KissMeData/294140/price/prices-20230801.csv at d21a4642e3c77e556b7d64f466e00a23806983c5

Files

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

74 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20230831	161115	57	100.00	KOSDAQ	화학	N	N	N	N	N	4300	-450	5	-9.47	7682967465	1732273	41.91	4830	4840	4240	6170	3325	4750	4435.32	1.44	65130	5793	5271	4978	4456	4163	5532	4717	185	1420	500	2940	5	1	37000000	1591	-9.73	13.48	12	4.68	-442.00	319.00	12547	20230329	-65.73	2882	20230103	49.20	12547	-65.73	20230329	2882	49.20	20230103	13100	-67.18	20230329	3010	42.86	20230103	0.36	N	294140	500	185 억	531187	N	N	1	N	00	N
3	20230831	151411	57	100.00	KOSDAQ	화학	N	N	N	N	N	4300	-450	5	-9.47	7498381045	1689343	40.87	4830	4840	4240	6170	3325	4750	4438.63	1.44	61401	5793	5271	4978	4456	4163	5532	4717	185	1420	500	2940	5	1	37000000	1591	-9.73	13.48	12	4.57	-442.00	319.00	12547	20230329	-65.73	2882	20230103	49.20	12547	-65.73	20230329	2882	49.20	20230103	13100	-67.18	20230329	3010	42.86	20230103	0.36	N	294140	500	185 억	531187	N	N	1	N	00	N
4	20230831	141530	57	100.00	KOSDAQ	화학	N	N	N	N	N	4300	-450	5	-9.47	6908806725	1552336	37.56	4830	4840	4240	6170	3325	4750	4450.58	1.44	63821	5793	5271	4978	4456	4163	5532	4717	185	1420	500	2940	5	1	37000000	1591	-9.73	13.48	12	4.20	-442.00	319.00	12547	20230329	-65.73	2882	20230103	49.20	12547	-65.73	20230329	2882	49.20	20230103	13100	-67.18	20230329	3010	42.86	20230103	0.36	N	294140	500	185 억	531187	N	N	1	N	00	N
5	20230831	131450	57	100.00	KOSDAQ	화학	N	N	N	N	N	4335	-415	5	-8.74	6073059320	1357662	32.85	4830	4840	4315	6170	3325	4750	4473.17	1.44	30443	5793	5271	4978	4456	4163	5532	4717	185	1420	500	2940	5	1	37000000	1604	-9.81	13.59	12	3.67	-442.00	319.00	12547	20230329	-65.45	2882	20230103	50.42	12547	-65.45	20230329	2882	50.42	20230103	13100	-66.91	20230329	3010	44.02	20230103	0.36	N	294140	500	185 억	531187	N	N	1	N	00	N
6	20230831	121544	57	100.00	KOSDAQ	화학	N	N	N	N	N	4380	-370	5	-7.79	5507296260	1227715	29.70	4830	4840	4345	6170	3325	4750	4485.80	1.44	51967	5793	5271	4978	4456	4163	5532	4717	185	1420	500	2940	5	1	37000000	1621	-9.91	13.73	12	3.32	-442.00	319.00	12547	20230329	-65.09	2882	20230103	51.98	12547	-65.09	20230329	2882	51.98	20230103	13100	-66.56	20230329	3010	45.51	20230103	0.36	N	294140	500	185 억	531187	N	N	1	N	00	N
7	20230831	112016	57	100.00	KOSDAQ	화학	N	N	N	N	N	4400	-350	5	-7.37	4831072535	1074301	25.99	4830	4840	4345	6170	3325	4750	4496.94	1.44	70417	5793	5271	4978	4456	4163	5532	4717	185	1420	500	2940	5	1	37000000	1628	-9.95	13.79	12	2.90	-442.00	319.00	12547	20230329	-64.93	2882	20230103	52.67	12547	-64.93	20230329	2882	52.67	20230103	13100	-66.41	20230329	3010	46.18	20230103	0.36	N	294140	500	185 억	531187	N	N	1	N	00	N
8	20230831	101635	57	100.00	KOSDAQ	화학	N	N	N	N	N	4425	-325	5	-6.84	3586867100	790640	19.13	4830	4840	4400	6170	3325	4750	4536.66	1.44	34803	5793	5271	4978	4456	4163	5532	4717	185	1420	500	2940	5	1	37000000	1637	-10.01	13.87	12	2.14	-442.00	319.00	12547	20230329	-64.73	2882	20230103	53.54	12547	-64.73	20230329	2882	53.54	20230103	13100	-66.22	20230329	3010	47.01	20230103	0.36	N	294140	500	185 억	531187	N	N	1	N	00	N
9	20230831	091501	57	100.00	KOSDAQ	화학	N	N	N	N	N	4575	-175	5	-3.68	1466349480	317017	7.67	4830	4840	4540	6170	3325	4750	4625.45	1.44	-14912	5793	5271	4978	4456	4163	5532	4717	185	1420	500	2940	5	1	37000000	1693	-10.35	14.34	12	0.86	-442.00	319.00	12547	20230329	-63.54	2882	20230103	58.74	12547	-63.54	20230329	2882	58.74	20230103	13100	-65.08	20230329	3010	51.99	20230103	0.36	N	294140	500	185 억	531187	N	N	1	N	00	N
10	20230830	161119	57	100.00	KOSDAQ	화학	N	N	N	N	N	4750	-15	5	-0.31	20481622195	4113579	26.00	4685	5500	4685	6190	3340	4765	4980.01	1.68	-91383	6667	5716	5130	4179	3593	5423	3886	185	1425	500	2950	5	1	37000000	1758	-10.75	14.89	12	11.12	-442.00	319.00	12547	20230329	-62.14	2882	20230103	64.82	12547	-62.14	20230329	2882	64.82	20230103	13100	-63.74	20230329	3010	57.81	20230103	0.42	N	294140	500	185 억	622157	N	N	1	N	00	N
11	20230830	151346	57	100.00	KOSDAQ	화학	N	N	N	N	N	4730	-35	5	-0.73	20097703345	4032682	25.49	4685	5500	4685	6190	3340	4765	4984.56	1.68	-89644	6667	5716	5130	4179	3593	5423	3886	185	1425	500	2950	5	1	37000000	1750	-10.70	14.83	12	10.90	-442.00	319.00	12547	20230329	-62.30	2882	20230103	64.12	12547	-62.30	20230329	2882	64.12	20230103	13100	-63.89	20230329	3010	57.14	20230103	0.42	N	294140	500	185 억	622157	N	N	0	N	00	N
12	20230830	141441	57	100.00	KOSDAQ	화학	N	N	N	N	N	4760	-5	5	-0.10	19040204840	3810959	24.09	4685	5500	4685	6190	3340	4765	4997.13	1.68	-72121	6667	5716	5130	4179	3593	5423	3886	185	1425	500	2950	5	1	37000000	1761	-10.77	14.92	12	10.30	-442.00	319.00	12547	20230329	-62.06	2882	20230103	65.16	12547	-62.06	20230329	2882	65.16	20230103	13100	-63.66	20230329	3010	58.14	20230103	0.42	N	294140	500	185 억	622157	N	N	0	N	00	N
13	20230830	131433	57	100.00	KOSDAQ	화학	N	N	N	N	N	4750	-15	5	-0.31	18187772770	3633278	22.97	4685	5500	4685	6190	3340	4765	5006.93	1.68	-63947	6667	5716	5130	4179	3593	5423	3886	185	1425	500	2950	5	1	37000000	1758	-10.75	14.89	12	9.82	-442.00	319.00	12547	20230329	-62.14	2882	20230103	64.82	12547	-62.14	20230329	2882	64.82	20230103	13100	-63.74	20230329	3010	57.81	20230103	0.42	N	294140	500	185 억	622157	N	N	0	N	00	N
14	20230830	121445	57	100.00	KOSDAQ	화학	N	N	N	N	N	4780	15	2	0.31	17348383245	3456975	21.85	4685	5500	4685	6190	3340	4765	5019.53	1.68	-62680	6667	5716	5130	4179	3593	5423	3886	185	1425	500	2950	5	1	37000000	1769	-10.81	14.98	12	9.34	-442.00	319.00	12547	20230329	-61.90	2882	20230103	65.86	12547	-61.90	20230329	2882	65.86	20230103	13100	-63.51	20230329	3010	58.80	20230103	0.42	N	294140	500	185 억	622157	N	N	0	N	00	N
15	20230830	112002	57	100.00	KOSDAQ	화학	N	N	N	N	N	4775	10	2	0.21	16695392040	3320630	20.99	4685	5500	4685	6190	3340	4765	5029.03	1.68	-53375	6667	5716	5130	4179	3593	5423	3886	185	1425	500	2950	5	1	37000000	1767	-10.80	14.97	12	8.97	-442.00	319.00	12547	20230329	-61.94	2882	20230103	65.68	12547	-61.94	20230329	2882	65.68	20230103	13100	-63.55	20230329	3010	58.64	20230103	0.42	N	294140	500	185 억	622157	N	N	0	N	00	N
16	20230830	101532	57	100.00	KOSDAQ	화학	N	N	N	N	N	4830	65	2	1.36	14469734605	2860885	18.09	4685	5500	4685	6190	3340	4765	5059.40	1.68	-38081	6667	5716	5130	4179	3593	5423	3886	185	1425	500	2950	5	1	37000000	1787	-10.93	15.14	12	7.73	-442.00	319.00	12547	20230329	-61.50	2882	20230103	67.59	12547	-61.50	20230329	2882	67.59	20230103	13100	-63.13	20230329	3010	60.47	20230103	0.42	N	294140	500	185 억	622157	N	N	0	N	00	N
17	20230830	091431	57	100.00	KOSDAQ	화학	N	N	N	N	N	4975	210	2	4.41	8902198030	1728027	10.92	4685	5500	4685	6190	3340	4765	5155.21	1.68	-22156	6667	5716	5130	4179	3593	5423	3886	185	1425	500	2950	5	1	37000000	1841	-11.26	15.60	12	4.67	-442.00	319.00	12547	20230329	-60.35	2882	20230103	72.62	12547	-60.35	20230329	2882	72.62	20230103	13100	-62.02	20230329	3010	65.28	20230103	0.42	N	294140	500	185 억	622157	N	N	0	N	00	N
18	20230829	161114	54	100.00	KOSDAQ	화학	N	N	N	N	N	4975	-115	5	-2.26	93371180325	16455036	167.58	5270	6350	4745	6610	3570	5090	5675.08	1.73	-24611	6120	5605	4575	4060	3030	5862	4317	185	1520	500	3150	5	1	37000000	1841	-11.26	15.60	12	44.47	-442.00	319.00	13100	20230329	-62.02	3010	20230103	65.28	13100	-62.02	20230329	3010	65.28	20230103	13100	-62.02	20230329	3010	65.28	20230103	0.46	N	294140	500	185 억	639033	N	N	0	N	01	N
19	20230829	151355	54	100.00	KOSDAQ	화학	N	N	N	N	N	4970	-120	5	-2.36	92538348830	16287449	165.87	5270	6350	4745	6610	3570	5090	5681.75	1.73	-43138	6120	5605	4575	4060	3030	5862	4317	185	1520	500	3150	5	1	37000000	1839	-11.24	15.58	12	44.02	-442.00	319.00	13100	20230329	-62.06	3010	20230103	65.12	13100	-62.06	20230329	3010	65.12	20230103	13100	-62.06	20230329	3010	65.12	20230103	0.46	N	294140	500	185 억	639033	N	N	0	N	01	N
20	20230829	141535	54	100.00	KOSDAQ	화학	N	N	N	N	N	5100	10	2	0.20	89786615100	15743348	160.33	5270	6350	4745	6610	3570	5090	5703.34	1.73	-23848	6120	5605	4575	4060	3030	5862	4317	185	1520	500	3150	10	1	37000000	1887	-11.54	15.99	12	42.55	-442.00	319.00	13100	20230329	-61.07	3010	20230103	69.44	13100	-61.07	20230329	3010	69.44	20230103	13100	-61.07	20230329	3010	69.44	20230103	0.46	N	294140	500	185 억	639033	N	N	0	N	01	N
21	20230829	131428	54	100.00	KOSDAQ	화학	N	N	N	N	N	5180	90	2	1.77	82553765210	14328618	145.93	5270	6350	4745	6610	3570	5090	5761.69	1.73	-38484	6120	5605	4575	4060	3030	5862	4317	185	1520	500	3150	10	1	37000000	1917	-11.72	16.24	12	38.73	-442.00	319.00	13100	20230329	-60.46	3010	20230103	72.09	13100	-60.46	20230329	3010	72.09	20230103	13100	-60.46	20230329	3010	72.09	20230103	0.46	N	294140	500	185 억	639033	N	N	0	N	01	N
22	20230829	121530	54	100.00	KOSDAQ	화학	N	N	N	N	N	5690	600	2	11.79	74437380560	12810595	130.47	5270	6350	4745	6610	3570	5090	5810.89	1.73	-50228	6120	5605	4575	4060	3030	5862	4317	185	1520	500	3150	10	1	37000000	2105	-12.87	17.84	12	34.62	-442.00	319.00	13100	20230329	-56.56	3010	20230103	89.04	13100	-56.56	20230329	3010	89.04	20230103	13100	-56.56	20230329	3010	89.04	20230103	0.46	N	294140	500	185 억	639033	N	N	0	N	01	N
23	20230829	112227	54	100.00	KOSDAQ	화학	N	N	N	N	N	5870	780	2	15.32	70366317980	12106978	123.30	5270	6350	4745	6610	3570	5090	5812.34	1.73	-37158	6120	5605	4575	4060	3030	5862	4317	185	1520	500	3150	10	1	37000000	2172	-13.28	18.40	12	32.72	-442.00	319.00	13100	20230329	-55.19	3010	20230103	95.02	13100	-55.19	20230329	3010	95.02	20230103	13100	-55.19	20230329	3010	95.02	20230103	0.46	N	294140	500	185 억	639033	N	N	0	N	01	N
24	20230829	101626	54	100.00	KOSDAQ	화학	N	N	N	N	N	5870	780	2	15.32	58373474790	10035816	102.21	5270	6350	4745	6610	3570	5090	5816.87	1.73	3197	6120	5605	4575	4060	3030	5862	4317	185	1520	500	3150	10	1	37000000	2172	-13.28	18.40	12	27.12	-442.00	319.00	13100	20230329	-55.19	3010	20230103	95.02	13100	-55.19	20230329	3010	95.02	20230103	13100	-55.19	20230329	3010	95.02	20230103	0.46	N	294140	500	185 억	639033	N	N	0	N	01	N
25	20230829	091055	54	100.00	KOSDAQ	화학	N	N	N	N	N	5930	840	2	16.50	15072495970	2853070	29.06	5270	5930	4745	6610	3570	5090	5283.24	1.73	24420	6120	5605	4575	4060	3030	5862	4317	185	1520	500	3150	10	1	37000000	2194	-13.42	18.59	12	7.71	-442.00	319.00	13100	20230329	-54.73	3010	20230103	97.01	13100	-54.73	20230329	3010	97.01	20230103	13100	-54.73	20230329	3010	97.01	20230103	0.46	N	294140	500	185 억	639033	Y	N	0	N	01	N
26	20230828	161041	57	100.00	KOSDAQ	화학	N	N	N	N	N	5090	1170	1	29.85	46499330410	9808028	121.54	3895	5090	3545	5090	2745	3920	4740.51	2.02	-108749	4806	4362	3781	3337	2756	4585	3560	185	1170	500	2430	10	1	37000000	1883	-11.52	15.96	12	26.51	-442.00	319.00	13100	20230329	-61.15	3010	20230103	69.10	13100	-61.15	20230329	3010	69.10	20230103	13100	-61.15	20230329	3010	69.10	20230103	0.46	N	294140	500	185 억	747038	N	N	1	N	00	N
27	20230828	151051	57	100.00	KOSDAQ	화학	N	N	N	N	N	5090	1170	1	29.85	45953371920	9700767	120.22	3895	5090	3545	5090	2745	3920	4737.19	2.02	-108650	4806	4362	3781	3337	2756	4585	3560	185	1170	500	2430	10	1	37000000	1883	-11.52	15.96	12	26.22	-442.00	319.00	13100	20230329	-61.15	3010	20230103	69.10	13100	-61.15	20230329	3010	69.10	20230103	13100	-61.15	20230329	3010	69.10	20230103	0.46	N	294140	500	185 억	747038	N	N	1	N	00	N
28	20230828	141054	57	100.00	KOSDAQ	화학	N	N	N	N	N	4800	880	2	22.45	40047393820	8513137	105.50	3895	5090	3545	5090	2745	3920	4704.30	2.02	-116724	4806	4362	3781	3337	2756	4585	3560	185	1170	500	2430	5	1	37000000	1776	-10.86	15.05	12	23.01	-442.00	319.00	13100	20230329	-63.36	3010	20230103	59.47	13100	-63.36	20230329	3010	59.47	20230103	13100	-63.36	20230329	3010	59.47	20230103	0.46	N	294140	500	185 억	747038	N	N	1	N	00	N
29	20230828	131103	57	100.00	KOSDAQ	화학	N	N	N	N	N	4660	740	2	18.88	31274497050	6686689	82.86	3895	5090	3545	5090	2745	3920	4677.27	2.02	-80481	4806	4362	3781	3337	2756	4585	3560	185	1170	500	2430	5	1	37000000	1724	-10.54	14.61	12	18.07	-442.00	319.00	13100	20230329	-64.43	3010	20230103	54.82	13100	-64.43	20230329	3010	54.82	20230103	13100	-64.43	20230329	3010	54.82	20230103	0.46	N	294140	500	185 억	747038	N	N	1	N	00	N
30	20230828	121054	57	100.00	KOSDAQ	화학	N	N	N	N	N	3645	-275	5	-7.02	2651847890	723251	8.96	3895	3940	3545	5090	2745	3920	3666.14	2.02	7471	4806	4362	3781	3337	2756	4585	3560	185	1170	500	2430	5	1	37000000	1349	-8.25	11.43	12	1.95	-442.00	319.00	13100	20230329	-72.18	3010	20230103	21.10	13100	-72.18	20230329	3010	21.10	20230103	13100	-72.18	20230329	3010	21.10	20230103	0.46	N	294140	500	185 억	747038	N	N	1	N	00	N
31	20230828	111050	57	100.00	KOSDAQ	화학	N	N	N	N	N	3625	-295	5	-7.53	2490002490	678687	8.41	3895	3940	3545	5090	2745	3920	3668.40	2.02	13594	4806	4362	3781	3337	2756	4585	3560	185	1170	500	2430	5	1	37000000	1341	-8.20	11.36	12	1.83	-442.00	319.00	13100	20230329	-72.33	3010	20230103	20.43	13100	-72.33	20230329	3010	20.43	20230103	13100	-72.33	20230329	3010	20.43	20230103	0.46	N	294140	500	185 억	747038	N	N	1	N	00	N
32	20230828	101039	57	100.00	KOSDAQ	화학	N	N	N	N	N	3635	-285	5	-7.27	2167179105	589834	7.31	3895	3940	3545	5090	2745	3920	3673.71	2.02	-10222	4806	4362	3781	3337	2756	4585	3560	185	1170	500	2430	5	1	37000000	1345	-8.22	11.39	12	1.59	-442.00	319.00	13100	20230329	-72.25	3010	20230103	20.76	13100	-72.25	20230329	3010	20.76	20230103	13100	-72.25	20230329	3010	20.76	20230103	0.46	N	294140	500	185 억	747038	N	N	1	N	00	N
33	20230828	091053	57	100.00	KOSDAQ	화학	N	N	N	N	N	3710	-210	5	-5.36	938616295	250339	3.10	3895	3940	3580	5090	2745	3920	3748.54	2.02	-16256	4806	4362	3781	3337	2756	4585	3560	185	1170	500	2430	5	1	37000000	1373	-8.39	11.63	12	0.68	-442.00	319.00	13100	20230329	-71.68	3010	20230103	23.26	13100	-71.68	20230329	3010	23.26	20230103	13100	-71.68	20230329	3010	23.26	20230103	0.46	N	294140	500	185 억	747038	N	N	1	N	00	N
34	20230825	161045	57	100.00	KOSDAQ	화학	N	N	N	N	N	3920	670	2	20.62	32318211040	8012073	2562.91	3250	4225	3200	4225	2275	3250	4033.80	3.68	-607652	3386	3317	3181	3112	2976	3352	3147	185	975	500	2010	5	1	37000000	1450	-8.87	12.29	12	21.65	-442.00	319.00	13100	20230329	-70.08	3010	20230103	30.23	13100	-70.08	20230329	3010	30.23	20230103	13100	-70.08	20230329	3010	30.23	20230103	0.47	N	294140	500	185 억	1361838	N	N	1	N	00	N
35	20230825	151052	57	100.00	KOSDAQ	화학	N	N	N	N	N	4010	760	2	23.38	31223854865	7734611	2474.16	3250	4225	3200	4225	2275	3250	4036.90	3.68	-619171	3386	3317	3181	3112	2976	3352	3147	185	975	500	2010	5	1	37000000	1484	-9.07	12.57	12	20.90	-442.00	319.00	13100	20230329	-69.39	3010	20230103	33.22	13100	-69.39	20230329	3010	33.22	20230103	13100	-69.39	20230329	3010	33.22	20230103	0.47	N	294140	500	185 억	1361838	N	N	1	N	00	N
36	20230825	141051	57	100.00	KOSDAQ	화학	N	N	N	N	N	4140	890	2	27.38	27570034875	6846540	2190.08	3250	4225	3200	4225	2275	3250	4026.86	3.68	-605465	3386	3317	3181	3112	2976	3352	3147	185	975	500	2010	5	1	37000000	1532	-9.37	12.98	12	18.50	-442.00	319.00	13100	20230329	-68.40	3010	20230103	37.54	13100	-68.40	20230329	3010	37.54	20230103	13100	-68.40	20230329	3010	37.54	20230103	0.47	N	294140	500	185 억	1361838	N	N	1	N	00	N
37	20230825	131045	57	100.00	KOSDAQ	화학	N	N	N	N	N	3930	680	2	20.92	23530000270	5866990	1876.74	3250	4225	3200	4225	2275	3250	4010.57	3.68	-573317	3386	3317	3181	3112	2976	3352	3147	185	975	500	2010	5	1	37000000	1454	-8.89	12.32	12	15.86	-442.00	319.00	13100	20230329	-70.00	3010	20230103	30.56	13100	-70.00	20230329	3010	30.56	20230103	13100	-70.00	20230329	3010	30.56	20230103	0.47	N	294140	500	185 억	1361838	N	N	1	N	00	N
38	20230825	121047	57	100.00	KOSDAQ	화학	N	N	N	N	N	3900	650	2	20.00	20893463955	5210366	1666.70	3250	4225	3200	4225	2275	3250	4009.98	3.68	-510041	3386	3317	3181	3112	2976	3352	3147	185	975	500	2010	5	1	37000000	1443	-8.82	12.23	12	14.08	-442.00	319.00	13100	20230329	-70.23	3010	20230103	29.57	13100	-70.23	20230329	3010	29.57	20230103	13100	-70.23	20230329	3010	29.57	20230103	0.47	N	294140	500	185 억	1361838	N	N	1	N	00	N
39	20230825	111046	57	100.00	KOSDAQ	화학	N	N	N	N	N	3785	535	2	16.46	19089945480	4740717	1516.47	3250	4225	3200	4225	2275	3250	4026.81	3.68	-433080	3386	3317	3181	3112	2976	3352	3147	185	975	500	2010	5	1	37000000	1400	-8.56	11.87	12	12.81	-442.00	319.00	13100	20230329	-71.11	3010	20230103	25.75	13100	-71.11	20230329	3010	25.75	20230103	13100	-71.11	20230329	3010	25.75	20230103	0.47	N	294140	500	185 억	1361838	Y	N	1	N	00	N
40	20230825	101052	57	100.00	KOSDAQ	화학	N	N	N	N	N	4005	755	2	23.23	16144316025	3995202	1277.99	3250	4225	3200	4225	2275	3250	4040.93	3.68	-389623	3386	3317	3181	3112	2976	3352	3147	185	975	500	2010	5	1	37000000	1482	-9.06	12.55	12	10.80	-442.00	319.00	13100	20230329	-69.43	3010	20230103	33.06	13100	-69.43	20230329	3010	33.06	20230103	13100	-69.43	20230329	3010	33.06	20230103	0.47	N	294140	500	185 억	1361838	N	N	1	N	00	N
41	20230825	091044	57	100.00	KOSDAQ	화학	N	N	N	N	N	3430	180	2	5.54	612981250	179507	57.42	3250	3520	3200	4225	2275	3250	3414.80	3.68	-13600	3386	3317	3181	3112	2976	3352	3147	185	975	500	2010	5	1	37000000	1269	-7.76	10.75	12	0.49	-442.00	319.00	13100	20230329	-73.82	3010	20230103	13.95	13100	-73.82	20230329	3010	13.95	20230103	13100	-73.82	20230329	3010	13.95	20230103	0.47	N	294140	500	185 억	1361838	N	N	1	N	00	N
42	20230824	161040	57	100.00	KOSDAQ	화학	N	N	N	N	N	3250	195	2	6.38	978304510	307460	141.32	3045	3250	3045	3970	2140	3055	3181.82	3.43	91505	3188	3121	3073	3006	2958	3097	2982	185	915	500	1890	5	1	37000000	1203	-7.35	10.19	12	0.83	-442.00	319.00	13100	20230329	-75.19	3010	20230103	7.97	13100	-75.19	20230329	3010	7.97	20230103	13100	-75.19	20230329	3010	7.97	20230103	0.49	N	294140	500	185 억	1267603	N	N	1	N	00	N
43	20230824	151038	57	100.00	KOSDAQ	화학	N	N	N	N	N	3210	155	2	5.07	866818645	273105	125.53	3045	3245	3045	3970	2140	3055	3173.94	3.43	96692	3188	3121	3073	3006	2958	3097	2982	185	915	500	1890	5	1	37000000	1188	-7.26	10.06	12	0.74	-442.00	319.00	13100	20230329	-75.50	3010	20230103	6.64	13100	-75.50	20230329	3010	6.64	20230103	13100	-75.50	20230329	3010	6.64	20230103	0.49	N	294140	500	185 억	1267603	N	N	0	N	00	N
44	20230824	141039	57	100.00	KOSDAQ	화학	N	N	N	N	N	3230	175	2	5.73	721992790	227888	104.75	3045	3245	3045	3970	2140	3055	3168.19	3.43	83129	3188	3121	3073	3006	2958	3097	2982	185	915	500	1890	5	1	37000000	1195	-7.31	10.13	12	0.62	-442.00	319.00	13100	20230329	-75.34	3010	20230103	7.31	13100	-75.34	20230329	3010	7.31	20230103	13100	-75.34	20230329	3010	7.31	20230103	0.49	N	294140	500	185 억	1267603	N	N	0	N	00	N
45	20230824	131043	57	100.00	KOSDAQ	화학	N	N	N	N	N	3180	125	2	4.09	515652320	163633	75.21	3045	3200	3045	3970	2140	3055	3151.27	3.43	62261	3188	3121	3073	3006	2958	3097	2982	185	915	500	1890	5	1	37000000	1177	-7.19	9.97	12	0.44	-442.00	319.00	13100	20230329	-75.73	3010	20230103	5.65	13100	-75.73	20230329	3010	5.65	20230103	13100	-75.73	20230329	3010	5.65	20230103	0.49	N	294140	500	185 억	1267603	N	N	0	N	00	N
46	20230824	121045	57	100.00	KOSDAQ	화학	N	N	N	N	N	3145	90	2	2.95	414359360	131733	60.55	3045	3190	3045	3970	2140	3055	3145.45	3.43	46101	3188	3121	3073	3006	2958	3097	2982	185	915	500	1890	5	1	37000000	1164	-7.12	9.86	12	0.36	-442.00	319.00	13100	20230329	-75.99	3010	20230103	4.49	13100	-75.99	20230329	3010	4.49	20230103	13100	-75.99	20230329	3010	4.49	20230103	0.49	N	294140	500	185 억	1267603	N	N	0	N	00	N
47	20230824	111040	57	100.00	KOSDAQ	화학	N	N	N	N	N	3150	95	2	3.11	368487975	117183	53.86	3045	3190	3045	3970	2140	3055	3144.55	3.43	41154	3188	3121	3073	3006	2958	3097	2982	185	915	500	1890	5	1	37000000	1166	-7.13	9.87	12	0.32	-442.00	319.00	13100	20230329	-75.95	3010	20230103	4.65	13100	-75.95	20230329	3010	4.65	20230103	13100	-75.95	20230329	3010	4.65	20230103	0.49	N	294140	500	185 억	1267603	N	N	0	N	00	N
48	20230824	101036	57	100.00	KOSDAQ	화학	N	N	N	N	N	3160	105	2	3.44	281413765	89405	41.09	3045	3190	3045	3970	2140	3055	3147.63	3.43	27207	3188	3121	3073	3006	2958	3097	2982	185	915	500	1890	5	1	37000000	1169	-7.15	9.91	12	0.24	-442.00	319.00	13100	20230329	-75.88	3010	20230103	4.98	13100	-75.88	20230329	3010	4.98	20230103	13100	-75.88	20230329	3010	4.98	20230103	0.49	N	294140	500	185 억	1267603	N	N	0	N	00	N
49	20230824	091040	57	100.00	KOSDAQ	화학	N	N	N	N	N	3140	85	2	2.78	51510855	16563	7.61	3045	3145	3045	3970	2140	3055	3110.00	3.43	2059	3188	3121	3073	3006	2958	3097	2982	185	915	500	1890	5	1	37000000	1162	-7.10	9.84	12	0.04	-442.00	319.00	13100	20230329	-76.03	3010	20230103	4.32	13100	-76.03	20230329	3010	4.32	20230103	13100	-76.03	20230329	3010	4.32	20230103	0.49	N	294140	500	185 억	1267603	N	N	0	N	00	N
50	20230823	161035	57	100.00	KOSDAQ	화학	N	N	N	N	N	3055	-50	5	-1.61	664358155	216205	85.47	3105	3140	3025	4035	2175	3105	3072.82	3.37	20770	3241	3172	3111	3042	2981	3142	3012	185	930	500	1920	5	1	37000000	1130	-6.91	9.58	12	0.58	-442.00	319.00	13100	20230329	-76.68	3010	20230103	1.50	13100	-76.68	20230329	3010	1.50	20230103	13100	-76.68	20230329	3010	1.50	20230103	0.49	N	294140	500	185 억	1246809	N	N	0	N	00	N
51	20230823	151033	57	100.00	KOSDAQ	화학	N	N	N	N	N	3040	-65	5	-2.09	656046345	213478	84.39	3105	3140	3025	4035	2175	3105	3073.13	3.37	20025	3241	3172	3111	3042	2981	3142	3012	185	930	500	1920	5	1	37000000	1125	-6.88	9.53	12	0.58	-442.00	319.00	13100	20230329	-76.79	3010	20230103	1.00	13100	-76.79	20230329	3010	1.00	20230103	13100	-76.79	20230329	3010	1.00	20230103	0.49	N	294140	500	185 억	1246809	N	N	0	N	00	N
52	20230823	141043	57	100.00	KOSDAQ	화학	N	N	N	N	N	3050	-55	5	-1.77	566623535	184088	72.78	3105	3140	3025	4035	2175	3105	3078.00	3.37	13644	3241	3172	3111	3042	2981	3142	3012	185	930	500	1920	5	1	37000000	1129	-6.90	9.56	12	0.50	-442.00	319.00	13100	20230329	-76.72	3010	20230103	1.33	13100	-76.72	20230329	3010	1.33	20230103	13100	-76.72	20230329	3010	1.33	20230103	0.49	N	294140	500	185 억	1246809	N	N	0	N	00	N
53	20230823	131033	57	100.00	KOSDAQ	화학	N	N	N	N	N	3055	-50	5	-1.61	452436870	146600	57.95	3105	3140	3050	4035	2175	3105	3086.20	3.37	11220	3241	3172	3111	3042	2981	3142	3012	185	930	500	1920	5	1	37000000	1130	-6.91	9.58	12	0.40	-442.00	319.00	13100	20230329	-76.68	3010	20230103	1.50	13100	-76.68	20230329	3010	1.50	20230103	13100	-76.68	20230329	3010	1.50	20230103	0.49	N	294140	500	185 억	1246809	N	N	0	N	00	N
54	20230823	121041	57	100.00	KOSDAQ	화학	N	N	N	N	N	3075	-30	5	-0.97	368002210	119016	47.05	3105	3140	3050	4035	2175	3105	3092.04	3.37	17115	3241	3172	3111	3042	2981	3142	3012	185	930	500	1920	5	1	37000000	1138	-6.96	9.64	12	0.32	-442.00	319.00	13100	20230329	-76.53	3010	20230103	2.16	13100	-76.53	20230329	3010	2.16	20230103	13100	-76.53	20230329	3010	2.16	20230103	0.49	N	294140	500	185 억	1246809	N	N	0	N	00	N
55	20230823	111035	57	100.00	KOSDAQ	화학	N	N	N	N	N	3095	-10	5	-0.32	293179730	94698	37.44	3105	3140	3050	4035	2175	3105	3095.94	3.37	12038	3241	3172	3111	3042	2981	3142	3012	185	930	500	1920	5	1	37000000	1145	-7.00	9.70	12	0.26	-442.00	319.00	13100	20230329	-76.37	3010	20230103	2.82	13100	-76.37	20230329	3010	2.82	20230103	13100	-76.37	20230329	3010	2.82	20230103	0.49	N	294140	500	185 억	1246809	N	N	0	N	00	N
56	20230823	101036	57	100.00	KOSDAQ	화학	N	N	N	N	N	3090	-15	5	-0.48	156374705	50668	20.03	3105	3130	3050	4035	2175	3105	3086.26	3.37	1424	3241	3172	3111	3042	2981	3142	3012	185	930	500	1920	5	1	37000000	1143	-6.99	9.69	12	0.14	-442.00	319.00	13100	20230329	-76.41	3010	20230103	2.66	13100	-76.41	20230329	3010	2.66	20230103	13100	-76.41	20230329	3010	2.66	20230103	0.49	N	294140	500	185 억	1246809	N	N	0	N	00	N
57	20230823	091044	57	100.00	KOSDAQ	화학	N	N	N	N	N	3105	0	3	0.00	26069100	8437	3.34	3105	3130	3060	4035	2175	3105	3089.85	3.37	1654	3241	3172	3111	3042	2981	3142	3012	185	930	500	1920	5	1	37000000	1149	-7.02	9.73	12	0.02	-442.00	319.00	13100	20230329	-76.30	3010	20230103	3.16	13100	-76.30	20230329	3010	3.16	20230103	13100	-76.30	20230329	3010	3.16	20230103	0.49	N	294140	500	185 억	1246809	N	N	0	N	00	N
58	20230822	161030	57	100.00	KOSDAQ	화학	N	N	N	N	N	3105	-60	5	-1.90	784499900	252580	102.69	3125	3180	3050	4110	2220	3165	3105.95	3.30	26258	3335	3250	3175	3090	3015	3292	3132	185	945	500	1960	5	1	37000000	1149	-7.02	9.73	12	0.68	-442.00	319.00	13100	20230329	-76.30	3010	20230103	3.16	13100	-76.30	20230329	3010	3.16	20230103	13100	-76.30	20230329	3010	3.16	20230103	0.50	N	294140	500	185 억	1220471	N	N	0	N	00	N
59	20230822	151031	57	100.00	KOSDAQ	화학	N	N	N	N	N	3095	-70	5	-2.21	757182965	243777	99.11	3125	3180	3050	4110	2220	3165	3106.05	3.30	23486	3335	3250	3175	3090	3015	3292	3132	185	945	500	1960	5	1	37000000	1145	-7.00	9.70	12	0.66	-442.00	319.00	13100	20230329	-76.37	3010	20230103	2.82	13100	-76.37	20230329	3010	2.82	20230103	13100	-76.37	20230329	3010	2.82	20230103	0.50	N	294140	500	185 억	1220471	N	N	0	N	00	N
60	20230822	141030	57	100.00	KOSDAQ	화학	N	N	N	N	N	3095	-70	5	-2.21	710900515	228841	93.04	3125	3180	3050	4110	2220	3165	3106.53	3.30	21147	3335	3250	3175	3090	3015	3292	3132	185	945	500	1960	5	1	37000000	1145	-7.00	9.70	12	0.62	-442.00	319.00	13100	20230329	-76.37	3010	20230103	2.82	13100	-76.37	20230329	3010	2.82	20230103	13100	-76.37	20230329	3010	2.82	20230103	0.50	N	294140	500	185 억	1220471	N	N	0	N	00	N
61	20230822	131028	57	100.00	KOSDAQ	화학	N	N	N	N	N	3095	-70	5	-2.21	663309145	213457	86.78	3125	3180	3050	4110	2220	3165	3107.46	3.30	20275	3335	3250	3175	3090	3015	3292	3132	185	945	500	1960	5	1	37000000	1145	-7.00	9.70	12	0.58	-442.00	319.00	13100	20230329	-76.37	3010	20230103	2.82	13100	-76.37	20230329	3010	2.82	20230103	13100	-76.37	20230329	3010	2.82	20230103	0.50	N	294140	500	185 억	1220471	N	N	0	N	00	N
62	20230822	121014	57	100.00	KOSDAQ	화학	N	N	N	N	N	3135	-30	5	-0.95	513671050	165320	67.21	3125	3180	3050	4110	2220	3165	3107.13	3.30	15276	3335	3250	3175	3090	3015	3292	3132	185	945	500	1960	5	1	37000000	1160	-7.09	9.83	12	0.45	-442.00	319.00	13100	20230329	-76.07	3010	20230103	4.15	13100	-76.07	20230329	3010	4.15	20230103	13100	-76.07	20230329	3010	4.15	20230103	0.50	N	294140	500	185 억	1220471	N	N	0	N	00	N
63	20230822	111027	57	100.00	KOSDAQ	화학	N	N	N	N	N	3145	-20	5	-0.63	420780855	135861	55.24	3125	3165	3050	4110	2220	3165	3097.14	3.30	10211	3335	3250	3175	3090	3015	3292	3132	185	945	500	1960	5	1	37000000	1164	-7.12	9.86	12	0.37	-442.00	319.00	13100	20230329	-75.99	3010	20230103	4.49	13100	-75.99	20230329	3010	4.49	20230103	13100	-75.99	20230329	3010	4.49	20230103	0.50	N	294140	500	185 억	1220471	N	N	0	N	00	N
64	20230822	101025	57	100.00	KOSDAQ	화학	N	N	N	N	N	3130	-35	5	-1.11	339460875	109995	44.72	3125	3165	3050	4110	2220	3165	3086.15	3.30	9469	3335	3250	3175	3090	3015	3292	3132	185	945	500	1960	5	1	37000000	1158	-7.08	9.81	12	0.30	-442.00	319.00	13100	20230329	-76.11	3010	20230103	3.99	13100	-76.11	20230329	3010	3.99	20230103	13100	-76.11	20230329	3010	3.99	20230103	0.50	N	294140	500	185 억	1220471	N	N	0	N	00	N
65	20230822	091024	57	100.00	KOSDAQ	화학	N	N	N	N	N	3065	-100	5	-3.16	73579235	23769	9.66	3125	3165	3055	4110	2220	3165	3095.60	3.30	-4079	3335	3250	3175	3090	3015	3292	3132	185	945	500	1960	5	1	37000000	1134	-6.93	9.61	12	0.06	-442.00	319.00	13100	20230329	-76.60	3010	20230103	1.83	13100	-76.60	20230329	3010	1.83	20230103	13100	-76.60	20230329	3010	1.83	20230103	0.50	N	294140	500	185 억	1220471	N	N	0	N	00	N
66	20230821	161022	57	100.00	KOSDAQ	화학	N	N	N	N	N	3165	-25	5	-0.78	780969625	245130	107.47	3105	3260	3100	4145	2235	3190	3185.95	3.25	17969	3313	3251	3188	3126	3063	3220	3095	185	955	500	1970	5	1	37000000	1171	-7.16	9.92	12	0.66	-442.00	319.00	13100	20230329	-75.84	3010	20230103	5.15	13100	-75.84	20230329	3010	5.15	20230103	13100	-75.84	20230329	3010	5.15	20230103	0.51	N	294140	500	185 억	1202502	N	N	0	N	00	N
67	20230821	151029	57	100.00	KOSDAQ	화학	N	N	N	N	N	3150	-40	5	-1.25	747924685	234732	102.92	3105	3260	3100	4145	2235	3190	3186.29	3.25	20094	3313	3251	3188	3126	3063	3220	3095	185	955	500	1970	5	1	37000000	1166	-7.13	9.87	12	0.63	-442.00	319.00	13100	20230329	-75.95	3010	20230103	4.65	13100	-75.95	20230329	3010	4.65	20230103	13100	-75.95	20230329	3010	4.65	20230103	0.51	N	294140	500	185 억	1202502	N	N	0	N	00	N
68	20230821	141025	57	100.00	KOSDAQ	화학	N	N	N	N	N	3180	-10	5	-0.31	619805050	194060	85.08	3105	3260	3100	4145	2235	3190	3193.88	3.25	16443	3313	3251	3188	3126	3063	3220	3095	185	955	500	1970	5	1	37000000	1177	-7.19	9.97	12	0.52	-442.00	319.00	13100	20230329	-75.73	3010	20230103	5.65	13100	-75.73	20230329	3010	5.65	20230103	13100	-75.73	20230329	3010	5.65	20230103	0.51	N	294140	500	185 억	1202502	N	N	0	N	00	N
69	20230821	131036	57	100.00	KOSDAQ	화학	N	N	N	N	N	3155	-35	5	-1.10	587062915	183741	80.56	3105	3260	3100	4145	2235	3190	3195.06	3.25	16959	3313	3251	3188	3126	3063	3220	3095	185	955	500	1970	5	1	37000000	1167	-7.14	9.89	12	0.50	-442.00	319.00	13100	20230329	-75.92	3010	20230103	4.82	13100	-75.92	20230329	3010	4.82	20230103	13100	-75.92	20230329	3010	4.82	20230103	0.51	N	294140	500	185 억	1202502	N	N	0	N	00	N
70	20230821	121033	57	100.00	KOSDAQ	화학	N	N	N	N	N	3170	-20	5	-0.63	501728305	156766	68.73	3105	3260	3100	4145	2235	3190	3200.49	3.25	27763	3313	3251	3188	3126	3063	3220	3095	185	955	500	1970	5	1	37000000	1173	-7.17	9.94	12	0.42	-442.00	319.00	13100	20230329	-75.80	3010	20230103	5.32	13100	-75.80	20230329	3010	5.32	20230103	13100	-75.80	20230329	3010	5.32	20230103	0.51	N	294140	500	185 억	1202502	N	N	0	N	00	N
71	20230821	111024	57	100.00	KOSDAQ	화학	N	N	N	N	N	3195	5	2	0.16	417855490	130388	57.17	3105	3260	3100	4145	2235	3190	3204.71	3.25	34159	3313	3251	3188	3126	3063	3220	3095	185	955	500	1970	5	1	37000000	1182	-7.23	10.02	12	0.35	-442.00	319.00	13100	20230329	-75.61	3010	20230103	6.15	13100	-75.61	20230329	3010	6.15	20230103	13100	-75.61	20230329	3010	6.15	20230103	0.51	N	294140	500	185 억	1202502	N	N	0	N	00	N
72	20230821	101023	57	100.00	KOSDAQ	화학	N	N	N	N	N	3250	60	2	1.88	265263215	82713	36.26	3105	3260	3100	4145	2235	3190	3207.03	3.25	25669	3313	3251	3188	3126	3063	3220	3095	185	955	500	1970	5	1	37000000	1203	-7.35	10.19	12	0.22	-442.00	319.00	13100	20230329	-75.19	3010	20230103	7.97	13100	-75.19	20230329	3010	7.97	20230103	13100	-75.19	20230329	3010	7.97	20230103	0.51	N	294140	500	185 억	1202502	N	N	0	N	00	N
73	20230821	091033	57	100.00	KOSDAQ	화학	N	N	N	N	N	3150	-40	5	-1.25	40038970	12786	5.61	3105	3190	3100	4145	2235	3190	3131.47	3.25	2035	3313	3251	3188	3126	3063	3220	3095	185	955	500	1970	5	1	37000000	1166	-7.13	9.87	12	0.03	-442.00	319.00	13100	20230329	-75.95	3010	20230103	4.65	13100	-75.95	20230329	3010	4.65	20230103	13100	-75.95	20230329	3010	4.65	20230103	0.51	N	294140	500	185 억	1202502	N	N	0	N	00	N
74	20230818	161024	57	100.00	KOSDAQ	화학	N	N	N	N	N	3190	-65	5	-2.00	720338695	226321	52.86	3200	3250	3125	4230	2280	3255	3182.81	3.28	-10148	3398	3326	3218	3146	3038	3362	3182	185	975	500	2010	5	1	37000000	1180	-7.22	10.00	12	0.61	-442.00	319.00	13100	20230329	-75.65	3010	20230103	5.98	13100	-75.65	20230329	3010	5.98	20230103	13100	-75.65	20230329	3010	5.98	20230103	0.53	N	294140	500	185 억	1212650	N	N	0	N	00	N
75	20230818	151014	57	100.00	KOSDAQ	화학	N	N	N	N	N	3210	-45	5	-1.38	702434685	220718	51.55	3200	3250	3125	4230	2280	3255	3182.50	3.28	-9755	3398	3326	3218	3146	3038	3362	3182	185	975	500	2010	5	1	37000000	1188	-7.26	10.06	12	0.60	-442.00	319.00	13100	20230329	-75.50	3010	20230103	6.64	13100	-75.50	20230329	3010	6.64	20230103	13100	-75.50	20230329	3010	6.64	20230103	0.53	N	294140	500	185 억	1212650	N	N	0	N	00	N
76	20230818	141024	57	100.00	KOSDAQ	화학	N	N	N	N	N	3190	-65	5	-2.00	583541680	183393	42.84	3200	3250	3125	4230	2280	3255	3181.92	3.28	-5230	3398	3326	3218	3146	3038	3362	3182	185	975	500	2010	5	1	37000000	1180	-7.22	10.00	12	0.50	-442.00	319.00	13100	20230329	-75.65	3010	20230103	5.98	13100	-75.65	20230329	3010	5.98	20230103	13100	-75.65	20230329	3010	5.98	20230103	0.53	N	294140	500	185 억	1212650	N	N	0	N	00	N
77	20230818	131015	57	100.00	KOSDAQ	화학	N	N	N	N	N	3200	-55	5	-1.69	533229145	167645	39.16	3200	3250	3125	4230	2280	3255	3180.70	3.28	-4632	3398	3326	3218	3146	3038	3362	3182	185	975	500	2010	5	1	37000000	1184	-7.24	10.03	12	0.45	-442.00	319.00	13100	20230329	-75.57	3010	20230103	6.31	13100	-75.57	20230329	3010	6.31	20230103	13100	-75.57	20230329	3010	6.31	20230103	0.53	N	294140	500	185 억	1212650	N	N	0	N	00	N
78	20230818	121027	57	100.00	KOSDAQ	화학	N	N	N	N	N	3215	-40	5	-1.23	403818550	127407	29.76	3200	3245	3125	4230	2280	3255	3169.52	3.28	-9505	3398	3326	3218	3146	3038	3362	3182	185	975	500	2010	5	1	37000000	1190	-7.27	10.08	12	0.34	-442.00	319.00	13100	20230329	-75.46	3010	20230103	6.81	13100	-75.46	20230329	3010	6.81	20230103	13100	-75.46	20230329	3010	6.81	20230103	0.53	N	294140	500	185 억	1212650	N	N	0	N	00	N
79	20230818	111018	57	100.00	KOSDAQ	화학	N	N	N	N	N	3195	-60	5	-1.84	346728160	109558	25.59	3200	3245	3125	4230	2280	3255	3164.79	3.28	-13319	3398	3326	3218	3146	3038	3362	3182	185	975	500	2010	5	1	37000000	1182	-7.23	10.02	12	0.30	-442.00	319.00	13100	20230329	-75.61	3010	20230103	6.15	13100	-75.61	20230329	3010	6.15	20230103	13100	-75.61	20230329	3010	6.15	20230103	0.53	N	294140	500	185 억	1212650	N	N	0	N	00	N
80	20230818	101025	57	100.00	KOSDAQ	화학	N	N	N	N	N	3150	-105	5	-3.23	274556665	86819	20.28	3200	3245	3125	4230	2280	3255	3162.40	3.28	-22240	3398	3326	3218	3146	3038	3362	3182	185	975	500	2010	5	1	37000000	1166	-7.13	9.87	12	0.23	-442.00	319.00	13100	20230329	-75.95	3010	20230103	4.65	13100	-75.95	20230329	3010	4.65	20230103	13100	-75.95	20230329	3010	4.65	20230103	0.53	N	294140	500	185 억	1212650	N	N	0	N	00	N
81	20230818	091029	57	100.00	KOSDAQ	화학	N	N	N	N	N	3175	-80	5	-2.46	63179820	19849	4.64	3200	3245	3130	4230	2280	3255	3183.02	3.28	2212	3398	3326	3218	3146	3038	3362	3182	185	975	500	2010	5	1	37000000	1175	-7.18	9.95	12	0.05	-442.00	319.00	13100	20230329	-75.76	3010	20230103	5.48	13100	-75.76	20230329	3010	5.48	20230103	13100	-75.76	20230329	3010	5.48	20230103	0.53	N	294140	500	185 억	1212650	N	N	0	N	00	N
82	20230817	161024	57	100.00	KOSDAQ	화학	N	N	N	N	N	3255	40	2	1.24	1366843275	424385	68.92	3150	3290	3110	4175	2255	3215	3220.71	3.14	52024	3398	3306	3228	3136	3058	3267	3097	185	960	500	1990	5	1	37000000	1204	-7.36	10.20	12	1.15	-442.00	319.00	13100	20230329	-75.15	3010	20230103	8.14	13100	-75.15	20230329	3010	8.14	20230103	13100	-75.15	20230329	3010	8.14	20230103	0.63	N	294140	500	185 억	1160388	N	N	0	N	00	N
83	20230817	151030	57	100.00	KOSDAQ	화학	N	N	N	N	N	3225	10	2	0.31	1315615995	408543	66.35	3150	3290	3110	4175	2255	3215	3220.27	3.14	51751	3398	3306	3228	3136	3058	3267	3097	185	960	500	1990	5	1	37000000	1193	-7.30	10.11	12	1.10	-442.00	319.00	13100	20230329	-75.38	3010	20230103	7.14	13100	-75.38	20230329	3010	7.14	20230103	13100	-75.38	20230329	3010	7.14	20230103	0.63	N	294140	500	185 억	1160388	N	N	0	N	00	N
84	20230817	141020	57	100.00	KOSDAQ	화학	N	N	N	N	N	3250	35	2	1.09	1140747070	354582	57.59	3150	3290	3110	4175	2255	3215	3217.16	3.14	44271	3398	3306	3228	3136	3058	3267	3097	185	960	500	1990	5	1	37000000	1203	-7.35	10.19	12	0.96	-442.00	319.00	13100	20230329	-75.19	3010	20230103	7.97	13100	-75.19	20230329	3010	7.97	20230103	13100	-75.19	20230329	3010	7.97	20230103	0.63	N	294140	500	185 억	1160388	N	N	0	N	00	N
85	20230817	131018	57	100.00	KOSDAQ	화학	N	N	N	N	N	3245	30	2	0.93	1054907520	328146	53.29	3150	3290	3110	4175	2255	3215	3214.75	3.14	35677	3398	3306	3228	3136	3058	3267	3097	185	960	500	1990	5	1	37000000	1201	-7.34	10.17	12	0.89	-442.00	319.00	13100	20230329	-75.23	3010	20230103	7.81	13100	-75.23	20230329	3010	7.81	20230103	13100	-75.23	20230329	3010	7.81	20230103	0.63	N	294140	500	185 억	1160388	N	N	0	N	00	N
86	20230817	121021	57	100.00	KOSDAQ	화학	N	N	N	N	N	3250	35	2	1.09	841721660	262676	42.66	3150	3260	3110	4175	2255	3215	3204.39	3.14	20859	3398	3306	3228	3136	3058	3267	3097	185	960	500	1990	5	1	37000000	1203	-7.35	10.19	12	0.71	-442.00	319.00	13100	20230329	-75.19	3010	20230103	7.97	13100	-75.19	20230329	3010	7.97	20230103	13100	-75.19	20230329	3010	7.97	20230103	0.63	N	294140	500	185 억	1160388	N	N	0	N	00	N
87	20230817	111022	57	100.00	KOSDAQ	화학	N	N	N	N	N	3215	0	3	0.00	739430995	230996	37.52	3150	3255	3110	4175	2255	3215	3201.03	3.14	10711	3398	3306	3228	3136	3058	3267	3097	185	960	500	1990	5	1	37000000	1190	-7.27	10.08	12	0.62	-442.00	319.00	13100	20230329	-75.46	3010	20230103	6.81	13100	-75.46	20230329	3010	6.81	20230103	13100	-75.46	20230329	3010	6.81	20230103	0.63	N	294140	500	185 억	1160388	N	N	0	N	00	N
88	20230817	101016	57	100.00	KOSDAQ	화학	N	N	N	N	N	3230	15	2	0.47	547200485	171070	27.78	3150	3255	3110	4175	2255	3215	3198.65	3.14	913	3398	3306	3228	3136	3058	3267	3097	185	960	500	1990	5	1	37000000	1195	-7.31	10.13	12	0.46	-442.00	319.00	13100	20230329	-75.34	3010	20230103	7.31	13100	-75.34	20230329	3010	7.31	20230103	13100	-75.34	20230329	3010	7.31	20230103	0.63	N	294140	500	185 억	1160388	N	N	0	N	00	N
89	20230817	091015	57	100.00	KOSDAQ	화학	N	N	N	N	N	3130	-85	5	-2.64	108651630	34405	5.59	3150	3215	3110	4175	2255	3215	3157.18	3.14	756	3398	3306	3228	3136	3058	3267	3097	185	960	500	1990	5	1	37000000	1158	-7.08	9.81	12	0.09	-442.00	319.00	13100	20230329	-76.11	3010	20230103	3.99	13100	-76.11	20230329	3010	3.99	20230103	13100	-76.11	20230329	3010	3.99	20230103	0.63	N	294140	500	185 억	1160388	N	N	0	N	00	N
90	20230816	161021	57	100.00	KOSDAQ	화학	N	N	N	N	N	3215	-15	5	-0.46	1963120740	609887	18.81	3300	3320	3150	4195	2265	3230	3218.79	3.03	40155	4253	3741	3378	2866	2503	3560	2685	185	965	500	2000	5	1	37000000	1190	-7.27	10.08	12	1.65	-442.00	319.00	13100	20230329	-75.46	3010	20230103	6.81	13100	-75.46	20230329	3010	6.81	20230103	13100	-75.46	20230329	3010	6.81	20230103	0.63	N	294140	500	185 억	1119733	N	N	0	N	00	N
91	20230816	151023	57	100.00	KOSDAQ	화학	N	N	N	N	N	3205	-25	5	-0.77	1907100320	592460	18.27	3300	3320	3150	4195	2265	3230	3218.92	3.03	37396	4253	3741	3378	2866	2503	3560	2685	185	965	500	2000	5	1	37000000	1186	-7.25	10.05	12	1.60	-442.00	319.00	13100	20230329	-75.53	3010	20230103	6.48	13100	-75.53	20230329	3010	6.48	20230103	13100	-75.53	20230329	3010	6.48	20230103	0.63	N	294140	500	185 억	1119733	N	N	0	N	00	N
92	20230816	141021	57	100.00	KOSDAQ	화학	N	N	N	N	N	3205	-25	5	-0.77	1820392800	565368	17.43	3300	3320	3150	4195	2265	3230	3219.80	3.03	36206	4253	3741	3378	2866	2503	3560	2685	185	965	500	2000	5	1	37000000	1186	-7.25	10.05	12	1.53	-442.00	319.00	13100	20230329	-75.53	3010	20230103	6.48	13100	-75.53	20230329	3010	6.48	20230103	13100	-75.53	20230329	3010	6.48	20230103	0.63	N	294140	500	185 억	1119733	N	N	0	N	00	N
93	20230816	131019	57	100.00	KOSDAQ	화학	N	N	N	N	N	3175	-55	5	-1.70	1749483500	543068	16.75	3300	3320	3150	4195	2265	3230	3221.45	3.03	38689	4253	3741	3378	2866	2503	3560	2685	185	965	500	2000	5	1	37000000	1175	-7.18	9.95	12	1.47	-442.00	319.00	13100	20230329	-75.76	3010	20230103	5.48	13100	-75.76	20230329	3010	5.48	20230103	13100	-75.76	20230329	3010	5.48	20230103	0.63	N	294140	500	185 억	1119733	N	N	0	N	00	N
94	20230816	121033	57	100.00	KOSDAQ	화학	N	N	N	N	N	3250	20	2	0.62	1468427985	455129	14.03	3300	3320	3150	4195	2265	3230	3226.38	3.03	38551	4253	3741	3378	2866	2503	3560	2685	185	965	500	2000	5	1	37000000	1203	-7.35	10.19	12	1.23	-442.00	319.00	13100	20230329	-75.19	3010	20230103	7.97	13100	-75.19	20230329	3010	7.97	20230103	13100	-75.19	20230329	3010	7.97	20230103	0.63	N	294140	500	185 억	1119733	N	N	0	N	00	N
95	20230816	111028	57	100.00	KOSDAQ	화학	N	N	N	N	N	3200	-30	5	-0.93	1252322110	388203	11.97	3300	3320	3150	4195	2265	3230	3225.93	3.03	28259	4253	3741	3378	2866	2503	3560	2685	185	965	500	2000	5	1	37000000	1184	-7.24	10.03	12	1.05	-442.00	319.00	13100	20230329	-75.57	3010	20230103	6.31	13100	-75.57	20230329	3010	6.31	20230103	13100	-75.57	20230329	3010	6.31	20230103	0.63	N	294140	500	185 억	1119733	N	N	0	N	00	N
96	20230816	101022	57	100.00	KOSDAQ	화학	N	N	N	N	N	3270	40	2	1.24	1037637240	321843	9.92	3300	3320	3150	4195	2265	3230	3224.01	3.03	27103	4253	3741	3378	2866	2503	3560	2685	185	965	500	2000	5	1	37000000	1210	-7.40	10.25	12	0.87	-442.00	319.00	13100	20230329	-75.04	3010	20230103	8.64	13100	-75.04	20230329	3010	8.64	20230103	13100	-75.04	20230329	3010	8.64	20230103	0.63	N	294140	500	185 억	1119733	N	N	0	N	00	N
97	20230816	091017	57	100.00	KOSDAQ	화학	N	N	N	N	N	3245	15	2	0.46	306458705	94412	2.91	3300	3315	3175	4195	2265	3230	3246.29	3.03	2947	4253	3741	3378	2866	2503	3560	2685	185	965	500	2000	5	1	37000000	1201	-7.34	10.17	12	0.26	-442.00	319.00	13100	20230329	-75.23	3010	20230103	7.81	13100	-75.23	20230329	3010	7.81	20230103	13100	-75.23	20230329	3010	7.81	20230103	0.63	N	294140	500	185 억	1119733	N	N	0	N	00	N
98	20230814	161009	57	100.00	KOSDAQ	화학	N	N	N	N	N	3230	-1035	5	-24.27	10498338455	3228615	1261.60	3865	3890	3015	5540	2990	4265	3251.67	2.90	48091	4425	4345	4265	4185	4105	4385	4225	185	1275	500	2640	5	1	37000000	1195	-7.31	10.13	12	8.73	-442.00	319.00	13100	20230329	-75.34	3010	20230103	7.31	13100	-75.34	20230329	3010	7.31	20230103	13100	-75.34	20230329	3010	7.31	20230103	0.63	N	294140	500	185 억	1072842	N	N	0	N	00	N
99	20230814	151006	57	100.00	KOSDAQ	화학	N	N	N	N	N	3250	-1015	5	-23.80	10294440720	3166016	1237.14	3865	3890	3015	5540	2990	4265	3251.54	2.90	52514	4425	4345	4265	4185	4105	4385	4225	185	1275	500	2640	5	1	37000000	1203	-7.35	10.19	12	8.56	-442.00	319.00	13100	20230329	-75.19	3010	20230103	7.97	13100	-75.19	20230329	3010	7.97	20230103	13100	-75.19	20230329	3010	7.97	20230103	0.63	N	294140	500	185 억	1072842	N	N	0	N	00	N
100	20230814	141009	57	100.00	KOSDAQ	화학	N	N	N	N	N	3200	-1065	5	-24.97	9752566510	2999588	1172.10	3865	3890	3015	5540	2990	4265	3251.30	2.90	16882	4425	4345	4265	4185	4105	4385	4225	185	1275	500	2640	5	1	37000000	1184	-7.24	10.03	12	8.11	-442.00	319.00	13100	20230329	-75.57	3010	20230103	6.31	13100	-75.57	20230329	3010	6.31	20230103	13100	-75.57	20230329	3010	6.31	20230103	0.63	N	294140	500	185 억	1072842	N	N	0	N	00	N
101	20230814	130956	57	100.00	KOSDAQ	화학	N	N	N	N	N	3230	-1035	5	-24.27	9330992045	2867719	1120.57	3865	3890	3015	5540	2990	4265	3253.80	2.90	3194	4425	4345	4265	4185	4105	4385	4225	185	1275	500	2640	5	1	37000000	1195	-7.31	10.13	12	7.75	-442.00	319.00	13100	20230329	-75.34	3010	20230103	7.31	13100	-75.34	20230329	3010	7.31	20230103	13100	-75.34	20230329	3010	7.31	20230103	0.63	N	294140	500	185 억	1072842	N	N	0	N	00	N
102	20230814	121005	57	100.00	KOSDAQ	화학	N	N	N	N	N	3245	-1020	5	-23.92	8951938470	2750947	1074.95	3865	3890	3015	5540	2990	4265	3254.13	2.90	-9385	4425	4345	4265	4185	4105	4385	4225	185	1275	500	2640	5	1	37000000	1201	-7.34	10.17	12	7.43	-442.00	319.00	13100	20230329	-75.23	3010	20230103	7.81	13100	-75.23	20230329	3010	7.81	20230103	13100	-75.23	20230329	3010	7.81	20230103	0.63	N	294140	500	185 억	1072842	N	N	0	N	00	N
103	20230814	110957	57	100.00	KOSDAQ	화학	N	N	N	N	N	3240	-1025	5	-24.03	8398571660	2578586	1007.59	3865	3890	3015	5540	2990	4265	3257.05	2.90	-4654	4425	4345	4265	4185	4105	4385	4225	185	1275	500	2640	5	1	37000000	1199	-7.33	10.16	12	6.97	-442.00	319.00	13100	20230329	-75.27	3010	20230103	7.64	13100	-75.27	20230329	3010	7.64	20230103	13100	-75.27	20230329	3010	7.64	20230103	0.63	N	294140	500	185 억	1072842	N	N	0	N	00	N
104	20230814	101001	57	100.00	KOSDAQ	화학	N	N	N	N	N	3145	-1120	5	-26.26	6454596480	1984947	775.63	3865	3890	3015	5540	2990	4265	3251.77	2.90	2886	4425	4345	4265	4185	4105	4385	4225	185	1275	500	2640	5	1	37000000	1164	-7.12	9.86	12	5.36	-442.00	319.00	13100	20230329	-75.99	3010	20230103	4.49	13100	-75.99	20230329	3010	4.49	20230103	13100	-75.99	20230329	3010	4.49	20230103	0.63	N	294140	500	185 억	1072842	N	N	0	N	00	N
105	20230814	090958	57	100.00	KOSDAQ	화학	N	N	N	N	N	3350	-915	5	-21.45	1291810995	363799	142.16	3865	3890	3300	5540	2990	4265	3550.89	2.90	-22444	4425	4345	4265	4185	4105	4385	4225	185	1275	500	2640	5	1	37000000	1240	-7.58	10.50	12	0.98	-442.00	319.00	13100	20230329	-74.43	3010	20230103	11.30	13100	-74.43	20230329	3010	11.30	20230103	13100	-74.43	20230329	3010	11.30	20230103	0.63	N	294140	500	185 억	1072842	N	N	0	N	00	N
106	20230811	160958	57	100.00	KOSDAQ	화학	N	N	N	N	N	4265	55	2	1.31	987291190	229960	121.48	4210	4345	4185	5470	2950	4210	4293.32	2.74	61408	4443	4326	4258	4141	4073	4292	4107	185	1260	500	2610	5	1	37000000	1578	-9.65	13.37	12	0.62	-442.00	319.00	13100	20230329	-67.44	3010	20230103	41.69	13100	-67.44	20230329	3010	41.69	20230103	13100	-67.44	20230329	3010	41.69	20230103	0.64	N	294140	500	185 억	1012165	N	N	0	N	00	N
107	20230811	150953	57	100.00	KOSDAQ	화학	N	N	N	N	N	4280	70	2	1.66	962845025	224239	118.46	4210	4345	4185	5470	2950	4210	4293.83	2.74	63136	4443	4326	4258	4141	4073	4292	4107	185	1260	500	2610	5	1	37000000	1584	-9.68	13.42	12	0.61	-442.00	319.00	13100	20230329	-67.33	3010	20230103	42.19	13100	-67.33	20230329	3010	42.19	20230103	13100	-67.33	20230329	3010	42.19	20230103	0.64	N	294140	500	185 억	1012165	N	N	0	N	00	N
108	20230811	140952	57	100.00	KOSDAQ	화학	N	N	N	N	N	4285	75	2	1.78	889762935	207194	109.46	4210	4345	4185	5470	2950	4210	4294.35	2.74	60325	4443	4326	4258	4141	4073	4292	4107	185	1260	500	2610	5	1	37000000	1585	-9.69	13.43	12	0.56	-442.00	319.00	13100	20230329	-67.29	3010	20230103	42.36	13100	-67.29	20230329	3010	42.36	20230103	13100	-67.29	20230329	3010	42.36	20230103	0.64	N	294140	500	185 억	1012165	N	N	0	N	00	N
109	20230811	130950	57	100.00	KOSDAQ	화학	N	N	N	N	N	4320	110	2	2.61	820073030	190988	100.89	4210	4345	4185	5470	2950	4210	4293.85	2.74	63282	4443	4326	4258	4141	4073	4292	4107	185	1260	500	2610	5	1	37000000	1598	-9.77	13.54	12	0.52	-442.00	319.00	13100	20230329	-67.02	3010	20230103	43.52	13100	-67.02	20230329	3010	43.52	20230103	13100	-67.02	20230329	3010	43.52	20230103	0.64	N	294140	500	185 억	1012165	N	N	0	N	00	N
110	20230811	120942	57	100.00	KOSDAQ	화학	N	N	N	N	N	4315	105	2	2.49	750157180	174792	92.34	4210	4345	4185	5470	2950	4210	4291.71	2.74	57190	4443	4326	4258	4141	4073	4292	4107	185	1260	500	2610	5	1	37000000	1597	-9.76	13.53	12	0.47	-442.00	319.00	13100	20230329	-67.06	3010	20230103	43.36	13100	-67.06	20230329	3010	43.36	20230103	13100	-67.06	20230329	3010	43.36	20230103	0.64	N	294140	500	185 억	1012165	N	N	0	N	00	N
111	20230811	110942	57	100.00	KOSDAQ	화학	N	N	N	N	N	4335	125	2	2.97	682955055	159253	84.13	4210	4345	4185	5470	2950	4210	4288.49	2.74	53658	4443	4326	4258	4141	4073	4292	4107	185	1260	500	2610	5	1	37000000	1604	-9.81	13.59	12	0.43	-442.00	319.00	13100	20230329	-66.91	3010	20230103	44.02	13100	-66.91	20230329	3010	44.02	20230103	13100	-66.91	20230329	3010	44.02	20230103	0.64	N	294140	500	185 억	1012165	N	N	0	N	00	N
112	20230811	100938	57	100.00	KOSDAQ	화학	N	N	N	N	N	4295	85	2	2.02	402910345	94360	49.85	4210	4335	4185	5470	2950	4210	4269.93	2.74	28691	4443	4326	4258	4141	4073	4292	4107	185	1260	500	2610	5	1	37000000	1589	-9.72	13.46	12	0.26	-442.00	319.00	13100	20230329	-67.21	3010	20230103	42.69	13100	-67.21	20230329	3010	42.69	20230103	13100	-67.21	20230329	3010	42.69	20230103	0.64	N	294140	500	185 억	1012165	N	N	0	N	00	N
113	20230811	090949	57	100.00	KOSDAQ	화학	N	N	N	N	N	4205	-5	5	-0.12	34659755	8243	4.35	4210	4220	4185	5470	2950	4210	4204.75	2.74	-558	4443	4326	4258	4141	4073	4292	4107	185	1260	500	2610	5	1	37000000	1556	-9.51	13.18	12	0.02	-442.00	319.00	13100	20230329	-67.90	3010	20230103	39.70	13100	-67.90	20230329	3010	39.70	20230103	13100	-67.90	20230329	3010	39.70	20230103	0.64	N	294140	500	185 억	1012165	N	N	0	N	00	N
114	20230810	160939	57	100.00	KOSDAQ	화학	N	N	N	N	N	4210	-175	5	-3.99	796694995	188162	71.01	4280	4375	4190	5700	3070	4385	4234.04	2.89	-50692	4581	4482	4331	4232	4081	4532	4282	185	1315	500	2710	5	1	37000000	1558	-9.52	13.20	12	0.51	-442.00	319.00	13100	20230329	-67.86	3010	20230103	39.87	13100	-67.86	20230329	3010	39.87	20230103	13100	-67.86	20230329	3010	39.87	20230103	0.65	N	294140	500	185 억	1068245	N	N	0	N	00	N
115	20230810	150937	57	100.00	KOSDAQ	화학	N	N	N	N	N	4220	-165	5	-3.76	776224500	183301	69.18	4280	4375	4190	5700	3070	4385	4234.60	2.89	-49558	4581	4482	4331	4232	4081	4532	4282	185	1315	500	2710	5	1	37000000	1561	-9.55	13.23	12	0.50	-442.00	319.00	13100	20230329	-67.79	3010	20230103	40.20	13100	-67.79	20230329	3010	40.20	20230103	13100	-67.79	20230329	3010	40.20	20230103	0.65	N	294140	500	185 억	1068245	N	N	0	N	00	N
116	20230810	140938	57	100.00	KOSDAQ	화학	N	N	N	N	N	4200	-185	5	-4.22	639840360	150950	56.97	4280	4375	4190	5700	3070	4385	4238.65	2.89	-33728	4581	4482	4331	4232	4081	4532	4282	185	1315	500	2710	5	1	37000000	1554	-9.50	13.17	12	0.41	-442.00	319.00	13100	20230329	-67.94	3010	20230103	39.53	13100	-67.94	20230329	3010	39.53	20230103	13100	-67.94	20230329	3010	39.53	20230103	0.65	N	294140	500	185 억	1068245	N	N	0	N	00	N
117	20230810	130928	57	100.00	KOSDAQ	화학	N	N	N	N	N	4200	-185	5	-4.22	609900705	143833	54.28	4280	4375	4190	5700	3070	4385	4240.22	2.89	-31311	4581	4482	4331	4232	4081	4532	4282	185	1315	500	2710	5	1	37000000	1554	-9.50	13.17	12	0.39	-442.00	319.00	13100	20230329	-67.94	3010	20230103	39.53	13100	-67.94	20230329	3010	39.53	20230103	13100	-67.94	20230329	3010	39.53	20230103	0.65	N	294140	500	185 억	1068245	N	N	0	N	00	N
118	20230810	120946	57	100.00	KOSDAQ	화학	N	N	N	N	N	4250	-135	5	-3.08	437752665	103004	38.87	4280	4375	4210	5700	3070	4385	4249.71	2.89	-24457	4581	4482	4331	4232	4081	4532	4282	185	1315	500	2710	5	1	37000000	1573	-9.62	13.32	12	0.28	-442.00	319.00	13100	20230329	-67.56	3010	20230103	41.20	13100	-67.56	20230329	3010	41.20	20230103	13100	-67.56	20230329	3010	41.20	20230103	0.65	N	294140	500	185 억	1068245	N	N	0	N	00	N
119	20230810	110948	57	100.00	KOSDAQ	화학	N	N	N	N	N	4235	-150	5	-3.42	392609900	92361	34.86	4280	4375	4210	5700	3070	4385	4250.65	2.89	-26127	4581	4482	4331	4232	4081	4532	4282	185	1315	500	2710	5	1	37000000	1567	-9.58	13.28	12	0.25	-442.00	319.00	13100	20230329	-67.67	3010	20230103	40.70	13100	-67.67	20230329	3010	40.70	20230103	13100	-67.67	20230329	3010	40.70	20230103	0.65	N	294140	500	185 억	1068245	N	N	0	N	00	N
120	20230810	100942	57	100.00	KOSDAQ	화학	N	N	N	N	N	4260	-125	5	-2.85	238370595	56031	21.15	4280	4375	4210	5700	3070	4385	4253.99	2.89	-21114	4581	4482	4331	4232	4081	4532	4282	185	1315	500	2710	5	1	37000000	1576	-9.64	13.35	12	0.15	-442.00	319.00	13100	20230329	-67.48	3010	20230103	41.53	13100	-67.48	20230329	3010	41.53	20230103	13100	-67.48	20230329	3010	41.53	20230103	0.65	N	294140	500	185 억	1068245	N	N	0	N	00	N
121	20230810	090952	57	100.00	KOSDAQ	화학	N	N	N	N	N	4270	-115	5	-2.62	82501505	19337	7.30	4280	4375	4210	5700	3070	4385	4265.80	2.89	642	4581	4482	4331	4232	4081	4532	4282	185	1315	500	2710	5	1	37000000	1580	-9.66	13.39	12	0.05	-442.00	319.00	13100	20230329	-67.40	3010	20230103	41.86	13100	-67.40	20230329	3010	41.86	20230103	13100	-67.40	20230329	3010	41.86	20230103	0.65	N	294140	500	185 억	1068245	N	N	0	N	00	N
122	20230809	160939	57	100.00	KOSDAQ	화학	N	N	N	N	N	4385	105	2	2.45	1135052485	262565	116.42	4320	4430	4180	5560	3000	4280	4322.86	2.81	22076	4506	4392	4286	4172	4066	4340	4120	185	1280	500	2650	5	1	37000000	1622	-9.92	13.75	12	0.71	-442.00	319.00	13100	20230329	-66.53	3010	20230103	45.68	13100	-66.53	20230329	3010	45.68	20230103	13100	-66.53	20230329	3010	45.68	20230103	0.65	N	294140	500	185 억	1041327	N	N	19	N	00	N
123	20230809	150927	57	100.00	KOSDAQ	화학	N	N	N	N	N	4305	25	2	0.58	1113398860	257597	114.22	4320	4430	4180	5560	3000	4280	4322.26	2.81	21506	4506	4392	4286	4172	4066	4340	4120	185	1280	500	2650	5	1	37000000	1593	-9.74	13.50	12	0.70	-442.00	319.00	13100	20230329	-67.14	3010	20230103	43.02	13100	-67.14	20230329	3010	43.02	20230103	13100	-67.14	20230329	3010	43.02	20230103	0.65	N	294140	500	185 억	1041327	N	N	19	N	00	N
124	20230809	140925	57	100.00	KOSDAQ	화학	N	N	N	N	N	4335	55	2	1.29	1000268730	231484	102.64	4320	4430	4180	5560	3000	4280	4321.12	2.81	14795	4506	4392	4286	4172	4066	4340	4120	185	1280	500	2650	5	1	37000000	1604	-9.81	13.59	12	0.63	-442.00	319.00	13100	20230329	-66.91	3010	20230103	44.02	13100	-66.91	20230329	3010	44.02	20230103	13100	-66.91	20230329	3010	44.02	20230103	0.65	N	294140	500	185 억	1041327	N	N	19	N	00	N
125	20230809	130946	57	100.00	KOSDAQ	화학	N	N	N	N	N	4365	85	2	1.99	925170585	214214	94.98	4320	4430	4180	5560	3000	4280	4318.92	2.81	14437	4506	4392	4286	4172	4066	4340	4120	185	1280	500	2650	5	1	37000000	1615	-9.88	13.68	12	0.58	-442.00	319.00	13100	20230329	-66.68	3010	20230103	45.02	13100	-66.68	20230329	3010	45.02	20230103	13100	-66.68	20230329	3010	45.02	20230103	0.65	N	294140	500	185 억	1041327	N	N	19	N	00	N
126	20230809	120944	57	100.00	KOSDAQ	화학	N	N	N	N	N	4375	95	2	2.22	755861250	175564	77.85	4320	4390	4180	5560	3000	4280	4305.34	2.81	16838	4506	4392	4286	4172	4066	4340	4120	185	1280	500	2650	5	1	37000000	1619	-9.90	13.71	12	0.47	-442.00	319.00	13100	20230329	-66.60	3010	20230103	45.35	13100	-66.60	20230329	3010	45.35	20230103	13100	-66.60	20230329	3010	45.35	20230103	0.65	N	294140	500	185 억	1041327	N	N	19	N	00	N
127	20230809	110937	57	100.00	KOSDAQ	화학	N	N	N	N	N	4300	20	2	0.47	611948700	142438	63.16	4320	4375	4180	5560	3000	4280	4296.25	2.81	13606	4506	4392	4286	4172	4066	4340	4120	185	1280	500	2650	5	1	37000000	1591	-9.73	13.48	12	0.38	-442.00	319.00	13100	20230329	-67.18	3010	20230103	42.86	13100	-67.18	20230329	3010	42.86	20230103	13100	-67.18	20230329	3010	42.86	20230103	0.65	N	294140	500	185 억	1041327	N	N	19	N	00	N
128	20230809	100924	57	100.00	KOSDAQ	화학	N	N	N	N	N	4285	5	2	0.12	370220850	86476	38.34	4320	4340	4180	5560	3000	4280	4281.20	2.81	12631	4506	4392	4286	4172	4066	4340	4120	185	1280	500	2650	5	1	37000000	1585	-9.69	13.43	12	0.23	-442.00	319.00	13100	20230329	-67.29	3010	20230103	42.36	13100	-67.29	20230329	3010	42.36	20230103	13100	-67.29	20230329	3010	42.36	20230103	0.65	N	294140	500	185 억	1041327	N	N	19	N	00	N
129	20230809	090930	57	100.00	KOSDAQ	화학	N	N	N	N	N	4220	-60	5	-1.40	47749900	11248	4.99	4320	4320	4180	5560	3000	4280	4245.04	2.81	-5903	4506	4392	4286	4172	4066	4340	4120	185	1280	500	2650	5	1	37000000	1561	-9.55	13.23	12	0.03	-442.00	319.00	13100	20230329	-67.79	3010	20230103	40.20	13100	-67.79	20230329	3010	40.20	20230103	13100	-67.79	20230329	3010	40.20	20230103	0.65	N	294140	500	185 억	1041327	N	N	19	N	00	N
130	20230808	160947	57	100.00	KOSDAQ	화학	N	N	N	N	N	4280	0	3	0.00	952766530	223176	98.24	4315	4400	4180	5560	3000	4280	4269.11	2.74	27946	4520	4400	4330	4210	4140	4365	4175	185	1280	500	2650	5	1	37000000	1584	-9.68	13.42	12	0.60	-442.00	319.00	13100	20230329	-67.33	3010	20230103	42.19	13100	-67.33	20230329	3010	42.19	20230103	13100	-67.33	20230329	3010	42.19	20230103	0.66	N	294140	500	185 억	1013380	N	N	19	N	00	N
131	20230808	150935	57	100.00	KOSDAQ	화학	N	N	N	N	N	4215	-65	5	-1.52	912056730	213589	94.02	4315	4400	4180	5560	3000	4280	4270.15	2.74	27600	4520	4400	4330	4210	4140	4365	4175	185	1280	500	2650	5	1	37000000	1560	-9.54	13.21	12	0.58	-442.00	319.00	13100	20230329	-67.82	3010	20230103	40.03	13100	-67.82	20230329	3010	40.03	20230103	13100	-67.82	20230329	3010	40.03	20230103	0.66	N	294140	500	185 억	1013380	N	N	0	N	00	N
132	20230808	140932	57	100.00	KOSDAQ	화학	N	N	N	N	N	4230	-50	5	-1.17	687261280	160177	70.51	4315	4400	4225	5560	3000	4280	4290.64	2.74	16290	4520	4400	4330	4210	4140	4365	4175	185	1280	500	2650	5	1	37000000	1565	-9.57	13.26	12	0.43	-442.00	319.00	13100	20230329	-67.71	3010	20230103	40.53	13100	-67.71	20230329	3010	40.53	20230103	13100	-67.71	20230329	3010	40.53	20230103	0.66	N	294140	500	185 억	1013380	N	N	0	N	00	N
133	20230808	130923	57	100.00	KOSDAQ	화학	N	N	N	N	N	4250	-30	5	-0.70	610845375	142163	62.58	4315	4400	4225	5560	3000	4280	4296.80	2.74	13890	4520	4400	4330	4210	4140	4365	4175	185	1280	500	2650	5	1	37000000	1573	-9.62	13.32	12	0.38	-442.00	319.00	13100	20230329	-67.56	3010	20230103	41.20	13100	-67.56	20230329	3010	41.20	20230103	13100	-67.56	20230329	3010	41.20	20230103	0.66	N	294140	500	185 억	1013380	N	N	0	N	00	N
134	20230808	120930	57	100.00	KOSDAQ	화학	N	N	N	N	N	4270	-10	5	-0.23	555797760	129233	56.89	4315	4400	4225	5560	3000	4280	4300.74	2.74	15282	4520	4400	4330	4210	4140	4365	4175	185	1280	500	2650	5	1	37000000	1580	-9.66	13.39	12	0.35	-442.00	319.00	13100	20230329	-67.40	3010	20230103	41.86	13100	-67.40	20230329	3010	41.86	20230103	13100	-67.40	20230329	3010	41.86	20230103	0.66	N	294140	500	185 억	1013380	N	N	0	N	00	N
135	20230808	110917	57	100.00	KOSDAQ	화학	N	N	N	N	N	4225	-55	5	-1.29	464333185	107750	47.43	4315	4400	4225	5560	3000	4280	4309.36	2.74	3622	4520	4400	4330	4210	4140	4365	4175	185	1280	500	2650	5	1	37000000	1563	-9.56	13.24	12	0.29	-442.00	319.00	13100	20230329	-67.75	3010	20230103	40.37	13100	-67.75	20230329	3010	40.37	20230103	13100	-67.75	20230329	3010	40.37	20230103	0.66	N	294140	500	185 억	1013380	N	N	0	N	00	N
136	20230808	100931	57	100.00	KOSDAQ	화학	N	N	N	N	N	4310	30	2	0.70	332843950	76904	33.85	4315	4400	4265	5560	3000	4280	4328.04	2.74	11132	4520	4400	4330	4210	4140	4365	4175	185	1280	500	2650	5	1	37000000	1595	-9.75	13.51	12	0.21	-442.00	319.00	13100	20230329	-67.10	3010	20230103	43.19	13100	-67.10	20230329	3010	43.19	20230103	13100	-67.10	20230329	3010	43.19	20230103	0.66	N	294140	500	185 억	1013380	N	N	0	N	00	N
137	20230808	090936	57	100.00	KOSDAQ	화학	N	N	N	N	N	4320	40	2	0.93	73804315	16945	7.46	4315	4380	4305	5560	3000	4280	4355.52	2.74	2628	4520	4400	4330	4210	4140	4365	4175	185	1280	500	2650	5	1	37000000	1598	-9.77	13.54	12	0.05	-442.00	319.00	13100	20230329	-67.02	3010	20230103	43.52	13100	-67.02	20230329	3010	43.52	20230103	13100	-67.02	20230329	3010	43.52	20230103	0.66	N	294140	500	185 억	1013380	N	N	0	N	00	N
138	20230807	160927	57	100.00	KOSDAQ	화학	N	N	N	N	N	4280	-170	5	-3.82	971324155	224764	99.24	4450	4450	4260	5780	3115	4450	4321.53	2.64	35748	4676	4562	4466	4352	4256	4515	4305	185	1332	500	2750	5	1	37000000	1584	-9.68	13.42	12	0.61	-442.00	319.00	13100	20230329	-67.33	3010	20230103	42.19	13100	-67.33	20230329	3010	42.19	20230103	13100	-67.33	20230329	3010	42.19	20230103	0.66	N	294140	500	185 억	977632	N	N	0	N	00	N
139	20230807	150927	57	100.00	KOSDAQ	화학	N	N	N	N	N	4280	-170	5	-3.82	902527710	208683	92.14	4450	4450	4260	5780	3115	4450	4324.86	2.64	30713	4676	4562	4466	4352	4256	4515	4305	185	1332	500	2750	5	1	37000000	1584	-9.68	13.42	12	0.56	-442.00	319.00	13100	20230329	-67.33	3010	20230103	42.19	13100	-67.33	20230329	3010	42.19	20230103	13100	-67.33	20230329	3010	42.19	20230103	0.66	N	294140	500	185 억	977632	N	N	0	N	00	N
140	20230807	140932	57	100.00	KOSDAQ	화학	N	N	N	N	N	4295	-155	5	-3.48	789606335	182335	80.50	4450	4450	4265	5780	3115	4450	4330.51	2.64	20530	4676	4562	4466	4352	4256	4515	4305	185	1332	500	2750	5	1	37000000	1589	-9.72	13.46	12	0.49	-442.00	319.00	13100	20230329	-67.21	3010	20230103	42.69	13100	-67.21	20230329	3010	42.69	20230103	13100	-67.21	20230329	3010	42.69	20230103	0.66	N	294140	500	185 억	977632	N	N	0	N	00	N
141	20230807	130922	57	100.00	KOSDAQ	화학	N	N	N	N	N	4290	-160	5	-3.60	661129485	152307	67.25	4450	4450	4290	5780	3115	4450	4340.75	2.64	21427	4676	4562	4466	4352	4256	4515	4305	185	1332	500	2750	5	1	37000000	1587	-9.71	13.45	12	0.41	-442.00	319.00	13100	20230329	-67.25	3010	20230103	42.52	13100	-67.25	20230329	3010	42.52	20230103	13100	-67.25	20230329	3010	42.52	20230103	0.66	N	294140	500	185 억	977632	N	N	0	N	00	N
142	20230807	120921	57	100.00	KOSDAQ	화학	N	N	N	N	N	4355	-95	5	-2.13	485395920	111594	49.27	4450	4450	4310	5780	3115	4450	4349.64	2.64	18754	4676	4562	4466	4352	4256	4515	4305	185	1332	500	2750	5	1	37000000	1611	-9.85	13.65	12	0.30	-442.00	319.00	13100	20230329	-66.76	3010	20230103	44.68	13100	-66.76	20230329	3010	44.68	20230103	13100	-66.76	20230329	3010	44.68	20230103	0.66	N	294140	500	185 억	977632	N	N	0	N	00	N
143	20230807	110913	57	100.00	KOSDAQ	화학	N	N	N	N	N	4370	-80	5	-1.80	389608370	89646	39.58	4450	4450	4310	5780	3115	4450	4346.05	2.64	12963	4676	4562	4466	4352	4256	4515	4305	185	1332	500	2750	5	1	37000000	1617	-9.89	13.70	12	0.24	-442.00	319.00	13100	20230329	-66.64	3010	20230103	45.18	13100	-66.64	20230329	3010	45.18	20230103	13100	-66.64	20230329	3010	45.18	20230103	0.66	N	294140	500	185 억	977632	N	N	0	N	00	N
144	20230807	100926	57	100.00	KOSDAQ	화학	N	N	N	N	N	4350	-100	5	-2.25	254122295	58550	25.85	4450	4450	4310	5780	3115	4450	4340.22	2.64	-2183	4676	4562	4466	4352	4256	4515	4305	185	1332	500	2750	5	1	37000000	1610	-9.84	13.64	12	0.16	-442.00	319.00	13100	20230329	-66.79	3010	20230103	44.52	13100	-66.79	20230329	3010	44.52	20230103	13100	-66.79	20230329	3010	44.52	20230103	0.66	N	294140	500	185 억	977632	N	N	0	N	00	N
145	20230807	090923	57	100.00	KOSDAQ	화학	N	N	N	N	N	4330	-120	5	-2.70	83926610	19232	8.49	4450	4450	4330	5780	3115	4450	4363.81	2.64	-3451	4676	4562	4466	4352	4256	4515	4305	185	1332	500	2750	5	1	37000000	1602	-9.80	13.57	12	0.05	-442.00	319.00	13100	20230329	-66.95	3010	20230103	43.85	13100	-66.95	20230329	3010	43.85	20230103	13100	-66.95	20230329	3010	43.85	20230103	0.66	N	294140	500	185 억	977632	N	N	0	N	00	N
146	20230804	160916	57	100.00	KOSDAQ	화학	N	N	N	N	N	4450	-80	5	-1.77	1001759360	225102	73.08	4530	4580	4370	5880	3175	4530	4450.25	2.60	16137	4720	4625	4490	4395	4260	4557	4327	185	1352	500	2800	5	1	37000000	1647	-10.07	13.95	12	0.61	-442.00	319.00	13100	20230329	-66.03	3010	20230103	47.84	13100	-66.03	20230329	3010	47.84	20230103	13100	-66.03	20230329	3010	47.84	20230103	0.66	N	294140	500	185 억	961151	N	N	0	N	00	N
147	20230804	150915	57	100.00	KOSDAQ	화학	N	N	N	N	N	4450	-80	5	-1.77	862063160	193542	62.84	4530	4580	4370	5880	3175	4530	4454.14	2.60	17933	4720	4625	4490	4395	4260	4557	4327	185	1352	500	2800	5	1	37000000	1647	-10.07	13.95	12	0.52	-442.00	319.00	13100	20230329	-66.03	3010	20230103	47.84	13100	-66.03	20230329	3010	47.84	20230103	13100	-66.03	20230329	3010	47.84	20230103	0.66	N	294140	500	185 억	961151	N	N	0	N	00	N
148	20230804	140929	57	100.00	KOSDAQ	화학	N	N	N	N	N	4430	-100	5	-2.21	821638185	184424	59.88	4530	4580	4370	5880	3175	4530	4455.16	2.60	16548	4720	4625	4490	4395	4260	4557	4327	185	1352	500	2800	5	1	37000000	1639	-10.02	13.89	12	0.50	-442.00	319.00	13100	20230329	-66.18	3010	20230103	47.18	13100	-66.18	20230329	3010	47.18	20230103	13100	-66.18	20230329	3010	47.18	20230103	0.66	N	294140	500	185 억	961151	N	N	0	N	00	N
149	20230804	130913	57	100.00	KOSDAQ	화학	N	N	N	N	N	4420	-110	5	-2.43	715053080	160236	52.02	4530	4580	4370	5880	3175	4530	4462.50	2.60	9681	4720	4625	4490	4395	4260	4557	4327	185	1352	500	2800	5	1	37000000	1635	-10.00	13.86	12	0.43	-442.00	319.00	13100	20230329	-66.26	3010	20230103	46.84	13100	-66.26	20230329	3010	46.84	20230103	13100	-66.26	20230329	3010	46.84	20230103	0.66	N	294140	500	185 억	961151	N	N	0	N	00	N
150	20230804	120908	57	100.00	KOSDAQ	화학	N	N	N	N	N	4440	-90	5	-1.99	618597970	138468	44.96	4530	4580	4370	5880	3175	4530	4467.44	2.60	12904	4720	4625	4490	4395	4260	4557	4327	185	1352	500	2800	5	1	37000000	1643	-10.05	13.92	12	0.37	-442.00	319.00	13100	20230329	-66.11	3010	20230103	47.51	13100	-66.11	20230329	3010	47.51	20230103	13100	-66.11	20230329	3010	47.51	20230103	0.66	N	294140	500	185 억	961151	N	N	0	N	00	N
151	20230804	110920	57	100.00	KOSDAQ	화학	N	N	N	N	N	4465	-65	5	-1.43	511118705	114274	37.10	4530	4580	4370	5880	3175	4530	4472.75	2.60	9031	4720	4625	4490	4395	4260	4557	4327	185	1352	500	2800	5	1	37000000	1652	-10.10	14.00	12	0.31	-442.00	319.00	13100	20230329	-65.92	3010	20230103	48.34	13100	-65.92	20230329	3010	48.34	20230103	13100	-65.92	20230329	3010	48.34	20230103	0.66	N	294140	500	185 억	961151	N	N	0	N	00	N
152	20230804	100903	57	100.00	KOSDAQ	화학	N	N	N	N	N	4540	10	2	0.22	294524245	66119	21.47	4530	4580	4370	5880	3175	4530	4454.46	2.60	1253	4720	4625	4490	4395	4260	4557	4327	185	1352	500	2800	5	1	37000000	1680	-10.27	14.23	12	0.18	-442.00	319.00	13100	20230329	-65.34	3010	20230103	50.83	13100	-65.34	20230329	3010	50.83	20230103	13100	-65.34	20230329	3010	50.83	20230103	0.66	N	294140	500	185 억	961151	N	N	0	N	00	N
153	20230804	090904	57	100.00	KOSDAQ	화학	N	N	N	N	N	4390	-140	5	-3.09	81379745	18406	5.98	4530	4530	4370	5880	3175	4530	4421.37	2.60	-8095	4720	4625	4490	4395	4260	4557	4327	185	1352	500	2800	5	1	37000000	1624	-9.93	13.76	12	0.05	-442.00	319.00	13100	20230329	-66.49	3010	20230103	45.85	13100	-66.49	20230329	3010	45.85	20230103	13100	-66.49	20230329	3010	45.85	20230103	0.66	N	294140	500	185 억	961151	N	N	0	N	00	N
154	20230803	160906	57	100.00	KOSDAQ	화학	N	N	N	N	N	4530	-65	5	-1.41	1373104330	307284	102.77	4585	4585	4355	5970	3220	4595	4468.50	2.51	32603	4878	4736	4618	4476	4358	4677	4417	185	1375	500	2840	5	1	37000000	1676	-10.25	14.20	12	0.83	-442.00	319.00	13100	20230329	-65.42	3010	20230103	50.50	13100	-65.42	20230329	3010	50.50	20230103	13100	-65.42	20230329	3010	50.50	20230103	0.67	N	294140	500	185 억	928558	N	N	0	N	00	N
155	20230803	150914	57	100.00	KOSDAQ	화학	N	N	N	N	N	4515	-80	5	-1.74	1316111525	294655	98.55	4585	4585	4355	5970	3220	4595	4466.62	2.51	33563	4878	4736	4618	4476	4358	4677	4417	185	1375	500	2840	5	1	37000000	1671	-10.21	14.15	12	0.80	-442.00	319.00	13100	20230329	-65.53	3010	20230103	50.00	13100	-65.53	20230329	3010	50.00	20230103	13100	-65.53	20230329	3010	50.00	20230103	0.67	N	294140	500	185 억	928558	N	N	0	N	00	N
156	20230803	140906	57	100.00	KOSDAQ	화학	N	N	N	N	N	4475	-120	5	-2.61	1194424850	267630	89.51	4585	4585	4355	5970	3220	4595	4462.97	2.51	37305	4878	4736	4618	4476	4358	4677	4417	185	1375	500	2840	5	1	37000000	1656	-10.12	14.03	12	0.72	-442.00	319.00	13100	20230329	-65.84	3010	20230103	48.67	13100	-65.84	20230329	3010	48.67	20230103	13100	-65.84	20230329	3010	48.67	20230103	0.67	N	294140	500	185 억	928558	N	N	0	N	00	N
157	20230803	130908	57	100.00	KOSDAQ	화학	N	N	N	N	N	4495	-100	5	-2.18	1053246460	236203	79.00	4585	4585	4355	5970	3220	4595	4459.07	2.51	44085	4878	4736	4618	4476	4358	4677	4417	185	1375	500	2840	5	1	37000000	1663	-10.17	14.09	12	0.64	-442.00	319.00	13100	20230329	-65.69	3010	20230103	49.34	13100	-65.69	20230329	3010	49.34	20230103	13100	-65.69	20230329	3010	49.34	20230103	0.67	N	294140	500	185 억	928558	N	N	0	N	00	N
158	20230803	120913	57	100.00	KOSDAQ	화학	N	N	N	N	N	4510	-85	5	-1.85	958143200	215213	71.98	4585	4585	4355	5970	3220	4595	4452.07	2.51	35777	4878	4736	4618	4476	4358	4677	4417	185	1375	500	2840	5	1	37000000	1669	-10.20	14.14	12	0.58	-442.00	319.00	13100	20230329	-65.57	3010	20230103	49.83	13100	-65.57	20230329	3010	49.83	20230103	13100	-65.57	20230329	3010	49.83	20230103	0.67	N	294140	500	185 억	928558	N	N	0	N	00	N
159	20230803	110902	57	100.00	KOSDAQ	화학	N	N	N	N	N	4455	-140	5	-3.05	763796630	171792	57.46	4585	4585	4355	5970	3220	4595	4446.05	2.51	34235	4878	4736	4618	4476	4358	4677	4417	185	1375	500	2840	5	1	37000000	1648	-10.08	13.97	12	0.46	-442.00	319.00	13100	20230329	-65.99	3010	20230103	48.01	13100	-65.99	20230329	3010	48.01	20230103	13100	-65.99	20230329	3010	48.01	20230103	0.67	N	294140	500	185 억	928558	N	N	0	N	00	N
160	20230803	100859	57	100.00	KOSDAQ	화학	N	N	N	N	N	4455	-140	5	-3.05	443587855	99535	33.29	4585	4585	4355	5970	3220	4595	4456.60	2.51	20862	4878	4736	4618	4476	4358	4677	4417	185	1375	500	2840	5	1	37000000	1648	-10.08	13.97	12	0.27	-442.00	319.00	13100	20230329	-65.99	3010	20230103	48.01	13100	-65.99	20230329	3010	48.01	20230103	13100	-65.99	20230329	3010	48.01	20230103	0.67	N	294140	500	185 억	928558	N	N	0	N	00	N
161	20230803	090901	57	100.00	KOSDAQ	화학	N	N	N	N	N	4410	-185	5	-4.03	127878005	28715	9.60	4585	4585	4375	5970	3220	4595	4453.35	2.51	4964	4878	4736	4618	4476	4358	4677	4417	185	1375	500	2840	5	1	37000000	1632	-9.98	13.82	12	0.08	-442.00	319.00	13100	20230329	-66.34	3010	20230103	46.51	13100	-66.34	20230329	3010	46.51	20230103	13100	-66.34	20230329	3010	46.51	20230103	0.67	N	294140	500	185 억	928558	N	N	0	N	00	N
162	20230802	160908	57	100.00	KOSDAQ	화학	N	N	N	N	N	4595	-130	5	-2.75	1373565055	298209	62.21	4760	4760	4500	6140	3310	4725	4606.05	2.64	-47966	5115	4920	4765	4570	4415	4842	4492	185	1415	500	2920	5	1	37000000	1700	-10.40	14.40	12	0.81	-442.00	319.00	13100	20230329	-64.92	3010	20230103	52.66	13100	-64.92	20230329	3010	52.66	20230103	13100	-64.92	20230329	3010	52.66	20230103	0.66	N	294140	500	185 억	976551	N	N	0	N	00	N
163	20230802	150918	57	100.00	KOSDAQ	화학	N	N	N	N	N	4555	-170	5	-3.60	1272609535	276139	57.61	4760	4760	4500	6140	3310	4725	4608.58	2.64	-38837	5115	4920	4765	4570	4415	4842	4492	185	1415	500	2920	5	1	37000000	1685	-10.31	14.28	12	0.75	-442.00	319.00	13100	20230329	-65.23	3010	20230103	51.33	13100	-65.23	20230329	3010	51.33	20230103	13100	-65.23	20230329	3010	51.33	20230103	0.66	N	294140	500	185 억	976551	N	N	0	N	00	N
164	20230802	140907	57	100.00	KOSDAQ	화학	N	N	N	N	N	4560	-165	5	-3.49	1136133625	246187	51.36	4760	4760	4500	6140	3310	4725	4614.92	2.64	-31385	5115	4920	4765	4570	4415	4842	4492	185	1415	500	2920	5	1	37000000	1687	-10.32	14.29	12	0.67	-442.00	319.00	13100	20230329	-65.19	3010	20230103	51.50	13100	-65.19	20230329	3010	51.50	20230103	13100	-65.19	20230329	3010	51.50	20230103	0.66	N	294140	500	185 억	976551	N	N	0	N	00	N
165	20230802	130902	57	100.00	KOSDAQ	화학	N	N	N	N	N	4575	-150	5	-3.17	931509290	201081	41.95	4760	4760	4510	6140	3310	4725	4632.51	2.64	-36989	5115	4920	4765	4570	4415	4842	4492	185	1415	500	2920	5	1	37000000	1693	-10.35	14.34	12	0.54	-442.00	319.00	13100	20230329	-65.08	3010	20230103	51.99	13100	-65.08	20230329	3010	51.99	20230103	13100	-65.08	20230329	3010	51.99	20230103	0.66	N	294140	500	185 억	976551	N	N	0	N	00	N
166	20230802	120856	57	100.00	KOSDAQ	화학	N	N	N	N	N	4595	-130	5	-2.75	823515130	177495	37.03	4760	4760	4510	6140	3310	4725	4639.65	2.64	-31586	5115	4920	4765	4570	4415	4842	4492	185	1415	500	2920	5	1	37000000	1700	-10.40	14.40	12	0.48	-442.00	319.00	13100	20230329	-64.92	3010	20230103	52.66	13100	-64.92	20230329	3010	52.66	20230103	13100	-64.92	20230329	3010	52.66	20230103	0.66	N	294140	500	185 억	976551	N	N	0	N	00	N
167	20230802	110859	57	100.00	KOSDAQ	화학	N	N	N	N	N	4600	-125	5	-2.65	614676090	131755	27.49	4760	4760	4570	6140	3310	4725	4665.30	2.64	-21420	5115	4920	4765	4570	4415	4842	4492	185	1415	500	2920	5	1	37000000	1702	-10.41	14.42	12	0.36	-442.00	319.00	13100	20230329	-64.89	3010	20230103	52.82	13100	-64.89	20230329	3010	52.82	20230103	13100	-64.89	20230329	3010	52.82	20230103	0.66	N	294140	500	185 억	976551	N	N	0	N	00	N
168	20230802	100900	57	100.00	KOSDAQ	화학	N	N	N	N	N	4695	-30	5	-0.63	405372290	86490	18.04	4760	4760	4635	6140	3310	4725	4686.93	2.64	-8209	5115	4920	4765	4570	4415	4842	4492	185	1415	500	2920	5	1	37000000	1737	-10.62	14.72	12	0.23	-442.00	319.00	13100	20230329	-64.16	3010	20230103	55.98	13100	-64.16	20230329	3010	55.98	20230103	13100	-64.16	20230329	3010	55.98	20230103	0.66	N	294140	500	185 억	976551	N	N	0	N	00	N
169	20230802	090859	57	100.00	KOSDAQ	화학	N	N	N	N	N	4640	-85	5	-1.80	111603350	23805	4.97	4760	4760	4640	6140	3310	4725	4688.23	2.64	-9452	5115	4920	4765	4570	4415	4842	4492	185	1415	500	2920	5	1	37000000	1717	-10.50	14.55	12	0.06	-442.00	319.00	13100	20230329	-64.58	3010	20230103	54.15	13100	-64.58	20230329	3010	54.15	20230103	13100	-64.58	20230329	3010	54.15	20230103	0.66	N	294140	500	185 억	976551	N	N	0	N	00	N
170	20230801	160859	57	100.00	KOSDAQ	화학	N	N	N	N	N	4725	-65	5	-1.36	2283804650	478616	95.00	4800	4960	4610	6220	3355	4790	4771.70	2.73	-30081	5090	4940	4695	4545	4300	5015	4620	185	1432	500	2960	5	1	37000000	1748	-10.69	14.81	12	1.29	-442.00	319.00	13100	20230329	-63.93	3010	20230103	56.98	13100	-63.93	20230329	3010	56.98	20230103	13100	-63.93	20230329	3010	56.98	20230103	0.66	N	294140	500	185 억	1010442	N	N	1	N	00	N
171	20230801	150855	57	100.00	KOSDAQ	화학	N	N	N	N	N	4685	-105	5	-2.19	2237809250	468846	93.06	4800	4960	4610	6220	3355	4790	4773.01	2.73	-26491	5090	4940	4695	4545	4300	5015	4620	185	1432	500	2960	5	1	37000000	1733	-10.60	14.69	12	1.27	-442.00	319.00	13100	20230329	-64.24	3010	20230103	55.65	13100	-64.24	20230329	3010	55.65	20230103	13100	-64.24	20230329	3010	55.65	20230103	0.66	N	294140	500	185 억	1010442	N	N	1	N	00	N
172	20230801	140911	57	100.00	KOSDAQ	화학	N	N	N	N	N	4685	-105	5	-2.19	2100020435	439333	87.20	4800	4960	4610	6220	3355	4790	4780.02	2.73	-24366	5090	4940	4695	4545	4300	5015	4620	185	1432	500	2960	5	1	37000000	1733	-10.60	14.69	12	1.19	-442.00	319.00	13100	20230329	-64.24	3010	20230103	55.65	13100	-64.24	20230329	3010	55.65	20230103	13100	-64.24	20230329	3010	55.65	20230103	0.66	N	294140	500	185 억	1010442	N	N	1	N	00	N
173	20230801	130851	57	100.00	KOSDAQ	화학	N	N	N	N	N	4745	-45	5	-0.94	1722356860	358610	71.18	4800	4960	4610	6220	3355	4790	4802.88	2.73	-42074	5090	4940	4695	4545	4300	5015	4620	185	1432	500	2960	5	1	37000000	1756	-10.74	14.87	12	0.97	-442.00	319.00	13100	20230329	-63.78	3010	20230103	57.64	13100	-63.78	20230329	3010	57.64	20230103	13100	-63.78	20230329	3010	57.64	20230103	0.66	N	294140	500	185 억	1010442	N	N	1	N	00	N
174	20230801	120852	57	100.00	KOSDAQ	화학	N	N	N	N	N	4830	40	2	0.84	1419768285	295276	58.61	4800	4960	4610	6220	3355	4790	4808.29	2.73	-27347	5090	4940	4695	4545	4300	5015	4620	185	1432	500	2960	5	1	37000000	1787	-10.93	15.14	12	0.80	-442.00	319.00	13100	20230329	-63.13	3010	20230103	60.47	13100	-63.13	20230329	3010	60.47	20230103	13100	-63.13	20230329	3010	60.47	20230103	0.66	N	294140	500	185 억	1010442	N	N	1	N	00	N
175	20230801	110848	57	100.00	KOSDAQ	화학	N	N	N	N	N	4855	65	2	1.36	1204657925	250960	49.81	4800	4960	4610	6220	3355	4790	4800.21	2.73	-15524	5090	4940	4695	4545	4300	5015	4620	185	1432	500	2960	5	1	37000000	1796	-10.98	15.22	12	0.68	-442.00	319.00	13100	20230329	-62.94	3010	20230103	61.30	13100	-62.94	20230329	3010	61.30	20230103	13100	-62.94	20230329	3010	61.30	20230103	0.66	N	294140	500	185 억	1010442	N	N	1	N	00	N
176	20230801	100854	57	100.00	KOSDAQ	화학	N	N	N	N	N	4815	25	2	0.52	1063775070	221892	44.04	4800	4960	4610	6220	3355	4790	4794.12	2.73	-12995	5090	4940	4695	4545	4300	5015	4620	185	1432	500	2960	5	1	37000000	1782	-10.89	15.09	12	0.60	-442.00	319.00	13100	20230329	-63.24	3010	20230103	59.97	13100	-63.24	20230329	3010	59.97	20230103	13100	-63.24	20230329	3010	59.97	20230103	0.66	N	294140	500	185 억	1010442	N	N	1	N	00	N
177	20230801	090846	57	100.00	KOSDAQ	화학	N	N	N	N	N	4715	-75	5	-1.57	274044050	58201	11.55	4800	4800	4610	6220	3355	4790	4708.30	2.73	2017	5090	4940	4695	4545	4300	5015	4620	185	1432	500	2960	5	1	37000000	1745	-10.67	14.78	12	0.16	-442.00	319.00	13100	20230329	-64.01	3010	20230103	56.64	13100	-64.01	20230329	3010	56.64	20230103	13100	-64.01	20230329	3010	56.64	20230103	0.66	N	294140	500	185 억	1010442	N	N	1	N	00	N

74 KiB Raw Blame History

74 KiB

Raw Blame History