	235967	39.24	13590	13640	13280	17650	9510	13580	13421.14	5.50	8479	14540	14060	13780	13300	13020	13920	13160	201	4070	500	9500	10	1	36000000	4788	0.98	0.58	12	0.66	13572.00	22772.00	30600	20230421	-56.54	8060	20221017	65.01	30600	-56.54	20230421	9070	46.64	20230103	30600	-56.54	20230421	8060	65.01	20221017	6.74	N	151860	500	200 억	1979149	N	N	121	N	N
54	20230919	120742	57	100.00	KOSDAQ	화학	N	N	N	N	N	13340	-240	5	-1.77	2742112150	204069	33.94	13590	13640	13280	17650	9510	13580	13436.49	5.50	20985	14540	14060	13780	13300	13020	13920	13160	201	4070	500	9500	10	1	36000000	4802	0.98	0.59	12	0.57	13572.00	22772.00	30600	20230421	-56.41	8060	20221017	65.51	30600	-56.41	20230421	9070	47.08	20230103	30600	-56.41	20230421	8060	65.51	20221017	6.74	N	151860	500	200 억	1979149	N	N	121	N	N
55	20230919	110744	57	100.00	KOSDAQ	화학	N	N	N	N	N	13380	-200	5	-1.47	2215866130	164647	27.38	13590	13640	13280	17650	9510	13580	13457.55	5.50	25592	14540	14060	13780	13300	13020	13920	13160	201	4070	500	9500	10	1	36000000	4817	0.99	0.59	12	0.46	13572.00	22772.00	30600	20230421	-56.27	8060	20221017	66.00	30600	-56.27	20230421	9070	47.52	20230103	30600	-56.27	20230421	8060	66.00	20221017	6.74	N	151860	500	200 억	1979149	N	N	121	N	N
56	20230919	100737	57	100.00	KOSDAQ	화학	N	N	N	N	N	13430	-150	5	-1.10	1383248080	102372	17.03	13590	13640	13400	17650	9510	13580	13511.32	5.50	4161	14540	14060	13780	13300	13020	13920	13160	201	4070	500	9500	10	1	36000000	4835	0.99	0.59	12	0.28	13572.00	22772.00	30600	20230421	-56.11	8060	20221017	66.63	30600	-56.11	20230421	9070	48.07	20230103	30600	-56.11	20230421	8060	66.63	20221017	6.74	N	151860	500	200 억	1979149	N	N	121	N	N
57	20230919	090734	57	100.00	KOSDAQ	화학	N	N	N	N	N	13550	-30	5	-0.22	294890630	21717	3.61	13590	13640	13520	17650	9510	13580	13578.73	5.50	-1722	14540	14060	13780	13300	13020	13920	13160	201	4070	500	9500	10	1	36000000	4878	1.00	0.60	12	0.06	13572.00	22772.00	30600	20230421	-55.72	8060	20221017	68.11	30600	-55.72	20230421	9070	49.39	20230103	30600	-55.72	20230421	8060	68.11	20221017	6.74	N	151860	500	200 억	1979149	N	N	121	N	N
58	20230918	160737	57	100.00	KOSDAQ	화학	N	N	N	N	N	13580	-380	5	-2.72	8129810700	587561	97.96	13810	14260	13500	18140	9780	13960	13837.04	5.57	-24843	14426	14192	13986	13752	13546	14090	13650	201	4180	500	9770	10	1	36000000	4889	1.00	0.60	12	1.63	13572.00	22772.00	30600	20230421	-55.62	8060	20221017	68.49	30600	-55.62	20230421	9070	49.72	20230103	30600	-55.62	20230421	8060	68.49	20221017	6.81	N	151860	500	200 억	2003991	N	N	121	N	N
59	20230918	150734	57	100.00	KOSDAQ	화학	N	N	N	N	N	13550	-410	5	-2.94	7466390100	538618	89.80	13810	14260	13500	18140	9780	13960	13862.12	5.57	-33004	14426	14192	13986	13752	13546	14090	13650	201	4180	500	9770	10	1	36000000	4878	1.00	0.60	12	1.50	13572.00	22772.00	30600	20230421	-55.72	8060	20221017	68.11	30600	-55.72	20230421	9070	49.39	20230103	30600	-55.72	20230421	8060	68.11	20221017	6.81	N	151860	500	200 억	2003991	N	N	6	N	N
60	20230918	140755	57	100.00	KOSDAQ	화학	N	N	N	N	N	13670	-290	5	-2.08	6479860970	465851	77.67	13810	14260	13590	18140	9780	13960	13909.73	5.57	-31621	14426	14192	13986	13752	13546	14090	13650	201	4180	500	9770	10	1	36000000	4921	1.01	0.60	12	1.29	13572.00	22772.00	30600	20230421	-55.33	8060	20221017	69.60	30600	-55.33	20230421	9070	50.72	20230103	30600	-55.33	20230421	8060	69.60	20221017	6.81	N	151860	500	200 억	2003991	N	N	6	N	N
61	20230918	130736	57	100.00	KOSDAQ	화학	N	N	N	N	N	13800	-160	5	-1.15	5307199140	380187	63.38	13810	14260	13720	18140	9780	13960	13959.44	5.57	-22313	14426	14192	13986	13752	13546	14090	13650	201	4180	500	9770	10	1	36000000	4968	1.02	0.61	12	1.06	13572.00	22772.00	30600	20230421	-54.90	8060	20221017	71.22	30600	-54.90	20230421	9070	52.15	20230103	30600	-54.90	20230421	8060	71.22	20221017	6.81	N	151860	500	200 억	2003991	N	N	6	N	N
62	20230918	120739	57	100.00	KOSDAQ	화학	N	N	N	N	N	13830	-130	5	-0.93	4764528040	340866	56.83	13810	14260	13720	18140	9780	13960	13977.72	5.57	-6256	14426	14192	13986	13752	13546	14090	13650	201	4180	500	9770	10	1	36000000	4979	1.02	0.61	12	0.95	13572.00	22772.00	30600	20230421	-54.80	8060	20221017	71.59	30600	-54.80	20230421	9070	52.48	20230103	30600	-54.80	20230421	8060	71.59	20221017	6.81	N	151860	500	200 억	2003991	N	N	6	N	N
63	20230918	110728	57	100.00	KOSDAQ	화학	N	N	N	N	N	13910	-50	5	-0.36	4073675320	290979	48.51	13810	14260	13720	18140	9780	13960	13999.89	5.57	6067	14426	14192	13986	13752	13546	14090	13650	201	4180	500	9770	10	1	36000000	5008	1.02	0.61	12	0.81	13572.00	22772.00	30600	20230421	-54.54	8060	20221017	72.58	30600	-54.54	20230421	9070	53.36	20230103	30600	-54.54	20230421	8060	72.58	20221017	6.81	N	151860	500	200 억	2003991	N	N	6	N	N
64	20230918	100723	57	100.00	KOSDAQ	화학	N	N	N	N	N	13970	10	2	0.07	3296085180	235267	39.22	13810	14260	13720	18140	9780	13960	14009.98	5.57	-70	14426	14192	13986	13752	13546	14090	13650	201	4180	500	9770	10	1	36000000	5029	1.03	0.61	12	0.65	13572.00	22772.00	30600	20230421	-54.35	8060	20221017	73.33	30600	-54.35	20230421	9070	54.02	20230103	30600	-54.35	20230421	8060	73.33	20221017	6.81	N	151860	500	200 억	2003991	N	N	6	N	N
65	20230918	090727	57	100.00	KOSDAQ	화학	N	N	N	N	N	14020	60	2	0.43	613343880	44345	7.39	13810	14020	13720	18140	9780	13960	13831.18	5.57	11297	14426	14192	13986	13752	13546	14090	13650	201	4180	500	9770	10	1	36000000	5047	1.03	0.62	12	0.12	13572.00	22772.00	30600	20230421	-54.18	8060	20221017	73.95	30600	-54.18	20230421	9070	54.58	20230103	30600	-54.18	20230421	8060	73.95	20221017	6.81	N	151860	500	200 억	2003991	N	N	6	N	N
66	20230915	160732	57	100.00	KOSDAQ	화학	N	N	N	N	N	13960	-50	5	-0.36	8135380420	581543	72.07	14100	14220	13780	18210	9810	14010	13989.42	5.60	-11556	14596	14302	13716	13422	12836	14450	13570	201	4200	500	9800	10	1	36000000	5026	1.03	0.61	12	1.62	13572.00	22772.00	30600	20230421	-54.38	8060	20221017	73.20	30600	-54.38	20230421	9070	53.91	20230103	30600	-54.38	20230421	8060	73.20	20221017	6.65	N	151860	500	200 억	2015547	N	N	6	N	N
67	20230915	150733	57	100.00	KOSDAQ	화학	N	N	N	N	N	13940	-70	5	-0.50	7342097920	524743	65.04	14100	14220	13780	18210	9810	14010	13991.80	5.60	-20433	14596	14302	13716	13422	12836	14450	13570	201	4200	500	9800	10	1	36000000	5018	1.03	0.61	12	1.46	13572.00	22772.00	30600	20230421	-54.44	8060	20221017	72.95	30600	-54.44	20230421	9070	53.69	20230103	30600	-54.44	20230421	8060	72.95	20221017	6.65	N	151860	500	200 억	2015547	N	N	11	N	N
68	20230915	140731	57	100.00	KOSDAQ	화학	N	N	N	N	N	13950	-60	5	-0.43	6631929730	473816	58.72	14100	14220	13780	18210	9810	14010	13996.85	5.60	-12153	14596	14302	13716	13422	12836	14450	13570	201	4200	500	9800	10	1	36000000	5022	1.03	0.61	12	1.32	13572.00	22772.00	30600	20230421	-54.41	8060	20221017	73.08	30600	-54.41	20230421	9070	53.80	20230103	30600	-54.41	20230421	8060	73.08	20221017	6.65	N	151860	500	200 억	2015547	N	N	11	N	N
69	20230915	130725	57	100.00	KOSDAQ	화학	N	N	N	N	N	14000	-10	5	-0.07	5982005510	427318	52.96	14100	14220	13780	18210	9810	14010	13998.95	5.60	-8943	14596	14302	13716	13422	12836	14450	13570	201	4200	500	9800	10	1	36000000	5040	1.03	0.61	12	1.19	13572.00	22772.00	30600	20230421	-54.25	8060	20221017	73.70	30600	-54.25	20230421	9070	54.36	20230103	30600	-54.25	20230421	8060	73.70	20221017	6.65	N	151860	500	200 억	2015547	N	N	11	N	N
70	20230915	120733	57	100.00	KOSDAQ	화학	N	N	N	N	N	13940	-70	5	-0.50	5411404140	386571	47.91	14100	14220	13780	18210	9810	14010	13998.47	5.60	-17415	14596	14302	13716	13422	12836	14450	13570	201	4200	500	9800	10	1	36000000	5018	1.03	0.61	12	1.07	13572.00	22772.00	30600	20230421	-54.44	8060	20221017	72.95	30600	-54.44	20230421	9070	53.69	20230103	30600	-54.44	20230421	8060	72.95	20221017	6.65	N	151860	500	200 억	2015547	N	N	11	N	N
71	20230915	110739	57	100.00	KOSDAQ	화학	N	N	N	N	N	13960	-50	5	-0.36	4853531640	346589	42.96	14100	14220	13780	18210	9810	14010	14003.71	5.60	-22596	14596	14302	13716	13422	12836	14450	13570	201	4200	500	9800	10	1	36000000	5026	1.03	0.61	12	0.96	13572.00	22772.00	30600	20230421	-54.38	8060	20221017	73.20	30600	-54.38	20230421	9070	53.91	20230103	30600	-54.38	20230421	8060	73.20	20221017	6.65	N	151860	500	200 억	2015547	N	N	11	N	N
72	20230915	100736	57	100.00	KOSDAQ	화학	N	N	N	N	N	14070	60	2	0.43	3464089180	247066	30.62	14100	14220	13780	18210	9810	14010	14020.91	5.60	-18470	14596	14302	13716	13422	12836	14450	13570	201	4200	500	9800	10	1	36000000	5065	1.04	0.62	12	0.69	13572.00	22772.00	30600	20230421	-54.02	8060	20221017	74.57	30600	-54.02	20230421	9070	55.13	20230103	30600	-54.02	20230421	8060	74.57	20221017	6.65	N	151860	500	200 억	2015547	N	N	11	N	N
73	20230915	090726	57	100.00	KOSDAQ	화학	N	N	N	N	N	13860	-150	5	-1.07	969694500	69534	8.62	14100	14100	13780	18210	9810	14010	13945.60	5.60	-7100	14596	14302	13716	13422	12836	14450	13570	201	4200	500	9800	10	1	36000000	4990	1.02	0.61	12	0.19	13572.00	22772.00	30600	20230421	-54.71	8060	20221017	71.96	30600	-54.71	20230421	9070	52.81	20230103	30600	-54.71	20230421	8060	71.96	20221017	6.65	N	151860	500	200 억	2015547	N	N	11	N	N
74	20230914	160735	57	100.00	KOSDAQ	화학	N	N	N	N	N	14010	550	2	4.09	10774009700	791770	48.32	13460	14010	13130	17490	9430	13460	13604.63	5.32	102274	14466	13962	13686	13182	12906	14215	13435	201	4030	500	9420	10	1	36000000	5044	1.03	0.62	12	2.20	13572.00	22772.00	30600	20230421	-54.22	8060	20221017	73.82	30600	-54.22	20230421	9070	54.47	20230103	30600	-54.22	20230421	8060	73.82	20221017	6.56	N	151860	500	200 억	1915610	N	N	11	N	N
75	20230914	150714	57	100.00	KOSDAQ	화학	N	N	N	N	N	13890	430	2	3.19	8726344900	644712	39.35	13460	13920	13130	17490	9430	13460	13535.26	5.32	101687	14466	13962	13686	13182	12906	14215	13435	201	4030	500	9420	10	1	36000000	5000	1.02	0.61	12	1.79	13572.00	22772.00	30600	20230421	-54.61	8060	20221017	72.33	30600	-54.61	20230421	9070	53.14	20230103	30600	-54.61	20230421	8060	72.33	20221017	6.56	N	151860	500	200 억	1915610	N	N	4	N	N
76	20230914	140726	57	100.00	KOSDAQ	화학	N	N	N	N	N	13430	-30	5	-0.22	6399625780	474409	28.95	13460	13680	13130	17490	9430	13460	13489.68	5.32	60625	14466	13962	13686	13182	12906	14215	13435	201	4030	500	9420	10	1	36000000	4835	0.99	0.59	12	1.32	13572.00	22772.00	30600	20230421	-56.11	8060	20221017	66.63	30600	-56.11	20230421	9070	48.07	20230103	30600	-56.11	20230421	8060	66.63	20221017	6.56	N	151860	500	200 억	1915610	N	N	4	N	N
77	20230914	130712	57	100.00	KOSDAQ	화학	N	N	N	N	N	13510	50	2	0.37	5431322540	402296	24.55	13460	13680	13130	17490	9430	13460	13500.81	5.32	63295	14466	13962	13686	13182	12906	14215	13435	201	4030	500	9420	10	1	36000000	4864	1.00	0.59	12	1.12	13572.00	22772.00	30600	20230421	-55.85	8060	20221017	67.62	30600	-55.85	20230421	9070	48.95	20230103	30600	-55.85	20230421	8060	67.62	20221017	6.56	N	151860	500	200 억	1915610	N	N	4	N	N
78	20230914	120722	57	100.00	KOSDAQ	화학	N	N	N	N	N	13620	160	2	1.19	4794059020	355231	21.68	13460	13680	13130	17490	9430	13460	13495.61	5.32	50207	14466	13962	13686	13182	12906	14215	13435	201	4030	500	9420	10	1	36000000	4903	1.00	0.60	12	0.99	13572.00	22772.00	30600	20230421	-55.49	8060	20221017	68.98	30600	-55.49	20230421	9070	50.17	20230103	30600	-55.49	20230421	8060	68.98	20221017	6.56	N	151860	500	200 억	1915610	N	N	4	N	N
79	20230914	110716	57	100.00	KOSDAQ	화학	N	N	N	N	N	13530	70	2	0.52	3963083920	294201	17.95	13460	13660	13130	17490	9430	13460	13470.67	5.32	35799	14466	13962	13686	13182	12906	14215	13435	201	4030	500	9420	10	1	36000000	4871	1.00	0.59	12	0.82	13572.00	22772.00	30600	20230421	-55.78	8060	20221017	67.87	30600	-55.78	20230421	9070	49.17	20230103	30600	-55.78	20230421	8060	67.87	20221017	6.56	N	151860	500	200 억	1915610	N	N	4	N	N
80	20230914	100710	57	100.00	KOSDAQ	화학	N	N	N	N	N	13510	50	2	0.37	2931691990	217801	13.29	13460	13660	13130	17490	9430	13460	13460.42	5.32	18408	14466	13962	13686	13182	12906	14215	13435	201	4030	500	9420	10	1	36000000	4864	1.00	0.59	12	0.61	13572.00	22772.00	30600	20230421	-55.85	8060	20221017	67.62	30600	-55.85	20230421	9070	48.95	20230103	30600	-55.85	20230421	8060	67.62	20221017	6.56	N	151860	500	200 억	1915610	N	N	4	N	N
81	20230914	090723	57	100.00	KOSDAQ	화학	N	N	N	N	N	13530	70	2	0.52	535053880	39524	2.41	13460	13610	13450	17490	9430	13460	13537.44	5.32	-12484	14466	13962	13686	13182	12906	14215	13435	201	4030	500	9420	10	1	36000000	4871	1.00	0.59	12	0.11	13572.00	22772.00	30600	20230421	-55.78	8060	20221017	67.87	30600	-55.78	20230421	9070	49.17	20230103	30600	-55.78	20230421	8060	67.87	20221017	6.56	N	151860	500	200 억	1915610	N	N	4	N	N
82	20230913	160727	57	100.00	KOSDAQ	화학	N	N	N	N	N	13460	50	2	0.37	22358162690	1619288	228.28	13450	14190	13410	17430	9390	13410	13807.53	5.70	-136813	13990	13700	13550	13260	13110	13625	13185	201	4020	500	9380	10	1	36000000	4846	0.99	0.59	12	4.50	13572.00	22772.00	30600	20230421	-56.01	8060	20221017	67.00	30600	-56.01	20230421	9070	48.40	20230103	30600	-56.01	20230421	8060	67.00	20221017	6.37	N	151860	500	200 억	2051585	N	N	4	N	N
83	20230913	150721	57	100.00	KOSDAQ	화학	N	N	N	N	N	13440	30	2	0.22	21364681340	1545820	217.92	13450	14190	13410	17430	9390	13410	13820.94	5.70	-150747	13990	13700	13550	13260	13110	13625	13185	201	4020	500	9380	10	1	36000000	4838	0.99	0.59	12	4.29	13572.00	22772.00	30600	20230421	-56.08	8060	20221017	66.75	30600	-56.08	20230421	9070	48.18	20230103	30600	-56.08	20230421	8060	66.75	20221017	6.37	N	151860	500	200 억	2051585	N	N	4	N	N
84	20230913	140727	57	100.00	KOSDAQ	화학	N	N	N	N	N	13580	170	2	1.27	19580194740	1413557	199.28	13450	14190	13450	17430	9390	13410	13851.72	5.70	-135701	13990	13700	13550	13260	13110	13625	13185	201	4020	500	9380	10	1	36000000	4889	1.00	0.60	12	3.93	13572.00	22772.00	30600	20230421	-55.62	8060	20221017	68.49	30600	-55.62	20230421	9070	49.72	20230103	30600	-55.62	20230421	8060	68.49	20221017	6.37	N	151860	500	200 억	2051585	N	N	4	N	N
85	20230913	130705	57	100.00	KOSDAQ	화학	N	N	N	N	N	13680	270	2	2.01	18524547580	1336097	188.36	13450	14190	13450	17430	9390	13410	13864.67	5.70	-118618	13990	13700	13550	13260	13110	13625	13185	201	4020	500	9380	10	1	36000000	4925	1.01	0.60	12	3.71	13572.00	22772.00	30600	20230421	-55.29	8060	20221017	69.73	30600	-55.29	20230421	9070	50.83	20230103	30600	-55.29	20230421	8060	69.73	20221017	6.37	N	151860	500	200 억	2051585	N	N	4	N	N
86	20230913	120723	57	100.00	KOSDAQ	화학	N	N	N	N	N	13700	290	2	2.16	16537462660	1191777	168.01	13450	14190	13450	17430	9390	13410	13876.31	5.70	-75640	13990	13700	13550	13260	13110	13625	13185	201	4020	500	9380	10	1	36000000	4932	1.01	0.60	12	3.31	13572.00	22772.00	30600	20230421	-55.23	8060	20221017	69.98	30600	-55.23	20230421	9070	51.05	20230103	30600	-55.23	20230421	8060	69.98	20221017	6.37	N	151860	500	200 억	2051585	N	N	4	N	N
87	20230913	110723	57	100.00	KOSDAQ	화학	N	N	N	N	N	13860	450	2	3.36	14641697250	1054802	148.70	13450	14190	13450	17430	9390	13410	13880.99	5.70	-76528	13990	13700	13550	13260	13110	13625	13185	201	4020	500	9380	10	1	36000000	4990	1.02	0.61	12	2.93	13572.00	22772.00	30600	20230421	-54.71	8060	20221017	71.96	30600	-54.71	20230421	9070	52.81	20230103	30600	-54.71	20230421	8060	71.96	20221017	6.37	N	151860	500	200 억	2051585	N	N	4	N	N
88	20230913	100716	57	100.00	KOSDAQ	화학	N	N	N	N	N	13800	390	2	2.91	5118638610	373875	52.71	13450	13830	13450	17430	9390	13410	13690.78	5.70	11505	13990	13700	13550	13260	13110	13625	13185	201	4020	500	9380	10	1	36000000	4968	1.02	0.61	12	1.04	13572.00	22772.00	30600	20230421	-54.90	8060	20221017	71.22	30600	-54.90	20230421	9070	52.15	20230103	30600	-54.90	20230421	8060	71.22	20221017	6.37	N	151860	500	200 억	2051585	N	N	4	N	N
89	20230913	090709	57	100.00	KOSDAQ	화학	N	N	N	N	N	13580	170	2	1.27	951311030	70060	9.88	13450	13680	13450	17430	9390	13410	13578.53	5.70	5527	13990	13700	13550	13260	13110	13625	13185	201	4020	500	9380	10	1	36000000	4889	1.00	0.60	12	0.19	13572.00	22772.00	30600	20230421	-55.62	8060	20221017	68.49	30600	-55.62	20230421	9070	49.72	20230103	30600	-55.62	20230421	8060	68.49	20221017	6.37	N	151860	500	200 억	2051585	N	N	4	N	N
90	20230912	160706	57	100.00	KOSDAQ	화학	N	N	N	N	N	13410	-350	5	-2.54	9086400860	668644	52.95	13750	13840	13400	17880	9640	13760	13589.98	5.57	46290	15020	14390	13980	13350	12940	14185	13145	201	4120	500	9630	10	1	36000000	4828	0.99	0.59	12	1.86	13572.00	22772.00	30600	20230421	-56.18	8060	20221017	66.38	30600	-56.18	20230421	9070	47.85	20230103	30600	-56.18	20230421	8060	66.38	20221017	6.25	N	151860	500	200 억	2004335	N	N	4	N	N
91	20230912	150714	57	100.00	KOSDAQ	화학	N	N	N	N	N	13520	-240	5	-1.74	7961377700	584993	46.32	13750	13840	13480	17880	9640	13760	13609.14	5.57	48349	15020	14390	13980	13350	12940	14185	13145	201	4120	500	9630	10	1	36000000	4867	1.00	0.59	12	1.62	13572.00	22772.00	30600	20230421	-55.82	8060	20221017	67.74	30600	-55.82	20230421	9070	49.06	20230103	30600	-55.82	20230421	8060	67.74	20221017	6.25	N	151860	500	200 억	2004335	N	N	0	N	N
92	20230912	140711	57	100.00	KOSDAQ	화학	N	N	N	N	N	13520	-240	5	-1.74	6656645610	488867	38.71	13750	13840	13480	17880	9640	13760	13616.23	5.57	67317	15020	14390	13980	13350	12940	14185	13145	201	4120	500	9630	10	1	36000000	4867	1.00	0.59	12	1.36	13572.00	22772.00	30600	20230421	-55.82	8060	20221017	67.74	30600	-55.82	20230421	9070	49.06	20230103	30600	-55.82	20230421	8060	67.74	20221017	6.25	N	151860	500	200 억	2004335	N	N	0	N	N
93	20230912	130704	57	100.00	KOSDAQ	화학	N	N	N	N	N	13500	-260	5	-1.89	5938858080	435755	34.51	13750	13840	13480	17880	9640	13760	13628.65	5.57	50346	15020	14390	13980	13350	12940	14185	13145	201	4120	500	9630	10	1	36000000	4860	0.99	0.59	12	1.21	13572.00	22772.00	30600	20230421	-55.88	8060	20221017	67.49	30600	-55.88	20230421	9070	48.84	20230103	30600	-55.88	20230421	8060	67.49	20221017	6.25	N	151860	500	200 억	2004335	N	N	0	N	N
94	20230912	120701	57	100.00	KOSDAQ	화학	N	N	N	N	N	13600	-160	5	-1.16	5217510540	382394	30.28	13750	13840	13500	17880	9640	13760	13644.08	5.57	50338	15020	14390	13980	13350	12940	14185	13145	201	4120	500	9630	10	1	36000000	4896	1.00	0.60	12	1.06	13572.00	22772.00	30600	20230421	-55.56	8060	20221017	68.73	30600	-55.56	20230421	9070	49.94	20230103	30600	-55.56	20230421	8060	68.73	20221017	6.25	N	151860	500	200 억	2004335	N	N	0	N	N
95	20230912	110708	57	100.00	KOSDAQ	화학	N	N	N	N	N	13560	-200	5	-1.45	4508169940	330093	26.14	13750	13840	13500	17880	9640	13760	13657.02	5.57	45047	15020	14390	13980	13350	12940	14185	13145	201	4120	500	9630	10	1	36000000	4882	1.00	0.60	12	0.92	13572.00	22772.00	30600	20230421	-55.69	8060	20221017	68.24	30600	-55.69	20230421	9070	49.50	20230103	30600	-55.69	20230421	8060	68.24	20221017	6.25	N	151860	500	200 억	2004335	N	N	0	N	N
96	20230912	100701	57	100.00	KOSDAQ	화학	N	N	N	N	N	13550	-210	5	-1.53	3304133310	241217	19.10	13750	13840	13510	17880	9640	13760	13697.55	5.57	33077	15020	14390	13980	13350	12940	14185	13145	201	4120	500	9630	10	1	36000000	4878	1.00	0.60	12	0.67	13572.00	22772.00	30600	20230421	-55.72	8060	20221017	68.11	30600	-55.72	20230421	9070	49.39	20230103	30600	-55.72	20230421	8060	68.11	20221017	6.25	N	151860	500	200 억	2004335	N	N	0	N	N
97	20230912	090718	57	100.00	KOSDAQ	화학	N	N	N	N	N	13700	-60	5	-0.44	664136130	48339	3.83	13750	13820	13680	17880	9640	13760	13738.78	5.57	9717	15020	14390	13980	13350	12940	14185	13145	201	4120	500	9630	10	1	36000000	4932	1.01	0.60	12	0.13	13572.00	22772.00	30600	20230421	-55.23	8060	20221017	69.98	30600	-55.23	20230421	9070	51.05	20230103	30600	-55.23	20230421	8060	69.98	20221017	6.25	N	151860	500	200 억	2004335	N	N	0	N	N
98	20230911	160701	57	100.00	KOSDAQ	화학	N	N	N	N	N	13760	-590	5	-4.11	17292150150	1240341	51.51	14520	14610	13570	18650	10050	14350	13942.05	5.94	-138253	15370	14860	14390	13880	13410	15115	14135	201	4300	500	10040	10	1	36000000	4954	1.01	0.60	12	3.45	13572.00	22772.00	30600	20230421	-55.03	8060	20221017	70.72	30600	-55.03	20230421	9070	51.71	20230103	30600	-55.03	20230421	8060	70.72	20221017	6.07	N	151860	500	200 억	2139030	N	N	0	N	N
99	20230911	150707	57	100.00	KOSDAQ	화학	N	N	N	N	N	13690	-660	5	-4.60	16298452900	1167999	48.51	14520	14610	13570	18650	10050	14350	13954.16	5.94	-139702	15370	14860	14390	13880	13410	15115	14135	201	4300	500	10040	10	1	36000000	4928	1.01	0.60	12	3.24	13572.00	22772.00	30600	20230421	-55.26	8060	20221017	69.85	30600	-55.26	20230421	9070	50.94	20230103	30600	-55.26	20230421	8060	69.85	20221017	6.07	N	151860	500	200 억	2139030	N	N	0	N	N
100	20230911	140717	57	100.00	KOSDAQ	화학	N	N	N	N	N	13660	-690	5	-4.81	13639998350	972857	40.40	14520	14610	13640	18650	10050	14350	14020.56	5.94	-159261	15370	14860	14390	13880	13410	15115	14135	201	4300	500	10040	10	1	36000000	4918	1.01	0.60	12	2.70	13572.00	22772.00	30600	20230421	-55.36	8060	20221017	69.48	30600	-55.36	20230421	9070	50.61	20230103	30600	-55.36	20230421	8060	69.48	20221017	6.07	N	151860	500	200 억	2139030	N	N	0	N	N
101	20230911	130650	57	100.00	KOSDAQ	화학	N	N	N	N	N	13810	-540	5	-3.76	11596619100	824008	34.22	14520	14610	13750	18650	10050	14350	14073.43	5.94	-134238	15370	14860	14390	13880	13410	15115	14135	201	4300	500	10040	10	1	36000000	4972	1.02	0.61	12	2.29	13572.00	22772.00	30600	20230421	-54.87	8060	20221017	71.34	30600	-54.87	20230421	9070	52.26	20230103	30600	-54.87	20230421	8060	71.34	20221017	6.07	N	151860	500	200 억	2139030	N	N	0	N	N
102	20230911	120701	57	100.00	KOSDAQ	화학	N	N	N	N	N	13950	-400	5	-2.79	8718445460	616614	25.61	14520	14610	13840	18650	10050	14350	14139.23	5.94	-87399	15370	14860	14390	13880	13410	15115	14135	201	4300	500	10040	10	1	36000000	5022	1.03	0.61	12	1.71	13572.00	22772.00	30600	20230421	-54.41	8060	20221017	73.08	30600	-54.41	20230421	9070	53.80	20230103	30600	-54.41	20230421	8060	73.08	20221017	6.07	N	151860	500	200 억	2139030	N	N	0	N	N
103	20230911	110650	57	100.00	KOSDAQ	화학	N	N	N	N	N	13970	-380	5	-2.65	6586400930	463614	19.25	14520	14610	13960	18650	10050	14350	14206.65	5.94	-37601	15370	14860	14390	13880	13410	15115	14135	201	4300	500	10040	10	1	36000000	5029	1.03	0.61	12	1.29	13572.00	22772.00	30600	20230421	-54.35	8060	20221017	73.33	30600	-54.35	20230421	9070	54.02	20230103	30600	-54.35	20230421	8060	73.33	20221017	6.07	N	151860	500	200 억	2139030	N	N	0	N	N
104	20230911	100652	57	100.00	KOSDAQ	화학	N	N	N	N	N	14180	-170	5	-1.18	4338315120	303237	12.59	14520	14610	14040	18650	10050	14350	14306.68	5.94	-7395	15370	14860	14390	13880	13410	15115	14135	201	4300	500	10040	10	1	36000000	5105	1.04	0.62	12	0.84	13572.00	22772.00	30600	20230421	-53.66	8060	20221017	75.93	30600	-53.66	20230421	9070	56.34	20230103	30600	-53.66	20230421	8060	75.93	20221017	6.07	N	151860	500	200 억	2139030	N	N	0	N	N
105	20230911	090648	57	100.00	KOSDAQ	화학	N	N	N	N	N	14420	70	2	0.49	1104176990	76226	3.17	14520	14610	14370	18650	10050	14350	14485.58	5.94	-3650	15370	14860	14390	13880	13410	15115	14135	201	4300	500	10040	10	1	36000000	5191	1.06	0.63	12	0.21	13572.00	22772.00	30600	20230421	-52.88	8060	20221017	78.91	30600	-52.88	20230421	9070	58.99	20230103	30600	-52.88	20230421	8060	78.91	20221017	6.07	N	151860	500	200 억	2139030	N	N	0	N	N
106	20230908	160706	57	100.00	KOSDAQ	화학	N	N	N	N	N	14350	240	2	1.70	34304181100	2382803	177.04	14210	14900	13920	18340	9880	14110	14396.87	6.05	-38745	15103	14606	14253	13756	13403	14430	13580	201	4230	500	9870	10	1	36000000	5166	1.06	0.63	12	6.62	13572.00	22772.00	30600	20230421	-53.10	8060	20221017	78.04	30600	-53.10	20230421	9070	58.21	20230103	30600	-53.10	20230421	8060	78.04	20221017	6.23	N	151860	500	200 억	2177482	N	N	0	N	N
107	20230908	150705	57	100.00	KOSDAQ	화학	N	N	N	N	N	14330	220	2	1.56	33358056740	2316860	172.14	14210	14900	13920	18340	9880	14110	14398.25	6.05	-65099	15103	14606	14253	13756	13403	14430	13580	201	4230	500	9870	10	1	36000000	5159	1.06	0.63	12	6.44	13572.00	22772.00	30600	20230421	-53.17	8060	20221017	77.79	30600	-53.17	20230421	9070	57.99	20230103	30600	-53.17	20230421	8060	77.79	20221017	6.23	N	151860	500	200 억	2177482	N	N	0	N	N
108	20230908	140658	57	100.00	KOSDAQ	화학	N	N	N	N	N	14510	400	2	2.83	29833469910	2072966	154.02	14210	14900	13920	18340	9880	14110	14392.01	6.05	-104398	15103	14606	14253	13756	13403	14430	13580	201	4230	500	9870	10	1	36000000	5224	1.07	0.64	12	5.76	13572.00	22772.00	30600	20230421	-52.58	8060	20221017	80.02	30600	-52.58	20230421	9070	59.98	20230103	30600	-52.58	20230421	8060	80.02	20221017	6.23	N	151860	500	200 억	2177482	N	N	0	N	N
109	20230908	130706	57	100.00	KOSDAQ	화학	N	N	N	N	N	14390	280	2	1.98	22310771560	1558712	115.81	14210	14710	13920	18340	9880	14110	14313.90	6.05	-72491	15103	14606	14253	13756	13403	14430	13580	201	4230	500	9870	10	1	36000000	5180	1.06	0.63	12	4.33	13572.00	22772.00	30600	20230421	-52.97	8060	20221017	78.54	30600	-52.97	20230421	9070	58.65	20230103	30600	-52.97	20230421	8060	78.54	20221017	6.23	N	151860	500	200 억	2177482	N	N	0	N	N
110	20230908	120713	57	100.00	KOSDAQ	화학	N	N	N	N	N	14440	330	2	2.34	14640569910	1029121	76.46	14210	14580	13920	18340	9880	14110	14226.55	6.05	-62015	15103	14606	14253	13756	13403	14430	13580	201	4230	500	9870	10	1	36000000	5198	1.06	0.63	12	2.86	13572.00	22772.00	30600	20230421	-52.81	8060	20221017	79.16	30600	-52.81	20230421	9070	59.21	20230103	30600	-52.81	20230421	8060	79.16	20221017	6.23	N	151860	500	200 억	2177482	N	N	0	N	N
111	20230908	110711	57	100.00	KOSDAQ	화학	N	N	N	N	N	13980	-130	5	-0.92	11420150770	802698	59.64	14210	14580	13920	18340	9880	14110	14227.55	6.05	-36718	15103	14606	14253	13756	13403	14430	13580	201	4230	500	9870	10	1	36000000	5033	1.03	0.61	12	2.23	13572.00	22772.00	30600	20230421	-54.31	8060	20221017	73.45	30600	-54.31	20230421	9070	54.13	20230103	30600	-54.31	20230421	8060	73.45	20221017	6.23	N	151860	500	200 억	2177482	N	N	0	N	N
112	20230908	100702	57	100.00	KOSDAQ	화학	N	N	N	N	N	14010	-100	5	-0.71	10011375660	701809	52.14	14210	14580	13920	18340	9880	14110	14265.63	6.05	-27967	15103	14606	14253	13756	13403	14430	13580	201	4230	500	9870	10	1	36000000	5044	1.03	0.62	12	1.95	13572.00	22772.00	30600	20230421	-54.22	8060	20221017	73.82	30600	-54.22	20230421	9070	54.47	20230103	30600	-54.22	20230421	8060	73.82	20221017	6.23	N	151860	500	200 억	2177482	N	N	0	N	N
113	20230908	090706	57	100.00	KOSDAQ	화학	N	N	N	N	N	14500	390	2	2.76	3335816650	232044	17.24	14210	14540	14210	18340	9880	14110	14378.53	6.05	24853	15103	14606	14253	13756	13403	14430	13580	201	4230	500	9870	10	1	36000000	5220	1.07	0.64	12	0.64	13572.00	22772.00	30600	20230421	-52.61	8060	20221017	79.90	30600	-52.61	20230421	9070	59.87	20230103	30600	-52.61	20230421	8060	79.90	20221017	6.23	N	151860	500	200 억	2177482	N	N	0	N	N
114	20230907	160656	57	100.00	KOSDAQ	화학	N	N	N	N	N	14110	-510	5	-3.49	18464351050	1300301	118.91	14470	14750	13900	19000	10240	14620	14200.40	5.73	108909	15853	15236	14903	14286	13953	15070	14120	201	4380	500	10230	10	1	36000000	5080	1.04	0.62	12	3.61	13572.00	22772.00	30600	20230421	-53.89	8060	20221017	75.06	30600	-53.89	20230421	9070	55.57	20230103	30600	-53.89	20230421	8060	75.06	20221017	6.42	N	151860	500	200 억	2063162	N	N	0	N	N
115	20230907	150701	57	100.00	KOSDAQ	화학	N	N	N	N	N	14050	-570	5	-3.90	17380633570	1223170	111.85	14470	14750	13900	19000	10240	14620	14209.29	5.73	117345	15853	15236	14903	14286	13953	15070	14120	201	4380	500	10230	10	1	36000000	5058	1.04	0.62	12	3.40	13572.00	22772.00	30600	20230421	-54.08	8060	20221017	74.32	30600	-54.08	20230421	9070	54.91	20230103	30600	-54.08	20230421	8060	74.32	20221017	6.42	N	151860	500	200 억	2063162	N	N	0	N	N
116	20230907	140657	57	100.00	KOSDAQ	화학	N	N	N	N	N	14090	-530	5	-3.63	15039595810	1056537	96.62	14470	14750	13900	19000	10240	14620	14234.58	5.73	130541	15853	15236	14903	14286	13953	15070	14120	201	4380	500	10230	10	1	36000000	5072	1.04	0.62	12	2.93	13572.00	22772.00	30600	20230421	-53.95	8060	20221017	74.81	30600	-53.95	20230421	9070	55.35	20230103	30600	-53.95	20230421	8060	74.81	20221017	6.42	N	151860	500	200 억	2063162	N	N	0	N	N
117	20230907	130656	57	100.00	KOSDAQ	화학	N	N	N	N	N	13980	-640	5	-4.38	12826328260	898088	82.13	14470	14750	13950	19000	10240	14620	14281.58	5.73	99503	15853	15236	14903	14286	13953	15070	14120	201	4380	500	10230	10	1	36000000	5033	1.03	0.61	12	2.49	13572.00	22772.00	30600	20230421	-54.31	8060	20221017	73.45	30600	-54.31	20230421	9070	54.13	20230103	30600	-54.31	20230421	8060	73.45	20221017	6.42	N	151860	500	200 억	2063162	N	N	0	N	N
118	20230907	120704	57	100.00	KOSDAQ	화학	N	N	N	N	N	14150	-470	5	-3.21	9434544140	656784	60.06	14470	14750	14100	19000	10240	14620	14364.52	5.73	86868	15853	15236	14903	14286	13953	15070	14120	201	4380	500	10230	10	1	36000000	5094	1.04	0.62	12	1.82	13572.00	22772.00	30600	20230421	-53.76	8060	20221017	75.56	30600	-53.76	20230421	9070	56.01	20230103	30600	-53.76	20230421	8060	75.56	20221017	6.42	N	151860	500	200 억	2063162	N	N	0	N	N
119	20230907	110703	57	100.00	KOSDAQ	화학	N	N	N	N	N	14210	-410	5	-2.80	8129054660	564665	51.64	14470	14750	14100	19000	10240	14620	14396.00	5.73	110514	15853	15236	14903	14286	13953	15070	14120	201	4380	500	10230	10	1	36000000	5116	1.05	0.62	12	1.57	13572.00	22772.00	30600	20230421	-53.56	8060	20221017	76.30	30600	-53.56	20230421	9070	56.67	20230103	30600	-53.56	20230421	8060	76.30	20221017	6.42	N	151860	500	200 억	2063162	N	N	0	N	N
120	20230907	100701	57	100.00	KOSDAQ	화학	N	N	N	N	N	14290	-330	5	-2.26	5632468590	389079	35.58	14470	14750	14210	19000	10240	14620	14476.18	5.73	69946	15853	15236	14903	14286	13953	15070	14120	201	4380	500	10230	10	1	36000000	5144	1.05	0.63	12	1.08	13572.00	22772.00	30600	20230421	-53.30	8060	20221017	77.30	30600	-53.30	20230421	9070	57.55	20230103	30600	-53.30	20230421	8060	77.30	20221017	6.42	N	151860	500	200 억	2063162	N	N	0	N	N
121	20230907	090711	57	100.00	KOSDAQ	화학	N	N	N	N	N	14620	0	3	0.00	1055252640	72544	6.63	14470	14710	14400	19000	10240	14620	14545.75	5.73	12892	15853	15236	14903	14286	13953	15070	14120	201	4380	500	10230	10	1	36000000	5263	1.08	0.64	12	0.20	13572.00	22772.00	30600	20230421	-52.22	8060	20221017	81.39	30600	-52.22	20230421	9070	61.19	20230103	30600	-52.22	20230421	8060	81.39	20221017	6.42	N	151860	500	200 억	2063162	N	N	0	N	N
122	20230906	160658	57	100.00	KOSDAQ	화학	N	N	N	N	N	14620	-650	5	-4.26	15915004280	1061587	29.05	15110	15520	14570	19850	10690	15270	14993.18	5.70	11448	16870	16070	15550	14750	14230	15810	14490	201	4580	500	10680	10	1	36000000	5263	1.08	0.64	12	2.95	13572.00	22772.00	30600	20230421	-52.22	8060	20221017	81.39	30600	-52.22	20230421	9070	61.19	20230103	30600	-52.22	20230421	8060	81.39	20221017	6.71	N	151860	500	200 억	2051227	N	N	0	N	N
123	20230906	150659	57	100.00	KOSDAQ	화학	N	N	N	N	N	14650	-620	5	-4.06	15130383210	1007936	27.58	15110	15520	14570	19850	10690	15270	15011.17	5.70	4605	16870	16070	15550	14750	14230	15810	14490	201	4580	500	10680	10	1	36000000	5274	1.08	0.64	12	2.80	13572.00	22772.00	30600	20230421	-52.12	8060	20221017	81.76	30600	-52.12	20230421	9070	61.52	20230103	30600	-52.12	20230421	8060	81.76	20221017	6.71	N	151860	500	200 억	2051227	N	N	0	N	N
124	20230906	140700	57	100.00	KOSDAQ	화학	N	N	N	N	N	14730	-540	5	-3.54	13165793610	873853	23.91	15110	15520	14680	19850	10690	15270	15066.29	5.70	-945	16870	16070	15550	14750	14230	15810	14490	201	4580	500	10680	10	1	36000000	5303	1.09	0.65	12	2.43	13572.00	22772.00	30600	20230421	-51.86	8060	20221017	82.75	30600	-51.86	20230421	9070	62.40	20230103	30600	-51.86	20230421	8060	82.75	20221017	6.71	N	151860	500	200 억	2051227	N	N	0	N	N
125	20230906	130653	57	100.00	KOSDAQ	화학	N	N	N	N	N	14870	-400	5	-2.62	11388914600	753482	20.62	15110	15520	14780	19850	10690	15270	15114.97	5.70	-3425	16870	16070	15550	14750	14230	15810	14490	201	4580	500	10680	10	1	36000000	5353	1.10	0.65	12	2.09	13572.00	22772.00	30600	20230421	-51.41	8060	20221017	84.49	30600	-51.41	20230421	9070	63.95	20230103	30600	-51.41	20230421	8060	84.49	20221017	6.71	N	151860	500	200 억	2051227	N	N	0	N	N
126	20230906	120705	57	100.00	KOSDAQ	화학	N	N	N	N	N	14980	-290	5	-1.90	9147814530	602697	16.49	15110	15520	14940	19850	10690	15270	15178.08	5.70	3842	16870	16070	15550	14750	14230	15810	14490	201	4580	500	10680	10	1	36000000	5393	1.10	0.66	12	1.67	13572.00	22772.00	30600	20230421	-51.05	8060	20221017	85.86	30600	-51.05	20230421	9070	65.16	20230103	30600	-51.05	20230421	8060	85.86	20221017	6.71	N	151860	500	200 억	2051227	N	N	0	N	N
127	20230906	110706	57	100.00	KOSDAQ	화학	N	N	N	N	N	15110	-160	5	-1.05	6951875190	456317	12.49	15110	15520	15030	19850	10690	15270	15234.72	5.70	22240	16870	16070	15550	14750	14230	15810	14490	201	4580	500	10680	10	1	36000000	5440	1.11	0.66	12	1.27	13572.00	22772.00	30600	20230421	-50.62	8060	20221017	87.47	30600	-50.62	20230421	9070	66.59	20230103	30600	-50.62	20230421	8060	87.47	20221017	6.71	N	151860	500	200 억	2051227	N	N	0	N	N
128	20230906	100644	57	100.00	KOSDAQ	화학	N	N	N	N	N	15230	-40	5	-0.26	4979727330	326082	8.92	15110	15520	15030	19850	10690	15270	15271.40	5.70	-2670	16870	16070	15550	14750	14230	15810	14490	201	4580	500	10680	10	1	36000000	5483	1.12	0.67	12	0.91	13572.00	22772.00	30600	20230421	-50.23	8060	20221017	88.96	30600	-50.23	20230421	9070	67.92	20230103	30600	-50.23	20230421	8060	88.96	20221017	6.71	N	151860	500	200 억	2051227	N	N	0	N	N
129	20230906	090651	57	100.00	KOSDAQ	화학	N	N	N	N	N	15060	-210	5	-1.38	974595970	64582	1.77	15110	15180	15030	19850	10690	15270	15089.86	5.70	794	16870	16070	15550	14750	14230	15810	14490	201	4580	500	10680	10	1	36000000	5422	1.11	0.66	12	0.18	13572.00	22772.00	30600	20230421	-50.78	8060	20221017	86.85	30600	-50.78	20230421	9070	66.04	20230103	30600	-50.78	20230421	8060	86.85	20221017	6.71	N	151860	500	200 억	2051227	N	N	0	N	N
130	20230905	160652	57	100.00	KOSDAQ	화학	N	N	N	N	N	15270	270	2	1.80	56707378210	3614621	296.06	15300	16350	15030	19500	10500	15000	15689.25	5.91	-76089	15506	15252	14876	14622	14246	15380	14750	201	4500	500	10500	10	1	36000000	5497	1.13	0.67	12	10.04	13572.00	22772.00	30600	20230421	-50.10	8060	20221017	89.45	30600	-50.10	20230421	9070	68.36	20230103	30600	-50.10	20230421	8060	89.45	20221017	6.88	N	151860	500	200 억	2126071	N	N	0	N	N
131	20230905	150702	57	100.00	KOSDAQ	화학	N	N	N	N	N	15250	250	2	1.67	55478048410	3534035	289.46	15300	16350	15030	19500	10500	15000	15698.30	5.91	-89835	15506	15252	14876	14622	14246	15380	14750	201	4500	500	10500	10	1	36000000	5490	1.12	0.67	12	9.82	13572.00	22772.00	30600	20230421	-50.16	8060	20221017	89.21	30600	-50.16	20230421	9070	68.14	20230103	30600	-50.16	20230421	8060	89.21	20221017	6.88	N	151860	500	200 억	2126071	N	N	0	N	N
132	20230905	140702	57	100.00	KOSDAQ	화학	N	N	N	N	N	15290	290	2	1.93	52749560670	3355283	274.82	15300	16350	15030	19500	10500	15000	15721.43	5.91	-119909	15506	15252	14876	14622	14246	15380	14750	201	4500	500	10500	10	1	36000000	5504	1.13	0.67	12	9.32	13572.00	22772.00	30600	20230421	-50.03	8060	20221017	89.70	30600	-50.03	20230421	9070	68.58	20230103	30600	-50.03	20230421	8060	89.70	20221017	6.88	N	151860	500	200 억	2126071	N	N	0	N	N
133	20230905	130643	57	100.00	KOSDAQ	화학	N	N	N	N	N	15460	460	2	3.07	49774697140	3162115	259.00	15300	16350	15030	19500	10500	15000	15741.05	5.91	-153452	15506	15252	14876	14622	14246	15380	14750	201	4500	500	10500	10	1	36000000	5566	1.14	0.68	12	8.78	13572.00	22772.00	30600	20230421	-49.48	8060	20221017	91.81	30600	-49.48	20230421	9070	70.45	20230103	30600	-49.48	20230421	8060	91.81	20221017	6.88	N	151860	500	200 억	2126071	N	N	0	N	N
134	20230905	120648	57	100.00	KOSDAQ	화학	N	N	N	N	N	15660	660	2	4.40	47520149270	3017221	247.13	15300	16350	15030	19500	10500	15000	15749.74	5.91	-154590	15506	15252	14876	14622	14246	15380	14750	201	4500	500	10500	10	1	36000000	5638	1.15	0.69	12	8.38	13572.00	22772.00	30600	20230421	-48.82	8060	20221017	94.29	30600	-48.82	20230421	9070	72.66	20230103	30600	-48.82	20230421	8060	94.29	20221017	6.88	N	151860	500	200 억	2126071	N	N	0	N	N
135	20230905	110653	57	100.00	KOSDAQ	화학	N	N	N	N	N	15760	760	2	5.07	44700434260	2838446	232.49	15300	16350	15030	19500	10500	15000	15748.32	5.91	-193905	15506	15252	14876	14622	14246	15380	14750	201	4500	500	10500	10	1	36000000	5674	1.16	0.69	12	7.88	13572.00	22772.00	30600	20230421	-48.50	8060	20221017	95.53	30600	-48.50	20230421	9070	73.76	20230103	30600	-48.50	20230421	8060	95.53	20221017	6.88	N	151860	500	200 억	2126071	N	N	0	N	N
136	20230905	100643	57	100.00	KOSDAQ	화학	N	N	N	N	N	15530	530	2	3.53	20415284070	1319020	108.04	15300	15830	15030	19500	10500	15000	15477.76	5.91	-116094	15506	15252	14876	14622	14246	15380	14750	201	4500	500	10500	10	1	36000000	5591	1.14	0.68	12	3.66	13572.00	22772.00	30600	20230421	-49.25	8060	20221017	92.68	30600	-49.25	20230421	9070	71.22	20230103	30600	-49.25	20230421	8060	92.68	20221017	6.88	N	151860	500	200 억	2126071	N	N	0	N	N
137	20230905	090643	57	100.00	KOSDAQ	화학	N	N	N	N	N	15490	490	2	3.27	5268552730	343525	28.14	15300	15610	15030	19500	10500	15000	15337.14	5.91	-42759	15506	15252	14876	14622	14246	15380	14750	201	4500	500	10500	10	1	36000000	5576	1.14	0.68	12	0.95	13572.00	22772.00	30600	20230421	-49.38	8060	20221017	92.18	30600	-49.38	20230421	9070	70.78	20230103	30600	-49.38	20230421	8060	92.18	20221017	6.88	N	151860	500	200 억	2126071	N	N	0	N	N
138	20230904	160641	57	100.00	KOSDAQ	화학	N	N	N	N	N	15000	-160	5	-1.06	16385217980	1106110	71.72	14890	15130	14500	19700	10620	15160	14812.79	5.64	92800	16180	15670	15360	14850	14540	15515	14695	201	4540	500	10610	10	1	36000000	5400	1.11	0.66	12	3.07	13572.00	22772.00	30600	20230421	-50.98	8060	20221017	86.10	30600	-50.98	20230421	9070	65.38	20230103	30600	-50.98	20230421	8060	86.10	20221017	7.43	N	151860	500	200 억	2029328	N	N	0	N	N
139	20230904	150633	57	100.00	KOSDAQ	화학	N	N	N	N	N	14910	-250	5	-1.65	15191481050	1026290	66.54	14890	15130	14500	19700	10620	15160	14802.32	5.64	96129	16180	15670	15360	14850	14540	15515	14695	201	4540	500	10610	10	1	36000000	5368	1.10	0.65	12	2.85	13572.00	22772.00	30600	20230421	-51.27	8060	20221017	84.99	30600	-51.27	20230421	9070	64.39	20230103	30600	-51.27	20230421	8060	84.99	20221017	7.43	N	151860	500	200 억	2029328	N	N	0	N	N
140	20230904	140627	57	100.00	KOSDAQ	화학	N	N	N	N	N	14850	-310	5	-2.04	13365885860	903949	58.61	14890	15130	14500	19700	10620	15160	14786.09	5.64	94316	16180	15670	15360	14850	14540	15515	14695	201	4540	500	10610	10	1	36000000	5346	1.09	0.65	12	2.51	13572.00	22772.00	30600	20230421	-51.47	8060	20221017	84.24	30600	-51.47	20230421	9070	63.73	20230103	30600	-51.47	20230421	8060	84.24	20221017	7.43	N	151860	500	200 억	2029328	N	N	0	N	N
141	20230904	130639	57	100.00	KOSDAQ	화학	N	N	N	N	N	14760	-400	5	-2.64	12024691480	813257	52.73	14890	15130	14500	19700	10620	15160	14785.83	5.64	99964	16180	15670	15360	14850	14540	15515	14695	201	4540	500	10610	10	1	36000000	5314	1.09	0.65	12	2.26	13572.00	22772.00	30600	20230421	-51.76	8060	20221017	83.13	30600	-51.76	20230421	9070	62.73	20230103	30600	-51.76	20230421	8060	83.13	20221017	7.43	N	151860	500	200 억	2029328	N	N	0	N	N
142	20230904	120625	57	100.00	KOSDAQ	화학	N	N	N	N	N	14510	-650	5	-4.29	10720751590	724215	46.96	14890	15130	14510	19700	10620	15160	14803.26	5.64	96839	16180	15670	15360	14850	14540	15515	14695	201	4540	500	10610	10	1	36000000	5224	1.07	0.64	12	2.01	13572.00	22772.00	30600	20230421	-52.58	8060	20221017	80.02	30600	-52.58	20230421	9070	59.98	20230103	30600	-52.58	20230421	8060	80.02	20221017	7.43	N	151860	500	200 억	2029328	N	N	0	N	N
143	20230904	110617	57	100.00	KOSDAQ	화학	N	N	N	N	N	14640	-520	5	-3.43	8999016000	606219	39.31	14890	15130	14580	19700	10620	15160	14844.48	5.64	92557	16180	15670	15360	14850	14540	15515	14695	201	4540	500	10610	10	1	36000000	5270	1.08	0.64	12	1.68	13572.00	22772.00	30600	20230421	-52.16	8060	20221017	81.64	30600	-52.16	20230421	9070	61.41	20230103	30600	-52.16	20230421	8060	81.64	20221017	7.43	N	151860	500	200 억	2029328	N	N	0	N	N
144	20230904	100622	57	100.00	KOSDAQ	화학	N	N	N	N	N	14760	-400	5	-2.64	6353943130	426324	27.64	14890	15130	14700	19700	10620	15160	14904.01	5.64	65635	16180	15670	15360	14850	14540	15515	14695	201	4540	500	10610	10	1	36000000	5314	1.09	0.65	12	1.18	13572.00	22772.00	30600	20230421	-51.76	8060	20221017	83.13	30600	-51.76	20230421	9070	62.73	20230103	30600	-51.76	20230421	8060	83.13	20221017	7.43	N	151860	500	200 억	2029328	N	N	0	N	N
145	20230904	090632	57	100.00	KOSDAQ	화학	N	N	N	N	N	15110	-50	5	-0.33	1550729360	103522	6.71	14890	15130	14870	19700	10620	15160	14979.65	5.64	30268	16180	15670	15360	14850	14540	15515	14695	201	4540	500	10610	10	1	36000000	5440	1.11	0.66	12	0.29	13572.00	22772.00	30600	20230421	-50.62	8060	20221017	87.47	30600	-50.62	20230421	9070	66.59	20230103	30600	-50.62	20230421	8060	87.47	20221017	7.43	N	151860	500	200 억	2029328	N	N	0	N	N
146	20230901	160622	57	100.00	KOSDAQ	화학	N	N	N	N	N	15160	-310	5	-2.00	22673910670	1472619	73.30	15580	15870	15050	20100	10830	15470	15398.11	5.32	114162	16516	15992	15656	15132	14796	15825	14965	201	4630	500	10820	10	1	36000000	5458	1.12	0.67	12	4.09	13572.00	22772.00	30600	20230421	-50.46	8060	20221017	88.09	30600	-50.46	20230421	9070	67.14	20230103	30600	-50.46	20230421	8060	88.09	20221017	7.31	N	151860	500	200 억	1913970	N	N	0	N	N
147	20230901	150630	57	100.00	KOSDAQ	화학	N	N	N	N	N	15200	-270	5	-1.75	20755452150	1345997	67.00	15580	15870	15050	20100	10830	15470	15420.07	5.32	105526	16516	15992	15656	15132	14796	15825	14965	201	4630	500	10820	10	1	36000000	5472	1.12	0.67	12	3.74	13572.00	22772.00	30600	20230421	-50.33	8060	20221017	88.59	30600	-50.33	20230421	9070	67.59	20230103	30600	-50.33	20230421	8060	88.59	20221017	7.31	N	151860	500	200 억	1913970	N	N	0	N	N
148	20230901	140633	57	100.00	KOSDAQ	화학	N	N	N	N	N	15250	-220	5	-1.42	18055021340	1169703	58.22	15580	15870	15050	20100	10830	15470	15435.51	5.32	101790	16516	15992	15656	15132	14796	15825	14965	201	4630	500	10820	10	1	36000000	5490	1.12	0.67	12	3.25	13572.00	22772.00	30600	20230421	-50.16	8060	20221017	89.21	30600	-50.16	20230421	9070	68.14	20230103	30600	-50.16	20230421	8060	89.21	20221017	7.31	N	151860	500	200 억	1913970	N	N	0	N	N
149	20230901	130617	57	100.00	KOSDAQ	화학	N	N	N	N	N	15280	-190	5	-1.23	16741459020	1083322	53.92	15580	15870	15050	20100	10830	15470	15453.79	5.32	100728	16516	15992	15656	15132	14796	15825	14965	201	4630	500	10820	10	1	36000000	5501	1.13	0.67	12	3.01	13572.00	22772.00	30600	20230421	-50.07	8060	20221017	89.58	30600	-50.07	20230421	9070	68.47	20230103	30600	-50.07	20230421	8060	89.58	20221017	7.31	N	151860	500	200 억	1913970	N	N	0	N	N
150	20230901	120621	57	100.00	KOSDAQ	화학	N	N	N	N	N	15230	-240	5	-1.55	15511790050	1002959	49.92	15580	15870	15050	20100	10830	15470	15466.02	5.32	94234	16516	15992	15656	15132	14796	15825	14965	201	4630	500	10820	10	1	36000000	5483	1.12	0.67	12	2.79	13572.00	22772.00	30600	20230421	-50.23	8060	20221017	88.96	30600	-50.23	20230421	9070	67.92	20230103	30600	-50.23	20230421	8060	88.96	20221017	7.31	N	151860	500	200 억	1913970	N	N	0	N	N
151	20230901	110624	57	100.00	KOSDAQ	화학	N	N	N	N	N	15110	-360	5	-2.33	13929904800	898922	44.74	15580	15870	15050	20100	10830	15470	15496.28	5.32	76721	16516	15992	15656	15132	14796	15825	14965	201	4630	500	10820	10	1	36000000	5440	1.11	0.66	12	2.50	13572.00	22772.00	30600	20230421	-50.62	8060	20221017	87.47	30600	-50.62	20230421	9070	66.59	20230103	30600	-50.62	20230421	8060	87.47	20221017	7.31	N	151860	500	200 억	1913970	N	N	0	N	N
152	20230901	100618	57	100.00	KOSDAQ	화학	N	N	N	N	N	15380	-90	5	-0.58	9519005540	609022	30.31	15580	15870	15320	20100	10830	15470	15630.40	5.32	-11437	16516	15992	15656	15132	14796	15825	14965	201	4630	500	10820	10	1	36000000	5537	1.13	0.68	12	1.69	13572.00	22772.00	30600	20230421	-49.74	8060	20221017	90.82	30600	-49.74	20230421	9070	69.57	20230103	30600	-49.74	20230421	8060	90.82	20221017	7.31	N	151860	500	200 억	1913970	N	N	0	N	N
153	20230901	090609	57	100.00	KOSDAQ	화학	N	N	N	N	N	15580	110	2	0.71	1844928400	118098	5.88	15580	15750	15530	20100	10830	15470	15624.06	5.32	-19756	16516	15992	15656	15132	14796	15825	14965	201	4630	500	10820	10	1	36000000	5609	1.15	0.68	12	0.33	13572.00	22772.00	30600	20230421	-49.08	8060	20221017	93.30	30600	-49.08	20230421	9070	71.78	20230103	30600	-49.08	20230421	8060	93.30	20221017	7.31	N	151860	500	200 억	1913970	N	N	0	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History