KissMeData/115570/price/prices-20230901.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

62 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	160800	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	3485	-60	5	-1.69	34958150	10010	205.71	3530	3530	3480	4605	2485	3545	3492.32	1.00	-729	3625	3585	3555	3515	3485	3570	3500	40	1060	500	2480	5	1	7984508	278	4.25	0.35	12	0.13	820.00	9878.00	5980	20221202	-41.72	3480	20230927	0.14	5940	-41.33	20230210	3480	0.14	20230927	5980	-41.72	20221202	3480	0.14	20230927	1.93	N	115570	500	39 억	80177	N	N	N	N
3	20230927	150806	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	3500	-45	5	-1.27	26215115	7504	154.21	3530	3530	3480	4605	2485	3545	3493.49	1.00	-133	3625	3585	3555	3515	3485	3570	3500	40	1060	500	2480	5	1	7984508	279	4.27	0.35	12	0.09	820.00	9878.00	5980	20221202	-41.47	3480	20230927	0.57	5940	-41.08	20230210	3480	0.57	20230927	5980	-41.47	20221202	3480	0.57	20230927	1.93	N	115570	500	39 억	80177	N	N	N	N
4	20230927	140807	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	3485	-60	5	-1.69	19561390	5599	115.06	3530	3530	3485	4605	2485	3545	3493.73	1.00	-50	3625	3585	3555	3515	3485	3570	3500	40	1060	500	2480	5	1	7984508	278	4.25	0.35	12	0.07	820.00	9878.00	5980	20221202	-41.72	3485	20230927	0.00	5940	-41.33	20230210	3485	0.00	20230927	5980	-41.72	20221202	3485	0.00	20230927	1.93	N	115570	500	39 억	80177	N	N	N	N
5	20230927	130757	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	3510	-35	5	-0.99	16507360	4723	97.06	3530	3530	3485	4605	2485	3545	3495.10	1.00	-50	3625	3585	3555	3515	3485	3570	3500	40	1060	500	2480	5	1	7984508	280	4.28	0.36	12	0.06	820.00	9878.00	5980	20221202	-41.30	3485	20230927	0.72	5940	-40.91	20230210	3485	0.72	20230927	5980	-41.30	20221202	3485	0.72	20230927	1.93	N	115570	500	39 억	80177	N	N	N	N
6	20230927	120756	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	3510	-35	5	-0.99	14531420	4157	85.43	3530	3530	3485	4605	2485	3545	3495.65	1.00	-50	3625	3585	3555	3515	3485	3570	3500	40	1060	500	2480	5	1	7984508	280	4.28	0.36	12	0.05	820.00	9878.00	5980	20221202	-41.30	3485	20230927	0.72	5940	-40.91	20230210	3485	0.72	20230927	5980	-41.30	20221202	3485	0.72	20230927	1.93	N	115570	500	39 억	80177	N	N	N	N
7	20230927	110804	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	3495	-50	5	-1.41	14091285	4031	82.84	3530	3530	3485	4605	2485	3545	3495.73	1.00	-50	3625	3585	3555	3515	3485	3570	3500	40	1060	500	2480	5	1	7984508	279	4.26	0.35	12	0.05	820.00	9878.00	5980	20221202	-41.56	3485	20230927	0.29	5940	-41.16	20230210	3485	0.29	20230927	5980	-41.56	20221202	3485	0.29	20230927	1.93	N	115570	500	39 억	80177	N	N	N	N
8	20230927	100759	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	3490	-55	5	-1.55	12733555	3642	74.85	3530	3530	3485	4605	2485	3545	3496.31	1.00	-50	3625	3585	3555	3515	3485	3570	3500	40	1060	500	2480	5	1	7984508	279	4.26	0.35	12	0.05	820.00	9878.00	5980	20221202	-41.64	3485	20230927	0.14	5940	-41.25	20230210	3485	0.14	20230927	5980	-41.64	20221202	3485	0.14	20230927	1.93	N	115570	500	39 억	80177	N	N	N	N
9	20230927	090811	57	100.00	KOSDAQ		화학	N	N	N	N	N	3520	-25	5	-0.71	606755	172	3.53	3530	3530	3520	4605	2485	3545	3527.65	1.00	-40	3625	3585	3555	3515	3485	3570	3500	40	1060	500	2480	5	1	7984508	281	4.29	0.36	12	0.00	820.00	9878.00	5980	20221202	-41.14	3505	20230922	0.43	5940	-40.74	20230210	3505	0.43	20230922	5980	-41.14	20221202	3505	0.43	20230922	1.93	N	115570	500	39 억	80177	N	N	N	N
10	20230926	160756	57	100.00	KOSDAQ		화학	N	N	N	N	N	3545	-50	5	-1.39	17266780	4866	53.35	3595	3595	3525	4670	2520	3595	3548.45	1.02	-1505	3641	3617	3571	3547	3501	3630	3560	40	1075	500	2510	5	1	7984508	283	4.32	0.36	12	0.06	820.00	9878.00	5980	20221202	-40.72	3505	20230922	1.14	5940	-40.32	20230210	3505	1.14	20230922	5980	-40.72	20221202	3505	1.14	20230922	1.98	N	115570	500	39 억	81655	N	N	N	N
11	20230926	150757	57	100.00	KOSDAQ		화학	N	N	N	N	N	3525	-70	5	-1.95	16532965	4659	51.08	3595	3595	3525	4670	2520	3595	3548.61	1.02	-1505	3641	3617	3571	3547	3501	3630	3560	40	1075	500	2510	5	1	7984508	281	4.30	0.36	12	0.06	820.00	9878.00	5980	20221202	-41.05	3505	20230922	0.57	5940	-40.66	20230210	3505	0.57	20230922	5980	-41.05	20221202	3505	0.57	20230922	1.98	N	115570	500	39 억	81655	N	N	N	N
12	20230926	140751	57	100.00	KOSDAQ		화학	N	N	N	N	N	3540	-55	5	-1.53	11989630	3373	36.98	3595	3595	3530	4670	2520	3595	3554.59	1.02	-1095	3641	3617	3571	3547	3501	3630	3560	40	1075	500	2510	5	1	7984508	283	4.32	0.36	12	0.04	820.00	9878.00	5980	20221202	-40.80	3505	20230922	1.00	5940	-40.40	20230210	3505	1.00	20230922	5980	-40.80	20221202	3505	1.00	20230922	1.98	N	115570	500	39 억	81655	N	N	N	N
13	20230926	130754	57	100.00	KOSDAQ		화학	N	N	N	N	N	3545	-50	5	-1.39	8117840	2281	25.01	3595	3595	3530	4670	2520	3595	3558.90	1.02	-649	3641	3617	3571	3547	3501	3630	3560	40	1075	500	2510	5	1	7984508	283	4.32	0.36	12	0.03	820.00	9878.00	5980	20221202	-40.72	3505	20230922	1.14	5940	-40.32	20230210	3505	1.14	20230922	5980	-40.72	20221202	3505	1.14	20230922	1.98	N	115570	500	39 억	81655	N	N	N	N
14	20230926	120759	57	100.00	KOSDAQ		화학	N	N	N	N	N	3535	-60	5	-1.67	6729420	1889	20.71	3595	3595	3530	4670	2520	3595	3562.42	1.02	-523	3641	3617	3571	3547	3501	3630	3560	40	1075	500	2510	5	1	7984508	282	4.31	0.36	12	0.02	820.00	9878.00	5980	20221202	-40.89	3505	20230922	0.86	5940	-40.49	20230210	3505	0.86	20230922	5980	-40.89	20221202	3505	0.86	20230922	1.98	N	115570	500	39 억	81655	N	N	N	N
15	20230926	110757	57	100.00	KOSDAQ		화학	N	N	N	N	N	3545	-50	5	-1.39	5717945	1603	17.57	3595	3595	3540	4670	2520	3595	3567.03	1.02	-425	3641	3617	3571	3547	3501	3630	3560	40	1075	500	2510	5	1	7984508	283	4.32	0.36	12	0.02	820.00	9878.00	5980	20221202	-40.72	3505	20230922	1.14	5940	-40.32	20230210	3505	1.14	20230922	5980	-40.72	20221202	3505	1.14	20230922	1.98	N	115570	500	39 억	81655	N	N	N	N
16	20230926	100755	57	100.00	KOSDAQ		화학	N	N	N	N	N	3545	-50	5	-1.39	4159400	1164	12.76	3595	3595	3545	4670	2520	3595	3573.37	1.02	-406	3641	3617	3571	3547	3501	3630	3560	40	1075	500	2510	5	1	7984508	283	4.32	0.36	12	0.01	820.00	9878.00	5980	20221202	-40.72	3505	20230922	1.14	5940	-40.32	20230210	3505	1.14	20230922	5980	-40.72	20221202	3505	1.14	20230922	1.98	N	115570	500	39 억	81655	N	N	N	N
17	20230926	090757	57	100.00	KOSDAQ		화학	N	N	N	N	N	3565	-30	5	-0.83	883290	246	2.70	3595	3595	3565	4670	2520	3595	3590.61	1.02	1	3641	3617	3571	3547	3501	3630	3560	40	1075	500	2510	5	1	7984508	285	4.35	0.36	12	0.00	820.00	9878.00	5980	20221202	-40.38	3505	20230922	1.71	5940	-39.98	20230210	3505	1.71	20230922	5980	-40.38	20221202	3505	1.71	20230922	1.98	N	115570	500	39 억	81655	N	N	N	N
18	20230925	160755	57	100.00	KOSDAQ		화학	N	N	N	N	N	3595	15	2	0.42	32459845	9119	42.80	3545	3595	3525	4650	2510	3580	3559.58	1.03	-509	3636	3607	3556	3527	3476	3622	3542	40	1070	500	2500	5	1	7984508	287	4.38	0.36	12	0.11	820.00	9878.00	5980	20221202	-39.88	3505	20230922	2.57	5940	-39.48	20230210	3505	2.57	20230922	5980	-39.88	20221202	3505	2.57	20230922	1.97	N	115570	500	39 억	82165	N	N	N	N
19	20230925	150759	57	100.00	KOSDAQ		화학	N	N	N	N	N	3565	-15	5	-0.42	29896850	8406	39.46	3545	3580	3525	4650	2510	3580	3556.61	1.03	-485	3636	3607	3556	3527	3476	3622	3542	40	1070	500	2500	5	1	7984508	285	4.35	0.36	12	0.11	820.00	9878.00	5980	20221202	-40.38	3505	20230922	1.71	5940	-39.98	20230210	3505	1.71	20230922	5980	-40.38	20221202	3505	1.71	20230922	1.97	N	115570	500	39 억	82165	N	N	N	N
20	20230925	140746	57	100.00	KOSDAQ		화학	N	N	N	N	N	3570	-10	5	-0.28	18293560	5154	24.19	3545	3580	3525	4650	2510	3580	3549.39	1.03	-439	3636	3607	3556	3527	3476	3622	3542	40	1070	500	2500	5	1	7984508	285	4.35	0.36	12	0.06	820.00	9878.00	5980	20221202	-40.30	3505	20230922	1.85	5940	-39.90	20230210	3505	1.85	20230922	5980	-40.30	20221202	3505	1.85	20230922	1.97	N	115570	500	39 억	82165	N	N	N	N
21	20230925	130750	57	100.00	KOSDAQ		화학	N	N	N	N	N	3575	-5	5	-0.14	18111660	5103	23.95	3545	3580	3525	4650	2510	3580	3549.22	1.03	-438	3636	3607	3556	3527	3476	3622	3542	40	1070	500	2500	5	1	7984508	285	4.36	0.36	12	0.06	820.00	9878.00	5980	20221202	-40.22	3505	20230922	2.00	5940	-39.81	20230210	3505	2.00	20230922	5980	-40.22	20221202	3505	2.00	20230922	1.97	N	115570	500	39 억	82165	N	N	N	N
22	20230925	120756	57	100.00	KOSDAQ		화학	N	N	N	N	N	3575	-5	5	-0.14	16876940	4758	22.33	3545	3580	3525	4650	2510	3580	3547.07	1.03	-413	3636	3607	3556	3527	3476	3622	3542	40	1070	500	2500	5	1	7984508	285	4.36	0.36	12	0.06	820.00	9878.00	5980	20221202	-40.22	3505	20230922	2.00	5940	-39.81	20230210	3505	2.00	20230922	5980	-40.22	20221202	3505	2.00	20230922	1.97	N	115570	500	39 억	82165	N	N	N	N
23	20230925	110750	57	100.00	KOSDAQ		화학	N	N	N	N	N	3580	0	3	0.00	13905535	3922	18.41	3545	3580	3525	4650	2510	3580	3545.52	1.03	-410	3636	3607	3556	3527	3476	3622	3542	40	1070	500	2500	5	1	7984508	286	4.37	0.36	12	0.05	820.00	9878.00	5980	20221202	-40.13	3505	20230922	2.14	5940	-39.73	20230210	3505	2.14	20230922	5980	-40.13	20221202	3505	2.14	20230922	1.97	N	115570	500	39 억	82165	N	N	N	N
24	20230925	100753	57	100.00	KOSDAQ		화학	N	N	N	N	N	3555	-25	5	-0.70	7804455	2205	10.35	3545	3560	3525	4650	2510	3580	3539.44	1.03	0	3636	3607	3556	3527	3476	3622	3542	40	1070	500	2500	5	1	7984508	284	4.34	0.36	12	0.03	820.00	9878.00	5980	20221202	-40.55	3505	20230922	1.43	5940	-40.15	20230210	3505	1.43	20230922	5980	-40.55	20221202	3505	1.43	20230922	1.97	N	115570	500	39 억	82165	N	N	N	N
25	20230925	090750	57	100.00	KOSDAQ		화학	N	N	N	N	N	3560	-20	5	-0.56	3893765	1099	5.16	3545	3560	3525	4650	2510	3580	3543.01	1.03	1	3636	3607	3556	3527	3476	3622	3542	40	1070	500	2500	5	1	7984508	284	4.34	0.36	12	0.01	820.00	9878.00	5980	20221202	-40.47	3505	20230922	1.57	5940	-40.07	20230210	3505	1.57	20230922	5980	-40.47	20221202	3505	1.57	20230922	1.97	N	115570	500	39 억	82165	N	N	N	N
26	20230922	160818	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	3580	40	2	1.13	75469800	21279	74.18	3525	3585	3505	4600	2480	3540	3546.68	1.03	-415	3603	3571	3548	3516	3493	3560	3505	40	1060	500	2470	5	1	7984508	286	4.37	0.36	12	0.27	820.00	9878.00	5980	20221202	-40.13	3505	20230922	2.14	5940	-39.73	20230210	3505	2.14	20230922	5980	-40.13	20221202	3505	2.14	20230922	1.96	N	115570	500	39 억	82580	N	N	N	N
27	20230922	150814	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	3560	20	2	0.56	75047515	21161	73.77	3525	3585	3505	4600	2480	3540	3546.50	1.03	-415	3603	3571	3548	3516	3493	3560	3505	40	1060	500	2470	5	1	7984508	284	4.34	0.36	12	0.27	820.00	9878.00	5980	20221202	-40.47	3505	20230922	1.57	5940	-40.07	20230210	3505	1.57	20230922	5980	-40.47	20221202	3505	1.57	20230922	1.96	N	115570	500	39 억	82580	N	N	N	N
28	20230922	140812	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	3580	40	2	1.13	74733255	21073	73.46	3525	3585	3505	4600	2480	3540	3546.40	1.03	-414	3603	3571	3548	3516	3493	3560	3505	40	1060	500	2470	5	1	7984508	286	4.37	0.36	12	0.26	820.00	9878.00	5980	20221202	-40.13	3505	20230922	2.14	5940	-39.73	20230210	3505	2.14	20230922	5980	-40.13	20221202	3505	2.14	20230922	1.96	N	115570	500	39 억	82580	N	N	N	N
29	20230922	130725	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	3560	20	2	0.56	71615165	20200	70.42	3525	3585	3505	4600	2480	3540	3545.31	1.03	-335	3603	3571	3548	3516	3493	3560	3505	40	1060	500	2470	5	1	7984508	284	4.34	0.36	12	0.25	820.00	9878.00	5980	20221202	-40.47	3505	20230922	1.57	5940	-40.07	20230210	3505	1.57	20230922	5980	-40.47	20221202	3505	1.57	20230922	1.96	N	115570	500	39 억	82580	N	N	N	N
30	20230922	120723	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	3555	15	2	0.42	60147520	17000	59.26	3525	3580	3505	4600	2480	3540	3538.09	1.03	-335	3603	3571	3548	3516	3493	3560	3505	40	1060	500	2470	5	1	7984508	284	4.34	0.36	12	0.21	820.00	9878.00	5980	20221202	-40.55	3505	20230922	1.43	5940	-40.15	20230210	3505	1.43	20230922	5980	-40.55	20221202	3505	1.43	20230922	1.96	N	115570	500	39 억	82580	N	N	N	N
31	20230922	110719	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	3555	15	2	0.42	58857080	16639	58.00	3525	3575	3505	4600	2480	3540	3537.30	1.03	-350	3603	3571	3548	3516	3493	3560	3505	40	1060	500	2470	5	1	7984508	284	4.34	0.36	12	0.21	820.00	9878.00	5980	20221202	-40.55	3505	20230922	1.43	5940	-40.15	20230210	3505	1.43	20230922	5980	-40.55	20221202	3505	1.43	20230922	1.96	N	115570	500	39 억	82580	N	N	N	N
32	20230922	100720	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	3535	-5	5	-0.14	28395245	8079	28.16	3525	3540	3505	4600	2480	3540	3514.70	1.03	-364	3603	3571	3548	3516	3493	3560	3505	40	1060	500	2470	5	1	7984508	282	4.31	0.36	12	0.10	820.00	9878.00	5980	20221202	-40.89	3505	20230922	0.86	5940	-40.49	20230210	3505	0.86	20230922	5980	-40.89	20221202	3505	0.86	20230922	1.96	N	115570	500	39 억	82580	N	N	N	N
33	20230922	090716	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	3505	-35	5	-0.99	20202680	5749	20.04	3525	3540	3505	4600	2480	3540	3514.12	1.03	-332	3603	3571	3548	3516	3493	3560	3505	40	1060	500	2470	5	1	7984508	280	4.27	0.35	12	0.07	820.00	9878.00	5980	20221202	-41.39	3505	20230922	0.00	5940	-40.99	20230210	3505	0.00	20230922	5980	-41.39	20221202	3505	0.00	20230922	1.96	N	115570	500	39 억	82580	N	N	N	N
34	20230921	160722	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	3540	-30	5	-0.84	101631965	28687	518.85	3570	3580	3525	4640	2500	3570	3542.79	1.05	-1274	3616	3592	3576	3552	3536	3585	3545	40	1070	500	2490	5	1	7984508	283	4.32	0.36	12	0.36	820.00	9878.00	5980	20221202	-40.80	3525	20230921	0.43	5940	-40.40	20230210	3525	0.43	20230921	5980	-40.80	20221202	3525	0.43	20230921	1.97	N	115570	500	39 억	83855	N	N	N	N
35	20230921	150711	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	3540	-30	5	-0.84	98589260	27824	503.24	3570	3580	3525	4640	2500	3570	3543.32	1.05	-1274	3616	3592	3576	3552	3536	3585	3545	40	1070	500	2490	5	1	7984508	283	4.32	0.36	12	0.35	820.00	9878.00	5980	20221202	-40.80	3525	20230921	0.43	5940	-40.40	20230210	3525	0.43	20230921	5980	-40.80	20221202	3525	0.43	20230921	1.97	N	115570	500	39 억	83855	N	N	N	N
36	20230921	140719	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	3540	-30	5	-0.84	96185955	27144	490.94	3570	3580	3525	4640	2500	3570	3543.54	1.05	-991	3616	3592	3576	3552	3536	3585	3545	40	1070	500	2490	5	1	7984508	283	4.32	0.36	12	0.34	820.00	9878.00	5980	20221202	-40.80	3525	20230921	0.43	5940	-40.40	20230210	3525	0.43	20230921	5980	-40.80	20221202	3525	0.43	20230921	1.97	N	115570	500	39 억	83855	N	N	N	N
37	20230921	130711	57	100.00	KOSDAQ		화학	N	N	N	N	N	3540	-30	5	-0.84	80630600	22739	411.27	3570	3580	3535	4640	2500	3570	3545.92	1.05	-991	3616	3592	3576	3552	3536	3585	3545	40	1070	500	2490	5	1	7984508	283	4.32	0.36	12	0.28	820.00	9878.00	5980	20221202	-40.80	3525	20230726	0.43	5940	-40.40	20230210	3525	0.43	20230726	5980	-40.80	20221202	3525	0.43	20230726	1.97	N	115570	500	39 억	83855	N	N	N	N
38	20230921	120705	57	100.00	KOSDAQ		화학	N	N	N	N	N	3540	-30	5	-0.84	79021925	22284	403.04	3570	3580	3535	4640	2500	3570	3546.13	1.05	-961	3616	3592	3576	3552	3536	3585	3545	40	1070	500	2490	5	1	7984508	283	4.32	0.36	12	0.28	820.00	9878.00	5980	20221202	-40.80	3525	20230726	0.43	5940	-40.40	20230210	3525	0.43	20230726	5980	-40.80	20221202	3525	0.43	20230726	1.97	N	115570	500	39 억	83855	N	N	N	N
39	20230921	110724	57	100.00	KOSDAQ		화학	N	N	N	N	N	3545	-25	5	-0.70	61170405	17235	311.72	3570	3580	3540	4640	2500	3570	3549.20	1.05	-968	3616	3592	3576	3552	3536	3585	3545	40	1070	500	2490	5	1	7984508	283	4.32	0.36	12	0.22	820.00	9878.00	5980	20221202	-40.72	3525	20230726	0.57	5940	-40.32	20230210	3525	0.57	20230726	5980	-40.72	20221202	3525	0.57	20230726	1.97	N	115570	500	39 억	83855	N	N	N	N
40	20230921	100710	57	100.00	KOSDAQ		화학	N	N	N	N	N	3545	-25	5	-0.70	57222120	16120	291.55	3570	3580	3540	4640	2500	3570	3549.76	1.05	-968	3616	3592	3576	3552	3536	3585	3545	40	1070	500	2490	5	1	7984508	283	4.32	0.36	12	0.20	820.00	9878.00	5980	20221202	-40.72	3525	20230726	0.57	5940	-40.32	20230210	3525	0.57	20230726	5980	-40.72	20221202	3525	0.57	20230726	1.97	N	115570	500	39 억	83855	N	N	N	N
41	20230921	090715	57	100.00	KOSDAQ		화학	N	N	N	N	N	3560	-10	5	-0.28	4097885	1150	20.80	3570	3580	3540	4640	2500	3570	3563.38	1.05	-176	3616	3592	3576	3552	3536	3585	3545	40	1070	500	2490	5	1	7984508	284	4.34	0.36	12	0.01	820.00	9878.00	5980	20221202	-40.47	3525	20230726	0.99	5940	-40.07	20230210	3525	0.99	20230726	5980	-40.47	20221202	3525	0.99	20230726	1.97	N	115570	500	39 억	83855	N	N	N	N
42	20230920	160718	57	100.00	KOSDAQ		화학	N	N	N	N	N	3570	-30	5	-0.83	19737215	5528	65.13	3600	3600	3560	4680	2520	3600	3570.41	1.06	-257	3670	3635	3605	3570	3540	3620	3555	40	1080	500	2520	5	1	7984508	285	4.35	0.36	12	0.07	820.00	9878.00	5980	20221202	-40.30	3525	20230726	1.28	5940	-39.90	20230210	3525	1.28	20230726	5980	-40.30	20221202	3525	1.28	20230726	1.97	N	115570	500	39 억	84293	N	N	N	N
43	20230920	150700	57	100.00	KOSDAQ		화학	N	N	N	N	N	3580	-20	5	-0.56	19530155	5470	64.45	3600	3600	3560	4680	2520	3600	3570.41	1.06	-257	3670	3635	3605	3570	3540	3620	3555	40	1080	500	2520	5	1	7984508	286	4.37	0.36	12	0.07	820.00	9878.00	5980	20221202	-40.13	3525	20230726	1.56	5940	-39.73	20230210	3525	1.56	20230726	5980	-40.13	20221202	3525	1.56	20230726	1.97	N	115570	500	39 억	84293	N	N	N	N
44	20230920	140710	57	100.00	KOSDAQ		화학	N	N	N	N	N	3580	-20	5	-0.56	19076840	5343	62.96	3600	3600	3560	4680	2520	3600	3570.44	1.06	-257	3670	3635	3605	3570	3540	3620	3555	40	1080	500	2520	5	1	7984508	286	4.37	0.36	12	0.07	820.00	9878.00	5980	20221202	-40.13	3525	20230726	1.56	5940	-39.73	20230210	3525	1.56	20230726	5980	-40.13	20221202	3525	1.56	20230726	1.97	N	115570	500	39 억	84293	N	N	N	N
45	20230920	130706	57	100.00	KOSDAQ		화학	N	N	N	N	N	3580	-20	5	-0.56	14824800	4153	48.93	3600	3600	3560	4680	2520	3600	3569.66	1.06	-377	3670	3635	3605	3570	3540	3620	3555	40	1080	500	2520	5	1	7984508	286	4.37	0.36	12	0.05	820.00	9878.00	5980	20221202	-40.13	3525	20230726	1.56	5940	-39.73	20230210	3525	1.56	20230726	5980	-40.13	20221202	3525	1.56	20230726	1.97	N	115570	500	39 억	84293	N	N	N	N
46	20230920	120703	57	100.00	KOSDAQ		화학	N	N	N	N	N	3580	-20	5	-0.56	14257240	3994	47.06	3600	3600	3560	4680	2520	3600	3569.66	1.06	-264	3670	3635	3605	3570	3540	3620	3555	40	1080	500	2520	5	1	7984508	286	4.37	0.36	12	0.05	820.00	9878.00	5980	20221202	-40.13	3525	20230726	1.56	5940	-39.73	20230210	3525	1.56	20230726	5980	-40.13	20221202	3525	1.56	20230726	1.97	N	115570	500	39 억	84293	N	N	N	N
47	20230920	110710	57	100.00	KOSDAQ		화학	N	N	N	N	N	3570	-30	5	-0.83	4985520	1391	16.39	3600	3600	3565	4680	2520	3600	3584.13	1.06	-219	3670	3635	3605	3570	3540	3620	3555	40	1080	500	2520	5	1	7984508	285	4.35	0.36	12	0.02	820.00	9878.00	5980	20221202	-40.30	3525	20230726	1.28	5940	-39.90	20230210	3525	1.28	20230726	5980	-40.30	20221202	3525	1.28	20230726	1.97	N	115570	500	39 억	84293	N	N	N	N
48	20230920	100655	57	100.00	KOSDAQ		화학	N	N	N	N	N	3600	0	3	0.00	3283130	915	10.78	3600	3600	3565	4680	2520	3600	3588.12	1.06	0	3670	3635	3605	3570	3540	3620	3555	40	1080	500	2520	5	1	7984508	287	4.39	0.36	12	0.01	820.00	9878.00	5980	20221202	-39.80	3525	20230726	2.13	5940	-39.39	20230210	3525	2.13	20230726	5980	-39.80	20221202	3525	2.13	20230726	1.97	N	115570	500	39 억	84293	N	N	N	N
49	20230920	090705	57	100.00	KOSDAQ		화학	N	N	N	N	N	3565	-35	5	-0.97	2078145	578	6.81	3600	3600	3565	4680	2520	3600	3595.41	1.06	1	3670	3635	3605	3570	3540	3620	3555	40	1080	500	2520	5	1	7984508	285	4.35	0.36	12	0.01	820.00	9878.00	5980	20221202	-40.38	3525	20230726	1.13	5940	-39.98	20230210	3525	1.13	20230726	5980	-40.38	20221202	3525	1.13	20230726	1.97	N	115570	500	39 억	84293	N	N	N	N
50	20230919	160700	57	100.00	KOSDAQ		화학	N	N	N	N	N	3600	-40	5	-1.10	30581985	8487	93.55	3640	3640	3575	4730	2550	3640	3603.39	1.06	-590	3676	3657	3626	3607	3576	3667	3617	40	1090	500	2540	5	1	7984508	287	4.39	0.36	12	0.11	820.00	9878.00	5980	20221202	-39.80	3525	20230726	2.13	5940	-39.39	20230210	3525	2.13	20230726	5980	-39.80	20221202	3525	2.13	20230726	1.99	N	115570	500	39 억	84884	N	N	N	N
51	20230919	150703	57	100.00	KOSDAQ		화학	N	N	N	N	N	3580	-60	5	-1.65	29404995	8160	89.95	3640	3640	3575	4730	2550	3640	3603.55	1.06	-590	3676	3657	3626	3607	3576	3667	3617	40	1090	500	2540	5	1	7984508	286	4.37	0.36	12	0.10	820.00	9878.00	5980	20221202	-40.13	3525	20230726	1.56	5940	-39.73	20230210	3525	1.56	20230726	5980	-40.13	20221202	3525	1.56	20230726	1.99	N	115570	500	39 억	84884	N	N	N	N
52	20230919	140702	57	100.00	KOSDAQ		화학	N	N	N	N	N	3580	-60	5	-1.65	28326605	7859	86.63	3640	3640	3575	4730	2550	3640	3604.35	1.06	-477	3676	3657	3626	3607	3576	3667	3617	40	1090	500	2540	5	1	7984508	286	4.37	0.36	12	0.10	820.00	9878.00	5980	20221202	-40.13	3525	20230726	1.56	5940	-39.73	20230210	3525	1.56	20230726	5980	-40.13	20221202	3525	1.56	20230726	1.99	N	115570	500	39 억	84884	N	N	N	N
53	20230919	130650	57	100.00	KOSDAQ		화학	N	N	N	N	N	3580	-60	5	-1.65	27381335	7595	83.72	3640	3640	3575	4730	2550	3640	3605.18	1.06	-477	3676	3657	3626	3607	3576	3667	3617	40	1090	500	2540	5	1	7984508	286	4.37	0.36	12	0.10	820.00	9878.00	5980	20221202	-40.13	3525	20230726	1.56	5940	-39.73	20230210	3525	1.56	20230726	5980	-40.13	20221202	3525	1.56	20230726	1.99	N	115570	500	39 억	84884	N	N	N	N
54	20230919	120707	57	100.00	KOSDAQ		화학	N	N	N	N	N	3590	-50	5	-1.37	22172095	6141	67.69	3640	3640	3590	4730	2550	3640	3610.50	1.06	-495	3676	3657	3626	3607	3576	3667	3617	40	1090	500	2540	5	1	7984508	287	4.38	0.36	12	0.08	820.00	9878.00	5980	20221202	-39.97	3525	20230726	1.84	5940	-39.56	20230210	3525	1.84	20230726	5980	-39.97	20221202	3525	1.84	20230726	1.99	N	115570	500	39 억	84884	N	N	N	N
55	20230919	110709	57	100.00	KOSDAQ		화학	N	N	N	N	N	3605	-35	5	-0.96	16830555	4655	51.31	3640	3640	3595	4730	2550	3640	3615.59	1.06	-15	3676	3657	3626	3607	3576	3667	3617	40	1090	500	2540	5	1	7984508	288	4.40	0.36	12	0.06	820.00	9878.00	5980	20221202	-39.72	3525	20230726	2.27	5940	-39.31	20230210	3525	2.27	20230726	5980	-39.72	20221202	3525	2.27	20230726	1.99	N	115570	500	39 억	84884	N	N	N	N
56	20230919	100704	57	100.00	KOSDAQ		화학	N	N	N	N	N	3600	-40	5	-1.10	11148340	3077	33.92	3640	3640	3600	4730	2550	3640	3623.12	1.06	44	3676	3657	3626	3607	3576	3667	3617	40	1090	500	2540	5	1	7984508	287	4.39	0.36	12	0.04	820.00	9878.00	5980	20221202	-39.80	3525	20230726	2.13	5940	-39.39	20230210	3525	2.13	20230726	5980	-39.80	20221202	3525	2.13	20230726	1.99	N	115570	500	39 억	84884	N	N	N	N
57	20230919	090658	57	100.00	KOSDAQ		화학	N	N	N	N	N	3615	-25	5	-0.69	5632620	1550	17.09	3640	3640	3605	4730	2550	3640	3633.95	1.06	56	3676	3657	3626	3607	3576	3667	3617	40	1090	500	2540	5	1	7984508	289	4.41	0.37	12	0.02	820.00	9878.00	5980	20221202	-39.55	3525	20230726	2.55	5940	-39.14	20230210	3525	2.55	20230726	5980	-39.55	20221202	3525	2.55	20230726	1.99	N	115570	500	39 억	84884	N	N	N	N
58	20230918	160702	57	100.00	KOSDAQ		화학	N	N	N	N	N	3640	5	2	0.14	31655790	8739	57.74	3635	3645	3595	4725	2545	3635	3621.73	1.07	-785	3701	3667	3621	3587	3541	3685	3605	40	1090	500	2540	5	1	7984508	291	4.44	0.37	12	0.11	820.00	9878.00	5980	20221202	-39.13	3525	20230726	3.26	5940	-38.72	20230210	3525	3.26	20230726	5980	-39.13	20221202	3525	3.26	20230726	1.99	N	115570	500	39 억	85628	N	N	N	N
59	20230918	150701	57	100.00	KOSDAQ		화학	N	N	N	N	N	3640	5	2	0.14	29959710	8273	54.66	3635	3645	3595	4725	2545	3635	3621.38	1.07	-747	3701	3667	3621	3587	3541	3685	3605	40	1090	500	2540	5	1	7984508	291	4.44	0.37	12	0.10	820.00	9878.00	5980	20221202	-39.13	3525	20230726	3.26	5940	-38.72	20230210	3525	3.26	20230726	5980	-39.13	20221202	3525	3.26	20230726	1.99	N	115570	500	39 억	85628	N	N	N	N
60	20230918	140717	57	100.00	KOSDAQ		화학	N	N	N	N	N	3640	5	2	0.14	29941520	8268	54.63	3635	3645	3595	4725	2545	3635	3621.37	1.07	-745	3701	3667	3621	3587	3541	3685	3605	40	1090	500	2540	5	1	7984508	291	4.44	0.37	12	0.10	820.00	9878.00	5980	20221202	-39.13	3525	20230726	3.26	5940	-38.72	20230210	3525	3.26	20230726	5980	-39.13	20221202	3525	3.26	20230726	1.99	N	115570	500	39 억	85628	N	N	N	N
61	20230918	130701	57	100.00	KOSDAQ		화학	N	N	N	N	N	3635	0	3	0.00	26944310	7445	49.19	3635	3635	3595	4725	2545	3635	3619.11	1.07	-608	3701	3667	3621	3587	3541	3685	3605	40	1090	500	2540	5	1	7984508	290	4.43	0.37	12	0.09	820.00	9878.00	5980	20221202	-39.21	3525	20230726	3.12	5940	-38.80	20230210	3525	3.12	20230726	5980	-39.21	20221202	3525	3.12	20230726	1.99	N	115570	500	39 억	85628	N	N	N	N
62	20230918	120704	57	100.00	KOSDAQ		화학	N	N	N	N	N	3635	0	3	0.00	24390090	6742	44.55	3635	3635	3595	4725	2545	3635	3617.63	1.07	-523	3701	3667	3621	3587	3541	3685	3605	40	1090	500	2540	5	1	7984508	290	4.43	0.37	12	0.08	820.00	9878.00	5980	20221202	-39.21	3525	20230726	3.12	5940	-38.80	20230210	3525	3.12	20230726	5980	-39.21	20221202	3525	3.12	20230726	1.99	N	115570	500	39 억	85628	N	N	N	N
63	20230918	110655	57	100.00	KOSDAQ		화학	N	N	N	N	N	3615	-20	5	-0.55	18100085	5006	33.08	3635	3635	3595	4725	2545	3635	3615.68	1.07	-241	3701	3667	3621	3587	3541	3685	3605	40	1090	500	2540	5	1	7984508	289	4.41	0.37	12	0.06	820.00	9878.00	5980	20221202	-39.55	3525	20230726	2.55	5940	-39.14	20230210	3525	2.55	20230726	5980	-39.55	20221202	3525	2.55	20230726	1.99	N	115570	500	39 억	85628	N	N	N	N
64	20230918	100650	57	100.00	KOSDAQ		화학	N	N	N	N	N	3620	-15	5	-0.41	9832845	2717	17.95	3635	3635	3595	4725	2545	3635	3619.01	1.07	-197	3701	3667	3621	3587	3541	3685	3605	40	1090	500	2540	5	1	7984508	289	4.41	0.37	12	0.03	820.00	9878.00	5980	20221202	-39.46	3525	20230726	2.70	5940	-39.06	20230210	3525	2.70	20230726	5980	-39.46	20221202	3525	2.70	20230726	1.99	N	115570	500	39 억	85628	N	N	N	N
65	20230918	090652	57	100.00	KOSDAQ		화학	N	N	N	N	N	3635	0	3	0.00	4837485	1331	8.79	3635	3635	3620	4725	2545	3635	3634.47	1.07	-88	3701	3667	3621	3587	3541	3685	3605	40	1090	500	2540	5	1	7984508	290	4.43	0.37	12	0.02	820.00	9878.00	5980	20221202	-39.21	3525	20230726	3.12	5940	-38.80	20230210	3525	3.12	20230726	5980	-39.21	20221202	3525	3.12	20230726	1.99	N	115570	500	39 억	85628	N	N	N	N
66	20230915	160657	57	100.00	KOSDAQ		화학	N	N	N	N	N	3635	70	2	1.96	54573840	15135	135.30	3575	3655	3575	4630	2500	3565	3605.80	1.08	-520	3581	3572	3556	3547	3531	3577	3552	40	1065	500	2490	5	1	7984508	290	4.43	0.37	12	0.19	820.00	9878.00	5980	20221202	-39.21	3525	20230726	3.12	5940	-38.80	20230210	3525	3.12	20230726	5980	-39.21	20221202	3525	3.12	20230726	1.95	N	115570	500	39 억	86149	N	N	N	N
67	20230915	150657	57	100.00	KOSDAQ		화학	N	N	N	N	N	3600	35	2	0.98	48993665	13587	121.46	3575	3655	3575	4630	2500	3565	3605.92	1.08	-526	3581	3572	3556	3547	3531	3577	3552	40	1065	500	2490	5	1	7984508	287	4.39	0.36	12	0.17	820.00	9878.00	5980	20221202	-39.80	3525	20230726	2.13	5940	-39.39	20230210	3525	2.13	20230726	5980	-39.80	20221202	3525	2.13	20230726	1.95	N	115570	500	39 억	86149	N	N	N	N
68	20230915	140656	57	100.00	KOSDAQ		화학	N	N	N	N	N	3600	35	2	0.98	37294740	10335	92.39	3575	3655	3575	4630	2500	3565	3608.59	1.08	-535	3581	3572	3556	3547	3531	3577	3552	40	1065	500	2490	5	1	7984508	287	4.39	0.36	12	0.13	820.00	9878.00	5980	20221202	-39.80	3525	20230726	2.13	5940	-39.39	20230210	3525	2.13	20230726	5980	-39.80	20221202	3525	2.13	20230726	1.95	N	115570	500	39 억	86149	N	N	N	N
69	20230915	130652	57	100.00	KOSDAQ		화학	N	N	N	N	N	3600	35	2	0.98	34927020	9679	86.53	3575	3655	3575	4630	2500	3565	3608.54	1.08	-532	3581	3572	3556	3547	3531	3577	3552	40	1065	500	2490	5	1	7984508	287	4.39	0.36	12	0.12	820.00	9878.00	5980	20221202	-39.80	3525	20230726	2.13	5940	-39.39	20230210	3525	2.13	20230726	5980	-39.80	20221202	3525	2.13	20230726	1.95	N	115570	500	39 억	86149	N	N	N	N
70	20230915	120700	57	100.00	KOSDAQ		화학	N	N	N	N	N	3590	25	2	0.70	12491395	3481	31.12	3575	3605	3575	4630	2500	3565	3588.45	1.08	33	3581	3572	3556	3547	3531	3577	3552	40	1065	500	2490	5	1	7984508	287	4.38	0.36	12	0.04	820.00	9878.00	5980	20221202	-39.97	3525	20230726	1.84	5940	-39.56	20230210	3525	1.84	20230726	5980	-39.97	20221202	3525	1.84	20230726	1.95	N	115570	500	39 억	86149	N	N	N	N
71	20230915	110703	57	100.00	KOSDAQ		화학	N	N	N	N	N	3590	25	2	0.70	11966150	3335	29.81	3575	3605	3575	4630	2500	3565	3588.05	1.08	27	3581	3572	3556	3547	3531	3577	3552	40	1065	500	2490	5	1	7984508	287	4.38	0.36	12	0.04	820.00	9878.00	5980	20221202	-39.97	3525	20230726	1.84	5940	-39.56	20230210	3525	1.84	20230726	5980	-39.97	20221202	3525	1.84	20230726	1.95	N	115570	500	39 억	86149	N	N	N	N
72	20230915	100700	57	100.00	KOSDAQ		화학	N	N	N	N	N	3600	35	2	0.98	8608390	2401	21.46	3575	3605	3575	4630	2500	3565	3585.34	1.08	34	3581	3572	3556	3547	3531	3577	3552	40	1065	500	2490	5	1	7984508	287	4.39	0.36	12	0.03	820.00	9878.00	5980	20221202	-39.80	3525	20230726	2.13	5940	-39.39	20230210	3525	2.13	20230726	5980	-39.80	20221202	3525	2.13	20230726	1.95	N	115570	500	39 억	86149	N	N	N	N
73	20230915	090649	57	100.00	KOSDAQ		화학	N	N	N	N	N	3600	35	2	0.98	3483625	972	8.69	3575	3605	3575	4630	2500	3565	3583.98	1.08	1	3581	3572	3556	3547	3531	3577	3552	40	1065	500	2490	5	1	7984508	287	4.39	0.36	12	0.01	820.00	9878.00	5980	20221202	-39.80	3525	20230726	2.13	5940	-39.39	20230210	3525	2.13	20230726	5980	-39.80	20221202	3525	2.13	20230726	1.95	N	115570	500	39 억	86149	N	N	N	N
74	20230914	160659	57	100.00	KOSDAQ		화학	N	N	N	N	N	3565	10	2	0.28	39733040	11185	154.75	3550	3565	3540	4620	2490	3555	3552.35	1.09	-535	3588	3571	3563	3546	3538	3567	3542	40	1065	500	2480	5	1	7984508	285	4.35	0.36	12	0.14	820.00	9878.00	5980	20221202	-40.38	3525	20230726	1.13	5940	-39.98	20230210	3525	1.13	20230726	5980	-40.38	20221202	3525	1.13	20230726	1.96	N	115570	500	39 억	86679	N	N	N	N
75	20230914	150641	57	100.00	KOSDAQ		화학	N	N	N	N	N	3560	5	2	0.14	36299945	10222	141.42	3550	3560	3540	4620	2490	3555	3551.16	1.09	-529	3588	3571	3563	3546	3538	3567	3542	40	1065	500	2480	5	1	7984508	284	4.34	0.36	12	0.13	820.00	9878.00	5980	20221202	-40.47	3525	20230726	0.99	5940	-40.07	20230210	3525	0.99	20230726	5980	-40.47	20221202	3525	0.99	20230726	1.96	N	115570	500	39 억	86679	N	N	N	N
76	20230914	140651	57	100.00	KOSDAQ		화학	N	N	N	N	N	3560	5	2	0.14	35004105	9858	136.39	3550	3560	3540	4620	2490	3555	3550.83	1.09	-529	3588	3571	3563	3546	3538	3567	3542	40	1065	500	2480	5	1	7984508	284	4.34	0.36	12	0.12	820.00	9878.00	5980	20221202	-40.47	3525	20230726	0.99	5940	-40.07	20230210	3525	0.99	20230726	5980	-40.47	20221202	3525	0.99	20230726	1.96	N	115570	500	39 억	86679	N	N	N	N
77	20230914	130639	57	100.00	KOSDAQ		화학	N	N	N	N	N	3560	5	2	0.14	33909715	9550	132.13	3550	3560	3540	4620	2490	3555	3550.76	1.09	-489	3588	3571	3563	3546	3538	3567	3542	40	1065	500	2480	5	1	7984508	284	4.34	0.36	12	0.12	820.00	9878.00	5980	20221202	-40.47	3525	20230726	0.99	5940	-40.07	20230210	3525	0.99	20230726	5980	-40.47	20221202	3525	0.99	20230726	1.96	N	115570	500	39 억	86679	N	N	N	N
78	20230914	120648	57	100.00	KOSDAQ		화학	N	N	N	N	N	3555	0	3	0.00	27710560	7800	107.91	3550	3560	3545	4620	2490	3555	3552.64	1.09	-378	3588	3571	3563	3546	3538	3567	3542	40	1065	500	2480	5	1	7984508	284	4.34	0.36	12	0.10	820.00	9878.00	5980	20221202	-40.55	3525	20230726	0.85	5940	-40.15	20230210	3525	0.85	20230726	5980	-40.55	20221202	3525	0.85	20230726	1.96	N	115570	500	39 억	86679	N	N	N	N
79	20230914	110642	57	100.00	KOSDAQ		화학	N	N	N	N	N	3545	-10	5	-0.28	22474690	6325	87.51	3550	3560	3545	4620	2490	3555	3553.31	1.09	-86	3588	3571	3563	3546	3538	3567	3542	40	1065	500	2480	5	1	7984508	283	4.32	0.36	12	0.08	820.00	9878.00	5980	20221202	-40.72	3525	20230726	0.57	5940	-40.32	20230210	3525	0.57	20230726	5980	-40.72	20221202	3525	0.57	20230726	1.96	N	115570	500	39 억	86679	N	N	N	N
80	20230914	100636	57	100.00	KOSDAQ		화학	N	N	N	N	N	3560	5	2	0.14	20980275	5904	81.68	3550	3560	3545	4620	2490	3555	3553.57	1.09	-17	3588	3571	3563	3546	3538	3567	3542	40	1065	500	2480	5	1	7984508	284	4.34	0.36	12	0.07	820.00	9878.00	5980	20221202	-40.47	3525	20230726	0.99	5940	-40.07	20230210	3525	0.99	20230726	5980	-40.47	20221202	3525	0.99	20230726	1.96	N	115570	500	39 억	86679	N	N	N	N
81	20230914	090648	57	100.00	KOSDAQ		화학	N	N	N	N	N	3555	0	3	0.00	3443640	970	13.42	3550	3555	3550	4620	2490	3555	3550.14	1.09	16	3588	3571	3563	3546	3538	3567	3542	40	1065	500	2480	5	1	7984508	284	4.34	0.36	12	0.01	820.00	9878.00	5980	20221202	-40.55	3525	20230726	0.85	5940	-40.15	20230210	3525	0.85	20230726	5980	-40.55	20221202	3525	0.85	20230726	1.96	N	115570	500	39 억	86679	N	N	N	N
82	20230913	160651	57	100.00	KOSDAQ		화학	N	N	N	N	N	3555	-30	5	-0.84	25749240	7228	124.41	3560	3580	3555	4660	2510	3585	3562.43	1.11	-1941	3621	3602	3586	3567	3551	3595	3560	40	1075	500	2500	5	1	7984508	284	4.34	0.36	12	0.09	820.00	9878.00	5980	20221202	-40.55	3525	20230726	0.85	5940	-40.15	20230210	3525	0.85	20230726	5980	-40.55	20221202	3525	0.85	20230726	1.96	N	115570	500	39 억	88402	N	N	N	N
83	20230913	150647	57	100.00	KOSDAQ		화학	N	N	N	N	N	3555	-30	5	-0.84	24465080	6867	118.19	3560	3580	3555	4660	2510	3585	3562.70	1.11	-1715	3621	3602	3586	3567	3551	3595	3560	40	1075	500	2500	5	1	7984508	284	4.34	0.36	12	0.09	820.00	9878.00	5980	20221202	-40.55	3525	20230726	0.85	5940	-40.15	20230210	3525	0.85	20230726	5980	-40.55	20221202	3525	0.85	20230726	1.96	N	115570	500	39 억	88402	N	N	N	N
84	20230913	140652	57	100.00	KOSDAQ		화학	N	N	N	N	N	3560	-25	5	-0.70	20866815	5856	100.79	3560	3580	3555	4660	2510	3585	3563.32	1.11	-1547	3621	3602	3586	3567	3551	3595	3560	40	1075	500	2500	5	1	7984508	284	4.34	0.36	12	0.07	820.00	9878.00	5980	20221202	-40.47	3525	20230726	0.99	5940	-40.07	20230210	3525	0.99	20230726	5980	-40.47	20221202	3525	0.99	20230726	1.96	N	115570	500	39 억	88402	N	N	N	N
85	20230913	130632	57	100.00	KOSDAQ		화학	N	N	N	N	N	3560	-25	5	-0.70	20577935	5775	99.40	3560	3580	3555	4660	2510	3585	3563.28	1.11	-1547	3621	3602	3586	3567	3551	3595	3560	40	1075	500	2500	5	1	7984508	284	4.34	0.36	12	0.07	820.00	9878.00	5980	20221202	-40.47	3525	20230726	0.99	5940	-40.07	20230210	3525	0.99	20230726	5980	-40.47	20221202	3525	0.99	20230726	1.96	N	115570	500	39 억	88402	N	N	N	N
86	20230913	120651	57	100.00	KOSDAQ		화학	N	N	N	N	N	3560	-25	5	-0.70	20396335	5724	98.52	3560	3580	3555	4660	2510	3585	3563.30	1.11	-1547	3621	3602	3586	3567	3551	3595	3560	40	1075	500	2500	5	1	7984508	284	4.34	0.36	12	0.07	820.00	9878.00	5980	20221202	-40.47	3525	20230726	0.99	5940	-40.07	20230210	3525	0.99	20230726	5980	-40.47	20221202	3525	0.99	20230726	1.96	N	115570	500	39 억	88402	N	N	N	N
87	20230913	110650	57	100.00	KOSDAQ		화학	N	N	N	N	N	3565	-20	5	-0.56	13964285	3919	67.45	3560	3580	3555	4660	2510	3585	3563.23	1.11	-989	3621	3602	3586	3567	3551	3595	3560	40	1075	500	2500	5	1	7984508	285	4.35	0.36	12	0.05	820.00	9878.00	5980	20221202	-40.38	3525	20230726	1.13	5940	-39.98	20230210	3525	1.13	20230726	5980	-40.38	20221202	3525	1.13	20230726	1.96	N	115570	500	39 억	88402	N	N	N	N
88	20230913	100641	57	100.00	KOSDAQ		화학	N	N	N	N	N	3565	-20	5	-0.56	8546870	2400	41.31	3560	3575	3555	4660	2510	3585	3561.20	1.11	-796	3621	3602	3586	3567	3551	3595	3560	40	1075	500	2500	5	1	7984508	285	4.35	0.36	12	0.03	820.00	9878.00	5980	20221202	-40.38	3525	20230726	1.13	5940	-39.98	20230210	3525	1.13	20230726	5980	-40.38	20221202	3525	1.13	20230726	1.96	N	115570	500	39 억	88402	N	N	N	N
89	20230913	090636	57	100.00	KOSDAQ		화학	N	N	N	N	N	3565	-20	5	-0.56	6383485	1793	30.86	3560	3575	3555	4660	2510	3585	3560.23	1.11	-467	3621	3602	3586	3567	3551	3595	3560	40	1075	500	2500	5	1	7984508	285	4.35	0.36	12	0.02	820.00	9878.00	5980	20221202	-40.38	3525	20230726	1.13	5940	-39.98	20230210	3525	1.13	20230726	5980	-40.38	20221202	3525	1.13	20230726	1.96	N	115570	500	39 억	88402	N	N	N	N
90	20230912	160632	57	100.00	KOSDAQ		화학	N	N	N	N	N	3585	0	3	0.00	20827420	5809	39.82	3600	3605	3570	4660	2510	3585	3585.37	1.11	-242	3658	3621	3603	3566	3548	3612	3557	40	1075	500	2500	5	1	7984508	286	4.37	0.36	12	0.07	820.00	9878.00	5980	20221202	-40.05	3525	20230726	1.70	5940	-39.65	20230210	3525	1.70	20230726	5980	-40.05	20221202	3525	1.70	20230726	2.04	N	115570	500	39 억	88645	N	N	N	N
91	20230912	150640	57	100.00	KOSDAQ		화학	N	N	N	N	N	3585	0	3	0.00	20329105	5670	38.87	3600	3605	3570	4660	2510	3585	3585.38	1.11	-217	3658	3621	3603	3566	3548	3612	3557	40	1075	500	2500	5	1	7984508	286	4.37	0.36	12	0.07	820.00	9878.00	5980	20221202	-40.05	3525	20230726	1.70	5940	-39.65	20230210	3525	1.70	20230726	5980	-40.05	20221202	3525	1.70	20230726	2.04	N	115570	500	39 억	88645	N	N	N	N
92	20230912	140639	57	100.00	KOSDAQ		화학	N	N	N	N	N	3575	-10	5	-0.28	18763570	5232	35.87	3600	3605	3570	4660	2510	3585	3586.31	1.11	-206	3658	3621	3603	3566	3548	3612	3557	40	1075	500	2500	5	1	7984508	285	4.36	0.36	12	0.07	820.00	9878.00	5980	20221202	-40.22	3525	20230726	1.42	5940	-39.81	20230210	3525	1.42	20230726	5980	-40.22	20221202	3525	1.42	20230726	2.04	N	115570	500	39 억	88645	N	N	N	N
93	20230912	130632	57	100.00	KOSDAQ		화학	N	N	N	N	N	3590	5	2	0.14	18076570	5040	34.55	3600	3605	3570	4660	2510	3585	3586.62	1.11	-23	3658	3621	3603	3566	3548	3612	3557	40	1075	500	2500	5	1	7984508	287	4.38	0.36	12	0.06	820.00	9878.00	5980	20221202	-39.97	3525	20230726	1.84	5940	-39.56	20230210	3525	1.84	20230726	5980	-39.97	20221202	3525	1.84	20230726	2.04	N	115570	500	39 억	88645	N	N	N	N
94	20230912	120628	57	100.00	KOSDAQ		화학	N	N	N	N	N	3585	0	3	0.00	13761295	3833	26.28	3600	3605	3575	4660	2510	3585	3590.22	1.11	4	3658	3621	3603	3566	3548	3612	3557	40	1075	500	2500	5	1	7984508	286	4.37	0.36	12	0.05	820.00	9878.00	5980	20221202	-40.05	3525	20230726	1.70	5940	-39.65	20230210	3525	1.70	20230726	5980	-40.05	20221202	3525	1.70	20230726	2.04	N	115570	500	39 억	88645	N	N	N	N
95	20230912	110634	57	100.00	KOSDAQ		화학	N	N	N	N	N	3585	0	3	0.00	10070880	2801	19.20	3600	3605	3585	4660	2510	3585	3595.46	1.11	59	3658	3621	3603	3566	3548	3612	3557	40	1075	500	2500	5	1	7984508	286	4.37	0.36	12	0.04	820.00	9878.00	5980	20221202	-40.05	3525	20230726	1.70	5940	-39.65	20230210	3525	1.70	20230726	5980	-40.05	20221202	3525	1.70	20230726	2.04	N	115570	500	39 억	88645	N	N	N	N
96	20230912	100631	57	100.00	KOSDAQ		화학	N	N	N	N	N	3605	20	2	0.56	5999435	1666	11.42	3600	3605	3595	4660	2510	3585	3601.10	1.11	87	3658	3621	3603	3566	3548	3612	3557	40	1075	500	2500	5	1	7984508	288	4.40	0.36	12	0.02	820.00	9878.00	5980	20221202	-39.72	3525	20230726	2.27	5940	-39.31	20230210	3525	2.27	20230726	5980	-39.72	20221202	3525	2.27	20230726	2.04	N	115570	500	39 억	88645	N	N	N	N
97	20230912	090644	57	100.00	KOSDAQ		화학	N	N	N	N	N	3605	20	2	0.56	4084060	1134	7.77	3600	3605	3600	4660	2510	3585	3601.46	1.11	88	3658	3621	3603	3566	3548	3612	3557	40	1075	500	2500	5	1	7984508	288	4.40	0.36	12	0.01	820.00	9878.00	5980	20221202	-39.72	3525	20230726	2.27	5940	-39.31	20230210	3525	2.27	20230726	5980	-39.72	20221202	3525	2.27	20230726	2.04	N	115570	500	39 억	88645	N	N	N	N
98	20230911	160629	57	100.00	KOSDAQ		화학	N	N	N	N	N	3585	-40	5	-1.10	52153635	14436	74.36	3625	3640	3585	4710	2540	3625	3613.34	1.11	-272	3725	3675	3640	3590	3555	3657	3572	40	1085	500	2530	5	1	7984508	286	4.37	0.36	12	0.18	820.00	9878.00	5980	20221202	-40.05	3525	20230726	1.70	5940	-39.65	20230210	3525	1.70	20230726	5980	-40.05	20221202	3525	1.70	20230726	2.04	N	115570	500	39 억	88918	N	N	N	N
99	20230911	150635	57	100.00	KOSDAQ		화학	N	N	N	N	N	3610	-15	5	-0.41	40611350	11221	57.80	3625	3640	3585	4710	2540	3625	3619.23	1.11	-272	3725	3675	3640	3590	3555	3657	3572	40	1085	500	2530	5	1	7984508	288	4.40	0.37	12	0.14	820.00	9878.00	5980	20221202	-39.63	3525	20230726	2.41	5940	-39.23	20230210	3525	2.41	20230726	5980	-39.63	20221202	3525	2.41	20230726	2.04	N	115570	500	39 억	88918	N	N	N	N
100	20230911	140644	57	100.00	KOSDAQ		화학	N	N	N	N	N	3635	10	2	0.28	32358525	8940	46.05	3625	3640	3585	4710	2540	3625	3619.52	1.11	-169	3725	3675	3640	3590	3555	3657	3572	40	1085	500	2530	5	1	7984508	290	4.43	0.37	12	0.11	820.00	9878.00	5980	20221202	-39.21	3525	20230726	3.12	5940	-38.80	20230210	3525	3.12	20230726	5980	-39.21	20221202	3525	3.12	20230726	2.04	N	115570	500	39 억	88918	N	N	N	N
101	20230911	130618	57	100.00	KOSDAQ		화학	N	N	N	N	N	3625	0	3	0.00	30393160	8399	43.26	3625	3630	3585	4710	2540	3625	3618.66	1.11	-140	3725	3675	3640	3590	3555	3657	3572	40	1085	500	2530	5	1	7984508	289	4.42	0.37	12	0.11	820.00	9878.00	5980	20221202	-39.38	3525	20230726	2.84	5940	-38.97	20230210	3525	2.84	20230726	5980	-39.38	20221202	3525	2.84	20230726	2.04	N	115570	500	39 억	88918	N	N	N	N
102	20230911	120628	57	100.00	KOSDAQ		화학	N	N	N	N	N	3625	0	3	0.00	14809535	4100	21.12	3625	3625	3585	4710	2540	3625	3612.08	1.11	-140	3725	3675	3640	3590	3555	3657	3572	40	1085	500	2530	5	1	7984508	289	4.42	0.37	12	0.05	820.00	9878.00	5980	20221202	-39.38	3525	20230726	2.84	5940	-38.97	20230210	3525	2.84	20230726	5980	-39.38	20221202	3525	2.84	20230726	2.04	N	115570	500	39 억	88918	N	N	N	N
103	20230911	110619	57	100.00	KOSDAQ		화학	N	N	N	N	N	3620	-5	5	-0.14	11667230	3232	16.65	3625	3625	3585	4710	2540	3625	3609.91	1.11	-140	3725	3675	3640	3590	3555	3657	3572	40	1085	500	2530	5	1	7984508	289	4.41	0.37	12	0.04	820.00	9878.00	5980	20221202	-39.46	3525	20230726	2.70	5940	-39.06	20230210	3525	2.70	20230726	5980	-39.46	20221202	3525	2.70	20230726	2.04	N	115570	500	39 억	88918	N	N	N	N
104	20230911	100620	57	100.00	KOSDAQ		화학	N	N	N	N	N	3620	-5	5	-0.14	11283625	3126	16.10	3625	3625	3585	4710	2540	3625	3609.60	1.11	-140	3725	3675	3640	3590	3555	3657	3572	40	1085	500	2530	5	1	7984508	289	4.41	0.37	12	0.04	820.00	9878.00	5980	20221202	-39.46	3525	20230726	2.70	5940	-39.06	20230210	3525	2.70	20230726	5980	-39.46	20221202	3525	2.70	20230726	2.04	N	115570	500	39 억	88918	N	N	N	N
105	20230911	090617	57	100.00	KOSDAQ		화학	N	N	N	N	N	3590	-35	5	-0.97	6688865	1852	9.54	3625	3625	3585	4710	2540	3625	3611.70	1.11	-286	3725	3675	3640	3590	3555	3657	3572	40	1085	500	2530	5	1	7984508	287	4.38	0.36	12	0.02	820.00	9878.00	5980	20221202	-39.97	3525	20230726	1.84	5940	-39.56	20230210	3525	1.84	20230726	5980	-39.97	20221202	3525	1.84	20230726	2.04	N	115570	500	39 억	88918	N	N	N	N
106	20230908	160632	57	100.00	KOSDAQ		화학	N	N	N	N	N	3625	-95	5	-2.55	70533610	19410	113.87	3680	3690	3605	4835	2605	3720	3633.88	1.13	-984	3813	3766	3688	3641	3563	3790	3665	40	1115	500	2600	5	1	7984508	289	4.42	0.37	12	0.24	820.00	9878.00	5980	20221202	-39.38	3525	20230726	2.84	5940	-38.97	20230210	3525	2.84	20230726	5980	-39.38	20221202	3525	2.84	20230726	2.06	N	115570	500	39 억	89903	N	N	N	N
107	20230908	150632	57	100.00	KOSDAQ		화학	N	N	N	N	N	3635	-85	5	-2.28	67564570	18591	109.06	3680	3690	3605	4835	2605	3720	3634.26	1.13	-984	3813	3766	3688	3641	3563	3790	3665	40	1115	500	2600	5	1	7984508	290	4.43	0.37	12	0.23	820.00	9878.00	5980	20221202	-39.21	3525	20230726	3.12	5940	-38.80	20230210	3525	3.12	20230726	5980	-39.21	20221202	3525	3.12	20230726	2.06	N	115570	500	39 억	89903	N	N	N	N
108	20230908	140628	57	100.00	KOSDAQ		화학	N	N	N	N	N	3625	-95	5	-2.55	54251325	14915	87.50	3680	3690	3605	4835	2605	3720	3637.37	1.13	-679	3813	3766	3688	3641	3563	3790	3665	40	1115	500	2600	5	1	7984508	289	4.42	0.37	12	0.19	820.00	9878.00	5980	20221202	-39.38	3525	20230726	2.84	5940	-38.97	20230210	3525	2.84	20230726	5980	-39.38	20221202	3525	2.84	20230726	2.06	N	115570	500	39 억	89903	N	N	N	N
109	20230908	130634	57	100.00	KOSDAQ		화학	N	N	N	N	N	3635	-85	5	-2.28	51097825	14045	82.39	3680	3690	3605	4835	2605	3720	3638.15	1.13	-589	3813	3766	3688	3641	3563	3790	3665	40	1115	500	2600	5	1	7984508	290	4.43	0.37	12	0.18	820.00	9878.00	5980	20221202	-39.21	3525	20230726	3.12	5940	-38.80	20230210	3525	3.12	20230726	5980	-39.21	20221202	3525	3.12	20230726	2.06	N	115570	500	39 억	89903	N	N	N	N
110	20230908	120641	57	100.00	KOSDAQ		화학	N	N	N	N	N	3615	-105	5	-2.82	38912060	10685	62.68	3680	3690	3605	4835	2605	3720	3641.75	1.13	-1091	3813	3766	3688	3641	3563	3790	3665	40	1115	500	2600	5	1	7984508	289	4.41	0.37	12	0.13	820.00	9878.00	5980	20221202	-39.55	3525	20230726	2.55	5940	-39.14	20230210	3525	2.55	20230726	5980	-39.55	20221202	3525	2.55	20230726	2.06	N	115570	500	39 억	89903	N	N	N	N
111	20230908	110637	57	100.00	KOSDAQ		화학	N	N	N	N	N	3615	-105	5	-2.82	33519380	9197	53.95	3680	3690	3605	4835	2605	3720	3644.60	1.13	-1002	3813	3766	3688	3641	3563	3790	3665	40	1115	500	2600	5	1	7984508	289	4.41	0.37	12	0.12	820.00	9878.00	5980	20221202	-39.55	3525	20230726	2.55	5940	-39.14	20230210	3525	2.55	20230726	5980	-39.55	20221202	3525	2.55	20230726	2.06	N	115570	500	39 억	89903	N	N	N	N
112	20230908	100630	57	100.00	KOSDAQ		화학	N	N	N	N	N	3645	-75	5	-2.02	21692000	5926	34.76	3680	3690	3640	4835	2605	3720	3660.48	1.13	-1001	3813	3766	3688	3641	3563	3790	3665	40	1115	500	2600	5	1	7984508	291	4.45	0.37	12	0.07	820.00	9878.00	5980	20221202	-39.05	3525	20230726	3.40	5940	-38.64	20230210	3525	3.40	20230726	5980	-39.05	20221202	3525	3.40	20230726	2.06	N	115570	500	39 억	89903	N	N	N	N
113	20230908	090634	57	100.00	KOSDAQ		화학	N	N	N	N	N	3685	-35	5	-0.94	4097115	1114	6.54	3680	3685	3665	4835	2605	3720	3677.84	1.13	-207	3813	3766	3688	3641	3563	3790	3665	40	1115	500	2600	5	1	7984508	294	4.49	0.37	12	0.01	820.00	9878.00	5980	20221202	-38.38	3525	20230726	4.54	5940	-37.96	20230210	3525	4.54	20230726	5980	-38.38	20221202	3525	4.54	20230726	2.06	N	115570	500	39 억	89903	N	N	N	N
114	20230907	160625	57	100.00	KOSDAQ		화학	N	N	N	N	N	3720	-20	5	-0.53	62369490	17046	267.98	3700	3735	3610	4860	2620	3740	3658.89	1.14	-1412	3830	3785	3750	3705	3670	3807	3727	40	1120	500	2610	5	1	7984508	297	4.54	0.38	12	0.21	820.00	9878.00	5980	20221202	-37.79	3525	20230726	5.53	5940	-37.37	20230210	3525	5.53	20230726	5980	-37.79	20221202	3525	5.53	20230726	2.05	N	115570	500	39 억	91111	N	N	N	N
115	20230907	150631	57	100.00	KOSDAQ		화학	N	N	N	N	N	3650	-90	5	-2.41	52300580	14301	224.82	3700	3735	3610	4860	2620	3740	3657.13	1.14	-1412	3830	3785	3750	3705	3670	3807	3727	40	1120	500	2610	5	1	7984508	291	4.45	0.37	12	0.18	820.00	9878.00	5980	20221202	-38.96	3525	20230726	3.55	5940	-38.55	20230210	3525	3.55	20230726	5980	-38.96	20221202	3525	3.55	20230726	2.05	N	115570	500	39 억	91111	N	N	N	N
116	20230907	140626	57	100.00	KOSDAQ		화학	N	N	N	N	N	3665	-75	5	-2.01	48629770	13299	209.07	3700	3735	3610	4860	2620	3740	3656.65	1.14	-972	3830	3785	3750	3705	3670	3807	3727	40	1120	500	2610	5	1	7984508	293	4.47	0.37	12	0.17	820.00	9878.00	5980	20221202	-38.71	3525	20230726	3.97	5940	-38.30	20230210	3525	3.97	20230726	5980	-38.71	20221202	3525	3.97	20230726	2.05	N	115570	500	39 억	91111	N	N	N	N
117	20230907	130624	57	100.00	KOSDAQ		화학	N	N	N	N	N	3650	-90	5	-2.41	37686510	10291	161.78	3700	3735	3610	4860	2620	3740	3662.08	1.14	-963	3830	3785	3750	3705	3670	3807	3727	40	1120	500	2610	5	1	7984508	291	4.45	0.37	12	0.13	820.00	9878.00	5980	20221202	-38.96	3525	20230726	3.55	5940	-38.55	20230210	3525	3.55	20230726	5980	-38.96	20221202	3525	3.55	20230726	2.05	N	115570	500	39 억	91111	N	N	N	N
118	20230907	120633	57	100.00	KOSDAQ		화학	N	N	N	N	N	3635	-105	5	-2.81	23934460	6516	102.44	3700	3735	3630	4860	2620	3740	3673.18	1.14	-963	3830	3785	3750	3705	3670	3807	3727	40	1120	500	2610	5	1	7984508	290	4.43	0.37	12	0.08	820.00	9878.00	5980	20221202	-39.21	3525	20230726	3.12	5940	-38.80	20230210	3525	3.12	20230726	5980	-39.21	20221202	3525	3.12	20230726	2.05	N	115570	500	39 억	91111	N	N	N	N
119	20230907	110631	57	100.00	KOSDAQ		화학	N	N	N	N	N	3655	-85	5	-2.27	17720575	4811	75.63	3700	3735	3655	4860	2620	3740	3683.35	1.14	-732	3830	3785	3750	3705	3670	3807	3727	40	1120	500	2610	5	1	7984508	292	4.46	0.37	12	0.06	820.00	9878.00	5980	20221202	-38.88	3525	20230726	3.69	5940	-38.47	20230210	3525	3.69	20230726	5980	-38.88	20221202	3525	3.69	20230726	2.05	N	115570	500	39 억	91111	N	N	N	N
120	20230907	100629	57	100.00	KOSDAQ		화학	N	N	N	N	N	3660	-80	5	-2.14	15539510	4215	66.26	3700	3735	3655	4860	2620	3740	3686.72	1.14	-626	3830	3785	3750	3705	3670	3807	3727	40	1120	500	2610	5	1	7984508	292	4.46	0.37	12	0.05	820.00	9878.00	5980	20221202	-38.80	3525	20230726	3.83	5940	-38.38	20230210	3525	3.83	20230726	5980	-38.80	20221202	3525	3.83	20230726	2.05	N	115570	500	39 억	91111	N	N	N	N
121	20230907	090638	57	100.00	KOSDAQ		화학	N	N	N	N	N	3710	-30	5	-0.80	5939070	1605	25.23	3700	3710	3690	4860	2620	3740	3700.36	1.14	-654	3830	3785	3750	3705	3670	3807	3727	40	1120	500	2610	5	1	7984508	296	4.52	0.38	12	0.02	820.00	9878.00	5980	20221202	-37.96	3525	20230726	5.25	5940	-37.54	20230210	3525	5.25	20230726	5980	-37.96	20221202	3525	5.25	20230726	2.05	N	115570	500	39 억	91111	N	N	N	N
122	20230906	160626	57	100.00	KOSDAQ		화학	N	N	N	N	N	3740	20	2	0.54	23783600	6361	13.72	3720	3795	3715	4835	2605	3720	3738.97	1.14	-193	4003	3861	3728	3586	3453	3932	3657	40	1115	500	2600	5	1	7984508	299	4.56	0.38	12	0.08	820.00	9878.00	5980	20221202	-37.46	3525	20230726	6.10	5940	-37.04	20230210	3525	6.10	20230726	5980	-37.46	20221202	3525	6.10	20230726	2.00	N	115570	500	39 억	91305	N	N	N	N
123	20230906	150628	57	100.00	KOSDAQ		화학	N	N	N	N	N	3730	10	2	0.27	21395040	5721	12.34	3720	3795	3715	4835	2605	3720	3739.74	1.14	-178	4003	3861	3728	3586	3453	3932	3657	40	1115	500	2600	5	1	7984508	298	4.55	0.38	12	0.07	820.00	9878.00	5980	20221202	-37.63	3525	20230726	5.82	5940	-37.21	20230210	3525	5.82	20230726	5980	-37.63	20221202	3525	5.82	20230726	2.00	N	115570	500	39 억	91305	N	N	N	N
124	20230906	140628	57	100.00	KOSDAQ		화학	N	N	N	N	N	3745	25	2	0.67	20653895	5522	11.91	3720	3795	3715	4835	2605	3720	3740.29	1.14	-162	4003	3861	3728	3586	3453	3932	3657	40	1115	500	2600	5	1	7984508	299	4.57	0.38	12	0.07	820.00	9878.00	5980	20221202	-37.37	3525	20230726	6.24	5940	-36.95	20230210	3525	6.24	20230726	5980	-37.37	20221202	3525	6.24	20230726	2.00	N	115570	500	39 억	91305	N	N	N	N
125	20230906	130621	57	100.00	KOSDAQ		화학	N	N	N	N	N	3720	0	3	0.00	12513435	3359	7.24	3720	3735	3715	4835	2605	3720	3725.35	1.14	164	4003	3861	3728	3586	3453	3932	3657	40	1115	500	2600	5	1	7984508	297	4.54	0.38	12	0.04	820.00	9878.00	5980	20221202	-37.79	3525	20230726	5.53	5940	-37.37	20230210	3525	5.53	20230726	5980	-37.79	20221202	3525	5.53	20230726	2.00	N	115570	500	39 억	91305	N	N	N	N
126	20230906	120632	57	100.00	KOSDAQ		화학	N	N	N	N	N	3730	10	2	0.27	11211440	3009	6.49	3720	3735	3720	4835	2605	3720	3725.97	1.14	165	4003	3861	3728	3586	3453	3932	3657	40	1115	500	2600	5	1	7984508	298	4.55	0.38	12	0.04	820.00	9878.00	5980	20221202	-37.63	3525	20230726	5.82	5940	-37.21	20230210	3525	5.82	20230726	5980	-37.63	20221202	3525	5.82	20230726	2.00	N	115570	500	39 억	91305	N	N	N	N
127	20230906	110634	57	100.00	KOSDAQ		화학	N	N	N	N	N	3720	0	3	0.00	11207710	3008	6.49	3720	3735	3720	4835	2605	3720	3725.97	1.14	165	4003	3861	3728	3586	3453	3932	3657	40	1115	500	2600	5	1	7984508	297	4.54	0.38	12	0.04	820.00	9878.00	5980	20221202	-37.79	3525	20230726	5.53	5940	-37.37	20230210	3525	5.53	20230726	5980	-37.79	20221202	3525	5.53	20230726	2.00	N	115570	500	39 억	91305	N	N	N	N
128	20230906	100613	57	100.00	KOSDAQ		화학	N	N	N	N	N	3730	10	2	0.27	6837300	1834	3.95	3720	3735	3720	4835	2605	3720	3728.08	1.14	165	4003	3861	3728	3586	3453	3932	3657	40	1115	500	2600	5	1	7984508	298	4.55	0.38	12	0.02	820.00	9878.00	5980	20221202	-37.63	3525	20230726	5.82	5940	-37.21	20230210	3525	5.82	20230726	5980	-37.63	20221202	3525	5.82	20230726	2.00	N	115570	500	39 억	91305	N	N	N	N
129	20230906	090620	57	100.00	KOSDAQ		화학	N	N	N	N	N	3730	10	2	0.27	2749910	739	1.59	3720	3730	3720	4835	2605	3720	3721.12	1.14	-29	4003	3861	3728	3586	3453	3932	3657	40	1115	500	2600	5	1	7984508	298	4.55	0.38	12	0.01	820.00	9878.00	5980	20221202	-37.63	3525	20230726	5.82	5940	-37.21	20230210	3525	5.82	20230726	5980	-37.63	20221202	3525	5.82	20230726	2.00	N	115570	500	39 억	91305	N	N	N	N
130	20230905	160619	57	100.00	KOSDAQ		화학	N	N	N	N	N	3720	125	2	3.48	170749825	46158	326.32	3605	3870	3595	4670	2520	3595	3699.25	1.15	-418	3668	3631	3598	3561	3528	3650	3580	40	1075	500	2510	5	1	7984508	297	4.54	0.38	12	0.58	820.00	9878.00	5980	20221202	-37.79	3525	20230726	5.53	5940	-37.37	20230210	3525	5.53	20230726	5980	-37.79	20221202	3525	5.53	20230726	1.77	N	115570	500	39 억	91724	N	N	N	N
131	20230905	150631	57	100.00	KOSDAQ		화학	N	N	N	N	N	3715	120	2	3.34	165072965	44632	315.53	3605	3870	3595	4670	2520	3595	3698.53	1.15	-418	3668	3631	3598	3561	3528	3650	3580	40	1075	500	2510	5	1	7984508	297	4.53	0.38	12	0.56	820.00	9878.00	5980	20221202	-37.88	3525	20230726	5.39	5940	-37.46	20230210	3525	5.39	20230726	5980	-37.88	20221202	3525	5.39	20230726	1.77	N	115570	500	39 억	91724	N	N	N	N
132	20230905	140630	57	100.00	KOSDAQ		화학	N	N	N	N	N	3730	135	2	3.76	162305150	43887	310.27	3605	3870	3595	4670	2520	3595	3698.25	1.15	-418	3668	3631	3598	3561	3528	3650	3580	40	1075	500	2510	5	1	7984508	298	4.55	0.38	12	0.55	820.00	9878.00	5980	20221202	-37.63	3525	20230726	5.82	5940	-37.21	20230210	3525	5.82	20230726	5980	-37.63	20221202	3525	5.82	20230726	1.77	N	115570	500	39 억	91724	N	N	N	N
133	20230905	130610	57	100.00	KOSDAQ		화학	N	N	N	N	N	3710	115	2	3.20	158833235	42952	303.65	3605	3870	3595	4670	2520	3595	3697.92	1.15	-424	3668	3631	3598	3561	3528	3650	3580	40	1075	500	2510	5	1	7984508	296	4.52	0.38	12	0.54	820.00	9878.00	5980	20221202	-37.96	3525	20230726	5.25	5940	-37.54	20230210	3525	5.25	20230726	5980	-37.96	20221202	3525	5.25	20230726	1.77	N	115570	500	39 억	91724	N	N	N	N
134	20230905	120617	57	100.00	KOSDAQ		화학	N	N	N	N	N	3715	120	2	3.34	155820455	42141	297.92	3605	3870	3595	4670	2520	3595	3697.60	1.15	-452	3668	3631	3598	3561	3528	3650	3580	40	1075	500	2510	5	1	7984508	297	4.53	0.38	12	0.53	820.00	9878.00	5980	20221202	-37.88	3525	20230726	5.39	5940	-37.46	20230210	3525	5.39	20230726	5980	-37.88	20221202	3525	5.39	20230726	1.77	N	115570	500	39 억	91724	N	N	N	N
135	20230905	110621	57	100.00	KOSDAQ		화학	N	N	N	N	N	3710	115	2	3.20	151686015	41025	290.03	3605	3870	3595	4670	2520	3595	3697.40	1.15	-519	3668	3631	3598	3561	3528	3650	3580	40	1075	500	2510	5	1	7984508	296	4.52	0.38	12	0.51	820.00	9878.00	5980	20221202	-37.96	3525	20230726	5.25	5940	-37.54	20230210	3525	5.25	20230726	5980	-37.96	20221202	3525	5.25	20230726	1.77	N	115570	500	39 억	91724	N	N	N	N
136	20230905	100613	57	100.00	KOSDAQ		화학	N	N	N	N	N	3740	145	2	4.03	105285370	28579	202.04	3605	3870	3595	4670	2520	3595	3684.01	1.15	-1145	3668	3631	3598	3561	3528	3650	3580	40	1075	500	2510	5	1	7984508	299	4.56	0.38	12	0.36	820.00	9878.00	5980	20221202	-37.46	3525	20230726	6.10	5940	-37.04	20230210	3525	6.10	20230726	5980	-37.46	20221202	3525	6.10	20230726	1.77	N	115570	500	39 억	91724	N	N	N	N
137	20230905	090613	57	100.00	KOSDAQ		화학	N	N	N	N	N	3600	5	2	0.14	8495085	2357	16.66	3605	3610	3600	4670	2520	3595	3604.19	1.15	96	3668	3631	3598	3561	3528	3650	3580	40	1075	500	2510	5	1	7984508	287	4.39	0.36	12	0.03	820.00	9878.00	5980	20221202	-39.80	3525	20230726	2.13	5940	-39.39	20230210	3525	2.13	20230726	5980	-39.80	20221202	3525	2.13	20230726	1.77	N	115570	500	39 억	91724	N	N	N	N
138	20230904	160612	57	100.00	KOSDAQ		화학	N	N	N	N	N	3595	0	3	0.00	50869440	14145	33.07	3570	3635	3565	4670	2520	3595	3596.29	1.15	14	3685	3640	3600	3555	3515	3620	3535	40	1075	500	2510	5	1	7984508	287	4.38	0.36	12	0.18	820.00	9878.00	5980	20221202	-39.88	3525	20230726	1.99	5940	-39.48	20230210	3525	1.99	20230726	5980	-39.88	20221202	3525	1.99	20230726	1.75	N	115570	500	39 억	91711	N	N	N	N
139	20230904	150604	57	100.00	KOSDAQ		화학	N	N	N	N	N	3595	0	3	0.00	49369015	13727	32.09	3570	3635	3565	4670	2520	3595	3596.49	1.15	12	3685	3640	3600	3555	3515	3620	3535	40	1075	500	2510	5	1	7984508	287	4.38	0.36	12	0.17	820.00	9878.00	5980	20221202	-39.88	3525	20230726	1.99	5940	-39.48	20230210	3525	1.99	20230726	5980	-39.88	20221202	3525	1.99	20230726	1.75	N	115570	500	39 억	91711	N	N	N	N
140	20230904	140558	57	100.00	KOSDAQ		화학	N	N	N	N	N	3575	-20	5	-0.56	47679335	13255	30.99	3570	3635	3565	4670	2520	3595	3597.08	1.15	40	3685	3640	3600	3555	3515	3620	3535	40	1075	500	2510	5	1	7984508	285	4.36	0.36	12	0.17	820.00	9878.00	5980	20221202	-40.22	3525	20230726	1.42	5940	-39.81	20230210	3525	1.42	20230726	5980	-40.22	20221202	3525	1.42	20230726	1.75	N	115570	500	39 억	91711	N	N	N	N
141	20230904	130609	57	100.00	KOSDAQ		화학	N	N	N	N	N	3585	-10	5	-0.28	40503840	11249	26.30	3570	3635	3565	4670	2520	3595	3600.66	1.15	40	3685	3640	3600	3555	3515	3620	3535	40	1075	500	2510	5	1	7984508	286	4.37	0.36	12	0.14	820.00	9878.00	5980	20221202	-40.05	3525	20230726	1.70	5940	-39.65	20230210	3525	1.70	20230726	5980	-40.05	20221202	3525	1.70	20230726	1.75	N	115570	500	39 억	91711	N	N	N	N
142	20230904	120555	57	100.00	KOSDAQ		화학	N	N	N	N	N	3590	-5	5	-0.14	38081100	10574	24.72	3570	3635	3565	4670	2520	3595	3601.39	1.15	40	3685	3640	3600	3555	3515	3620	3535	40	1075	500	2510	5	1	7984508	287	4.38	0.36	12	0.13	820.00	9878.00	5980	20221202	-39.97	3525	20230726	1.84	5940	-39.56	20230210	3525	1.84	20230726	5980	-39.97	20221202	3525	1.84	20230726	1.75	N	115570	500	39 억	91711	N	N	N	N
143	20230904	110548	57	100.00	KOSDAQ		화학	N	N	N	N	N	3605	10	2	0.28	30471250	8458	19.77	3570	3635	3565	4670	2520	3595	3602.65	1.15	7	3685	3640	3600	3555	3515	3620	3535	40	1075	500	2510	5	1	7984508	288	4.40	0.36	12	0.11	820.00	9878.00	5980	20221202	-39.72	3525	20230726	2.27	5940	-39.31	20230210	3525	2.27	20230726	5980	-39.72	20221202	3525	2.27	20230726	1.75	N	115570	500	39 억	91711	N	N	N	N
144	20230904	100553	57	100.00	KOSDAQ		화학	N	N	N	N	N	3630	35	2	0.97	26500965	7358	17.20	3570	3635	3565	4670	2520	3595	3601.65	1.15	7	3685	3640	3600	3555	3515	3620	3535	40	1075	500	2510	5	1	7984508	290	4.43	0.37	12	0.09	820.00	9878.00	5980	20221202	-39.30	3525	20230726	2.98	5940	-38.89	20230210	3525	2.98	20230726	5980	-39.30	20221202	3525	2.98	20230726	1.75	N	115570	500	39 억	91711	N	N	N	N
145	20230904	090603	57	100.00	KOSDAQ		화학	N	N	N	N	N	3590	-5	5	-0.14	6085200	1704	3.98	3570	3590	3565	4670	2520	3595	3571.13	1.15	6	3685	3640	3600	3555	3515	3620	3535	40	1075	500	2510	5	1	7984508	287	4.38	0.36	12	0.02	820.00	9878.00	5980	20221202	-39.97	3525	20230726	1.84	5940	-39.56	20230210	3525	1.84	20230726	5980	-39.97	20221202	3525	1.84	20230726	1.75	N	115570	500	39 억	91711	N	N	N	N
146	20230901	160553	57	100.00	KOSDAQ		화학	N	N	N	N	N	3595	-50	5	-1.37	152752775	42498	220.25	3645	3645	3560	4735	2555	3645	3594.20	1.17	-2549	3711	3677	3661	3627	3611	3670	3620	40	1090	500	2550	5	1	7984508	287	4.38	0.36	12	0.53	820.00	9878.00	5980	20221202	-39.88	3525	20230726	1.99	5940	-39.48	20230210	3525	1.99	20230726	5980	-39.88	20221202	3525	1.99	20230726	1.72	N	115570	500	39 억	93346	N	N	N	N
147	20230901	150600	57	100.00	KOSDAQ		화학	N	N	N	N	N	3595	-50	5	-1.37	147140225	40934	212.15	3645	3645	3560	4735	2555	3645	3594.42	1.17	-2148	3711	3677	3661	3627	3611	3670	3620	40	1090	500	2550	5	1	7984508	287	4.38	0.36	12	0.51	820.00	9878.00	5980	20221202	-39.88	3525	20230726	1.99	5940	-39.48	20230210	3525	1.99	20230726	5980	-39.88	20221202	3525	1.99	20230726	1.72	N	115570	500	39 억	93346	N	N	N	N
148	20230901	140603	57	100.00	KOSDAQ		화학	N	N	N	N	N	3580	-65	5	-1.78	141912650	39474	204.58	3645	3645	3560	4735	2555	3645	3594.94	1.17	-1283	3711	3677	3661	3627	3611	3670	3620	40	1090	500	2550	5	1	7984508	286	4.37	0.36	12	0.49	820.00	9878.00	5980	20221202	-40.13	3525	20230726	1.56	5940	-39.73	20230210	3525	1.56	20230726	5980	-40.13	20221202	3525	1.56	20230726	1.72	N	115570	500	39 억	93346	N	N	N	N
149	20230901	130548	57	100.00	KOSDAQ		화학	N	N	N	N	N	3590	-55	5	-1.51	132774580	36913	191.31	3645	3645	3560	4735	2555	3645	3596.80	1.17	-472	3711	3677	3661	3627	3611	3670	3620	40	1090	500	2550	5	1	7984508	287	4.38	0.36	12	0.46	820.00	9878.00	5980	20221202	-39.97	3525	20230726	1.84	5940	-39.56	20230210	3525	1.84	20230726	5980	-39.97	20221202	3525	1.84	20230726	1.72	N	115570	500	39 억	93346	N	N	N	N
150	20230901	120553	57	100.00	KOSDAQ		화학	N	N	N	N	N	3575	-70	5	-1.92	127050805	35316	183.03	3645	3645	3560	4735	2555	3645	3597.38	1.17	-425	3711	3677	3661	3627	3611	3670	3620	40	1090	500	2550	5	1	7984508	285	4.36	0.36	12	0.44	820.00	9878.00	5980	20221202	-40.22	3525	20230726	1.42	5940	-39.81	20230210	3525	1.42	20230726	5980	-40.22	20221202	3525	1.42	20230726	1.72	N	115570	500	39 억	93346	N	N	N	N
151	20230901	110554	57	100.00	KOSDAQ		화학	N	N	N	N	N	3575	-70	5	-1.92	125630870	34919	180.97	3645	3645	3560	4735	2555	3645	3597.61	1.17	-286	3711	3677	3661	3627	3611	3670	3620	40	1090	500	2550	5	1	7984508	285	4.36	0.36	12	0.44	820.00	9878.00	5980	20221202	-40.22	3525	20230726	1.42	5940	-39.81	20230210	3525	1.42	20230726	5980	-40.22	20221202	3525	1.42	20230726	1.72	N	115570	500	39 억	93346	N	N	N	N
152	20230901	100551	57	100.00	KOSDAQ		화학	N	N	N	N	N	3610	-35	5	-0.96	79235565	21936	113.69	3645	3645	3570	4735	2555	3645	3611.94	1.17	-243	3711	3677	3661	3627	3611	3670	3620	40	1090	500	2550	5	1	7984508	288	4.40	0.37	12	0.27	820.00	9878.00	5980	20221202	-39.63	3525	20230726	2.41	5940	-39.23	20230210	3525	2.41	20230726	5980	-39.63	20221202	3525	2.41	20230726	1.72	N	115570	500	39 억	93346	N	N	N	N
153	20230901	090542	57	100.00	KOSDAQ		화학	N	N	N	N	N	3630	-15	5	-0.41	45768140	12655	65.59	3645	3645	3570	4735	2555	3645	3616.33	1.17	-221	3711	3677	3661	3627	3611	3670	3620	40	1090	500	2550	5	1	7984508	290	4.43	0.37	12	0.16	820.00	9878.00	5980	20221202	-39.30	3525	20230726	2.98	5940	-38.89	20230210	3525	2.98	20230726	5980	-39.30	20221202	3525	2.98	20230726	1.72	N	115570	500	39 억	93346	N	N	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History