KissMeData/251370/price/prices-20230901.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

66 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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230927	161014	57	100.00	KOSDAQ		화학	N	N	N	N	N	11090	90	2	0.82	43727820	3959	39.71	11360	11360	10860	14300	7700	11000	11045.16	0.74	-43	11173	11086	10953	10866	10733	11130	10910	82	3300	500	7480	10	1	16314464	1809	-3696.67	1.45	12	0.02	-3.00	7667.00	19700	20221202	-43.71	10710	20230922	3.55	14800	-25.07	20230126	10710	3.55	20230922	19700	-43.71	20221202	10710	3.55	20230922	3.26	N	251370	500	81 억	120498	N	N	1	N	N
3	20230927	151025	57	100.00	KOSDAQ		화학	N	N	N	N	N	11120	120	2	1.09	34980120	3167	31.77	11360	11360	10860	14300	7700	11000	11045.19	0.74	49	11173	11086	10953	10866	10733	11130	10910	82	3300	500	7480	10	1	16314464	1814	-3706.67	1.45	12	0.02	-3.00	7667.00	19700	20221202	-43.55	10710	20230922	3.83	14800	-24.86	20230126	10710	3.83	20230922	19700	-43.55	20221202	10710	3.83	20230922	3.26	N	251370	500	81 억	120498	N	N	0	N	N
4	20230927	141025	57	100.00	KOSDAQ		화학	N	N	N	N	N	11100	100	2	0.91	26592860	2411	24.18	11360	11360	10860	14300	7700	11000	11029.81	0.74	-78	11173	11086	10953	10866	10733	11130	10910	82	3300	500	7480	10	1	16314464	1811	-3700.00	1.45	12	0.01	-3.00	7667.00	19700	20221202	-43.65	10710	20230922	3.64	14800	-25.00	20230126	10710	3.64	20230922	19700	-43.65	20221202	10710	3.64	20230922	3.26	N	251370	500	81 억	120498	N	N	0	N	N
5	20230927	131010	57	100.00	KOSDAQ		화학	N	N	N	N	N	11090	90	2	0.82	18580530	1686	16.91	11360	11360	10860	14300	7700	11000	11020.48	0.74	-375	11173	11086	10953	10866	10733	11130	10910	82	3300	500	7480	10	1	16314464	1809	-3696.67	1.45	12	0.01	-3.00	7667.00	19700	20221202	-43.71	10710	20230922	3.55	14800	-25.07	20230126	10710	3.55	20230922	19700	-43.71	20221202	10710	3.55	20230922	3.26	N	251370	500	81 억	120498	N	N	0	N	N
6	20230927	121010	57	100.00	KOSDAQ		화학	N	N	N	N	N	11010	10	2	0.09	13932100	1266	12.70	11360	11360	10860	14300	7700	11000	11004.82	0.74	-42	11173	11086	10953	10866	10733	11130	10910	82	3300	500	7480	10	1	16314464	1796	-3670.00	1.44	12	0.01	-3.00	7667.00	19700	20221202	-44.11	10710	20230922	2.80	14800	-25.61	20230126	10710	2.80	20230922	19700	-44.11	20221202	10710	2.80	20230922	3.26	N	251370	500	81 억	120498	N	N	0	N	N
7	20230927	111020	57	100.00	KOSDAQ		화학	N	N	N	N	N	11100	100	2	0.91	9652640	877	8.80	11360	11360	10860	14300	7700	11000	11006.43	0.74	24	11173	11086	10953	10866	10733	11130	10910	82	3300	500	7480	10	1	16314464	1811	-3700.00	1.45	12	0.01	-3.00	7667.00	19700	20221202	-43.65	10710	20230922	3.64	14800	-25.00	20230126	10710	3.64	20230922	19700	-43.65	20221202	10710	3.64	20230922	3.26	N	251370	500	81 억	120498	N	N	0	N	N
8	20230927	101012	57	100.00	KOSDAQ		화학	N	N	N	N	N	10990	-10	5	-0.09	7388310	671	6.73	11360	11360	10860	14300	7700	11000	11010.89	0.74	25	11173	11086	10953	10866	10733	11130	10910	82	3300	500	7480	10	1	16314464	1793	-3663.33	1.43	12	0.00	-3.00	7667.00	19700	20221202	-44.21	10710	20230922	2.61	14800	-25.74	20230126	10710	2.61	20230922	19700	-44.21	20221202	10710	2.61	20230922	3.26	N	251370	500	81 억	120498	N	N	0	N	N
9	20230927	091032	57	100.00	KOSDAQ		화학	N	N	N	N	N	11010	10	2	0.09	3131150	283	2.84	11360	11360	11010	14300	7700	11000	11064.13	0.74	-67	11173	11086	10953	10866	10733	11130	10910	82	3300	500	7480	10	1	16314464	1796	-3670.00	1.44	12	0.00	-3.00	7667.00	19700	20221202	-44.11	10710	20230922	2.80	14800	-25.61	20230126	10710	2.80	20230922	19700	-44.11	20221202	10710	2.80	20230922	3.26	N	251370	500	81 억	120498	N	N	0	N	N
10	20230926	161011	57	100.00	KOSDAQ		화학	N	N	N	N	N	11000	-20	5	-0.18	108711610	9969	132.50	10830	11040	10820	14320	7720	11020	10904.97	0.75	-1303	11253	11136	10983	10866	10713	11060	10790	82	3300	500	7490	10	1	16314464	1795	-3666.67	1.43	12	0.06	-3.00	7667.00	19700	20221202	-44.16	10710	20230922	2.71	14800	-25.68	20230126	10710	2.71	20230922	19700	-44.16	20221202	10710	2.71	20230922	3.28	N	251370	500	81 억	121800	N	N	0	N	N
11	20230926	151010	57	100.00	KOSDAQ		화학	N	N	N	N	N	10940	-80	5	-0.73	96510660	8859	117.74	10830	11040	10820	14320	7720	11020	10894.08	0.75	-1237	11253	11136	10983	10866	10713	11060	10790	82	3300	500	7490	10	1	16314464	1785	-3646.67	1.43	12	0.05	-3.00	7667.00	19700	20221202	-44.47	10710	20230922	2.15	14800	-26.08	20230126	10710	2.15	20230922	19700	-44.47	20221202	10710	2.15	20230922	3.28	N	251370	500	81 억	121800	N	N	0	N	N
12	20230926	141003	57	100.00	KOSDAQ		화학	N	N	N	N	N	10840	-180	5	-1.63	89776070	8240	109.52	10830	11040	10820	14320	7720	11020	10895.15	0.75	-1158	11253	11136	10983	10866	10713	11060	10790	82	3300	500	7490	10	1	16314464	1768	-3613.33	1.41	12	0.05	-3.00	7667.00	19700	20221202	-44.97	10710	20230922	1.21	14800	-26.76	20230126	10710	1.21	20230922	19700	-44.97	20221202	10710	1.21	20230922	3.28	N	251370	500	81 억	121800	N	N	0	N	N
13	20230926	131007	57	100.00	KOSDAQ		화학	N	N	N	N	N	10880	-140	5	-1.27	64742140	5932	78.84	10830	11040	10830	14320	7720	11020	10914.05	0.75	-261	11253	11136	10983	10866	10713	11060	10790	82	3300	500	7490	10	1	16314464	1775	-3626.67	1.42	12	0.04	-3.00	7667.00	19700	20221202	-44.77	10710	20230922	1.59	14800	-26.49	20230126	10710	1.59	20230922	19700	-44.77	20221202	10710	1.59	20230922	3.28	N	251370	500	81 억	121800	N	N	0	N	N
14	20230926	121015	57	100.00	KOSDAQ		화학	N	N	N	N	N	10920	-100	5	-0.91	49864210	4566	60.69	10830	11040	10830	14320	7720	11020	10920.76	0.75	21	11253	11136	10983	10866	10713	11060	10790	82	3300	500	7490	10	1	16314464	1782	-3640.00	1.42	12	0.03	-3.00	7667.00	19700	20221202	-44.57	10710	20230922	1.96	14800	-26.22	20230126	10710	1.96	20230922	19700	-44.57	20221202	10710	1.96	20230922	3.28	N	251370	500	81 억	121800	N	N	0	N	N
15	20230926	111008	57	100.00	KOSDAQ		화학	N	N	N	N	N	10980	-40	5	-0.36	49569370	4539	60.33	10830	11040	10830	14320	7720	11020	10920.77	0.75	22	11253	11136	10983	10866	10713	11060	10790	82	3300	500	7490	10	1	16314464	1791	-3660.00	1.43	12	0.03	-3.00	7667.00	19700	20221202	-44.26	10710	20230922	2.52	14800	-25.81	20230126	10710	2.52	20230922	19700	-44.26	20221202	10710	2.52	20230922	3.28	N	251370	500	81 억	121800	N	N	0	N	N
16	20230926	101009	57	100.00	KOSDAQ		화학	N	N	N	N	N	10900	-120	5	-1.09	45557430	4174	55.48	10830	11040	10830	14320	7720	11020	10914.57	0.75	175	11253	11136	10983	10866	10713	11060	10790	82	3300	500	7490	10	1	16314464	1778	-3633.33	1.42	12	0.03	-3.00	7667.00	19700	20221202	-44.67	10710	20230922	1.77	14800	-26.35	20230126	10710	1.77	20230922	19700	-44.67	20221202	10710	1.77	20230922	3.28	N	251370	500	81 억	121800	N	N	0	N	N
17	20230926	091011	57	100.00	KOSDAQ		화학	N	N	N	N	N	11020	0	3	0.00	8525310	784	10.42	10830	11020	10830	14320	7720	11020	10874.12	0.75	192	11253	11136	10983	10866	10713	11060	10790	82	3300	500	7490	10	1	16314464	1798	-3673.33	1.44	12	0.00	-3.00	7667.00	19700	20221202	-44.06	10710	20230922	2.89	14800	-25.54	20230126	10710	2.89	20230922	19700	-44.06	20221202	10710	2.89	20230922	3.28	N	251370	500	81 억	121800	N	N	0	N	N
18	20230925	161011	57	100.00	KOSDAQ		화학	N	N	N	N	N	11020	0	3	0.00	82560750	7524	31.20	11100	11100	10830	14320	7720	11020	10972.99	0.76	-1526	11253	11136	10923	10806	10593	11195	10865	82	3300	500	7490	10	1	16314464	1798	-3673.33	1.44	12	0.05	-3.00	7667.00	19700	20221202	-44.06	10710	20230922	2.89	14800	-25.54	20230126	10710	2.89	20230922	19700	-44.06	20221202	10710	2.89	20230922	3.28	N	251370	500	81 억	123366	N	N	0	N	N
19	20230925	151014	57	100.00	KOSDAQ		화학	N	N	N	N	N	11000	-20	5	-0.18	68920270	6286	26.06	11100	11100	10830	14320	7720	11020	10964.09	0.76	-1167	11253	11136	10923	10806	10593	11195	10865	82	3300	500	7490	10	1	16314464	1795	-3666.67	1.43	12	0.04	-3.00	7667.00	19700	20221202	-44.16	10710	20230922	2.71	14800	-25.68	20230126	10710	2.71	20230922	19700	-44.16	20221202	10710	2.71	20230922	3.28	N	251370	500	81 억	123366	N	N	0	N	N
20	20230925	140956	57	100.00	KOSDAQ		화학	N	N	N	N	N	10950	-70	5	-0.64	53181090	4848	20.10	11100	11100	10830	14320	7720	11020	10969.70	0.76	-874	11253	11136	10923	10806	10593	11195	10865	82	3300	500	7490	10	1	16314464	1786	-3650.00	1.43	12	0.03	-3.00	7667.00	19700	20221202	-44.42	10710	20230922	2.24	14800	-26.01	20230126	10710	2.24	20230922	19700	-44.42	20221202	10710	2.24	20230922	3.28	N	251370	500	81 억	123366	N	N	0	N	N
21	20230925	131002	57	100.00	KOSDAQ		화학	N	N	N	N	N	10950	-70	5	-0.64	49466520	4509	18.70	11100	11100	10830	14320	7720	11020	10970.62	0.76	-914	11253	11136	10923	10806	10593	11195	10865	82	3300	500	7490	10	1	16314464	1786	-3650.00	1.43	12	0.03	-3.00	7667.00	19700	20221202	-44.42	10710	20230922	2.24	14800	-26.01	20230126	10710	2.24	20230922	19700	-44.42	20221202	10710	2.24	20230922	3.28	N	251370	500	81 억	123366	N	N	0	N	N
22	20230925	121008	57	100.00	KOSDAQ		화학	N	N	N	N	N	11030	10	2	0.09	48995670	4466	18.52	11100	11100	10830	14320	7720	11020	10970.82	0.76	-914	11253	11136	10923	10806	10593	11195	10865	82	3300	500	7490	10	1	16314464	1799	-3676.67	1.44	12	0.03	-3.00	7667.00	19700	20221202	-44.01	10710	20230922	2.99	14800	-25.47	20230126	10710	2.99	20230922	19700	-44.01	20221202	10710	2.99	20230922	3.28	N	251370	500	81 억	123366	N	N	0	N	N
23	20230925	111002	57	100.00	KOSDAQ		화학	N	N	N	N	N	10990	-30	5	-0.27	39051920	3562	14.77	11100	11100	10830	14320	7720	11020	10963.48	0.76	-689	11253	11136	10923	10806	10593	11195	10865	82	3300	500	7490	10	1	16314464	1793	-3663.33	1.43	12	0.02	-3.00	7667.00	19700	20221202	-44.21	10710	20230922	2.61	14800	-25.74	20230126	10710	2.61	20230922	19700	-44.21	20221202	10710	2.61	20230922	3.28	N	251370	500	81 억	123366	N	N	0	N	N
24	20230925	101006	57	100.00	KOSDAQ		화학	N	N	N	N	N	11010	-10	5	-0.09	26284220	2395	9.93	11100	11100	10830	14320	7720	11020	10974.62	0.76	-747	11253	11136	10923	10806	10593	11195	10865	82	3300	500	7490	10	1	16314464	1796	-3670.00	1.44	12	0.01	-3.00	7667.00	19700	20221202	-44.11	10710	20230922	2.80	14800	-25.61	20230126	10710	2.80	20230922	19700	-44.11	20221202	10710	2.80	20230922	3.28	N	251370	500	81 억	123366	N	N	0	N	N
25	20230925	091002	57	100.00	KOSDAQ		화학	N	N	N	N	N	10830	-190	5	-1.72	597270	55	0.23	11100	11100	10830	14320	7720	11020	10859.45	0.76	0	11253	11136	10923	10806	10593	11195	10865	82	3300	500	7490	10	1	16314464	1767	-3610.00	1.41	12	0.00	-3.00	7667.00	19700	20221202	-45.03	10710	20230922	1.12	14800	-26.82	20230126	10710	1.12	20230922	19700	-45.03	20221202	10710	1.12	20230922	3.28	N	251370	500	81 억	123366	N	N	0	N	N
26	20230922	161040	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	11020	-20	5	-0.18	261876800	24118	70.65	10740	11040	10710	14350	7730	11040	10857.47	0.76	-1423	11620	11330	11070	10780	10520	11200	10650	82	3310	500	7500	10	1	16314464	1798	-3673.33	1.44	12	0.15	-3.00	7667.00	19700	20221202	-44.06	10710	20230922	2.89	14800	-25.54	20230126	10710	2.89	20230922	19700	-44.06	20221202	10710	2.89	20230922	3.38	N	251370	500	81 억	124789	N	N	0	N	N
27	20230922	151033	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	11010	-30	5	-0.27	249746210	23017	67.43	10740	11040	10710	14350	7730	11040	10850.51	0.76	-1207	11620	11330	11070	10780	10520	11200	10650	82	3310	500	7500	10	1	16314464	1796	-3670.00	1.44	12	0.14	-3.00	7667.00	19700	20221202	-44.11	10710	20230922	2.80	14800	-25.61	20230126	10710	2.80	20230922	19700	-44.11	20221202	10710	2.80	20230922	3.38	N	251370	500	81 억	124789	N	N	0	N	N
28	20230922	141031	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	10790	-250	5	-2.26	234924500	21663	63.46	10740	11040	10710	14350	7730	11040	10844.50	0.76	-884	11620	11330	11070	10780	10520	11200	10650	82	3310	500	7500	10	1	16314464	1760	-3596.67	1.41	12	0.13	-3.00	7667.00	19700	20221202	-45.23	10710	20230922	0.75	14800	-27.09	20230126	10710	0.75	20230922	19700	-45.23	20221202	10710	0.75	20230922	3.38	N	251370	500	81 억	124789	N	N	0	N	N
29	20230922	130929	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	11040	0	3	0.00	205158560	18922	55.43	10740	11040	10710	14350	7730	11040	10842.33	0.76	-743	11620	11330	11070	10780	10520	11200	10650	82	3310	500	7500	10	1	16314464	1801	-3680.00	1.44	12	0.12	-3.00	7667.00	19700	20221202	-43.96	10710	20230922	3.08	14800	-25.41	20230126	10710	3.08	20230922	19700	-43.96	20221202	10710	3.08	20230922	3.38	N	251370	500	81 억	124789	N	N	0	N	N
30	20230922	120927	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	10930	-110	5	-1.00	203059530	18731	54.87	10740	11040	10710	14350	7730	11040	10840.83	0.76	-697	11620	11330	11070	10780	10520	11200	10650	82	3310	500	7500	10	1	16314464	1783	-3643.33	1.43	12	0.11	-3.00	7667.00	19700	20221202	-44.52	10710	20230922	2.05	14800	-26.15	20230126	10710	2.05	20230922	19700	-44.52	20221202	10710	2.05	20230922	3.38	N	251370	500	81 억	124789	N	N	0	N	N
31	20230922	110921	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	11040	0	3	0.00	196533730	18139	53.14	10740	11040	10710	14350	7730	11040	10834.87	0.76	-732	11620	11330	11070	10780	10520	11200	10650	82	3310	500	7500	10	1	16314464	1801	-3680.00	1.44	12	0.11	-3.00	7667.00	19700	20221202	-43.96	10710	20230922	3.08	14800	-25.41	20230126	10710	3.08	20230922	19700	-43.96	20221202	10710	3.08	20230922	3.38	N	251370	500	81 억	124789	N	N	0	N	N
32	20230922	100922	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	10890	-150	5	-1.36	55176600	5054	14.81	10740	11030	10740	14350	7730	11040	10917.41	0.76	-1181	11620	11330	11070	10780	10520	11200	10650	82	3310	500	7500	10	1	16314464	1777	-3630.00	1.42	12	0.03	-3.00	7667.00	19700	20221202	-44.72	10740	20230922	1.40	14800	-26.42	20230126	10740	1.40	20230922	19700	-44.72	20221202	10740	1.40	20230922	3.38	N	251370	500	81 억	124789	N	N	0	N	N
33	20230922	090919	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	10810	-230	5	-2.08	12830380	1186	3.47	10740	11000	10740	14350	7730	11040	10818.20	0.76	-421	11620	11330	11070	10780	10520	11200	10650	82	3310	500	7500	10	1	16314464	1764	-3603.33	1.41	12	0.01	-3.00	7667.00	19700	20221202	-45.13	10740	20230922	0.65	14800	-26.96	20230126	10740	0.65	20230922	19700	-45.13	20221202	10740	0.65	20230922	3.38	N	251370	500	81 억	124789	N	N	0	N	N
34	20230921	160922	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	11040	-290	5	-2.56	375774840	34136	104.99	11330	11360	10810	14720	7940	11330	11008.17	0.81	-8034	11716	11522	11386	11192	11056	11455	11125	82	3390	500	7700	10	1	16314464	1801	-3680.00	1.44	12	0.21	-3.00	7667.00	19700	20221202	-43.96	10810	20230921	2.13	14800	-25.41	20230126	10810	2.13	20230921	19700	-43.96	20221202	10810	2.13	20230921	3.41	N	251370	500	81 억	132823	N	N	0	N	N
35	20230921	150910	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	10970	-360	5	-3.18	346716380	31492	96.86	11330	11360	10810	14720	7940	11330	11009.67	0.81	-7597	11716	11522	11386	11192	11056	11455	11125	82	3390	500	7700	10	1	16314464	1790	-3656.67	1.43	12	0.19	-3.00	7667.00	19700	20221202	-44.31	10810	20230921	1.48	14800	-25.88	20230126	10810	1.48	20230921	19700	-44.31	20221202	10810	1.48	20230921	3.41	N	251370	500	81 억	132823	N	N	0	N	N
36	20230921	140916	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	10940	-390	5	-3.44	310433730	28169	86.64	11330	11360	10810	14720	7940	11330	11020.40	0.81	-7193	11716	11522	11386	11192	11056	11455	11125	82	3390	500	7700	10	1	16314464	1785	-3646.67	1.43	12	0.17	-3.00	7667.00	19700	20221202	-44.47	10810	20230921	1.20	14800	-26.08	20230126	10810	1.20	20230921	19700	-44.47	20221202	10810	1.20	20230921	3.41	N	251370	500	81 억	132823	N	N	0	N	N
37	20230921	130914	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	10950	-380	5	-3.35	291385630	26435	81.30	11330	11360	10810	14720	7940	11330	11022.72	0.81	-6610	11716	11522	11386	11192	11056	11455	11125	82	3390	500	7700	10	1	16314464	1786	-3650.00	1.43	12	0.16	-3.00	7667.00	19700	20221202	-44.42	10810	20230921	1.30	14800	-26.01	20230126	10810	1.30	20230921	19700	-44.42	20221202	10810	1.30	20230921	3.41	N	251370	500	81 억	132823	N	N	0	N	N
38	20230921	120906	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	10940	-390	5	-3.44	245721010	22241	68.40	11330	11360	10810	14720	7940	11330	11048.11	0.81	-6005	11716	11522	11386	11192	11056	11455	11125	82	3390	500	7700	10	1	16314464	1785	-3646.67	1.43	12	0.14	-3.00	7667.00	19700	20221202	-44.47	10810	20230921	1.20	14800	-26.08	20230126	10810	1.20	20230921	19700	-44.47	20221202	10810	1.20	20230921	3.41	N	251370	500	81 억	132823	N	N	0	N	N
39	20230921	110926	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	11040	-290	5	-2.56	163924350	14766	45.41	11330	11360	11000	14720	7940	11330	11101.47	0.81	-2853	11716	11522	11386	11192	11056	11455	11125	82	3390	500	7700	10	1	16314464	1801	-3680.00	1.44	12	0.09	-3.00	7667.00	19700	20221202	-43.96	11000	20230921	0.36	14800	-25.41	20230126	11000	0.36	20230921	19700	-43.96	20221202	11000	0.36	20230921	3.41	N	251370	500	81 억	132823	N	N	0	N	N
40	20230921	100907	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	11160	-170	5	-1.50	55911170	4994	15.36	11330	11360	11120	14720	7940	11330	11195.67	0.81	-902	11716	11522	11386	11192	11056	11455	11125	82	3390	500	7700	10	1	16314464	1821	-3720.00	1.46	12	0.03	-3.00	7667.00	19700	20221202	-43.35	11120	20230921	0.36	14800	-24.59	20230126	11120	0.36	20230921	19700	-43.35	20221202	11120	0.36	20230921	3.41	N	251370	500	81 억	132823	N	N	0	N	N
41	20230921	090912	57	100.00	KOSDAQ		화학	N	N	N	N	N	11360	30	2	0.26	4727340	418	1.29	11330	11360	11270	14720	7940	11330	11309.43	0.81	-224	11716	11522	11386	11192	11056	11455	11125	82	3390	500	7700	10	1	16314464	1853	-3786.67	1.48	12	0.00	-3.00	7667.00	19700	20221202	-42.34	11250	20230920	0.98	14800	-23.24	20230126	11250	0.98	20230920	19700	-42.34	20221202	11250	0.98	20230920	3.41	N	251370	500	81 억	132823	N	N	0	N	N
42	20230920	160919	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	11330	-140	5	-1.22	369166130	32514	135.54	11580	11580	11250	14910	8030	11470	11354.07	0.87	-9291	11683	11576	11483	11376	11283	11630	11430	82	3440	500	7790	10	1	16314464	1848	-3776.67	1.48	12	0.20	-3.00	7667.00	19700	20221202	-42.49	11250	20230920	0.71	14800	-23.45	20230126	11250	0.71	20230920	19700	-42.49	20221202	11250	0.71	20230920	3.44	N	251370	500	81 억	141899	N	N	0	N	N
43	20230920	150855	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	11440	-30	5	-0.26	332930340	29343	122.32	11580	11580	11250	14910	8030	11470	11346.16	0.87	-9056	11683	11576	11483	11376	11283	11630	11430	82	3440	500	7790	10	1	16314464	1866	-3813.33	1.49	12	0.18	-3.00	7667.00	19700	20221202	-41.93	11250	20230920	1.69	14800	-22.70	20230126	11250	1.69	20230920	19700	-41.93	20221202	11250	1.69	20230920	3.44	N	251370	500	81 억	141899	N	N	0	N	N
44	20230920	140906	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	11470	0	3	0.00	285315960	25150	104.84	11580	11580	11250	14910	8030	11470	11344.57	0.87	-8713	11683	11576	11483	11376	11283	11630	11430	82	3440	500	7790	10	1	16314464	1871	-3823.33	1.50	12	0.15	-3.00	7667.00	19700	20221202	-41.78	11250	20230920	1.96	14800	-22.50	20230126	11250	1.96	20230920	19700	-41.78	20221202	11250	1.96	20230920	3.44	N	251370	500	81 억	141899	N	N	0	N	N
45	20230920	130902	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	11320	-150	5	-1.31	248482000	21912	91.34	11580	11580	11250	14910	8030	11470	11340.00	0.87	-8302	11683	11576	11483	11376	11283	11630	11430	82	3440	500	7790	10	1	16314464	1847	-3773.33	1.48	12	0.13	-3.00	7667.00	19700	20221202	-42.54	11250	20230920	0.62	14800	-23.51	20230126	11250	0.62	20230920	19700	-42.54	20221202	11250	0.62	20230920	3.44	N	251370	500	81 억	141899	N	N	0	N	N
46	20230920	120903	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	11300	-170	5	-1.48	219047410	19319	80.53	11580	11580	11250	14910	8030	11470	11338.44	0.87	-7977	11683	11576	11483	11376	11283	11630	11430	82	3440	500	7790	10	1	16314464	1844	-3766.67	1.47	12	0.12	-3.00	7667.00	19700	20221202	-42.64	11250	20230920	0.44	14800	-23.65	20230126	11250	0.44	20230920	19700	-42.64	20221202	11250	0.44	20230920	3.44	N	251370	500	81 억	141899	N	N	0	N	N
47	20230920	110908	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	11300	-170	5	-1.48	157667840	13888	57.89	11580	11580	11270	14910	8030	11470	11352.81	0.87	-5267	11683	11576	11483	11376	11283	11630	11430	82	3440	500	7790	10	1	16314464	1844	-3766.67	1.47	12	0.09	-3.00	7667.00	19700	20221202	-42.64	11270	20230920	0.27	14800	-23.65	20230126	11270	0.27	20230920	19700	-42.64	20221202	11270	0.27	20230920	3.44	N	251370	500	81 억	141899	N	N	0	N	N
48	20230920	100849	57	100.00	KOSDAQ		화학	N	N	N	N	N	11410	-60	5	-0.52	18370630	1610	6.71	11580	11580	11380	14910	8030	11470	11410.33	0.87	-966	11683	11576	11483	11376	11283	11630	11430	82	3440	500	7790	10	1	16314464	1861	-3803.33	1.49	12	0.01	-3.00	7667.00	19700	20221202	-42.08	11300	20230710	0.97	14800	-22.91	20230126	11300	0.97	20230710	19700	-42.08	20221202	11300	0.97	20230710	3.44	N	251370	500	81 억	141899	N	N	0	N	N
49	20230920	090902	57	100.00	KOSDAQ		화학	N	N	N	N	N	11560	90	2	0.78	103430	9	0.04	11580	11580	11470	14910	8030	11470	11492.22	0.87	-8	11683	11576	11483	11376	11283	11630	11430	82	3440	500	7790	10	1	16314464	1886	-3853.33	1.51	12	0.00	-3.00	7667.00	19700	20221202	-41.32	11300	20230710	2.30	14800	-21.89	20230126	11300	2.30	20230710	19700	-41.32	20221202	11300	2.30	20230710	3.44	N	251370	500	81 억	141899	N	N	0	N	N
50	20230919	160900	57	100.00	KOSDAQ		화학	N	N	N	N	N	11470	-70	5	-0.61	272932240	23889	132.73	11450	11590	11390	15000	8080	11540	11425.02	0.87	1736	11780	11660	11570	11450	11360	11615	11405	82	3460	500	7840	10	1	16314464	1871	-3823.33	1.50	12	0.15	-3.00	7667.00	19700	20221202	-41.78	11300	20230710	1.50	14800	-22.50	20230126	11300	1.50	20230710	19700	-41.78	20221202	11300	1.50	20230710	3.43	N	251370	500	81 억	141841	N	N	0	N	N
51	20230919	150859	57	100.00	KOSDAQ		화학	N	N	N	N	N	11460	-80	5	-0.69	258813420	22658	125.89	11450	11590	11390	15000	8080	11540	11422.61	0.87	1873	11780	11660	11570	11450	11360	11615	11405	82	3460	500	7840	10	1	16314464	1870	-3820.00	1.49	12	0.14	-3.00	7667.00	19700	20221202	-41.83	11300	20230710	1.42	14800	-22.57	20230126	11300	1.42	20230710	19700	-41.83	20221202	11300	1.42	20230710	3.43	N	251370	500	81 억	141841	N	N	0	N	N
52	20230919	140858	57	100.00	KOSDAQ		화학	N	N	N	N	N	11440	-100	5	-0.87	209416630	18330	101.84	11450	11590	11390	15000	8080	11540	11424.80	0.87	2876	11780	11660	11570	11450	11360	11615	11405	82	3460	500	7840	10	1	16314464	1866	-3813.33	1.49	12	0.11	-3.00	7667.00	19700	20221202	-41.93	11300	20230710	1.24	14800	-22.70	20230126	11300	1.24	20230710	19700	-41.93	20221202	11300	1.24	20230710	3.43	N	251370	500	81 억	141841	N	N	0	N	N
53	20230919	130843	57	100.00	KOSDAQ		화학	N	N	N	N	N	11410	-130	5	-1.13	200204080	17524	97.37	11450	11590	11390	15000	8080	11540	11424.57	0.87	2831	11780	11660	11570	11450	11360	11615	11405	82	3460	500	7840	10	1	16314464	1861	-3803.33	1.49	12	0.11	-3.00	7667.00	19700	20221202	-42.08	11300	20230710	0.97	14800	-22.91	20230126	11300	0.97	20230710	19700	-42.08	20221202	11300	0.97	20230710	3.43	N	251370	500	81 억	141841	N	N	0	N	N
54	20230919	120901	57	100.00	KOSDAQ		화학	N	N	N	N	N	11390	-150	5	-1.30	192077480	16813	93.42	11450	11590	11390	15000	8080	11540	11424.34	0.87	2970	11780	11660	11570	11450	11360	11615	11405	82	3460	500	7840	10	1	16314464	1858	-3796.67	1.49	12	0.10	-3.00	7667.00	19700	20221202	-42.18	11300	20230710	0.80	14800	-23.04	20230126	11300	0.80	20230710	19700	-42.18	20221202	11300	0.80	20230710	3.43	N	251370	500	81 억	141841	N	N	0	N	N
55	20230919	110906	57	100.00	KOSDAQ		화학	N	N	N	N	N	11480	-60	5	-0.52	34979040	3039	16.89	11450	11590	11450	15000	8080	11540	11510.05	0.87	-521	11780	11660	11570	11450	11360	11615	11405	82	3460	500	7840	10	1	16314464	1873	-3826.67	1.50	12	0.02	-3.00	7667.00	19700	20221202	-41.73	11300	20230710	1.59	14800	-22.43	20230126	11300	1.59	20230710	19700	-41.73	20221202	11300	1.59	20230710	3.43	N	251370	500	81 억	141841	N	N	0	N	N
56	20230919	100857	57	100.00	KOSDAQ		화학	N	N	N	N	N	11500	-40	5	-0.35	23649940	2053	11.41	11450	11590	11450	15000	8080	11540	11519.70	0.87	-72	11780	11660	11570	11450	11360	11615	11405	82	3460	500	7840	10	1	16314464	1876	-3833.33	1.50	12	0.01	-3.00	7667.00	19700	20221202	-41.62	11300	20230710	1.77	14800	-22.30	20230126	11300	1.77	20230710	19700	-41.62	20221202	11300	1.77	20230710	3.43	N	251370	500	81 억	141841	N	N	0	N	N
57	20230919	090854	57	100.00	KOSDAQ		화학	N	N	N	N	N	11520	-20	5	-0.17	5529030	482	2.68	11450	11560	11450	15000	8080	11540	11471.02	0.87	110	11780	11660	11570	11450	11360	11615	11405	82	3460	500	7840	10	1	16314464	1879	-3840.00	1.50	12	0.00	-3.00	7667.00	19700	20221202	-41.52	11300	20230710	1.95	14800	-22.16	20230126	11300	1.95	20230710	19700	-41.52	20221202	11300	1.95	20230710	3.43	N	251370	500	81 억	141841	N	N	0	N	N
58	20230918	160859	57	100.00	KOSDAQ		화학	N	N	N	N	N	11540	-60	5	-0.52	207380260	17998	99.93	11550	11690	11480	15080	8120	11600	11522.40	0.87	-135	11740	11670	11580	11510	11420	11680	11520	82	3480	500	7880	10	1	16314464	1883	-3846.67	1.51	12	0.11	-3.00	7667.00	19700	20221202	-41.42	11300	20230710	2.12	14800	-22.03	20230126	11300	2.12	20230710	19700	-41.42	20221202	11300	2.12	20230710	3.47	N	251370	500	81 억	141694	N	N	0	N	N
59	20230918	150855	57	100.00	KOSDAQ		화학	N	N	N	N	N	11490	-110	5	-0.95	190903020	16569	91.99	11550	11690	11480	15080	8120	11600	11521.70	0.87	64	11740	11670	11580	11510	11420	11680	11520	82	3480	500	7880	10	1	16314464	1875	-3830.00	1.50	12	0.10	-3.00	7667.00	19700	20221202	-41.68	11300	20230710	1.68	14800	-22.36	20230126	11300	1.68	20230710	19700	-41.68	20221202	11300	1.68	20230710	3.47	N	251370	500	81 억	141694	N	N	0	N	N
60	20230918	140916	57	100.00	KOSDAQ		화학	N	N	N	N	N	11520	-80	5	-0.69	147437260	12791	71.02	11550	11690	11480	15080	8120	11600	11526.64	0.87	-80	11740	11670	11580	11510	11420	11680	11520	82	3480	500	7880	10	1	16314464	1879	-3840.00	1.50	12	0.08	-3.00	7667.00	19700	20221202	-41.52	11300	20230710	1.95	14800	-22.16	20230126	11300	1.95	20230710	19700	-41.52	20221202	11300	1.95	20230710	3.47	N	251370	500	81 억	141694	N	N	0	N	N
61	20230918	130852	57	100.00	KOSDAQ		화학	N	N	N	N	N	11510	-90	5	-0.78	121559860	10545	58.55	11550	11690	11480	15080	8120	11600	11527.72	0.87	-583	11740	11670	11580	11510	11420	11680	11520	82	3480	500	7880	10	1	16314464	1878	-3836.67	1.50	12	0.06	-3.00	7667.00	19700	20221202	-41.57	11300	20230710	1.86	14800	-22.23	20230126	11300	1.86	20230710	19700	-41.57	20221202	11300	1.86	20230710	3.47	N	251370	500	81 억	141694	N	N	0	N	N
62	20230918	120900	57	100.00	KOSDAQ		화학	N	N	N	N	N	11480	-120	5	-1.03	68094590	5893	32.72	11550	11690	11480	15080	8120	11600	11555.17	0.87	-658	11740	11670	11580	11510	11420	11680	11520	82	3480	500	7880	10	1	16314464	1873	-3826.67	1.50	12	0.04	-3.00	7667.00	19700	20221202	-41.73	11300	20230710	1.59	14800	-22.43	20230126	11300	1.59	20230710	19700	-41.73	20221202	11300	1.59	20230710	3.47	N	251370	500	81 억	141694	N	N	0	N	N
63	20230918	110847	57	100.00	KOSDAQ		화학	N	N	N	N	N	11530	-70	5	-0.60	50892250	4399	24.42	11550	11690	11530	15080	8120	11600	11569.05	0.87	-580	11740	11670	11580	11510	11420	11680	11520	82	3480	500	7880	10	1	16314464	1881	-3843.33	1.50	12	0.03	-3.00	7667.00	19700	20221202	-41.47	11300	20230710	2.04	14800	-22.09	20230126	11300	2.04	20230710	19700	-41.47	20221202	11300	2.04	20230710	3.47	N	251370	500	81 억	141694	N	N	0	N	N
64	20230918	100840	57	100.00	KOSDAQ		화학	N	N	N	N	N	11690	90	2	0.78	26182210	2266	12.58	11550	11690	11530	15080	8120	11600	11554.37	0.87	0	11740	11670	11580	11510	11420	11680	11520	82	3480	500	7880	10	1	16314464	1907	-3896.67	1.52	12	0.01	-3.00	7667.00	19700	20221202	-40.66	11300	20230710	3.45	14800	-21.01	20230126	11300	3.45	20230710	19700	-40.66	20221202	11300	3.45	20230710	3.47	N	251370	500	81 억	141694	N	N	0	N	N
65	20230918	090843	57	100.00	KOSDAQ		화학	N	N	N	N	N	11550	-50	5	-0.43	6712490	581	3.23	11550	11590	11550	15080	8120	11600	11553.34	0.87	-9	11740	11670	11580	11510	11420	11680	11520	82	3480	500	7880	10	1	16314464	1884	-3850.00	1.51	12	0.00	-3.00	7667.00	19700	20221202	-41.37	11300	20230710	2.21	14800	-21.96	20230126	11300	2.21	20230710	19700	-41.37	20221202	11300	2.21	20230710	3.47	N	251370	500	81 억	141694	N	N	0	N	N
66	20230915	160854	57	100.00	KOSDAQ		화학	N	N	N	N	N	11600	-50	5	-0.43	208072870	18011	97.59	11600	11650	11490	15140	8160	11650	11552.54	0.87	-530	11863	11756	11623	11516	11383	11810	11570	82	3490	500	7920	10	1	16314464	1892	-3866.67	1.51	12	0.11	-3.00	7667.00	19700	20221202	-41.12	11300	20230710	2.65	14800	-21.62	20230126	11300	2.65	20230710	19700	-41.12	20221202	11300	2.65	20230710	3.50	N	251370	500	81 억	142347	N	N	0	N	N
67	20230915	150849	57	100.00	KOSDAQ		화학	N	N	N	N	N	11640	-10	5	-0.09	193622470	16766	90.85	11600	11650	11490	15140	8160	11650	11548.52	0.87	-562	11863	11756	11623	11516	11383	11810	11570	82	3490	500	7920	10	1	16314464	1899	-3880.00	1.52	12	0.10	-3.00	7667.00	19700	20221202	-40.91	11300	20230710	3.01	14800	-21.35	20230126	11300	3.01	20230710	19700	-40.91	20221202	11300	3.01	20230710	3.50	N	251370	500	81 억	142347	N	N	0	N	N
68	20230915	140855	57	100.00	KOSDAQ		화학	N	N	N	N	N	11540	-110	5	-0.94	155857630	13504	73.17	11600	11600	11490	15140	8160	11650	11541.59	0.87	-606	11863	11756	11623	11516	11383	11810	11570	82	3490	500	7920	10	1	16314464	1883	-3846.67	1.51	12	0.08	-3.00	7667.00	19700	20221202	-41.42	11300	20230710	2.12	14800	-22.03	20230126	11300	2.12	20230710	19700	-41.42	20221202	11300	2.12	20230710	3.50	N	251370	500	81 억	142347	N	N	0	N	N
69	20230915	130847	57	100.00	KOSDAQ		화학	N	N	N	N	N	11570	-80	5	-0.69	129586630	11235	60.88	11600	11600	11490	15140	8160	11650	11534.19	0.87	278	11863	11756	11623	11516	11383	11810	11570	82	3490	500	7920	10	1	16314464	1888	-3856.67	1.51	12	0.07	-3.00	7667.00	19700	20221202	-41.27	11300	20230710	2.39	14800	-21.82	20230126	11300	2.39	20230710	19700	-41.27	20221202	11300	2.39	20230710	3.50	N	251370	500	81 억	142347	N	N	0	N	N
70	20230915	120850	57	100.00	KOSDAQ		화학	N	N	N	N	N	11590	-60	5	-0.52	127233890	11032	59.78	11600	11600	11490	15140	8160	11650	11533.17	0.87	467	11863	11756	11623	11516	11383	11810	11570	82	3490	500	7920	10	1	16314464	1891	-3863.33	1.51	12	0.07	-3.00	7667.00	19700	20221202	-41.17	11300	20230710	2.57	14800	-21.69	20230126	11300	2.57	20230710	19700	-41.17	20221202	11300	2.57	20230710	3.50	N	251370	500	81 억	142347	N	N	0	N	N
71	20230915	110857	57	100.00	KOSDAQ		화학	N	N	N	N	N	11590	-60	5	-0.52	102404450	8877	48.10	11600	11600	11490	15140	8160	11650	11535.93	0.87	386	11863	11756	11623	11516	11383	11810	11570	82	3490	500	7920	10	1	16314464	1891	-3863.33	1.51	12	0.05	-3.00	7667.00	19700	20221202	-41.17	11300	20230710	2.57	14800	-21.69	20230126	11300	2.57	20230710	19700	-41.17	20221202	11300	2.57	20230710	3.50	N	251370	500	81 억	142347	N	N	0	N	N
72	20230915	100856	57	100.00	KOSDAQ		화학	N	N	N	N	N	11550	-100	5	-0.86	83295880	7228	39.17	11600	11600	11490	15140	8160	11650	11524.06	0.87	440	11863	11756	11623	11516	11383	11810	11570	82	3490	500	7920	10	1	16314464	1884	-3850.00	1.51	12	0.04	-3.00	7667.00	19700	20221202	-41.37	11300	20230710	2.21	14800	-21.96	20230126	11300	2.21	20230710	19700	-41.37	20221202	11300	2.21	20230710	3.50	N	251370	500	81 억	142347	N	N	0	N	N
73	20230915	090844	57	100.00	KOSDAQ		화학	N	N	N	N	N	11510	-140	5	-1.20	26270150	2272	12.31	11600	11600	11510	15140	8160	11650	11562.57	0.87	292	11863	11756	11623	11516	11383	11810	11570	82	3490	500	7920	10	1	16314464	1878	-3836.67	1.50	12	0.01	-3.00	7667.00	19700	20221202	-41.57	11300	20230710	1.86	14800	-22.23	20230126	11300	1.86	20230710	19700	-41.57	20221202	11300	1.86	20230710	3.50	N	251370	500	81 억	142347	N	N	0	N	N
74	20230914	160856	57	100.00	KOSDAQ		화학	N	N	N	N	N	11650	20	2	0.17	213692320	18455	41.54	11530	11730	11490	15110	8150	11630	11579.10	0.88	-2064	12016	11822	11656	11462	11296	11740	11380	82	3480	500	7900	10	1	16314464	1901	-3883.33	1.52	12	0.11	-3.00	7667.00	19700	20221202	-40.86	11300	20230710	3.10	14800	-21.28	20230126	11300	3.10	20230710	19700	-40.86	20221202	11300	3.10	20230710	3.50	N	251370	500	81 억	144011	N	N	0	N	N
75	20230914	150828	57	100.00	KOSDAQ		화학	N	N	N	N	N	11560	-70	5	-0.60	165974490	14352	32.30	11530	11730	11490	15110	8150	11630	11564.55	0.88	-1066	12016	11822	11656	11462	11296	11740	11380	82	3480	500	7900	10	1	16314464	1886	-3853.33	1.51	12	0.09	-3.00	7667.00	19700	20221202	-41.32	11300	20230710	2.30	14800	-21.89	20230126	11300	2.30	20230710	19700	-41.32	20221202	11300	2.30	20230710	3.50	N	251370	500	81 억	144011	N	N	0	N	N
76	20230914	140847	57	100.00	KOSDAQ		화학	N	N	N	N	N	11540	-90	5	-0.77	119879860	10356	23.31	11530	11730	11490	15110	8150	11630	11575.88	0.88	-1657	12016	11822	11656	11462	11296	11740	11380	82	3480	500	7900	10	1	16314464	1883	-3846.67	1.51	12	0.06	-3.00	7667.00	19700	20221202	-41.42	11300	20230710	2.12	14800	-22.03	20230126	11300	2.12	20230710	19700	-41.42	20221202	11300	2.12	20230710	3.50	N	251370	500	81 억	144011	N	N	0	N	N
77	20230914	130830	57	100.00	KOSDAQ		화학	N	N	N	N	N	11650	20	2	0.17	99483800	8598	19.35	11530	11730	11490	15110	8150	11630	11570.57	0.88	-1293	12016	11822	11656	11462	11296	11740	11380	82	3480	500	7900	10	1	16314464	1901	-3883.33	1.52	12	0.05	-3.00	7667.00	19700	20221202	-40.86	11300	20230710	3.10	14800	-21.28	20230126	11300	3.10	20230710	19700	-40.86	20221202	11300	3.10	20230710	3.50	N	251370	500	81 억	144011	N	N	0	N	N
78	20230914	120839	57	100.00	KOSDAQ		화학	N	N	N	N	N	11650	20	2	0.17	76599490	6632	14.93	11530	11730	11490	15110	8150	11630	11549.98	0.88	-1168	12016	11822	11656	11462	11296	11740	11380	82	3480	500	7900	10	1	16314464	1901	-3883.33	1.52	12	0.04	-3.00	7667.00	19700	20221202	-40.86	11300	20230710	3.10	14800	-21.28	20230126	11300	3.10	20230710	19700	-40.86	20221202	11300	3.10	20230710	3.50	N	251370	500	81 억	144011	N	N	0	N	N
79	20230914	110833	57	100.00	KOSDAQ		화학	N	N	N	N	N	11650	20	2	0.17	65817560	5703	12.84	11530	11730	11490	15110	8150	11630	11540.87	0.88	-1135	12016	11822	11656	11462	11296	11740	11380	82	3480	500	7900	10	1	16314464	1901	-3883.33	1.52	12	0.03	-3.00	7667.00	19700	20221202	-40.86	11300	20230710	3.10	14800	-21.28	20230126	11300	3.10	20230710	19700	-40.86	20221202	11300	3.10	20230710	3.50	N	251370	500	81 억	144011	N	N	0	N	N
80	20230914	100826	57	100.00	KOSDAQ		화학	N	N	N	N	N	11520	-110	5	-0.95	36859830	3196	7.19	11530	11550	11510	15110	8150	11630	11533.11	0.88	-731	12016	11822	11656	11462	11296	11740	11380	82	3480	500	7900	10	1	16314464	1879	-3840.00	1.50	12	0.02	-3.00	7667.00	19700	20221202	-41.52	11300	20230710	1.95	14800	-22.16	20230126	11300	1.95	20230710	19700	-41.52	20221202	11300	1.95	20230710	3.50	N	251370	500	81 억	144011	N	N	0	N	N
81	20230914	090842	57	100.00	KOSDAQ		화학	N	N	N	N	N	11540	-90	5	-0.77	9860120	855	1.92	11530	11540	11530	15110	8150	11630	11532.30	0.88	-159	12016	11822	11656	11462	11296	11740	11380	82	3480	500	7900	10	1	16314464	1883	-3846.67	1.51	12	0.01	-3.00	7667.00	19700	20221202	-41.42	11300	20230710	2.12	14800	-22.03	20230126	11300	2.12	20230710	19700	-41.42	20221202	11300	2.12	20230710	3.50	N	251370	500	81 억	144011	N	N	0	N	N
82	20230913	160845	57	100.00	KOSDAQ		화학	N	N	N	N	N	11630	-20	5	-0.17	514276250	44428	355.28	11690	11850	11490	15140	8160	11650	11575.48	0.88	1270	11843	11746	11613	11516	11383	11680	11450	82	3490	500	7920	10	1	16314464	1897	-3876.67	1.52	12	0.27	-3.00	7667.00	19700	20221202	-40.96	11300	20230710	2.92	14800	-21.42	20230126	11300	2.92	20230710	19700	-40.96	20221202	11300	2.92	20230710	3.49	N	251370	500	81 억	142853	N	N	0	N	N
83	20230913	150836	57	100.00	KOSDAQ		화학	N	N	N	N	N	11500	-150	5	-1.29	470882370	40695	325.43	11690	11850	11490	15140	8160	11650	11571.01	0.88	1986	11843	11746	11613	11516	11383	11680	11450	82	3490	500	7920	10	1	16314464	1876	-3833.33	1.50	12	0.25	-3.00	7667.00	19700	20221202	-41.62	11300	20230710	1.77	14800	-22.30	20230126	11300	1.77	20230710	19700	-41.62	20221202	11300	1.77	20230710	3.49	N	251370	500	81 억	142853	N	N	0	N	N
84	20230913	140845	57	100.00	KOSDAQ		화학	N	N	N	N	N	11520	-130	5	-1.12	408117810	35240	281.81	11690	11850	11500	15140	8160	11650	11581.09	0.88	1934	11843	11746	11613	11516	11383	11680	11450	82	3490	500	7920	10	1	16314464	1879	-3840.00	1.50	12	0.22	-3.00	7667.00	19700	20221202	-41.52	11300	20230710	1.95	14800	-22.16	20230126	11300	1.95	20230710	19700	-41.52	20221202	11300	1.95	20230710	3.49	N	251370	500	81 억	142853	N	N	0	N	N
85	20230913	130820	57	100.00	KOSDAQ		화학	N	N	N	N	N	11520	-130	5	-1.12	378319000	32652	261.11	11690	11850	11500	15140	8160	11650	11586.39	0.88	1677	11843	11746	11613	11516	11383	11680	11450	82	3490	500	7920	10	1	16314464	1879	-3840.00	1.50	12	0.20	-3.00	7667.00	19700	20221202	-41.52	11300	20230710	1.95	14800	-22.16	20230126	11300	1.95	20230710	19700	-41.52	20221202	11300	1.95	20230710	3.49	N	251370	500	81 억	142853	N	N	0	N	N
86	20230913	120842	57	100.00	KOSDAQ		화학	N	N	N	N	N	11500	-150	5	-1.29	372655940	32162	257.19	11690	11850	11500	15140	8160	11650	11586.84	0.88	1916	11843	11746	11613	11516	11383	11680	11450	82	3490	500	7920	10	1	16314464	1876	-3833.33	1.50	12	0.20	-3.00	7667.00	19700	20221202	-41.62	11300	20230710	1.77	14800	-22.30	20230126	11300	1.77	20230710	19700	-41.62	20221202	11300	1.77	20230710	3.49	N	251370	500	81 억	142853	N	N	0	N	N
87	20230913	110841	57	100.00	KOSDAQ		화학	N	N	N	N	N	11590	-60	5	-0.52	337573000	29116	232.83	11690	11850	11500	15140	8160	11650	11594.07	0.88	1916	11843	11746	11613	11516	11383	11680	11450	82	3490	500	7920	10	1	16314464	1891	-3863.33	1.51	12	0.18	-3.00	7667.00	19700	20221202	-41.17	11300	20230710	2.57	14800	-21.69	20230126	11300	2.57	20230710	19700	-41.17	20221202	11300	2.57	20230710	3.49	N	251370	500	81 억	142853	N	N	0	N	N
88	20230913	100831	57	100.00	KOSDAQ		화학	N	N	N	N	N	11760	110	2	0.94	314516790	27143	217.06	11690	11760	11500	15140	8160	11650	11587.40	0.88	1474	11843	11746	11613	11516	11383	11680	11450	82	3490	500	7920	10	1	16314464	1919	-3920.00	1.53	12	0.17	-3.00	7667.00	19700	20221202	-40.30	11300	20230710	4.07	14800	-20.54	20230126	11300	4.07	20230710	19700	-40.30	20221202	11300	4.07	20230710	3.49	N	251370	500	81 억	142853	N	N	0	N	N
89	20230913	090823	57	100.00	KOSDAQ		화학	N	N	N	N	N	11560	-90	5	-0.77	10579720	909	7.27	11690	11700	11560	15140	8160	11650	11638.84	0.88	-166	11843	11746	11613	11516	11383	11680	11450	82	3490	500	7920	10	1	16314464	1886	-3853.33	1.51	12	0.01	-3.00	7667.00	19700	20221202	-41.32	11300	20230710	2.30	14800	-21.89	20230126	11300	2.30	20230710	19700	-41.32	20221202	11300	2.30	20230710	3.49	N	251370	500	81 억	142853	N	N	0	N	N
90	20230912	160820	57	100.00	KOSDAQ		화학	N	N	N	N	N	11650	-30	5	-0.26	144651900	12504	80.84	11710	11710	11480	15180	8180	11680	11568.44	0.88	-807	11880	11780	11630	11530	11380	11705	11455	82	3500	500	7940	10	1	16314464	1901	-3883.33	1.52	12	0.08	-3.00	7667.00	19700	20221202	-40.86	11300	20230710	3.10	14800	-21.28	20230126	11300	3.10	20230710	19700	-40.86	20221202	11300	3.10	20230710	3.50	N	251370	500	81 억	143660	N	N	0	N	N
91	20230912	150830	57	100.00	KOSDAQ		화학	N	N	N	N	N	11650	-30	5	-0.26	131335950	11361	73.45	11710	11710	11480	15180	8180	11680	11560.25	0.88	-460	11880	11780	11630	11530	11380	11705	11455	82	3500	500	7940	10	1	16314464	1901	-3883.33	1.52	12	0.07	-3.00	7667.00	19700	20221202	-40.86	11300	20230710	3.10	14800	-21.28	20230126	11300	3.10	20230710	19700	-40.86	20221202	11300	3.10	20230710	3.50	N	251370	500	81 억	143660	N	N	0	N	N
92	20230912	140829	57	100.00	KOSDAQ		화학	N	N	N	N	N	11490	-190	5	-1.63	113502070	9821	63.50	11710	11710	11480	15180	8180	11680	11557.08	0.88	-231	11880	11780	11630	11530	11380	11705	11455	82	3500	500	7940	10	1	16314464	1875	-3830.00	1.50	12	0.06	-3.00	7667.00	19700	20221202	-41.68	11300	20230710	1.68	14800	-22.36	20230126	11300	1.68	20230710	19700	-41.68	20221202	11300	1.68	20230710	3.50	N	251370	500	81 억	143660	N	N	0	N	N
93	20230912	130818	57	100.00	KOSDAQ		화학	N	N	N	N	N	11520	-160	5	-1.37	84671640	7314	47.29	11710	11710	11500	15180	8180	11680	11576.65	0.88	-617	11880	11780	11630	11530	11380	11705	11455	82	3500	500	7940	10	1	16314464	1879	-3840.00	1.50	12	0.04	-3.00	7667.00	19700	20221202	-41.52	11300	20230710	1.95	14800	-22.16	20230126	11300	1.95	20230710	19700	-41.52	20221202	11300	1.95	20230710	3.50	N	251370	500	81 억	143660	N	N	0	N	N
94	20230912	120816	57	100.00	KOSDAQ		화학	N	N	N	N	N	11650	-30	5	-0.26	80647700	6965	45.03	11710	11710	11500	15180	8180	11680	11578.99	0.88	-670	11880	11780	11630	11530	11380	11705	11455	82	3500	500	7940	10	1	16314464	1901	-3883.33	1.52	12	0.04	-3.00	7667.00	19700	20221202	-40.86	11300	20230710	3.10	14800	-21.28	20230126	11300	3.10	20230710	19700	-40.86	20221202	11300	3.10	20230710	3.50	N	251370	500	81 억	143660	N	N	0	N	N
95	20230912	110822	57	100.00	KOSDAQ		화학	N	N	N	N	N	11500	-180	5	-1.54	68293830	5897	38.13	11710	11710	11500	15180	8180	11680	11581.11	0.88	-386	11880	11780	11630	11530	11380	11705	11455	82	3500	500	7940	10	1	16314464	1876	-3833.33	1.50	12	0.04	-3.00	7667.00	19700	20221202	-41.62	11300	20230710	1.77	14800	-22.30	20230126	11300	1.77	20230710	19700	-41.62	20221202	11300	1.77	20230710	3.50	N	251370	500	81 억	143660	N	N	0	N	N
96	20230912	100814	57	100.00	KOSDAQ		화학	N	N	N	N	N	11500	-180	5	-1.54	35836560	3100	20.04	11710	11710	11500	15180	8180	11680	11560.18	0.88	379	11880	11780	11630	11530	11380	11705	11455	82	3500	500	7940	10	1	16314464	1876	-3833.33	1.50	12	0.02	-3.00	7667.00	19700	20221202	-41.62	11300	20230710	1.77	14800	-22.30	20230126	11300	1.77	20230710	19700	-41.62	20221202	11300	1.77	20230710	3.50	N	251370	500	81 억	143660	N	N	0	N	N
97	20230912	090834	57	100.00	KOSDAQ		화학	N	N	N	N	N	11710	30	2	0.26	4963540	424	2.74	11710	11710	11680	15180	8180	11680	11706.46	0.88	34	11880	11780	11630	11530	11380	11705	11455	82	3500	500	7940	10	1	16314464	1910	-3903.33	1.53	12	0.00	-3.00	7667.00	19700	20221202	-40.56	11300	20230710	3.63	14800	-20.88	20230126	11300	3.63	20230710	19700	-40.56	20221202	11300	3.63	20230710	3.50	N	251370	500	81 억	143660	N	N	0	N	N
98	20230911	160815	57	100.00	KOSDAQ		화학	N	N	N	N	N	11680	-20	5	-0.17	178959410	15449	190.24	11730	11730	11480	15210	8190	11700	11583.06	0.89	-1283	11853	11776	11653	11576	11453	11715	11515	82	3510	500	7950	10	1	16314464	1906	-3893.33	1.52	12	0.09	-3.00	7667.00	19700	20221202	-40.71	11300	20230710	3.36	14800	-21.08	20230126	11300	3.36	20230710	19700	-40.71	20221202	11300	3.36	20230710	3.49	N	251370	500	81 억	145020	N	N	0	N	N
99	20230911	150820	57	100.00	KOSDAQ		화학	N	N	N	N	N	11570	-130	5	-1.11	154222150	13327	164.11	11730	11730	11480	15210	8190	11700	11572.16	0.89	-656	11853	11776	11653	11576	11453	11715	11515	82	3510	500	7950	10	1	16314464	1888	-3856.67	1.51	12	0.08	-3.00	7667.00	19700	20221202	-41.27	11300	20230710	2.39	14800	-21.82	20230126	11300	2.39	20230710	19700	-41.27	20221202	11300	2.39	20230710	3.49	N	251370	500	81 억	145020	N	N	0	N	N
100	20230911	140828	57	100.00	KOSDAQ		화학	N	N	N	N	N	11580	-120	5	-1.03	145933940	12612	155.30	11730	11730	11480	15210	8190	11700	11571.04	0.89	-631	11853	11776	11653	11576	11453	11715	11515	82	3510	500	7950	10	1	16314464	1889	-3860.00	1.51	12	0.08	-3.00	7667.00	19700	20221202	-41.22	11300	20230710	2.48	14800	-21.76	20230126	11300	2.48	20230710	19700	-41.22	20221202	11300	2.48	20230710	3.49	N	251370	500	81 억	145020	N	N	0	N	N
101	20230911	130803	57	100.00	KOSDAQ		화학	N	N	N	N	N	11630	-70	5	-0.60	141661910	12243	150.76	11730	11730	11480	15210	8190	11700	11570.85	0.89	-623	11853	11776	11653	11576	11453	11715	11515	82	3510	500	7950	10	1	16314464	1897	-3876.67	1.52	12	0.08	-3.00	7667.00	19700	20221202	-40.96	11300	20230710	2.92	14800	-21.42	20230126	11300	2.92	20230710	19700	-40.96	20221202	11300	2.92	20230710	3.49	N	251370	500	81 억	145020	N	N	0	N	N
102	20230911	120818	57	100.00	KOSDAQ		화학	N	N	N	N	N	11560	-140	5	-1.20	107977890	9317	114.73	11730	11730	11500	15210	8190	11700	11589.34	0.89	-221	11853	11776	11653	11576	11453	11715	11515	82	3510	500	7950	10	1	16314464	1886	-3853.33	1.51	12	0.06	-3.00	7667.00	19700	20221202	-41.32	11300	20230710	2.30	14800	-21.89	20230126	11300	2.30	20230710	19700	-41.32	20221202	11300	2.30	20230710	3.49	N	251370	500	81 억	145020	N	N	0	N	N
103	20230911	110804	57	100.00	KOSDAQ		화학	N	N	N	N	N	11660	-40	5	-0.34	69194200	5956	73.34	11730	11730	11580	15210	8190	11700	11617.56	0.89	53	11853	11776	11653	11576	11453	11715	11515	82	3510	500	7950	10	1	16314464	1902	-3886.67	1.52	12	0.04	-3.00	7667.00	19700	20221202	-40.81	11300	20230710	3.19	14800	-21.22	20230126	11300	3.19	20230710	19700	-40.81	20221202	11300	3.19	20230710	3.49	N	251370	500	81 억	145020	N	N	0	N	N
104	20230911	100802	57	100.00	KOSDAQ		화학	N	N	N	N	N	11680	-20	5	-0.17	18119080	1555	19.15	11730	11730	11600	15210	8190	11700	11652.14	0.89	-694	11853	11776	11653	11576	11453	11715	11515	82	3510	500	7950	10	1	16314464	1906	-3893.33	1.52	12	0.01	-3.00	7667.00	19700	20221202	-40.71	11300	20230710	3.36	14800	-21.08	20230126	11300	3.36	20230710	19700	-40.71	20221202	11300	3.36	20230710	3.49	N	251370	500	81 억	145020	N	N	0	N	N
105	20230911	090800	57	100.00	KOSDAQ		화학	N	N	N	N	N	11730	30	2	0.26	3008330	257	3.16	11730	11730	11690	15210	8190	11700	11705.56	0.89	-131	11853	11776	11653	11576	11453	11715	11515	82	3510	500	7950	10	1	16314464	1914	-3910.00	1.53	12	0.00	-3.00	7667.00	19700	20221202	-40.46	11300	20230710	3.81	14800	-20.74	20230126	11300	3.81	20230710	19700	-40.46	20221202	11300	3.81	20230710	3.49	N	251370	500	81 억	145020	N	N	0	N	N
106	20230908	160822	57	100.00	KOSDAQ		화학	N	N	N	N	N	11700	50	2	0.43	94411650	8121	15.07	11730	11730	11530	15140	8160	11650	11625.61	0.90	-2406	12016	11832	11616	11432	11216	11725	11325	82	3490	500	7920	10	1	16314464	1909	-3900.00	1.53	12	0.05	-3.00	7667.00	19700	20221202	-40.61	11300	20230710	3.54	14800	-20.95	20230126	11300	3.54	20230710	19700	-40.61	20221202	11300	3.54	20230710	3.48	N	251370	500	81 억	147426	N	N	0	N	N
107	20230908	150820	57	100.00	KOSDAQ		화학	N	N	N	N	N	11540	-110	5	-0.94	58034590	5004	9.29	11730	11730	11530	15140	8160	11650	11597.64	0.90	-1559	12016	11832	11616	11432	11216	11725	11325	82	3490	500	7920	10	1	16314464	1883	-3846.67	1.51	12	0.03	-3.00	7667.00	19700	20221202	-41.42	11300	20230710	2.12	14800	-22.03	20230126	11300	2.12	20230710	19700	-41.42	20221202	11300	2.12	20230710	3.48	N	251370	500	81 억	147426	N	N	0	N	N
108	20230908	140812	57	100.00	KOSDAQ		화학	N	N	N	N	N	11540	-110	5	-0.94	40542580	3499	6.49	11730	11730	11530	15140	8160	11650	11586.90	0.90	-1524	12016	11832	11616	11432	11216	11725	11325	82	3490	500	7920	10	1	16314464	1883	-3846.67	1.51	12	0.02	-3.00	7667.00	19700	20221202	-41.42	11300	20230710	2.12	14800	-22.03	20230126	11300	2.12	20230710	19700	-41.42	20221202	11300	2.12	20230710	3.48	N	251370	500	81 억	147426	N	N	0	N	N
109	20230908	130820	57	100.00	KOSDAQ		화학	N	N	N	N	N	11600	-50	5	-0.43	25027660	2158	4.00	11730	11730	11530	15140	8160	11650	11597.62	0.90	-1413	12016	11832	11616	11432	11216	11725	11325	82	3490	500	7920	10	1	16314464	1892	-3866.67	1.51	12	0.01	-3.00	7667.00	19700	20221202	-41.12	11300	20230710	2.65	14800	-21.62	20230126	11300	2.65	20230710	19700	-41.12	20221202	11300	2.65	20230710	3.48	N	251370	500	81 억	147426	N	N	0	N	N
110	20230908	120832	57	100.00	KOSDAQ		화학	N	N	N	N	N	11570	-80	5	-0.69	18231090	1572	2.92	11730	11730	11530	15140	8160	11650	11597.39	0.90	-1075	12016	11832	11616	11432	11216	11725	11325	82	3490	500	7920	10	1	16314464	1888	-3856.67	1.51	12	0.01	-3.00	7667.00	19700	20221202	-41.27	11300	20230710	2.39	14800	-21.82	20230126	11300	2.39	20230710	19700	-41.27	20221202	11300	2.39	20230710	3.48	N	251370	500	81 억	147426	N	N	0	N	N
111	20230908	110826	57	100.00	KOSDAQ		화학	N	N	N	N	N	11580	-70	5	-0.60	15859180	1367	2.54	11730	11730	11530	15140	8160	11650	11601.45	0.90	-952	12016	11832	11616	11432	11216	11725	11325	82	3490	500	7920	10	1	16314464	1889	-3860.00	1.51	12	0.01	-3.00	7667.00	19700	20221202	-41.22	11300	20230710	2.48	14800	-21.76	20230126	11300	2.48	20230710	19700	-41.22	20221202	11300	2.48	20230710	3.48	N	251370	500	81 억	147426	N	N	0	N	N
112	20230908	100819	57	100.00	KOSDAQ		화학	N	N	N	N	N	11580	-70	5	-0.60	4377800	376	0.70	11730	11730	11530	15140	8160	11650	11643.09	0.90	-209	12016	11832	11616	11432	11216	11725	11325	82	3490	500	7920	10	1	16314464	1889	-3860.00	1.51	12	0.00	-3.00	7667.00	19700	20221202	-41.22	11300	20230710	2.48	14800	-21.76	20230126	11300	2.48	20230710	19700	-41.22	20221202	11300	2.48	20230710	3.48	N	251370	500	81 억	147426	N	N	0	N	N
113	20230908	090824	57	100.00	KOSDAQ		화학	N	N	N	N	N	11720	70	2	0.60	796070	68	0.13	11730	11730	11530	15140	8160	11650	11706.91	0.90	-16	12016	11832	11616	11432	11216	11725	11325	82	3490	500	7920	10	1	16314464	1912	-3906.67	1.53	12	0.00	-3.00	7667.00	19700	20221202	-40.51	11300	20230710	3.72	14800	-20.81	20230126	11300	3.72	20230710	19700	-40.51	20221202	11300	3.72	20230710	3.48	N	251370	500	81 억	147426	N	N	0	N	N
114	20230907	160809	57	100.00	KOSDAQ		화학	N	N	N	N	N	11650	-80	5	-0.68	620452730	53885	156.45	11800	11800	11400	15240	8220	11730	11514.39	0.95	-7660	11956	11842	11656	11542	11356	11900	11600	82	3510	500	7970	10	1	16314464	1901	-3883.33	1.52	12	0.33	-3.00	7667.00	19700	20221202	-40.86	11300	20230710	3.10	14800	-21.28	20230126	11300	3.10	20230710	19700	-40.86	20221202	11300	3.10	20230710	3.48	N	251370	500	81 억	154648	N	N	0	N	N
115	20230907	150815	57	100.00	KOSDAQ		화학	N	N	N	N	N	11570	-160	5	-1.36	571310870	49658	144.17	11800	11800	11400	15240	8220	11730	11504.91	0.95	-6831	11956	11842	11656	11542	11356	11900	11600	82	3510	500	7970	10	1	16314464	1888	-3856.67	1.51	12	0.30	-3.00	7667.00	19700	20221202	-41.27	11300	20230710	2.39	14800	-21.82	20230126	11300	2.39	20230710	19700	-41.27	20221202	11300	2.39	20230710	3.48	N	251370	500	81 억	154648	N	N	0	N	N
116	20230907	140813	57	100.00	KOSDAQ		화학	N	N	N	N	N	11500	-230	5	-1.96	300951550	26033	75.58	11800	11800	11460	15240	8220	11730	11560.39	0.95	-7381	11956	11842	11656	11542	11356	11900	11600	82	3510	500	7970	10	1	16314464	1876	-3833.33	1.50	12	0.16	-3.00	7667.00	19700	20221202	-41.62	11300	20230710	1.77	14800	-22.30	20230126	11300	1.77	20230710	19700	-41.62	20221202	11300	1.77	20230710	3.48	N	251370	500	81 억	154648	N	N	0	N	N
117	20230907	130809	57	100.00	KOSDAQ		화학	N	N	N	N	N	11630	-100	5	-0.85	263728060	22805	66.21	11800	11800	11460	15240	8220	11730	11564.48	0.95	-7105	11956	11842	11656	11542	11356	11900	11600	82	3510	500	7970	10	1	16314464	1897	-3876.67	1.52	12	0.14	-3.00	7667.00	19700	20221202	-40.96	11300	20230710	2.92	14800	-21.42	20230126	11300	2.92	20230710	19700	-40.96	20221202	11300	2.92	20230710	3.48	N	251370	500	81 억	154648	N	N	0	N	N
118	20230907	120821	57	100.00	KOSDAQ		화학	N	N	N	N	N	11510	-220	5	-1.88	193844580	16739	48.60	11800	11800	11510	15240	8220	11730	11580.42	0.95	-5824	11956	11842	11656	11542	11356	11900	11600	82	3510	500	7970	10	1	16314464	1878	-3836.67	1.50	12	0.10	-3.00	7667.00	19700	20221202	-41.57	11300	20230710	1.86	14800	-22.23	20230126	11300	1.86	20230710	19700	-41.57	20221202	11300	1.86	20230710	3.48	N	251370	500	81 억	154648	N	N	0	N	N
119	20230907	110814	57	100.00	KOSDAQ		화학	N	N	N	N	N	11540	-190	5	-1.62	151062880	13029	37.83	11800	11800	11520	15240	8220	11730	11594.36	0.95	-2405	11956	11842	11656	11542	11356	11900	11600	82	3510	500	7970	10	1	16314464	1883	-3846.67	1.51	12	0.08	-3.00	7667.00	19700	20221202	-41.42	11300	20230710	2.12	14800	-22.03	20230126	11300	2.12	20230710	19700	-41.42	20221202	11300	2.12	20230710	3.48	N	251370	500	81 억	154648	N	N	0	N	N
120	20230907	100815	57	100.00	KOSDAQ		화학	N	N	N	N	N	11600	-130	5	-1.11	37003690	3170	9.20	11800	11800	11600	15240	8220	11730	11673.09	0.95	-1685	11956	11842	11656	11542	11356	11900	11600	82	3510	500	7970	10	1	16314464	1892	-3866.67	1.51	12	0.02	-3.00	7667.00	19700	20221202	-41.12	11300	20230710	2.65	14800	-21.62	20230126	11300	2.65	20230710	19700	-41.12	20221202	11300	2.65	20230710	3.48	N	251370	500	81 억	154648	N	N	0	N	N
121	20230907	090827	57	100.00	KOSDAQ		화학	N	N	N	N	N	11700	-30	5	-0.26	15786240	1346	3.91	11800	11800	11700	15240	8220	11730	11728.26	0.95	-807	11956	11842	11656	11542	11356	11900	11600	82	3510	500	7970	10	1	16314464	1909	-3900.00	1.53	12	0.01	-3.00	7667.00	19700	20221202	-40.61	11300	20230710	3.54	14800	-20.95	20230126	11300	3.54	20230710	19700	-40.61	20221202	11300	3.54	20230710	3.48	N	251370	500	81 억	154648	N	N	0	N	N
122	20230906	160811	57	100.00	KOSDAQ		화학	N	N	N	N	N	11730	0	3	0.00	400256620	34443	254.64	11660	11770	11470	15240	8220	11730	11620.84	1.00	-8689	11910	11820	11710	11620	11510	11865	11665	82	3510	500	7970	10	1	16314464	1914	-3910.00	1.53	12	0.21	-3.00	7667.00	19700	20221202	-40.46	11300	20230710	3.81	14800	-20.74	20230126	11300	3.81	20230710	19700	-40.46	20221202	11300	3.81	20230710	3.50	N	251370	500	81 억	163337	N	N	0	N	N
123	20230906	150814	57	100.00	KOSDAQ		화학	N	N	N	N	N	11510	-220	5	-1.88	336884940	29015	214.51	11660	11770	11470	15240	8220	11730	11610.72	1.00	-7581	11910	11820	11710	11620	11510	11865	11665	82	3510	500	7970	10	1	16314464	1878	-3836.67	1.50	12	0.18	-3.00	7667.00	19700	20221202	-41.57	11300	20230710	1.86	14800	-22.23	20230126	11300	1.86	20230710	19700	-41.57	20221202	11300	1.86	20230710	3.50	N	251370	500	81 억	163337	N	N	0	N	N
124	20230906	140814	57	100.00	KOSDAQ		화학	N	N	N	N	N	11660	-70	5	-0.60	110577550	9464	69.97	11660	11770	11650	15240	8220	11730	11684.02	1.00	-4155	11910	11820	11710	11620	11510	11865	11665	82	3510	500	7970	10	1	16314464	1902	-3886.67	1.52	12	0.06	-3.00	7667.00	19700	20221202	-40.81	11300	20230710	3.19	14800	-21.22	20230126	11300	3.19	20230710	19700	-40.81	20221202	11300	3.19	20230710	3.50	N	251370	500	81 억	163337	N	N	0	N	N
125	20230906	130806	57	100.00	KOSDAQ		화학	N	N	N	N	N	11710	-20	5	-0.17	95747730	8193	60.57	11660	11770	11650	15240	8220	11730	11686.53	1.00	-2963	11910	11820	11710	11620	11510	11865	11665	82	3510	500	7970	10	1	16314464	1910	-3903.33	1.53	12	0.05	-3.00	7667.00	19700	20221202	-40.56	11300	20230710	3.63	14800	-20.88	20230126	11300	3.63	20230710	19700	-40.56	20221202	11300	3.63	20230710	3.50	N	251370	500	81 억	163337	N	N	0	N	N
126	20230906	120817	57	100.00	KOSDAQ		화학	N	N	N	N	N	11710	-20	5	-0.17	63005200	5391	39.86	11660	11770	11650	15240	8220	11730	11687.11	1.00	-2372	11910	11820	11710	11620	11510	11865	11665	82	3510	500	7970	10	1	16314464	1910	-3903.33	1.53	12	0.03	-3.00	7667.00	19700	20221202	-40.56	11300	20230710	3.63	14800	-20.88	20230126	11300	3.63	20230710	19700	-40.56	20221202	11300	3.63	20230710	3.50	N	251370	500	81 억	163337	N	N	0	N	N
127	20230906	110824	57	100.00	KOSDAQ		화학	N	N	N	N	N	11730	0	3	0.00	59449310	5087	37.61	11660	11770	11650	15240	8220	11730	11686.52	1.00	-2314	11910	11820	11710	11620	11510	11865	11665	82	3510	500	7970	10	1	16314464	1914	-3910.00	1.53	12	0.03	-3.00	7667.00	19700	20221202	-40.46	11300	20230710	3.81	14800	-20.74	20230126	11300	3.81	20230710	19700	-40.46	20221202	11300	3.81	20230710	3.50	N	251370	500	81 억	163337	N	N	0	N	N
128	20230906	100800	57	100.00	KOSDAQ		화학	N	N	N	N	N	11770	40	2	0.34	22318980	1907	14.10	11660	11770	11650	15240	8220	11730	11703.71	1.00	-398	11910	11820	11710	11620	11510	11865	11665	82	3510	500	7970	10	1	16314464	1920	-3923.33	1.54	12	0.01	-3.00	7667.00	19700	20221202	-40.25	11300	20230710	4.16	14800	-20.47	20230126	11300	4.16	20230710	19700	-40.25	20221202	11300	4.16	20230710	3.50	N	251370	500	81 억	163337	N	N	0	N	N
129	20230906	090803	57	100.00	KOSDAQ		화학	N	N	N	N	N	11720	-10	5	-0.09	583440	50	0.37	11660	11730	11660	15240	8220	11730	11668.80	1.00	-4	11910	11820	11710	11620	11510	11865	11665	82	3510	500	7970	10	1	16314464	1912	-3906.67	1.53	12	0.00	-3.00	7667.00	19700	20221202	-40.51	11300	20230710	3.72	14800	-20.81	20230126	11300	3.72	20230710	19700	-40.51	20221202	11300	3.72	20230710	3.50	N	251370	500	81 억	163337	N	N	0	N	N
130	20230905	160805	57	100.00	KOSDAQ		화학	N	N	N	N	N	11730	0	3	0.00	158227730	13526	48.26	11700	11800	11600	15240	8220	11730	11698.04	1.01	-1930	12210	11970	11830	11590	11450	11900	11520	82	3510	500	7970	10	1	16314464	1914	-3910.00	1.53	12	0.08	-3.00	7667.00	19700	20221202	-40.46	11300	20230710	3.81	14800	-20.74	20230126	11300	3.81	20230710	19700	-40.46	20221202	11300	3.81	20230710	3.51	N	251370	500	81 억	165267	N	N	0	N	N
131	20230905	150816	57	100.00	KOSDAQ		화학	N	N	N	N	N	11770	40	2	0.34	149418500	12775	45.58	11700	11800	11600	15240	8220	11730	11696.16	1.01	-1862	12210	11970	11830	11590	11450	11900	11520	82	3510	500	7970	10	1	16314464	1920	-3923.33	1.54	12	0.08	-3.00	7667.00	19700	20221202	-40.25	11300	20230710	4.16	14800	-20.47	20230126	11300	4.16	20230710	19700	-40.25	20221202	11300	4.16	20230710	3.51	N	251370	500	81 억	165267	N	N	0	N	N
132	20230905	140814	57	100.00	KOSDAQ		화학	N	N	N	N	N	11790	60	2	0.51	130619260	11173	39.87	11700	11800	11600	15240	8220	11730	11690.62	1.01	-1829	12210	11970	11830	11590	11450	11900	11520	82	3510	500	7970	10	1	16314464	1923	-3930.00	1.54	12	0.07	-3.00	7667.00	19700	20221202	-40.15	11300	20230710	4.34	14800	-20.34	20230126	11300	4.34	20230710	19700	-40.15	20221202	11300	4.34	20230710	3.51	N	251370	500	81 억	165267	N	N	0	N	N
133	20230905	130755	57	100.00	KOSDAQ		화학	N	N	N	N	N	11750	20	2	0.17	105802650	9062	32.33	11700	11750	11600	15240	8220	11730	11675.42	1.01	-1607	12210	11970	11830	11590	11450	11900	11520	82	3510	500	7970	10	1	16314464	1917	-3916.67	1.53	12	0.06	-3.00	7667.00	19700	20221202	-40.36	11300	20230710	3.98	14800	-20.61	20230126	11300	3.98	20230710	19700	-40.36	20221202	11300	3.98	20230710	3.51	N	251370	500	81 억	165267	N	N	0	N	N
134	20230905	120759	57	100.00	KOSDAQ		화학	N	N	N	N	N	11740	10	2	0.09	100021780	8568	30.57	11700	11750	11600	15240	8220	11730	11673.88	1.01	-1361	12210	11970	11830	11590	11450	11900	11520	82	3510	500	7970	10	1	16314464	1915	-3913.33	1.53	12	0.05	-3.00	7667.00	19700	20221202	-40.41	11300	20230710	3.89	14800	-20.68	20230126	11300	3.89	20230710	19700	-40.41	20221202	11300	3.89	20230710	3.51	N	251370	500	81 억	165267	N	N	0	N	N
135	20230905	110806	57	100.00	KOSDAQ		화학	N	N	N	N	N	11730	0	3	0.00	86645640	7426	26.50	11700	11750	11600	15240	8220	11730	11667.88	1.01	-379	12210	11970	11830	11590	11450	11900	11520	82	3510	500	7970	10	1	16314464	1914	-3910.00	1.53	12	0.05	-3.00	7667.00	19700	20221202	-40.46	11300	20230710	3.81	14800	-20.74	20230126	11300	3.81	20230710	19700	-40.46	20221202	11300	3.81	20230710	3.51	N	251370	500	81 억	165267	N	N	0	N	N
136	20230905	100755	57	100.00	KOSDAQ		화학	N	N	N	N	N	11730	0	3	0.00	64067480	5498	19.62	11700	11730	11600	15240	8220	11730	11652.87	1.01	488	12210	11970	11830	11590	11450	11900	11520	82	3510	500	7970	10	1	16314464	1914	-3910.00	1.53	12	0.03	-3.00	7667.00	19700	20221202	-40.46	11300	20230710	3.81	14800	-20.74	20230126	11300	3.81	20230710	19700	-40.46	20221202	11300	3.81	20230710	3.51	N	251370	500	81 억	165267	N	N	0	N	N
137	20230905	090755	57	100.00	KOSDAQ		화학	N	N	N	N	N	11650	-80	5	-0.68	30958300	2653	9.47	11700	11730	11650	15240	8220	11730	11669.17	1.01	655	12210	11970	11830	11590	11450	11900	11520	82	3510	500	7970	10	1	16314464	1901	-3883.33	1.52	12	0.02	-3.00	7667.00	19700	20221202	-40.86	11300	20230710	3.10	14800	-21.28	20230126	11300	3.10	20230710	19700	-40.86	20221202	11300	3.10	20230710	3.51	N	251370	500	81 억	165267	N	N	0	N	N
138	20230904	160751	57	100.00	KOSDAQ		화학	N	N	N	N	N	11730	-90	5	-0.76	329864780	27971	127.61	11850	12070	11690	15360	8280	11820	11793.10	1.01	637	11966	11892	11786	11712	11606	11930	11750	82	3540	500	8030	10	1	16314464	1914	-3910.00	1.53	12	0.17	-3.00	7667.00	19700	20221202	-40.46	11300	20230710	3.81	14800	-20.74	20230126	11300	3.81	20230710	19700	-40.46	20221202	11300	3.81	20230710	3.61	N	251370	500	81 억	164630	N	N	0	N	N
139	20230904	150741	57	100.00	KOSDAQ		화학	N	N	N	N	N	11780	-40	5	-0.34	308809430	26176	119.42	11850	12070	11690	15360	8280	11820	11797.43	1.01	637	11966	11892	11786	11712	11606	11930	11750	82	3540	500	8030	10	1	16314464	1922	-3926.67	1.54	12	0.16	-3.00	7667.00	19700	20221202	-40.20	11300	20230710	4.25	14800	-20.41	20230126	11300	4.25	20230710	19700	-40.20	20221202	11300	4.25	20230710	3.61	N	251370	500	81 억	164630	N	N	0	N	N
140	20230904	140737	57	100.00	KOSDAQ		화학	N	N	N	N	N	11790	-30	5	-0.25	271199470	22975	104.82	11850	12070	11690	15360	8280	11820	11804.11	1.01	2040	11966	11892	11786	11712	11606	11930	11750	82	3540	500	8030	10	1	16314464	1923	-3930.00	1.54	12	0.14	-3.00	7667.00	19700	20221202	-40.15	11300	20230710	4.34	14800	-20.34	20230126	11300	4.34	20230710	19700	-40.15	20221202	11300	4.34	20230710	3.61	N	251370	500	81 억	164630	N	N	0	N	N
141	20230904	130750	57	100.00	KOSDAQ		화학	N	N	N	N	N	11760	-60	5	-0.51	188858300	15951	72.77	11850	12070	11750	15360	8280	11820	11839.90	1.01	1774	11966	11892	11786	11712	11606	11930	11750	82	3540	500	8030	10	1	16314464	1919	-3920.00	1.53	12	0.10	-3.00	7667.00	19700	20221202	-40.30	11300	20230710	4.07	14800	-20.54	20230126	11300	4.07	20230710	19700	-40.30	20221202	11300	4.07	20230710	3.61	N	251370	500	81 억	164630	N	N	0	N	N
142	20230904	120734	57	100.00	KOSDAQ		화학	N	N	N	N	N	11800	-20	5	-0.17	129129100	10882	49.65	11850	12070	11750	15360	8280	11820	11866.30	1.01	3088	11966	11892	11786	11712	11606	11930	11750	82	3540	500	8030	10	1	16314464	1925	-3933.33	1.54	12	0.07	-3.00	7667.00	19700	20221202	-40.10	11300	20230710	4.42	14800	-20.27	20230126	11300	4.42	20230710	19700	-40.10	20221202	11300	4.42	20230710	3.61	N	251370	500	81 억	164630	N	N	0	N	N
143	20230904	110721	57	100.00	KOSDAQ		화학	N	N	N	N	N	11850	30	2	0.25	96502400	8118	37.04	11850	12070	11750	15360	8280	11820	11887.46	1.01	2472	11966	11892	11786	11712	11606	11930	11750	82	3540	500	8030	10	1	16314464	1933	-3950.00	1.55	12	0.05	-3.00	7667.00	19700	20221202	-39.85	11300	20230710	4.87	14800	-19.93	20230126	11300	4.87	20230710	19700	-39.85	20221202	11300	4.87	20230710	3.61	N	251370	500	81 억	164630	N	N	0	N	N
144	20230904	100727	57	100.00	KOSDAQ		화학	N	N	N	N	N	11890	70	2	0.59	69750390	5849	26.68	11850	12070	11750	15360	8280	11820	11925.18	1.01	2606	11966	11892	11786	11712	11606	11930	11750	82	3540	500	8030	10	1	16314464	1940	-3963.33	1.55	12	0.04	-3.00	7667.00	19700	20221202	-39.64	11300	20230710	5.22	14800	-19.66	20230126	11300	5.22	20230710	19700	-39.64	20221202	11300	5.22	20230710	3.61	N	251370	500	81 억	164630	N	N	0	N	N
145	20230904	090740	57	100.00	KOSDAQ		화학	N	N	N	N	N	11790	-30	5	-0.25	2515840	214	0.98	11850	11850	11750	15360	8280	11820	11756.26	1.01	-199	11966	11892	11786	11712	11606	11930	11750	82	3540	500	8030	10	1	16314464	1923	-3930.00	1.54	12	0.00	-3.00	7667.00	19700	20221202	-40.15	11300	20230710	4.34	14800	-20.34	20230126	11300	4.34	20230710	19700	-40.15	20221202	11300	4.34	20230710	3.61	N	251370	500	81 억	164630	N	N	0	N	N
146	20230901	160730	57	100.00	KOSDAQ		화학	N	N	N	N	N	11820	20	2	0.17	252213990	21417	32.52	11800	11860	11680	15340	8260	11800	11776.35	1.05	-6331	12126	11962	11776	11612	11426	11870	11520	82	3540	500	8020	10	1	16314464	1928	-3940.00	1.54	12	0.13	-3.00	7667.00	19700	20221202	-40.00	11300	20230710	4.60	14800	-20.14	20230126	11300	4.60	20230710	19700	-40.00	20221202	11300	4.60	20230710	3.60	N	251370	500	81 억	170725	N	N	0	N	N
147	20230901	150739	57	100.00	KOSDAQ		화학	N	N	N	N	N	11840	40	2	0.34	229797770	19521	29.65	11800	11840	11680	15340	8260	11800	11771.82	1.05	-6331	12126	11962	11776	11612	11426	11870	11520	82	3540	500	8020	10	1	16314464	1932	-3946.67	1.54	12	0.12	-3.00	7667.00	19700	20221202	-39.90	11300	20230710	4.78	14800	-20.00	20230126	11300	4.78	20230710	19700	-39.90	20221202	11300	4.78	20230710	3.60	N	251370	500	81 억	170725	N	N	0	N	N
148	20230901	140740	57	100.00	KOSDAQ		화학	N	N	N	N	N	11760	-40	5	-0.34	148469340	12634	19.19	11800	11830	11680	15340	8260	11800	11751.57	1.05	-2660	12126	11962	11776	11612	11426	11870	11520	82	3540	500	8020	10	1	16314464	1919	-3920.00	1.53	12	0.08	-3.00	7667.00	19700	20221202	-40.30	11300	20230710	4.07	14800	-20.54	20230126	11300	4.07	20230710	19700	-40.30	20221202	11300	4.07	20230710	3.60	N	251370	500	81 억	170725	N	N	0	N	N
149	20230901	130718	57	100.00	KOSDAQ		화학	N	N	N	N	N	11780	-20	5	-0.17	128435720	10936	16.61	11800	11830	11680	15340	8260	11800	11744.31	1.05	-1686	12126	11962	11776	11612	11426	11870	11520	82	3540	500	8020	10	1	16314464	1922	-3926.67	1.54	12	0.07	-3.00	7667.00	19700	20221202	-40.20	11300	20230710	4.25	14800	-20.41	20230126	11300	4.25	20230710	19700	-40.20	20221202	11300	4.25	20230710	3.60	N	251370	500	81 억	170725	N	N	0	N	N
150	20230901	120728	57	100.00	KOSDAQ		화학	N	N	N	N	N	11770	-30	5	-0.25	55546360	4718	7.16	11800	11830	11680	15340	8260	11800	11773.29	1.05	-2282	12126	11962	11776	11612	11426	11870	11520	82	3540	500	8020	10	1	16314464	1920	-3923.33	1.54	12	0.03	-3.00	7667.00	19700	20221202	-40.25	11300	20230710	4.16	14800	-20.47	20230126	11300	4.16	20230710	19700	-40.25	20221202	11300	4.16	20230710	3.60	N	251370	500	81 억	170725	N	N	0	N	N
151	20230901	110728	57	100.00	KOSDAQ		화학	N	N	N	N	N	11810	10	2	0.08	44232120	3759	5.71	11800	11810	11680	15340	8260	11800	11766.99	1.05	-1905	12126	11962	11776	11612	11426	11870	11520	82	3540	500	8020	10	1	16314464	1927	-3936.67	1.54	12	0.02	-3.00	7667.00	19700	20221202	-40.05	11300	20230710	4.51	14800	-20.20	20230126	11300	4.51	20230710	19700	-40.05	20221202	11300	4.51	20230710	3.60	N	251370	500	81 억	170725	N	N	0	N	N
152	20230901	100723	57	100.00	KOSDAQ		화학	N	N	N	N	N	11780	-20	5	-0.17	27499580	2339	3.55	11800	11810	11680	15340	8260	11800	11756.98	1.05	-1686	12126	11962	11776	11612	11426	11870	11520	82	3540	500	8020	10	1	16314464	1922	-3926.67	1.54	12	0.01	-3.00	7667.00	19700	20221202	-40.20	11300	20230710	4.25	14800	-20.41	20230126	11300	4.25	20230710	19700	-40.20	20221202	11300	4.25	20230710	3.60	N	251370	500	81 억	170725	N	N	0	N	N
153	20230901	090712	57	100.00	KOSDAQ		화학	N	N	N	N	N	11730	-70	5	-0.59	9306650	792	1.20	11800	11800	11680	15340	8260	11800	11750.82	1.05	-496	12126	11962	11776	11612	11426	11870	11520	82	3540	500	8020	10	1	16314464	1914	-3910.00	1.53	12	0.00	-3.00	7667.00	19700	20221202	-40.46	11300	20230710	3.81	14800	-20.74	20230126	11300	3.81	20230710	19700	-40.46	20221202	11300	3.81	20230710	3.60	N	251370	500	81 억	170725	N	N	0	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History