KissMeData/225430/price/prices-20230901.csv at b614a2da3be19ade4e73d5a1f9402bbaca2da7cf

Files

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

62 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20230927	160948	57	100.00	KOSDAQ	화학	N	N	N	N	N	1090	42	2	4.01	53020315	50254	173.26	1048	1097	1045	1362	734	1048	1055.11	0.89	-8693	1081	1064	1052	1035	1023	1058	1029	28	314	100	670	1	1	27887050	304	-7.73	0.84	12	0.18	-141.00	1303.00	2050	20221216	-46.83	985	20230727	10.66	1780	-38.76	20230102	985	10.66	20230727	2050	-46.83	20221216	985	10.66	20230727	1.82	N	225430	100	27 억	247609	N	N	N	N
3	20230927	150958	57	100.00	KOSDAQ	화학	N	N	N	N	N	1088	40	2	3.82	50531363	47974	165.40	1048	1095	1045	1362	734	1048	1053.41	0.89	-8743	1081	1064	1052	1035	1023	1058	1029	28	314	100	670	1	1	27887050	303	-7.72	0.83	12	0.17	-141.00	1303.00	2050	20221216	-46.93	985	20230727	10.46	1780	-38.88	20230102	985	10.46	20230727	2050	-46.93	20221216	985	10.46	20230727	1.82	N	225430	100	27 억	247609	N	N	N	N
4	20230927	140959	57	100.00	KOSDAQ	화학	N	N	N	N	N	1048	0	3	0.00	35907056	34181	117.85	1048	1065	1045	1362	734	1048	1050.57	0.89	-8363	1081	1064	1052	1035	1023	1058	1029	28	314	100	670	1	1	27887050	292	-7.43	0.80	12	0.12	-141.00	1303.00	2050	20221216	-48.88	985	20230727	6.40	1780	-41.12	20230102	985	6.40	20230727	2050	-48.88	20221216	985	6.40	20230727	1.82	N	225430	100	27 억	247609	N	N	N	N
5	20230927	130944	57	100.00	KOSDAQ	화학	N	N	N	N	N	1062	14	2	1.34	30192403	28762	99.16	1048	1065	1045	1362	734	1048	1049.79	0.89	-8553	1081	1064	1052	1035	1023	1058	1029	28	314	100	670	1	1	27887050	296	-7.53	0.82	12	0.10	-141.00	1303.00	2050	20221216	-48.20	985	20230727	7.82	1780	-40.34	20230102	985	7.82	20230727	2050	-48.20	20221216	985	7.82	20230727	1.82	N	225430	100	27 억	247609	N	N	N	N
6	20230927	120945	57	100.00	KOSDAQ	화학	N	N	N	N	N	1056	8	2	0.76	28332518	27003	93.10	1048	1059	1045	1362	734	1048	1049.28	0.89	-8446	1081	1064	1052	1035	1023	1058	1029	28	314	100	670	1	1	27887050	294	-7.49	0.81	12	0.10	-141.00	1303.00	2050	20221216	-48.49	985	20230727	7.21	1780	-40.67	20230102	985	7.21	20230727	2050	-48.49	20221216	985	7.21	20230727	1.82	N	225430	100	27 억	247609	N	N	N	N
7	20230927	110954	57	100.00	KOSDAQ	화학	N	N	N	N	N	1054	6	2	0.57	28239504	26915	92.79	1048	1059	1045	1362	734	1048	1049.26	0.89	-8416	1081	1064	1052	1035	1023	1058	1029	28	314	100	670	1	1	27887050	294	-7.48	0.81	12	0.10	-141.00	1303.00	2050	20221216	-48.59	985	20230727	7.01	1780	-40.79	20230102	985	7.01	20230727	2050	-48.59	20221216	985	7.01	20230727	1.82	N	225430	100	27 억	247609	N	N	N	N
8	20230927	100946	57	100.00	KOSDAQ	화학	N	N	N	N	N	1048	0	3	0.00	22362664	21318	73.50	1048	1059	1045	1362	734	1048	1049.05	0.89	-8430	1081	1064	1052	1035	1023	1058	1029	28	314	100	670	1	1	27887050	292	-7.43	0.80	12	0.08	-141.00	1303.00	2050	20221216	-48.88	985	20230727	6.40	1780	-41.12	20230102	985	6.40	20230727	2050	-48.88	20221216	985	6.40	20230727	1.82	N	225430	100	27 억	247609	N	N	N	N
9	20230927	091005	57	100.00	KOSDAQ	화학	N	N	N	N	N	1049	1	2	0.10	16752098	15972	55.07	1048	1059	1045	1362	734	1048	1048.90	0.89	-8430	1081	1064	1052	1035	1023	1058	1029	28	314	100	670	1	1	27887050	293	-7.44	0.81	12	0.06	-141.00	1303.00	2050	20221216	-48.83	985	20230727	6.50	1780	-41.07	20230102	985	6.50	20230727	2050	-48.83	20221216	985	6.50	20230727	1.82	N	225430	100	27 억	247609	N	N	N	N
10	20230926	160946	57	100.00	KOSDAQ	화학	N	N	N	N	N	1048	-21	5	-1.96	30594830	28995	82.07	1069	1069	1040	1389	749	1069	1055.18	0.91	-4996	1133	1100	1071	1038	1009	1086	1024	28	320	100	680	1	1	27887050	292	-7.43	0.80	12	0.10	-141.00	1303.00	2050	20221216	-48.88	985	20230727	6.40	1780	-41.12	20230102	985	6.40	20230727	2050	-48.88	20221216	985	6.40	20230727	1.85	N	225430	100	27 억	252523	N	N	N	N
11	20230926	150944	57	100.00	KOSDAQ	화학	N	N	N	N	N	1059	-10	5	-0.94	25174698	23825	67.43	1069	1069	1040	1389	749	1069	1056.65	0.91	-4901	1133	1100	1071	1038	1009	1086	1024	28	320	100	680	1	1	27887050	295	-7.51	0.81	12	0.09	-141.00	1303.00	2050	20221216	-48.34	985	20230727	7.51	1780	-40.51	20230102	985	7.51	20230727	2050	-48.34	20221216	985	7.51	20230727	1.85	N	225430	100	27 억	252523	N	N	N	N
12	20230926	140940	57	100.00	KOSDAQ	화학	N	N	N	N	N	1056	-13	5	-1.22	23444719	22184	62.79	1069	1069	1040	1389	749	1069	1056.83	0.91	-4868	1133	1100	1071	1038	1009	1086	1024	28	320	100	680	1	1	27887050	294	-7.49	0.81	12	0.08	-141.00	1303.00	2050	20221216	-48.49	985	20230727	7.21	1780	-40.67	20230102	985	7.21	20230727	2050	-48.49	20221216	985	7.21	20230727	1.85	N	225430	100	27 억	252523	N	N	N	N
13	20230926	130942	57	100.00	KOSDAQ	화학	N	N	N	N	N	1062	-7	5	-0.65	21785335	20614	58.35	1069	1069	1040	1389	749	1069	1056.82	0.91	-3309	1133	1100	1071	1038	1009	1086	1024	28	320	100	680	1	1	27887050	296	-7.53	0.82	12	0.07	-141.00	1303.00	2050	20221216	-48.20	985	20230727	7.82	1780	-40.34	20230102	985	7.82	20230727	2050	-48.20	20221216	985	7.82	20230727	1.85	N	225430	100	27 억	252523	N	N	N	N
14	20230926	120949	57	100.00	KOSDAQ	화학	N	N	N	N	N	1062	-7	5	-0.65	20473353	19378	54.85	1069	1069	1040	1389	749	1069	1056.53	0.91	-2953	1133	1100	1071	1038	1009	1086	1024	28	320	100	680	1	1	27887050	296	-7.53	0.82	12	0.07	-141.00	1303.00	2050	20221216	-48.20	985	20230727	7.82	1780	-40.34	20230102	985	7.82	20230727	2050	-48.20	20221216	985	7.82	20230727	1.85	N	225430	100	27 억	252523	N	N	N	N
15	20230926	110943	57	100.00	KOSDAQ	화학	N	N	N	N	N	1056	-13	5	-1.22	18329012	17359	49.13	1069	1069	1040	1389	749	1069	1055.88	0.91	-1393	1133	1100	1071	1038	1009	1086	1024	28	320	100	680	1	1	27887050	294	-7.49	0.81	12	0.06	-141.00	1303.00	2050	20221216	-48.49	985	20230727	7.21	1780	-40.67	20230102	985	7.21	20230727	2050	-48.49	20221216	985	7.21	20230727	1.85	N	225430	100	27 억	252523	N	N	N	N
16	20230926	100944	57	100.00	KOSDAQ	화학	N	N	N	N	N	1060	-9	5	-0.84	5041372	4747	13.44	1069	1069	1056	1389	749	1069	1062.01	0.91	-662	1133	1100	1071	1038	1009	1086	1024	28	320	100	680	1	1	27887050	296	-7.52	0.81	12	0.02	-141.00	1303.00	2050	20221216	-48.29	985	20230727	7.61	1780	-40.45	20230102	985	7.61	20230727	2050	-48.29	20221216	985	7.61	20230727	1.85	N	225430	100	27 억	252523	N	N	N	N
17	20230926	090946	57	100.00	KOSDAQ	화학	N	N	N	N	N	1067	-2	5	-0.19	3303216	3106	8.79	1069	1069	1056	1389	749	1069	1063.50	0.91	30	1133	1100	1071	1038	1009	1086	1024	28	320	100	680	1	1	27887050	298	-7.57	0.82	12	0.01	-141.00	1303.00	2050	20221216	-47.95	985	20230727	8.32	1780	-40.06	20230102	985	8.32	20230727	2050	-47.95	20221216	985	8.32	20230727	1.85	N	225430	100	27 억	252523	N	N	N	N
18	20230925	160945	57	100.00	KOSDAQ	화학	N	N	N	N	N	1069	-39	5	-3.52	38248476	35322	73.35	1096	1104	1042	1440	776	1108	1082.85	0.94	-8234	1164	1136	1088	1060	1012	1150	1074	28	332	100	700	1	1	27887050	298	-7.58	0.82	12	0.13	-141.00	1303.00	2050	20221216	-47.85	985	20230727	8.53	1780	-39.94	20230102	985	8.53	20230727	2050	-47.85	20221216	985	8.53	20230727	1.85	N	225430	100	27 억	260757	N	N	N	N
19	20230925	150948	57	100.00	KOSDAQ	화학	N	N	N	N	N	1072	-36	5	-3.25	25735632	23635	49.08	1096	1104	1042	1440	776	1108	1088.88	0.94	-8019	1164	1136	1088	1060	1012	1150	1074	28	332	100	700	1	1	27887050	299	-7.60	0.82	12	0.08	-141.00	1303.00	2050	20221216	-47.71	985	20230727	8.83	1780	-39.78	20230102	985	8.83	20230727	2050	-47.71	20221216	985	8.83	20230727	1.85	N	225430	100	27 억	260757	N	N	N	N
20	20230925	140931	57	100.00	KOSDAQ	화학	N	N	N	N	N	1082	-26	5	-2.35	22084261	20243	42.03	1096	1104	1042	1440	776	1108	1090.96	0.94	-7344	1164	1136	1088	1060	1012	1150	1074	28	332	100	700	1	1	27887050	302	-7.67	0.83	12	0.07	-141.00	1303.00	2050	20221216	-47.22	985	20230727	9.85	1780	-39.21	20230102	985	9.85	20230727	2050	-47.22	20221216	985	9.85	20230727	1.85	N	225430	100	27 억	260757	N	N	N	N
21	20230925	130937	57	100.00	KOSDAQ	화학	N	N	N	N	N	1077	-31	5	-2.80	21499856	19698	40.90	1096	1104	1042	1440	776	1108	1091.47	0.94	-7301	1164	1136	1088	1060	1012	1150	1074	28	332	100	700	1	1	27887050	300	-7.64	0.83	12	0.07	-141.00	1303.00	2050	20221216	-47.46	985	20230727	9.34	1780	-39.49	20230102	985	9.34	20230727	2050	-47.46	20221216	985	9.34	20230727	1.85	N	225430	100	27 억	260757	N	N	N	N
22	20230925	120942	57	100.00	KOSDAQ	화학	N	N	N	N	N	1085	-23	5	-2.08	21161083	19385	40.25	1096	1104	1042	1440	776	1108	1091.62	0.94	-7298	1164	1136	1088	1060	1012	1150	1074	28	332	100	700	1	1	27887050	303	-7.70	0.83	12	0.07	-141.00	1303.00	2050	20221216	-47.07	985	20230727	10.15	1780	-39.04	20230102	985	10.15	20230727	2050	-47.07	20221216	985	10.15	20230727	1.85	N	225430	100	27 억	260757	N	N	N	N
23	20230925	110937	57	100.00	KOSDAQ	화학	N	N	N	N	N	1071	-37	5	-3.34	20811962	19066	39.59	1096	1104	1042	1440	776	1108	1091.57	0.94	-7026	1164	1136	1088	1060	1012	1150	1074	28	332	100	700	1	1	27887050	299	-7.60	0.82	12	0.07	-141.00	1303.00	2050	20221216	-47.76	985	20230727	8.73	1780	-39.83	20230102	985	8.73	20230727	2050	-47.76	20221216	985	8.73	20230727	1.85	N	225430	100	27 억	260757	N	N	N	N
24	20230925	100941	57	100.00	KOSDAQ	화학	N	N	N	N	N	1087	-21	5	-1.90	20120209	18428	38.27	1096	1104	1042	1440	776	1108	1091.83	0.94	-6790	1164	1136	1088	1060	1012	1150	1074	28	332	100	700	1	1	27887050	303	-7.71	0.83	12	0.07	-141.00	1303.00	2050	20221216	-46.98	985	20230727	10.36	1780	-38.93	20230102	985	10.36	20230727	2050	-46.98	20221216	985	10.36	20230727	1.85	N	225430	100	27 억	260757	N	N	N	N
25	20230925	090937	57	100.00	KOSDAQ	화학	N	N	N	N	N	1104	-4	5	-0.36	1461163	1351	2.81	1096	1104	1042	1440	776	1108	1081.54	0.94	10	1164	1136	1088	1060	1012	1150	1074	28	332	100	700	1	1	27887050	308	-7.83	0.85	12	0.00	-141.00	1303.00	2050	20221216	-46.15	985	20230727	12.08	1780	-37.98	20230102	985	12.08	20230727	2050	-46.15	20221216	985	12.08	20230727	1.85	N	225430	100	27 억	260757	N	N	N	N
26	20230922	161012	57	100.00	KOSDAQ	화학	N	N	N	N	N	1108	36	2	3.36	51482337	48158	102.89	1072	1116	1040	1393	751	1072	1069.03	0.94	-2722	1150	1110	1090	1050	1030	1101	1041	28	321	100	680	1	1	27887050	309	-7.86	0.85	12	0.17	-141.00	1303.00	2050	20221216	-45.95	985	20230727	12.49	1780	-37.75	20230102	985	12.49	20230727	2050	-45.95	20221216	985	12.49	20230727	1.82	N	225430	100	27 억	263479	N	N	N	N
27	20230922	151006	57	100.00	KOSDAQ	화학	N	N	N	N	N	1072	0	3	0.00	50415598	47195	100.83	1072	1116	1040	1393	751	1072	1068.24	0.94	-2675	1150	1110	1090	1050	1030	1101	1041	28	321	100	680	1	1	27887050	299	-7.60	0.82	12	0.17	-141.00	1303.00	2050	20221216	-47.71	985	20230727	8.83	1780	-39.78	20230102	985	8.83	20230727	2050	-47.71	20221216	985	8.83	20230727	1.82	N	225430	100	27 억	263479	N	N	N	N
28	20230922	141005	57	100.00	KOSDAQ	화학	N	N	N	N	N	1081	9	2	0.84	48441779	45373	96.94	1072	1116	1040	1393	751	1072	1067.63	0.94	-2413	1150	1110	1090	1050	1030	1101	1041	28	321	100	680	1	1	27887050	301	-7.67	0.83	12	0.16	-141.00	1303.00	2050	20221216	-47.27	985	20230727	9.75	1780	-39.27	20230102	985	9.75	20230727	2050	-47.27	20221216	985	9.75	20230727	1.82	N	225430	100	27 억	263479	N	N	N	N
29	20230922	130906	57	100.00	KOSDAQ	화학	N	N	N	N	N	1060	-12	5	-1.12	32017110	30251	64.63	1072	1080	1040	1393	751	1072	1058.38	0.94	46	1150	1110	1090	1050	1030	1101	1041	28	321	100	680	1	1	27887050	296	-7.52	0.81	12	0.11	-141.00	1303.00	2050	20221216	-48.29	985	20230727	7.61	1780	-40.45	20230102	985	7.61	20230727	2050	-48.29	20221216	985	7.61	20230727	1.82	N	225430	100	27 억	263479	N	N	N	N
30	20230922	120904	57	100.00	KOSDAQ	화학	N	N	N	N	N	1061	-11	5	-1.03	31638188	29894	63.87	1072	1080	1040	1393	751	1072	1058.35	0.94	86	1150	1110	1090	1050	1030	1101	1041	28	321	100	680	1	1	27887050	296	-7.52	0.81	12	0.11	-141.00	1303.00	2050	20221216	-48.24	985	20230727	7.72	1780	-40.39	20230102	985	7.72	20230727	2050	-48.24	20221216	985	7.72	20230727	1.82	N	225430	100	27 억	263479	N	N	N	N
31	20230922	110858	57	100.00	KOSDAQ	화학	N	N	N	N	N	1056	-16	5	-1.49	28067863	26512	56.64	1072	1080	1040	1393	751	1072	1058.69	0.94	183	1150	1110	1090	1050	1030	1101	1041	28	321	100	680	1	1	27887050	294	-7.49	0.81	12	0.10	-141.00	1303.00	2050	20221216	-48.49	985	20230727	7.21	1780	-40.67	20230102	985	7.21	20230727	2050	-48.49	20221216	985	7.21	20230727	1.82	N	225430	100	27 억	263479	N	N	N	N
32	20230922	100859	57	100.00	KOSDAQ	화학	N	N	N	N	N	1062	-10	5	-0.93	9440562	8832	18.87	1072	1072	1040	1393	751	1072	1068.90	0.94	-294	1150	1110	1090	1050	1030	1101	1041	28	321	100	680	1	1	27887050	296	-7.53	0.82	12	0.03	-141.00	1303.00	2050	20221216	-48.20	985	20230727	7.82	1780	-40.34	20230102	985	7.82	20230727	2050	-48.20	20221216	985	7.82	20230727	1.82	N	225430	100	27 억	263479	N	N	N	N
33	20230922	090855	57	100.00	KOSDAQ	화학	N	N	N	N	N	1061	-11	5	-1.03	7208525	6729	14.38	1072	1072	1040	1393	751	1072	1071.26	0.94	-66	1150	1110	1090	1050	1030	1101	1041	28	321	100	680	1	1	27887050	296	-7.52	0.81	12	0.02	-141.00	1303.00	2050	20221216	-48.24	985	20230727	7.72	1780	-40.39	20230102	985	7.72	20230727	2050	-48.24	20221216	985	7.72	20230727	1.82	N	225430	100	27 억	263479	N	N	N	N
34	20230921	160900	57	100.00	KOSDAQ	화학	N	N	N	N	N	1072	-58	5	-5.13	50954328	46807	173.03	1130	1130	1070	1469	791	1130	1088.60	0.96	-4983	1170	1150	1130	1110	1090	1140	1100	28	339	100	720	1	1	27887050	299	-7.60	0.82	12	0.17	-141.00	1303.00	2050	20221216	-47.71	985	20230727	8.83	1780	-39.78	20230102	985	8.83	20230727	2050	-47.71	20221216	985	8.83	20230727	1.83	N	225430	100	27 억	268462	N	N	N	N
35	20230921	150848	57	100.00	KOSDAQ	화학	N	N	N	N	N	1078	-52	5	-4.60	45939254	42130	155.74	1130	1130	1070	1469	791	1130	1090.42	0.96	-3518	1170	1150	1130	1110	1090	1140	1100	28	339	100	720	1	1	27887050	301	-7.65	0.83	12	0.15	-141.00	1303.00	2050	20221216	-47.41	985	20230727	9.44	1780	-39.44	20230102	985	9.44	20230727	2050	-47.41	20221216	985	9.44	20230727	1.83	N	225430	100	27 억	268462	N	N	N	N
36	20230921	140854	57	100.00	KOSDAQ	화학	N	N	N	N	N	1073	-57	5	-5.04	40489472	37064	137.02	1130	1130	1070	1469	791	1130	1092.42	0.96	-3515	1170	1150	1130	1110	1090	1140	1100	28	339	100	720	1	1	27887050	299	-7.61	0.82	12	0.13	-141.00	1303.00	2050	20221216	-47.66	985	20230727	8.93	1780	-39.72	20230102	985	8.93	20230727	2050	-47.66	20221216	985	8.93	20230727	1.83	N	225430	100	27 억	268462	N	N	N	N
37	20230921	130850	57	100.00	KOSDAQ	화학	N	N	N	N	N	1078	-52	5	-4.60	39180651	35842	132.50	1130	1130	1071	1469	791	1130	1093.15	0.96	-3327	1170	1150	1130	1110	1090	1140	1100	28	339	100	720	1	1	27887050	301	-7.65	0.83	12	0.13	-141.00	1303.00	2050	20221216	-47.41	985	20230727	9.44	1780	-39.44	20230102	985	9.44	20230727	2050	-47.41	20221216	985	9.44	20230727	1.83	N	225430	100	27 억	268462	N	N	N	N
38	20230921	120842	57	100.00	KOSDAQ	화학	N	N	N	N	N	1079	-51	5	-4.51	27100423	24593	90.91	1130	1130	1075	1469	791	1130	1101.96	0.96	-2717	1170	1150	1130	1110	1090	1140	1100	28	339	100	720	1	1	27887050	301	-7.65	0.83	12	0.09	-141.00	1303.00	2050	20221216	-47.37	985	20230727	9.54	1780	-39.38	20230102	985	9.54	20230727	2050	-47.37	20221216	985	9.54	20230727	1.83	N	225430	100	27 억	268462	N	N	N	N
39	20230921	110902	57	100.00	KOSDAQ	화학	N	N	N	N	N	1080	-50	5	-4.42	23417295	21180	78.30	1130	1130	1080	1469	791	1130	1105.63	0.96	-2658	1170	1150	1130	1110	1090	1140	1100	28	339	100	720	1	1	27887050	301	-7.66	0.83	12	0.08	-141.00	1303.00	2050	20221216	-47.32	985	20230727	9.64	1780	-39.33	20230102	985	9.64	20230727	2050	-47.32	20221216	985	9.64	20230727	1.83	N	225430	100	27 억	268462	N	N	N	N
40	20230921	100845	57	100.00	KOSDAQ	화학	N	N	N	N	N	1100	-30	5	-2.65	14170613	12707	46.97	1130	1130	1100	1469	791	1130	1115.18	0.96	-3891	1170	1150	1130	1110	1090	1140	1100	28	339	100	720	1	1	27887050	307	-7.80	0.84	12	0.05	-141.00	1303.00	2050	20221216	-46.34	985	20230727	11.68	1780	-38.20	20230102	985	11.68	20230727	2050	-46.34	20221216	985	11.68	20230727	1.83	N	225430	100	27 억	268462	N	N	N	N
41	20230921	090850	57	100.00	KOSDAQ	화학	N	N	N	N	N	1130	0	3	0.00	3866478	3422	12.65	1130	1130	1125	1469	791	1130	1129.89	0.96	-109	1170	1150	1130	1110	1090	1140	1100	28	339	100	720	1	1	27887050	315	-8.01	0.87	12	0.01	-141.00	1303.00	2050	20221216	-44.88	985	20230727	14.72	1780	-36.52	20230102	985	14.72	20230727	2050	-44.88	20221216	985	14.72	20230727	1.83	N	225430	100	27 억	268462	N	N	N	N
42	20230920	160855	57	100.00	KOSDAQ	화학	N	N	N	N	N	1130	-20	5	-1.74	30641358	26979	107.33	1147	1150	1110	1495	805	1150	1135.75	0.99	-6724	1184	1166	1158	1140	1132	1163	1137	28	345	100	730	1	1	27887050	315	-8.01	0.87	12	0.10	-141.00	1303.00	2050	20221216	-44.88	985	20230727	14.72	1780	-36.52	20230102	985	14.72	20230727	2050	-44.88	20221216	985	14.72	20230727	1.84	N	225430	100	27 억	275186	N	N	N	N
43	20230920	150832	57	100.00	KOSDAQ	화학	N	N	N	N	N	1130	-20	5	-1.74	29927198	26347	104.82	1147	1150	1110	1495	805	1150	1135.89	0.99	-6264	1184	1166	1158	1140	1132	1163	1137	28	345	100	730	1	1	27887050	315	-8.01	0.87	12	0.09	-141.00	1303.00	2050	20221216	-44.88	985	20230727	14.72	1780	-36.52	20230102	985	14.72	20230727	2050	-44.88	20221216	985	14.72	20230727	1.84	N	225430	100	27 억	275186	N	N	N	N
44	20230920	140843	57	100.00	KOSDAQ	화학	N	N	N	N	N	1134	-16	5	-1.39	26321733	23143	92.07	1147	1150	1133	1495	805	1150	1137.35	0.99	-5600	1184	1166	1158	1140	1132	1163	1137	28	345	100	730	1	1	27887050	316	-8.04	0.87	12	0.08	-141.00	1303.00	2050	20221216	-44.68	985	20230727	15.13	1780	-36.29	20230102	985	15.13	20230727	2050	-44.68	20221216	985	15.13	20230727	1.84	N	225430	100	27 억	275186	N	N	N	N
45	20230920	130839	57	100.00	KOSDAQ	화학	N	N	N	N	N	1138	-12	5	-1.04	17912977	15729	62.58	1147	1150	1135	1495	805	1150	1138.85	0.99	-2654	1184	1166	1158	1140	1132	1163	1137	28	345	100	730	1	1	27887050	317	-8.07	0.87	12	0.06	-141.00	1303.00	2050	20221216	-44.49	985	20230727	15.53	1780	-36.07	20230102	985	15.53	20230727	2050	-44.49	20221216	985	15.53	20230727	1.84	N	225430	100	27 억	275186	N	N	N	N
46	20230920	120839	57	100.00	KOSDAQ	화학	N	N	N	N	N	1141	-9	5	-0.78	12492615	10966	43.63	1147	1150	1136	1495	805	1150	1139.21	0.99	-1643	1184	1166	1158	1140	1132	1163	1137	28	345	100	730	1	1	27887050	318	-8.09	0.88	12	0.04	-141.00	1303.00	2050	20221216	-44.34	985	20230727	15.84	1780	-35.90	20230102	985	15.84	20230727	2050	-44.34	20221216	985	15.84	20230727	1.84	N	225430	100	27 억	275186	N	N	N	N
47	20230920	110847	57	100.00	KOSDAQ	화학	N	N	N	N	N	1141	-9	5	-0.78	9904644	8693	34.58	1147	1150	1136	1495	805	1150	1139.38	0.99	-723	1184	1166	1158	1140	1132	1163	1137	28	345	100	730	1	1	27887050	318	-8.09	0.88	12	0.03	-141.00	1303.00	2050	20221216	-44.34	985	20230727	15.84	1780	-35.90	20230102	985	15.84	20230727	2050	-44.34	20221216	985	15.84	20230727	1.84	N	225430	100	27 억	275186	N	N	N	N
48	20230920	100827	57	100.00	KOSDAQ	화학	N	N	N	N	N	1140	-10	5	-0.87	5457774	4787	19.04	1147	1150	1136	1495	805	1150	1140.12	0.99	-694	1184	1166	1158	1140	1132	1163	1137	28	345	100	730	1	1	27887050	318	-8.09	0.87	12	0.02	-141.00	1303.00	2050	20221216	-44.39	985	20230727	15.74	1780	-35.96	20230102	985	15.74	20230727	2050	-44.39	20221216	985	15.74	20230727	1.84	N	225430	100	27 억	275186	N	N	N	N
49	20230920	090840	57	100.00	KOSDAQ	화학	N	N	N	N	N	1143	-7	5	-0.61	4064700	3566	14.19	1147	1150	1136	1495	805	1150	1139.85	0.99	-282	1184	1166	1158	1140	1132	1163	1137	28	345	100	730	1	1	27887050	319	-8.11	0.88	12	0.01	-141.00	1303.00	2050	20221216	-44.24	985	20230727	16.04	1780	-35.79	20230102	985	16.04	20230727	2050	-44.24	20221216	985	16.04	20230727	1.84	N	225430	100	27 억	275186	N	N	N	N
50	20230919	160838	57	100.00	KOSDAQ	화학	N	N	N	N	N	1150	-26	5	-2.21	29268004	25136	61.91	1175	1176	1150	1528	824	1176	1164.39	0.99	-1722	1192	1183	1177	1168	1162	1181	1166	28	352	100	750	1	1	27887050	321	-8.16	0.88	12	0.09	-141.00	1303.00	2050	20221216	-43.90	985	20230727	16.75	1780	-35.39	20230102	985	16.75	20230727	2050	-43.90	20221216	985	16.75	20230727	1.83	N	225430	100	27 억	276908	N	N	N	N
51	20230919	150837	57	100.00	KOSDAQ	화학	N	N	N	N	N	1158	-18	5	-1.53	25477004	21855	53.83	1175	1176	1158	1528	824	1176	1165.73	0.99	-1582	1192	1183	1177	1168	1162	1181	1166	28	352	100	750	1	1	27887050	323	-8.21	0.89	12	0.08	-141.00	1303.00	2050	20221216	-43.51	985	20230727	17.56	1780	-34.94	20230102	985	17.56	20230727	2050	-43.51	20221216	985	17.56	20230727	1.83	N	225430	100	27 억	276908	N	N	N	N
52	20230919	140835	57	100.00	KOSDAQ	화학	N	N	N	N	N	1165	-11	5	-0.94	17834924	15270	37.61	1175	1176	1164	1528	824	1176	1167.97	0.99	-617	1192	1183	1177	1168	1162	1181	1166	28	352	100	750	1	1	27887050	325	-8.26	0.89	12	0.05	-141.00	1303.00	2050	20221216	-43.17	985	20230727	18.27	1780	-34.55	20230102	985	18.27	20230727	2050	-43.17	20221216	985	18.27	20230727	1.83	N	225430	100	27 억	276908	N	N	N	N
53	20230919	130821	57	100.00	KOSDAQ	화학	N	N	N	N	N	1166	-10	5	-0.85	17047129	14594	35.94	1175	1176	1164	1528	824	1176	1168.09	0.99	-355	1192	1183	1177	1168	1162	1181	1166	28	352	100	750	1	1	27887050	325	-8.27	0.89	12	0.05	-141.00	1303.00	2050	20221216	-43.12	985	20230727	18.38	1780	-34.49	20230102	985	18.38	20230727	2050	-43.12	20221216	985	18.38	20230727	1.83	N	225430	100	27 억	276908	N	N	N	N
54	20230919	120838	57	100.00	KOSDAQ	화학	N	N	N	N	N	1166	-10	5	-0.85	16630763	14237	35.06	1175	1176	1164	1528	824	1176	1168.14	0.99	-1	1192	1183	1177	1168	1162	1181	1166	28	352	100	750	1	1	27887050	325	-8.27	0.89	12	0.05	-141.00	1303.00	2050	20221216	-43.12	985	20230727	18.38	1780	-34.49	20230102	985	18.38	20230727	2050	-43.12	20221216	985	18.38	20230727	1.83	N	225430	100	27 억	276908	N	N	N	N
55	20230919	110843	57	100.00	KOSDAQ	화학	N	N	N	N	N	1173	-3	5	-0.26	15739022	13472	33.18	1175	1176	1164	1528	824	1176	1168.28	0.99	-1	1192	1183	1177	1168	1162	1181	1166	28	352	100	750	1	1	27887050	327	-8.32	0.90	12	0.05	-141.00	1303.00	2050	20221216	-42.78	985	20230727	19.09	1780	-34.10	20230102	985	19.09	20230727	2050	-42.78	20221216	985	19.09	20230727	1.83	N	225430	100	27 억	276908	N	N	N	N
56	20230919	100836	57	100.00	KOSDAQ	화학	N	N	N	N	N	1175	-1	5	-0.09	6409172	5464	13.46	1175	1176	1164	1528	824	1176	1172.98	0.99	-1	1192	1183	1177	1168	1162	1181	1166	28	352	100	750	1	1	27887050	328	-8.33	0.90	12	0.02	-141.00	1303.00	2050	20221216	-42.68	985	20230727	19.29	1780	-33.99	20230102	985	19.29	20230727	2050	-42.68	20221216	985	19.29	20230727	1.83	N	225430	100	27 억	276908	N	N	N	N
57	20230919	090832	57	100.00	KOSDAQ	화학	N	N	N	N	N	1165	-11	5	-0.94	5440692	4640	11.43	1175	1175	1164	1528	824	1176	1172.56	0.99	0	1192	1183	1177	1168	1162	1181	1166	28	352	100	750	1	1	27887050	325	-8.26	0.89	12	0.02	-141.00	1303.00	2050	20221216	-43.17	985	20230727	18.27	1780	-34.55	20230102	985	18.27	20230727	2050	-43.17	20221216	985	18.27	20230727	1.83	N	225430	100	27 억	276908	N	N	N	N
58	20230918	160837	57	100.00	KOSDAQ	화학	N	N	N	N	N	1176	-10	5	-0.84	47713692	40602	176.65	1186	1186	1171	1541	831	1186	1175.16	0.97	7118	1202	1193	1178	1169	1154	1198	1174	28	355	100	750	1	1	27887050	328	-8.34	0.90	12	0.15	-141.00	1303.00	2050	20221216	-42.63	985	20230727	19.39	1780	-33.93	20230102	985	19.39	20230727	2050	-42.63	20221216	985	19.39	20230727	1.84	N	225430	100	27 억	269790	N	N	N	N
59	20230918	150833	57	100.00	KOSDAQ	화학	N	N	N	N	N	1171	-15	5	-1.26	47473412	40397	175.76	1186	1186	1171	1541	831	1186	1175.17	0.97	6965	1202	1193	1178	1169	1154	1198	1174	28	355	100	750	1	1	27887050	327	-8.30	0.90	12	0.14	-141.00	1303.00	2050	20221216	-42.88	985	20230727	18.88	1780	-34.21	20230102	985	18.88	20230727	2050	-42.88	20221216	985	18.88	20230727	1.84	N	225430	100	27 억	269790	N	N	N	N
60	20230918	140853	57	100.00	KOSDAQ	화학	N	N	N	N	N	1181	-5	5	-0.42	30455007	25870	112.56	1186	1186	1171	1541	831	1186	1177.23	0.97	4180	1202	1193	1178	1169	1154	1198	1174	28	355	100	750	1	1	27887050	329	-8.38	0.91	12	0.09	-141.00	1303.00	2050	20221216	-42.39	985	20230727	19.90	1780	-33.65	20230102	985	19.90	20230727	2050	-42.39	20221216	985	19.90	20230727	1.84	N	225430	100	27 억	269790	N	N	N	N
61	20230918	130831	57	100.00	KOSDAQ	화학	N	N	N	N	N	1171	-15	5	-1.26	22741472	19311	84.02	1186	1186	1171	1541	831	1186	1177.64	0.97	-142	1202	1193	1178	1169	1154	1198	1174	28	355	100	750	1	1	27887050	327	-8.30	0.90	12	0.07	-141.00	1303.00	2050	20221216	-42.88	985	20230727	18.88	1780	-34.21	20230102	985	18.88	20230727	2050	-42.88	20221216	985	18.88	20230727	1.84	N	225430	100	27 억	269790	N	N	N	N
62	20230918	120838	57	100.00	KOSDAQ	화학	N	N	N	N	N	1178	-8	5	-0.67	18703949	15874	69.07	1186	1186	1175	1541	831	1186	1178.28	0.97	64	1202	1193	1178	1169	1154	1198	1174	28	355	100	750	1	1	27887050	329	-8.35	0.90	12	0.06	-141.00	1303.00	2050	20221216	-42.54	985	20230727	19.59	1780	-33.82	20230102	985	19.59	20230727	2050	-42.54	20221216	985	19.59	20230727	1.84	N	225430	100	27 억	269790	N	N	N	N
63	20230918	110824	57	100.00	KOSDAQ	화학	N	N	N	N	N	1179	-7	5	-0.59	18041205	15310	66.61	1186	1186	1175	1541	831	1186	1178.39	0.97	65	1202	1193	1178	1169	1154	1198	1174	28	355	100	750	1	1	27887050	329	-8.36	0.90	12	0.05	-141.00	1303.00	2050	20221216	-42.49	985	20230727	19.70	1780	-33.76	20230102	985	19.70	20230727	2050	-42.49	20221216	985	19.70	20230727	1.84	N	225430	100	27 억	269790	N	N	N	N
64	20230918	100819	57	100.00	KOSDAQ	화학	N	N	N	N	N	1177	-9	5	-0.76	13398676	11364	49.44	1186	1186	1175	1541	831	1186	1179.05	0.97	65	1202	1193	1178	1169	1154	1198	1174	28	355	100	750	1	1	27887050	328	-8.35	0.90	12	0.04	-141.00	1303.00	2050	20221216	-42.59	985	20230727	19.49	1780	-33.88	20230102	985	19.49	20230727	2050	-42.59	20221216	985	19.49	20230727	1.84	N	225430	100	27 억	269790	N	N	N	N
65	20230918	090822	57	100.00	KOSDAQ	화학	N	N	N	N	N	1183	-3	5	-0.25	4960663	4183	18.20	1186	1186	1183	1541	831	1186	1185.91	0.97	48	1202	1193	1178	1169	1154	1198	1174	28	355	100	750	1	1	27887050	330	-8.39	0.91	12	0.01	-141.00	1303.00	2050	20221216	-42.29	985	20230727	20.10	1780	-33.54	20230102	985	20.10	20230727	2050	-42.29	20221216	985	20.10	20230727	1.84	N	225430	100	27 억	269790	N	N	N	N
66	20230915	160831	57	100.00	KOSDAQ	화학	N	N	N	N	N	1186	24	2	2.07	25431039	21674	92.53	1174	1187	1163	1510	814	1162	1173.28	0.97	-979	1176	1168	1159	1151	1142	1164	1147	28	348	100	740	1	1	27887050	331	-8.41	0.91	12	0.08	-141.00	1303.00	2050	20221216	-42.15	985	20230727	20.41	1780	-33.37	20230102	985	20.41	20230727	2050	-42.15	20221216	985	20.41	20230727	1.84	N	225430	100	27 억	270769	N	N	N	N
67	20230915	150828	57	100.00	KOSDAQ	화학	N	N	N	N	N	1185	23	2	1.98	23312488	19886	84.89	1174	1185	1163	1510	814	1162	1172.31	0.97	-270	1176	1168	1159	1151	1142	1164	1147	28	348	100	740	1	1	27887050	330	-8.40	0.91	12	0.07	-141.00	1303.00	2050	20221216	-42.20	985	20230727	20.30	1780	-33.43	20230102	985	20.30	20230727	2050	-42.20	20221216	985	20.30	20230727	1.84	N	225430	100	27 억	270769	N	N	N	N
68	20230915	140832	57	100.00	KOSDAQ	화학	N	N	N	N	N	1173	11	2	0.95	14313540	12226	52.19	1174	1175	1163	1510	814	1162	1170.75	0.97	-419	1176	1168	1159	1151	1142	1164	1147	28	348	100	740	1	1	27887050	327	-8.32	0.90	12	0.04	-141.00	1303.00	2050	20221216	-42.78	985	20230727	19.09	1780	-34.10	20230102	985	19.09	20230727	2050	-42.78	20221216	985	19.09	20230727	1.84	N	225430	100	27 억	270769	N	N	N	N
69	20230915	130824	57	100.00	KOSDAQ	화학	N	N	N	N	N	1173	11	2	0.95	13365806	11418	48.74	1174	1175	1163	1510	814	1162	1170.59	0.97	-419	1176	1168	1159	1151	1142	1164	1147	28	348	100	740	1	1	27887050	327	-8.32	0.90	12	0.04	-141.00	1303.00	2050	20221216	-42.78	985	20230727	19.09	1780	-34.10	20230102	985	19.09	20230727	2050	-42.78	20221216	985	19.09	20230727	1.84	N	225430	100	27 억	270769	N	N	N	N
70	20230915	120829	57	100.00	KOSDAQ	화학	N	N	N	N	N	1169	7	2	0.60	11107945	9489	40.51	1174	1175	1163	1510	814	1162	1170.61	0.97	-419	1176	1168	1159	1151	1142	1164	1147	28	348	100	740	1	1	27887050	326	-8.29	0.90	12	0.03	-141.00	1303.00	2050	20221216	-42.98	985	20230727	18.68	1780	-34.33	20230102	985	18.68	20230727	2050	-42.98	20221216	985	18.68	20230727	1.84	N	225430	100	27 억	270769	N	N	N	N
71	20230915	110836	57	100.00	KOSDAQ	화학	N	N	N	N	N	1166	4	2	0.34	10719275	9156	39.09	1174	1175	1163	1510	814	1162	1170.74	0.97	-419	1176	1168	1159	1151	1142	1164	1147	28	348	100	740	1	1	27887050	325	-8.27	0.89	12	0.03	-141.00	1303.00	2050	20221216	-43.12	985	20230727	18.38	1780	-34.49	20230102	985	18.38	20230727	2050	-43.12	20221216	985	18.38	20230727	1.84	N	225430	100	27 억	270769	N	N	N	N
72	20230915	100833	57	100.00	KOSDAQ	화학	N	N	N	N	N	1166	4	2	0.34	8101790	6910	29.50	1174	1175	1166	1510	814	1162	1172.47	0.97	-520	1176	1168	1159	1151	1142	1164	1147	28	348	100	740	1	1	27887050	325	-8.27	0.89	12	0.02	-141.00	1303.00	2050	20221216	-43.12	985	20230727	18.38	1780	-34.49	20230102	985	18.38	20230727	2050	-43.12	20221216	985	18.38	20230727	1.84	N	225430	100	27 억	270769	N	N	N	N
73	20230915	090823	57	100.00	KOSDAQ	화학	N	N	N	N	N	1173	11	2	0.95	5202417	4432	18.92	1174	1175	1173	1510	814	1162	1173.83	0.97	-164	1176	1168	1159	1151	1142	1164	1147	28	348	100	740	1	1	27887050	327	-8.32	0.90	12	0.02	-141.00	1303.00	2050	20221216	-42.78	985	20230727	19.09	1780	-34.10	20230102	985	19.09	20230727	2050	-42.78	20221216	985	19.09	20230727	1.84	N	225430	100	27 억	270769	N	N	N	N
74	20230914	160832	57	100.00	KOSDAQ	화학	N	N	N	N	N	1162	-5	5	-0.43	27136830	23425	81.57	1167	1167	1150	1517	817	1167	1158.45	0.98	-2009	1203	1185	1176	1158	1149	1180	1153	28	350	100	740	1	1	27887050	324	-8.24	0.89	12	0.08	-141.00	1303.00	2050	20221216	-43.32	985	20230727	17.97	1780	-34.72	20230102	985	17.97	20230727	2050	-43.32	20221216	985	17.97	20230727	1.87	N	225430	100	27 억	272778	N	N	N	N
75	20230914	150808	57	100.00	KOSDAQ	화학	N	N	N	N	N	1162	-5	5	-0.43	26453812	22837	79.52	1167	1167	1150	1517	817	1167	1158.38	0.98	-2014	1203	1185	1176	1158	1149	1180	1153	28	350	100	740	1	1	27887050	324	-8.24	0.89	12	0.08	-141.00	1303.00	2050	20221216	-43.32	985	20230727	17.97	1780	-34.72	20230102	985	17.97	20230727	2050	-43.32	20221216	985	17.97	20230727	1.87	N	225430	100	27 억	272778	N	N	N	N
76	20230914	140824	57	100.00	KOSDAQ	화학	N	N	N	N	N	1161	-6	5	-0.51	22331082	19284	67.15	1167	1167	1150	1517	817	1167	1158.01	0.98	-1867	1203	1185	1176	1158	1149	1180	1153	28	350	100	740	1	1	27887050	324	-8.23	0.89	12	0.07	-141.00	1303.00	2050	20221216	-43.37	985	20230727	17.87	1780	-34.78	20230102	985	17.87	20230727	2050	-43.37	20221216	985	17.87	20230727	1.87	N	225430	100	27 억	272778	N	N	N	N
77	20230914	130809	57	100.00	KOSDAQ	화학	N	N	N	N	N	1162	-5	5	-0.43	18079346	15610	54.35	1167	1167	1150	1517	817	1167	1158.19	0.98	-867	1203	1185	1176	1158	1149	1180	1153	28	350	100	740	1	1	27887050	324	-8.24	0.89	12	0.06	-141.00	1303.00	2050	20221216	-43.32	985	20230727	17.97	1780	-34.72	20230102	985	17.97	20230727	2050	-43.32	20221216	985	17.97	20230727	1.87	N	225430	100	27 억	272778	N	N	N	N
78	20230914	120819	57	100.00	KOSDAQ	화학	N	N	N	N	N	1161	-6	5	-0.51	17242200	14889	51.84	1167	1167	1150	1517	817	1167	1158.05	0.98	-316	1203	1185	1176	1158	1149	1180	1153	28	350	100	740	1	1	27887050	324	-8.23	0.89	12	0.05	-141.00	1303.00	2050	20221216	-43.37	985	20230727	17.87	1780	-34.78	20230102	985	17.87	20230727	2050	-43.37	20221216	985	17.87	20230727	1.87	N	225430	100	27 억	272778	N	N	N	N
79	20230914	110811	57	100.00	KOSDAQ	화학	N	N	N	N	N	1163	-4	5	-0.34	16989517	14671	51.08	1167	1167	1150	1517	817	1167	1158.03	0.98	-296	1203	1185	1176	1158	1149	1180	1153	28	350	100	740	1	1	27887050	324	-8.25	0.89	12	0.05	-141.00	1303.00	2050	20221216	-43.27	985	20230727	18.07	1780	-34.66	20230102	985	18.07	20230727	2050	-43.27	20221216	985	18.07	20230727	1.87	N	225430	100	27 억	272778	N	N	N	N
80	20230914	100805	57	100.00	KOSDAQ	화학	N	N	N	N	N	1160	-7	5	-0.60	12389422	10679	37.18	1167	1167	1156	1517	817	1167	1160.17	0.98	-506	1203	1185	1176	1158	1149	1180	1153	28	350	100	740	1	1	27887050	323	-8.23	0.89	12	0.04	-141.00	1303.00	2050	20221216	-43.41	985	20230727	17.77	1780	-34.83	20230102	985	17.77	20230727	2050	-43.41	20221216	985	17.77	20230727	1.87	N	225430	100	27 억	272778	N	N	N	N
81	20230914	090821	57	100.00	KOSDAQ	화학	N	N	N	N	N	1167	0	3	0.00	5045487	4332	15.08	1167	1167	1156	1517	817	1167	1164.70	0.98	-500	1203	1185	1176	1158	1149	1180	1153	28	350	100	740	1	1	27887050	325	-8.28	0.90	12	0.02	-141.00	1303.00	2050	20221216	-43.07	985	20230727	18.48	1780	-34.44	20230102	985	18.48	20230727	2050	-43.07	20221216	985	18.48	20230727	1.87	N	225430	100	27 억	272778	N	N	N	N
82	20230913	160825	57	100.00	KOSDAQ	화학	N	N	N	N	N	1167	-24	5	-2.02	33790837	28625	89.26	1191	1194	1167	1548	834	1191	1180.47	0.99	-3023	1211	1201	1194	1184	1177	1206	1189	28	357	100	760	1	1	27887050	325	-8.28	0.90	12	0.10	-141.00	1303.00	2050	20221216	-43.07	985	20230727	18.48	1780	-34.44	20230102	985	18.48	20230727	2050	-43.07	20221216	985	18.48	20230727	1.89	N	225430	100	27 억	275801	N	N	N	N
83	20230913	150815	57	100.00	KOSDAQ	화학	N	N	N	N	N	1171	-20	5	-1.68	30188776	25541	79.64	1191	1194	1168	1548	834	1191	1181.97	0.99	-3023	1211	1201	1194	1184	1177	1206	1189	28	357	100	760	1	1	27887050	327	-8.30	0.90	12	0.09	-141.00	1303.00	2050	20221216	-42.88	985	20230727	18.88	1780	-34.21	20230102	985	18.88	20230727	2050	-42.88	20221216	985	18.88	20230727	1.89	N	225430	100	27 억	275801	N	N	N	N
84	20230913	140824	57	100.00	KOSDAQ	화학	N	N	N	N	N	1173	-18	5	-1.51	23913870	20193	62.96	1191	1194	1169	1548	834	1191	1184.27	0.99	-3126	1211	1201	1194	1184	1177	1206	1189	28	357	100	760	1	1	27887050	327	-8.32	0.90	12	0.07	-141.00	1303.00	2050	20221216	-42.78	985	20230727	19.09	1780	-34.10	20230102	985	19.09	20230727	2050	-42.78	20221216	985	19.09	20230727	1.89	N	225430	100	27 억	275801	N	N	N	N
85	20230913	130800	57	100.00	KOSDAQ	화학	N	N	N	N	N	1174	-17	5	-1.43	23858734	20146	62.82	1191	1194	1169	1548	834	1191	1184.29	0.99	-3150	1211	1201	1194	1184	1177	1206	1189	28	357	100	760	1	1	27887050	327	-8.33	0.90	12	0.07	-141.00	1303.00	2050	20221216	-42.73	985	20230727	19.19	1780	-34.04	20230102	985	19.19	20230727	2050	-42.73	20221216	985	19.19	20230727	1.89	N	225430	100	27 억	275801	N	N	N	N
86	20230913	120819	57	100.00	KOSDAQ	화학	N	N	N	N	N	1173	-18	5	-1.51	18178206	15294	47.69	1191	1194	1173	1548	834	1191	1188.58	0.99	-3295	1211	1201	1194	1184	1177	1206	1189	28	357	100	760	1	1	27887050	327	-8.32	0.90	12	0.05	-141.00	1303.00	2050	20221216	-42.78	985	20230727	19.09	1780	-34.10	20230102	985	19.09	20230727	2050	-42.78	20221216	985	19.09	20230727	1.89	N	225430	100	27 억	275801	N	N	N	N
87	20230913	110820	57	100.00	KOSDAQ	화학	N	N	N	N	N	1181	-10	5	-0.84	17294360	14545	45.35	1191	1194	1180	1548	834	1191	1189.02	0.99	-3283	1211	1201	1194	1184	1177	1206	1189	28	357	100	760	1	1	27887050	329	-8.38	0.91	12	0.05	-141.00	1303.00	2050	20221216	-42.39	985	20230727	19.90	1780	-33.65	20230102	985	19.90	20230727	2050	-42.39	20221216	985	19.90	20230727	1.89	N	225430	100	27 억	275801	N	N	N	N
88	20230913	100811	57	100.00	KOSDAQ	화학	N	N	N	N	N	1189	-2	5	-0.17	11690298	9816	30.61	1191	1194	1188	1548	834	1191	1190.94	0.99	-836	1211	1201	1194	1184	1177	1206	1189	28	357	100	760	1	1	27887050	332	-8.43	0.91	12	0.04	-141.00	1303.00	2050	20221216	-42.00	985	20230727	20.71	1780	-33.20	20230102	985	20.71	20230727	2050	-42.00	20221216	985	20.71	20230727	1.89	N	225430	100	27 억	275801	N	N	N	N
89	20230913	090803	57	100.00	KOSDAQ	화학	N	N	N	N	N	1194	3	2	0.25	9928213	8336	25.99	1191	1194	1191	1548	834	1191	1191.00	0.99	-477	1211	1201	1194	1184	1177	1206	1189	28	357	100	760	1	1	27887050	333	-8.47	0.92	12	0.03	-141.00	1303.00	2050	20221216	-41.76	985	20230727	21.22	1780	-32.92	20230102	985	21.22	20230727	2050	-41.76	20221216	985	21.22	20230727	1.89	N	225430	100	27 억	275801	N	N	N	N
90	20230912	160801	57	100.00	KOSDAQ	화학	N	N	N	N	N	1191	4	2	0.34	38189226	32071	75.48	1190	1204	1187	1543	831	1187	1190.77	1.02	-8757	1209	1198	1189	1178	1169	1193	1173	28	356	100	750	1	1	27887050	332	-8.45	0.91	12	0.12	-141.00	1303.00	2050	20221216	-41.90	985	20230727	20.91	1780	-33.09	20230102	985	20.91	20230727	2050	-41.90	20221216	985	20.91	20230727	1.91	N	225430	100	27 억	284358	N	N	N	N
91	20230912	150808	57	100.00	KOSDAQ	화학	N	N	N	N	N	1190	3	2	0.25	24585179	20611	48.51	1190	1204	1187	1543	831	1187	1192.82	1.02	-4208	1209	1198	1189	1178	1169	1193	1173	28	356	100	750	1	1	27887050	332	-8.44	0.91	12	0.07	-141.00	1303.00	2050	20221216	-41.95	985	20230727	20.81	1780	-33.15	20230102	985	20.81	20230727	2050	-41.95	20221216	985	20.81	20230727	1.91	N	225430	100	27 억	284358	N	N	N	N
92	20230912	140808	57	100.00	KOSDAQ	화학	N	N	N	N	N	1192	5	2	0.42	20090497	16827	39.60	1190	1204	1190	1543	831	1187	1193.94	1.02	-4123	1209	1198	1189	1178	1169	1193	1173	28	356	100	750	1	1	27887050	332	-8.45	0.91	12	0.06	-141.00	1303.00	2050	20221216	-41.85	985	20230727	21.02	1780	-33.03	20230102	985	21.02	20230727	2050	-41.85	20221216	985	21.02	20230727	1.91	N	225430	100	27 억	284358	N	N	N	N
93	20230912	130757	57	100.00	KOSDAQ	화학	N	N	N	N	N	1196	9	2	0.76	11298130	9442	22.22	1190	1204	1190	1543	831	1187	1196.58	1.02	-645	1209	1198	1189	1178	1169	1193	1173	28	356	100	750	1	1	27887050	334	-8.48	0.92	12	0.03	-141.00	1303.00	2050	20221216	-41.66	985	20230727	21.42	1780	-32.81	20230102	985	21.42	20230727	2050	-41.66	20221216	985	21.42	20230727	1.91	N	225430	100	27 억	284358	N	N	N	N
94	20230912	120756	57	100.00	KOSDAQ	화학	N	N	N	N	N	1192	5	2	0.42	9314384	7780	18.31	1190	1204	1190	1543	831	1187	1197.22	1.02	-483	1209	1198	1189	1178	1169	1193	1173	28	356	100	750	1	1	27887050	332	-8.45	0.91	12	0.03	-141.00	1303.00	2050	20221216	-41.85	985	20230727	21.02	1780	-33.03	20230102	985	21.02	20230727	2050	-41.85	20221216	985	21.02	20230727	1.91	N	225430	100	27 억	284358	N	N	N	N
95	20230912	110801	57	100.00	KOSDAQ	화학	N	N	N	N	N	1199	12	2	1.01	8860232	7399	17.41	1190	1204	1190	1543	831	1187	1197.49	1.02	-283	1209	1198	1189	1178	1169	1193	1173	28	356	100	750	1	1	27887050	334	-8.50	0.92	12	0.03	-141.00	1303.00	2050	20221216	-41.51	985	20230727	21.73	1780	-32.64	20230102	985	21.73	20230727	2050	-41.51	20221216	985	21.73	20230727	1.91	N	225430	100	27 억	284358	N	N	N	N
96	20230912	100754	57	100.00	KOSDAQ	화학	N	N	N	N	N	1199	12	2	1.01	6864441	5726	13.48	1190	1204	1190	1543	831	1187	1198.82	1.02	-291	1209	1198	1189	1178	1169	1193	1173	28	356	100	750	1	1	27887050	334	-8.50	0.92	12	0.02	-141.00	1303.00	2050	20221216	-41.51	985	20230727	21.73	1780	-32.64	20230102	985	21.73	20230727	2050	-41.51	20221216	985	21.73	20230727	1.91	N	225430	100	27 억	284358	N	N	N	N
97	20230912	090812	57	100.00	KOSDAQ	화학	N	N	N	N	N	1199	12	2	1.01	2912275	2433	5.73	1190	1199	1190	1543	831	1187	1196.99	1.02	-102	1209	1198	1189	1178	1169	1193	1173	28	356	100	750	1	1	27887050	334	-8.50	0.92	12	0.01	-141.00	1303.00	2050	20221216	-41.51	985	20230727	21.73	1780	-32.64	20230102	985	21.73	20230727	2050	-41.51	20221216	985	21.73	20230727	1.91	N	225430	100	27 억	284358	N	N	N	N
98	20230911	160754	57	100.00	KOSDAQ	화학	N	N	N	N	N	1187	6	2	0.51	50263233	42482	105.44	1193	1200	1180	1535	827	1181	1183.17	1.02	203	1203	1191	1182	1170	1161	1187	1166	28	354	100	750	1	1	27887050	331	-8.42	0.91	12	0.15	-141.00	1303.00	2050	20221216	-42.10	985	20230727	20.51	1780	-33.31	20230102	985	20.51	20230727	2050	-42.10	20221216	985	20.51	20230727	1.92	N	225430	100	27 억	284155	N	N	N	N
99	20230911	150800	57	100.00	KOSDAQ	화학	N	N	N	N	N	1182	1	2	0.08	45622464	38557	95.70	1193	1200	1180	1535	827	1181	1183.25	1.02	252	1203	1191	1182	1170	1161	1187	1166	28	354	100	750	1	1	27887050	330	-8.38	0.91	12	0.14	-141.00	1303.00	2050	20221216	-42.34	985	20230727	20.00	1780	-33.60	20230102	985	20.00	20230727	2050	-42.34	20221216	985	20.00	20230727	1.92	N	225430	100	27 억	284155	N	N	N	N
100	20230911	140809	57	100.00	KOSDAQ	화학	N	N	N	N	N	1182	1	2	0.08	37063832	31307	77.70	1193	1200	1181	1535	827	1181	1183.88	1.02	327	1203	1191	1182	1170	1161	1187	1166	28	354	100	750	1	1	27887050	330	-8.38	0.91	12	0.11	-141.00	1303.00	2050	20221216	-42.34	985	20230727	20.00	1780	-33.60	20230102	985	20.00	20230727	2050	-42.34	20221216	985	20.00	20230727	1.92	N	225430	100	27 억	284155	N	N	N	N
101	20230911	130743	57	100.00	KOSDAQ	화학	N	N	N	N	N	1183	2	2	0.17	34834317	29422	73.02	1193	1200	1181	1535	827	1181	1183.95	1.02	-111	1203	1191	1182	1170	1161	1187	1166	28	354	100	750	1	1	27887050	330	-8.39	0.91	12	0.11	-141.00	1303.00	2050	20221216	-42.29	985	20230727	20.10	1780	-33.54	20230102	985	20.10	20230727	2050	-42.29	20221216	985	20.10	20230727	1.92	N	225430	100	27 억	284155	N	N	N	N
102	20230911	120757	57	100.00	KOSDAQ	화학	N	N	N	N	N	1182	1	2	0.08	16856873	14207	35.26	1193	1200	1182	1535	827	1181	1186.52	1.02	-216	1203	1191	1182	1170	1161	1187	1166	28	354	100	750	1	1	27887050	330	-8.38	0.91	12	0.05	-141.00	1303.00	2050	20221216	-42.34	985	20230727	20.00	1780	-33.60	20230102	985	20.00	20230727	2050	-42.34	20221216	985	20.00	20230727	1.92	N	225430	100	27 억	284155	N	N	N	N
103	20230911	110743	57	100.00	KOSDAQ	화학	N	N	N	N	N	1190	9	2	0.76	16254577	13698	34.00	1193	1200	1182	1535	827	1181	1186.64	1.02	-217	1203	1191	1182	1170	1161	1187	1166	28	354	100	750	1	1	27887050	332	-8.44	0.91	12	0.05	-141.00	1303.00	2050	20221216	-41.95	985	20230727	20.81	1780	-33.15	20230102	985	20.81	20230727	2050	-41.95	20221216	985	20.81	20230727	1.92	N	225430	100	27 억	284155	N	N	N	N
104	20230911	100742	57	100.00	KOSDAQ	화학	N	N	N	N	N	1183	2	2	0.17	8588526	7236	17.96	1193	1200	1182	1535	827	1181	1186.92	1.02	-199	1203	1191	1182	1170	1161	1187	1166	28	354	100	750	1	1	27887050	330	-8.39	0.91	12	0.03	-141.00	1303.00	2050	20221216	-42.29	985	20230727	20.10	1780	-33.54	20230102	985	20.10	20230727	2050	-42.29	20221216	985	20.10	20230727	1.92	N	225430	100	27 억	284155	N	N	N	N
105	20230911	090740	57	100.00	KOSDAQ	화학	N	N	N	N	N	1187	6	2	0.51	2484970	2085	5.17	1193	1194	1187	1535	827	1181	1191.83	1.02	-187	1203	1191	1182	1170	1161	1187	1166	28	354	100	750	1	1	27887050	331	-8.42	0.91	12	0.01	-141.00	1303.00	2050	20221216	-42.10	985	20230727	20.51	1780	-33.31	20230102	985	20.51	20230727	2050	-42.10	20221216	985	20.51	20230727	1.92	N	225430	100	27 억	284155	N	N	N	N
106	20230908	160802	57	100.00	KOSDAQ	화학	N	N	N	N	N	1181	-13	5	-1.09	47644581	40247	91.78	1194	1194	1173	1552	836	1194	1183.80	0.99	9240	1234	1214	1202	1182	1170	1208	1176	28	358	100	760	1	1	27887050	329	-8.38	0.91	12	0.14	-141.00	1303.00	2050	20221216	-42.39	985	20230727	19.90	1780	-33.65	20230102	985	19.90	20230727	2050	-42.39	20221216	985	19.90	20230727	1.92	N	225430	100	27 억	274915	N	N	N	N
107	20230908	150759	57	100.00	KOSDAQ	화학	N	N	N	N	N	1185	-9	5	-0.75	45932296	38803	88.49	1194	1194	1173	1552	836	1194	1183.73	0.99	9224	1234	1214	1202	1182	1170	1208	1176	28	358	100	760	1	1	27887050	330	-8.40	0.91	12	0.14	-141.00	1303.00	2050	20221216	-42.20	985	20230727	20.30	1780	-33.43	20230102	985	20.30	20230727	2050	-42.20	20221216	985	20.30	20230727	1.92	N	225430	100	27 억	274915	N	N	N	N
108	20230908	140752	57	100.00	KOSDAQ	화학	N	N	N	N	N	1185	-9	5	-0.75	45556414	38485	87.76	1194	1194	1173	1552	836	1194	1183.74	0.99	9224	1234	1214	1202	1182	1170	1208	1176	28	358	100	760	1	1	27887050	330	-8.40	0.91	12	0.14	-141.00	1303.00	2050	20221216	-42.20	985	20230727	20.30	1780	-33.43	20230102	985	20.30	20230727	2050	-42.20	20221216	985	20.30	20230727	1.92	N	225430	100	27 억	274915	N	N	N	N
109	20230908	130800	57	100.00	KOSDAQ	화학	N	N	N	N	N	1184	-10	5	-0.84	45168999	38158	87.02	1194	1194	1173	1552	836	1194	1183.74	0.99	9224	1234	1214	1202	1182	1170	1208	1176	28	358	100	760	1	1	27887050	330	-8.40	0.91	12	0.14	-141.00	1303.00	2050	20221216	-42.24	985	20230727	20.20	1780	-33.48	20230102	985	20.20	20230727	2050	-42.24	20221216	985	20.20	20230727	1.92	N	225430	100	27 억	274915	N	N	N	N
110	20230908	120809	57	100.00	KOSDAQ	화학	N	N	N	N	N	1184	-10	5	-0.84	45161895	38152	87.00	1194	1194	1173	1552	836	1194	1183.74	0.99	9224	1234	1214	1202	1182	1170	1208	1176	28	358	100	760	1	1	27887050	330	-8.40	0.91	12	0.14	-141.00	1303.00	2050	20221216	-42.24	985	20230727	20.20	1780	-33.48	20230102	985	20.20	20230727	2050	-42.24	20221216	985	20.20	20230727	1.92	N	225430	100	27 억	274915	N	N	N	N
111	20230908	110805	57	100.00	KOSDAQ	화학	N	N	N	N	N	1184	-10	5	-0.84	42261122	35702	81.42	1194	1194	1173	1552	836	1194	1183.72	0.99	9224	1234	1214	1202	1182	1170	1208	1176	28	358	100	760	1	1	27887050	330	-8.40	0.91	12	0.13	-141.00	1303.00	2050	20221216	-42.24	985	20230727	20.20	1780	-33.48	20230102	985	20.20	20230727	2050	-42.24	20221216	985	20.20	20230727	1.92	N	225430	100	27 억	274915	N	N	N	N
112	20230908	100758	57	100.00	KOSDAQ	화학	N	N	N	N	N	1179	-15	5	-1.26	36533756	30856	70.37	1194	1194	1173	1552	836	1194	1184.01	0.99	9224	1234	1214	1202	1182	1170	1208	1176	28	358	100	760	1	1	27887050	329	-8.36	0.90	12	0.11	-141.00	1303.00	2050	20221216	-42.49	985	20230727	19.70	1780	-33.76	20230102	985	19.70	20230727	2050	-42.49	20221216	985	19.70	20230727	1.92	N	225430	100	27 억	274915	N	N	N	N
113	20230908	090803	57	100.00	KOSDAQ	화학	N	N	N	N	N	1181	-13	5	-1.09	14600899	12275	27.99	1194	1194	1173	1552	836	1194	1189.48	0.99	-983	1234	1214	1202	1182	1170	1208	1176	28	358	100	760	1	1	27887050	329	-8.38	0.91	12	0.04	-141.00	1303.00	2050	20221216	-42.39	985	20230727	19.90	1780	-33.65	20230102	985	19.90	20230727	2050	-42.39	20221216	985	19.90	20230727	1.92	N	225430	100	27 억	274915	N	N	N	N
114	20230907	160749	57	100.00	KOSDAQ	화학	N	N	N	N	N	1194	-25	5	-2.05	53213738	43850	214.16	1219	1222	1190	1584	854	1219	1213.54	1.03	-11879	1232	1225	1213	1206	1194	1229	1210	28	365	100	780	1	1	27887050	333	-8.47	0.92	12	0.16	-141.00	1303.00	2050	20221216	-41.76	985	20230727	21.22	1780	-32.92	20230102	985	21.22	20230727	2050	-41.76	20221216	985	21.22	20230727	1.92	N	225430	100	27 억	286794	N	N	N	N
115	20230907	150755	57	100.00	KOSDAQ	화학	N	N	N	N	N	1204	-15	5	-1.23	52167618	42974	209.89	1219	1222	1190	1584	854	1219	1213.93	1.03	-11894	1232	1225	1213	1206	1194	1229	1210	28	365	100	780	1	1	27887050	336	-8.54	0.92	12	0.15	-141.00	1303.00	2050	20221216	-41.27	985	20230727	22.23	1780	-32.36	20230102	985	22.23	20230727	2050	-41.27	20221216	985	22.23	20230727	1.92	N	225430	100	27 억	286794	N	N	N	N
116	20230907	140753	57	100.00	KOSDAQ	화학	N	N	N	N	N	1192	-27	5	-2.21	50079174	41235	201.39	1219	1222	1190	1584	854	1219	1214.48	1.03	-11068	1232	1225	1213	1206	1194	1229	1210	28	365	100	780	1	1	27887050	332	-8.45	0.91	12	0.15	-141.00	1303.00	2050	20221216	-41.85	985	20230727	21.02	1780	-33.03	20230102	985	21.02	20230727	2050	-41.85	20221216	985	21.02	20230727	1.92	N	225430	100	27 억	286794	N	N	N	N
117	20230907	130749	57	100.00	KOSDAQ	화학	N	N	N	N	N	1196	-23	5	-1.89	47213435	38844	189.71	1219	1222	1190	1584	854	1219	1215.46	1.03	-10399	1232	1225	1213	1206	1194	1229	1210	28	365	100	780	1	1	27887050	334	-8.48	0.92	12	0.14	-141.00	1303.00	2050	20221216	-41.66	985	20230727	21.42	1780	-32.81	20230102	985	21.42	20230727	2050	-41.66	20221216	985	21.42	20230727	1.92	N	225430	100	27 억	286794	N	N	N	N
118	20230907	120800	57	100.00	KOSDAQ	화학	N	N	N	N	N	1191	-28	5	-2.30	46202420	38005	185.62	1219	1222	1190	1584	854	1219	1215.69	1.03	-10147	1232	1225	1213	1206	1194	1229	1210	28	365	100	780	1	1	27887050	332	-8.45	0.91	12	0.14	-141.00	1303.00	2050	20221216	-41.90	985	20230727	20.91	1780	-33.09	20230102	985	20.91	20230727	2050	-41.90	20221216	985	20.91	20230727	1.92	N	225430	100	27 억	286794	N	N	N	N
119	20230907	110754	57	100.00	KOSDAQ	화학	N	N	N	N	N	1200	-19	5	-1.56	45358230	37298	182.16	1219	1222	1200	1584	854	1219	1216.10	1.03	-10086	1232	1225	1213	1206	1194	1229	1210	28	365	100	780	1	1	27887050	335	-8.51	0.92	12	0.13	-141.00	1303.00	2050	20221216	-41.46	985	20230727	21.83	1780	-32.58	20230102	985	21.83	20230727	2050	-41.46	20221216	985	21.83	20230727	1.92	N	225430	100	27 억	286794	N	N	N	N
120	20230907	100755	57	100.00	KOSDAQ	화학	N	N	N	N	N	1219	0	3	0.00	27008191	22151	108.19	1219	1222	1207	1584	854	1219	1219.28	1.03	-9511	1232	1225	1213	1206	1194	1229	1210	28	365	100	780	1	1	27887050	340	-8.65	0.94	12	0.08	-141.00	1303.00	2050	20221216	-40.54	985	20230727	23.76	1780	-31.52	20230102	985	23.76	20230727	2050	-40.54	20221216	985	23.76	20230727	1.92	N	225430	100	27 억	286794	N	N	N	N
121	20230907	090806	57	100.00	KOSDAQ	화학	N	N	N	N	N	1220	1	2	0.08	14915457	12238	59.77	1219	1222	1207	1584	854	1219	1218.78	1.03	-8753	1232	1225	1213	1206	1194	1229	1210	28	365	100	780	1	1	27887050	340	-8.65	0.94	12	0.04	-141.00	1303.00	2050	20221216	-40.49	985	20230727	23.86	1780	-31.46	20230102	985	23.86	20230727	2050	-40.49	20221216	985	23.86	20230727	1.92	N	225430	100	27 억	286794	N	N	N	N
122	20230906	160751	57	100.00	KOSDAQ	화학	N	N	N	N	N	1219	18	2	1.50	24279433	20130	87.26	1201	1220	1201	1561	841	1201	1206.13	1.03	830	1210	1205	1200	1195	1190	1208	1198	28	360	100	760	1	1	27887050	340	-8.65	0.94	12	0.07	-141.00	1303.00	2050	20221216	-40.54	985	20230727	23.76	1780	-31.52	20230102	985	23.76	20230727	2050	-40.54	20221216	985	23.76	20230727	1.93	N	225430	100	27 억	285964	N	N	N	N
123	20230906	150754	57	100.00	KOSDAQ	화학	N	N	N	N	N	1207	6	2	0.50	17265046	14345	62.19	1201	1207	1201	1561	841	1201	1203.56	1.03	351	1210	1205	1200	1195	1190	1208	1198	28	360	100	760	1	1	27887050	337	-8.56	0.93	12	0.05	-141.00	1303.00	2050	20221216	-41.12	985	20230727	22.54	1780	-32.19	20230102	985	22.54	20230727	2050	-41.12	20221216	985	22.54	20230727	1.93	N	225430	100	27 억	285964	N	N	N	N
124	20230906	140753	57	100.00	KOSDAQ	화학	N	N	N	N	N	1205	4	2	0.33	15223462	12651	54.84	1201	1207	1201	1561	841	1201	1203.34	1.03	614	1210	1205	1200	1195	1190	1208	1198	28	360	100	760	1	1	27887050	336	-8.55	0.92	12	0.05	-141.00	1303.00	2050	20221216	-41.22	985	20230727	22.34	1780	-32.30	20230102	985	22.34	20230727	2050	-41.22	20221216	985	22.34	20230727	1.93	N	225430	100	27 억	285964	N	N	N	N
125	20230906	130746	57	100.00	KOSDAQ	화학	N	N	N	N	N	1204	3	2	0.25	15015169	12478	54.09	1201	1207	1201	1561	841	1201	1203.33	1.03	614	1210	1205	1200	1195	1190	1208	1198	28	360	100	760	1	1	27887050	336	-8.54	0.92	12	0.04	-141.00	1303.00	2050	20221216	-41.27	985	20230727	22.23	1780	-32.36	20230102	985	22.23	20230727	2050	-41.27	20221216	985	22.23	20230727	1.93	N	225430	100	27 억	285964	N	N	N	N
126	20230906	120757	57	100.00	KOSDAQ	화학	N	N	N	N	N	1207	6	2	0.50	11922867	9908	42.95	1201	1207	1201	1561	841	1201	1203.36	1.03	646	1210	1205	1200	1195	1190	1208	1198	28	360	100	760	1	1	27887050	337	-8.56	0.93	12	0.04	-141.00	1303.00	2050	20221216	-41.12	985	20230727	22.54	1780	-32.19	20230102	985	22.54	20230727	2050	-41.12	20221216	985	22.54	20230727	1.93	N	225430	100	27 억	285964	N	N	N	N
127	20230906	110800	57	100.00	KOSDAQ	화학	N	N	N	N	N	1206	5	2	0.42	9642799	8015	34.75	1201	1206	1201	1561	841	1201	1203.09	1.03	-349	1210	1205	1200	1195	1190	1208	1198	28	360	100	760	1	1	27887050	336	-8.55	0.93	12	0.03	-141.00	1303.00	2050	20221216	-41.17	985	20230727	22.44	1780	-32.25	20230102	985	22.44	20230727	2050	-41.17	20221216	985	22.44	20230727	1.93	N	225430	100	27 억	285964	N	N	N	N
128	20230906	100739	57	100.00	KOSDAQ	화학	N	N	N	N	N	1201	0	3	0.00	4846313	4033	17.48	1201	1205	1201	1561	841	1201	1201.66	1.03	-346	1210	1205	1200	1195	1190	1208	1198	28	360	100	760	1	1	27887050	335	-8.52	0.92	12	0.01	-141.00	1303.00	2050	20221216	-41.41	985	20230727	21.93	1780	-32.53	20230102	985	21.93	20230727	2050	-41.41	20221216	985	21.93	20230727	1.93	N	225430	100	27 억	285964	N	N	N	N
129	20230906	090743	57	100.00	KOSDAQ	화학	N	N	N	N	N	1205	4	2	0.33	3177850	2646	11.47	1201	1205	1201	1561	841	1201	1201.00	1.03	-346	1210	1205	1200	1195	1190	1208	1198	28	360	100	760	1	1	27887050	336	-8.55	0.92	12	0.01	-141.00	1303.00	2050	20221216	-41.22	985	20230727	22.34	1780	-32.30	20230102	985	22.34	20230727	2050	-41.22	20221216	985	22.34	20230727	1.93	N	225430	100	27 억	285964	N	N	N	N
130	20230905	160745	57	100.00	KOSDAQ	화학	N	N	N	N	N	1201	3	2	0.25	27659473	23068	76.58	1198	1205	1195	1557	839	1198	1199.04	1.03	-16	1213	1205	1194	1186	1175	1207	1188	28	359	100	760	1	1	27887050	335	-8.52	0.92	12	0.08	-141.00	1303.00	2050	20221216	-41.41	985	20230727	21.93	1780	-32.53	20230102	985	21.93	20230727	2050	-41.41	20221216	985	21.93	20230727	1.93	N	225430	100	27 억	285980	N	N	N	N
131	20230905	150756	57	100.00	KOSDAQ	화학	N	N	N	N	N	1201	3	2	0.25	27276854	22749	75.53	1198	1205	1195	1557	839	1198	1199.04	1.03	-91	1213	1205	1194	1186	1175	1207	1188	28	359	100	760	1	1	27887050	335	-8.52	0.92	12	0.08	-141.00	1303.00	2050	20221216	-41.41	985	20230727	21.93	1780	-32.53	20230102	985	21.93	20230727	2050	-41.41	20221216	985	21.93	20230727	1.93	N	225430	100	27 억	285980	N	N	N	N
132	20230905	140754	57	100.00	KOSDAQ	화학	N	N	N	N	N	1196	-2	5	-0.17	26926360	22456	74.55	1198	1205	1195	1557	839	1198	1199.07	1.03	-83	1213	1205	1194	1186	1175	1207	1188	28	359	100	760	1	1	27887050	334	-8.48	0.92	12	0.08	-141.00	1303.00	2050	20221216	-41.66	985	20230727	21.42	1780	-32.81	20230102	985	21.42	20230727	2050	-41.66	20221216	985	21.42	20230727	1.93	N	225430	100	27 억	285980	N	N	N	N
133	20230905	130735	57	100.00	KOSDAQ	화학	N	N	N	N	N	1196	-2	5	-0.17	26205586	21855	72.56	1198	1205	1195	1557	839	1198	1199.07	1.03	132	1213	1205	1194	1186	1175	1207	1188	28	359	100	760	1	1	27887050	334	-8.48	0.92	12	0.08	-141.00	1303.00	2050	20221216	-41.66	985	20230727	21.42	1780	-32.81	20230102	985	21.42	20230727	2050	-41.66	20221216	985	21.42	20230727	1.93	N	225430	100	27 억	285980	N	N	N	N
134	20230905	120740	57	100.00	KOSDAQ	화학	N	N	N	N	N	1198	0	3	0.00	23360949	19476	64.66	1198	1205	1196	1557	839	1198	1199.47	1.03	183	1213	1205	1194	1186	1175	1207	1188	28	359	100	760	1	1	27887050	334	-8.50	0.92	12	0.07	-141.00	1303.00	2050	20221216	-41.56	985	20230727	21.62	1780	-32.70	20230102	985	21.62	20230727	2050	-41.56	20221216	985	21.62	20230727	1.93	N	225430	100	27 억	285980	N	N	N	N
135	20230905	110746	57	100.00	KOSDAQ	화학	N	N	N	N	N	1204	6	2	0.50	19730758	16460	54.65	1198	1205	1196	1557	839	1198	1198.71	1.03	196	1213	1205	1194	1186	1175	1207	1188	28	359	100	760	1	1	27887050	336	-8.54	0.92	12	0.06	-141.00	1303.00	2050	20221216	-41.27	985	20230727	22.23	1780	-32.36	20230102	985	22.23	20230727	2050	-41.27	20221216	985	22.23	20230727	1.93	N	225430	100	27 억	285980	N	N	N	N
136	20230905	100735	57	100.00	KOSDAQ	화학	N	N	N	N	N	1202	4	2	0.33	16937560	14131	46.91	1198	1205	1196	1557	839	1198	1198.61	1.03	198	1213	1205	1194	1186	1175	1207	1188	28	359	100	760	1	1	27887050	335	-8.52	0.92	12	0.05	-141.00	1303.00	2050	20221216	-41.37	985	20230727	22.03	1780	-32.47	20230102	985	22.03	20230727	2050	-41.37	20221216	985	22.03	20230727	1.93	N	225430	100	27 억	285980	N	N	N	N
137	20230905	090735	57	100.00	KOSDAQ	화학	N	N	N	N	N	1201	3	2	0.25	1660105	1385	4.60	1198	1201	1198	1557	839	1198	1198.63	1.03	322	1213	1205	1194	1186	1175	1207	1188	28	359	100	760	1	1	27887050	335	-8.52	0.92	12	0.00	-141.00	1303.00	2050	20221216	-41.41	985	20230727	21.93	1780	-32.53	20230102	985	21.93	20230727	2050	-41.41	20221216	985	21.93	20230727	1.93	N	225430	100	27 억	285980	N	N	N	N
138	20230904	160731	57	100.00	KOSDAQ	화학	N	N	N	N	N	1198	0	3	0.00	36011679	30121	107.96	1198	1202	1183	1557	839	1198	1195.57	1.06	-10625	1235	1216	1199	1180	1163	1208	1172	28	359	100	760	1	1	27887050	334	-8.50	0.92	12	0.11	-141.00	1303.00	2050	20221216	-41.56	985	20230727	21.62	1780	-32.70	20230102	985	21.62	20230727	2050	-41.56	20221216	985	21.62	20230727	1.93	N	225430	100	27 억	296605	N	N	N	N
139	20230904	150722	57	100.00	KOSDAQ	화학	N	N	N	N	N	1189	-9	5	-0.75	35869120	30002	107.54	1198	1202	1183	1557	839	1198	1195.56	1.06	-10671	1235	1216	1199	1180	1163	1208	1172	28	359	100	760	1	1	27887050	332	-8.43	0.91	12	0.11	-141.00	1303.00	2050	20221216	-42.00	985	20230727	20.71	1780	-33.20	20230102	985	20.71	20230727	2050	-42.00	20221216	985	20.71	20230727	1.93	N	225430	100	27 억	296605	N	N	N	N
140	20230904	140718	57	100.00	KOSDAQ	화학	N	N	N	N	N	1200	2	2	0.17	31993825	26754	95.90	1198	1202	1183	1557	839	1198	1195.85	1.06	-10426	1235	1216	1199	1180	1163	1208	1172	28	359	100	760	1	1	27887050	335	-8.51	0.92	12	0.10	-141.00	1303.00	2050	20221216	-41.46	985	20230727	21.83	1780	-32.58	20230102	985	21.83	20230727	2050	-41.46	20221216	985	21.83	20230727	1.93	N	225430	100	27 억	296605	N	N	N	N
141	20230904	130731	57	100.00	KOSDAQ	화학	N	N	N	N	N	1199	1	2	0.08	24331981	20317	72.82	1198	1202	1183	1557	839	1198	1197.62	1.06	-9936	1235	1216	1199	1180	1163	1208	1172	28	359	100	760	1	1	27887050	334	-8.50	0.92	12	0.07	-141.00	1303.00	2050	20221216	-41.51	985	20230727	21.73	1780	-32.64	20230102	985	21.73	20230727	2050	-41.51	20221216	985	21.73	20230727	1.93	N	225430	100	27 억	296605	N	N	N	N
142	20230904	120715	57	100.00	KOSDAQ	화학	N	N	N	N	N	1200	2	2	0.17	22638442	18903	67.76	1198	1202	1183	1557	839	1198	1197.61	1.06	-9657	1235	1216	1199	1180	1163	1208	1172	28	359	100	760	1	1	27887050	335	-8.51	0.92	12	0.07	-141.00	1303.00	2050	20221216	-41.46	985	20230727	21.83	1780	-32.58	20230102	985	21.83	20230727	2050	-41.46	20221216	985	21.83	20230727	1.93	N	225430	100	27 억	296605	N	N	N	N
143	20230904	110704	57	100.00	KOSDAQ	화학	N	N	N	N	N	1197	-1	5	-0.08	22010919	18379	65.88	1198	1202	1183	1557	839	1198	1197.61	1.06	-9458	1235	1216	1199	1180	1163	1208	1172	28	359	100	760	1	1	27887050	334	-8.49	0.92	12	0.07	-141.00	1303.00	2050	20221216	-41.61	985	20230727	21.52	1780	-32.75	20230102	985	21.52	20230727	2050	-41.61	20221216	985	21.52	20230727	1.93	N	225430	100	27 억	296605	N	N	N	N
144	20230904	100708	57	100.00	KOSDAQ	화학	N	N	N	N	N	1200	2	2	0.17	14876579	12418	44.51	1198	1202	1195	1557	839	1198	1197.99	1.06	-7849	1235	1216	1199	1180	1163	1208	1172	28	359	100	760	1	1	27887050	335	-8.51	0.92	12	0.04	-141.00	1303.00	2050	20221216	-41.46	985	20230727	21.83	1780	-32.58	20230102	985	21.83	20230727	2050	-41.46	20221216	985	21.83	20230727	1.93	N	225430	100	27 억	296605	N	N	N	N
145	20230904	090721	57	100.00	KOSDAQ	화학	N	N	N	N	N	1195	-3	5	-0.25	13869876	11577	41.50	1198	1202	1195	1557	839	1198	1198.05	1.06	-8018	1235	1216	1199	1180	1163	1208	1172	28	359	100	760	1	1	27887050	333	-8.48	0.92	12	0.04	-141.00	1303.00	2050	20221216	-41.71	985	20230727	21.32	1780	-32.87	20230102	985	21.32	20230727	2050	-41.71	20221216	985	21.32	20230727	1.93	N	225430	100	27 억	296605	N	N	N	N
146	20230901	160712	57	100.00	KOSDAQ	화학	N	N	N	N	N	1198	11	2	0.93	33294663	27899	68.94	1218	1218	1182	1543	831	1187	1193.40	1.07	-974	1223	1205	1193	1175	1163	1199	1169	28	356	100	750	1	1	27887050	334	-8.50	0.92	12	0.10	-141.00	1303.00	2050	20221216	-41.56	985	20230727	21.62	1780	-32.70	20230102	985	21.62	20230727	2050	-41.56	20221216	985	21.62	20230727	1.93	N	225430	100	27 억	297579	N	N	N	N
147	20230901	150720	57	100.00	KOSDAQ	화학	N	N	N	N	N	1189	2	2	0.17	32554878	27281	67.41	1218	1218	1182	1543	831	1187	1193.32	1.07	-1157	1223	1205	1193	1175	1163	1199	1169	28	356	100	750	1	1	27887050	332	-8.43	0.91	12	0.10	-141.00	1303.00	2050	20221216	-42.00	985	20230727	20.71	1780	-33.20	20230102	985	20.71	20230727	2050	-42.00	20221216	985	20.71	20230727	1.93	N	225430	100	27 억	297579	N	N	N	N
148	20230901	140723	57	100.00	KOSDAQ	화학	N	N	N	N	N	1182	-5	5	-0.42	31496359	26386	65.20	1218	1218	1182	1543	831	1187	1193.68	1.07	-677	1223	1205	1193	1175	1163	1199	1169	28	356	100	750	1	1	27887050	330	-8.38	0.91	12	0.09	-141.00	1303.00	2050	20221216	-42.34	985	20230727	20.00	1780	-33.60	20230102	985	20.00	20230727	2050	-42.34	20221216	985	20.00	20230727	1.93	N	225430	100	27 억	297579	N	N	N	N
149	20230901	130701	57	100.00	KOSDAQ	화학	N	N	N	N	N	1187	0	3	0.00	29057620	24331	60.12	1218	1218	1187	1543	831	1187	1194.26	1.07	-639	1223	1205	1193	1175	1163	1199	1169	28	356	100	750	1	1	27887050	331	-8.42	0.91	12	0.09	-141.00	1303.00	2050	20221216	-42.10	985	20230727	20.51	1780	-33.31	20230102	985	20.51	20230727	2050	-42.10	20221216	985	20.51	20230727	1.93	N	225430	100	27 억	297579	N	N	N	N
150	20230901	120710	57	100.00	KOSDAQ	화학	N	N	N	N	N	1187	0	3	0.00	29001831	24284	60.00	1218	1218	1187	1543	831	1187	1194.28	1.07	-629	1223	1205	1193	1175	1163	1199	1169	28	356	100	750	1	1	27887050	331	-8.42	0.91	12	0.09	-141.00	1303.00	2050	20221216	-42.10	985	20230727	20.51	1780	-33.31	20230102	985	20.51	20230727	2050	-42.10	20221216	985	20.51	20230727	1.93	N	225430	100	27 억	297579	N	N	N	N
151	20230901	110709	57	100.00	KOSDAQ	화학	N	N	N	N	N	1202	15	2	1.26	11093379	9211	22.76	1218	1218	1191	1543	831	1187	1204.36	1.07	-1071	1223	1205	1193	1175	1163	1199	1169	28	356	100	750	1	1	27887050	335	-8.52	0.92	12	0.03	-141.00	1303.00	2050	20221216	-41.37	985	20230727	22.03	1780	-32.47	20230102	985	22.03	20230727	2050	-41.37	20221216	985	22.03	20230727	1.93	N	225430	100	27 억	297579	N	N	N	N
152	20230901	100705	57	100.00	KOSDAQ	화학	N	N	N	N	N	1200	13	2	1.10	7817157	6484	16.02	1218	1218	1191	1543	831	1187	1205.61	1.07	-911	1223	1205	1193	1175	1163	1199	1169	28	356	100	750	1	1	27887050	335	-8.51	0.92	12	0.02	-141.00	1303.00	2050	20221216	-41.46	985	20230727	21.83	1780	-32.58	20230102	985	21.83	20230727	2050	-41.46	20221216	985	21.83	20230727	1.93	N	225430	100	27 억	297579	N	N	N	N
153	20230901	090655	57	100.00	KOSDAQ	화학	N	N	N	N	N	1200	13	2	1.10	2333609	1916	4.73	1218	1218	1200	1543	831	1187	1217.96	1.07	-5	1223	1205	1193	1175	1163	1199	1169	28	356	100	750	1	1	27887050	335	-8.51	0.92	12	0.01	-141.00	1303.00	2050	20221216	-41.46	985	20230727	21.83	1780	-32.58	20230102	985	21.83	20230727	2050	-41.46	20221216	985	21.83	20230727	1.93	N	225430	100	27 억	297579	N	N	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History