KissMeData/008370/price/prices-20230901.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

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

62 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20230927	160230	57	100.00	KOSDAQ	화학	N	N	N	N	N	4130	20	2	0.49	176245845	42812	83.22	4095	4180	4085	5340	2880	4110	4116.74	0.81	4037	4190	4150	4120	4080	4050	4170	4100	60	1230	500	2950	5	1	12000000	496	5.83	0.56	12	0.36	708.00	7382.00	5450	20221205	-24.22	3795	20230726	8.83	5290	-21.93	20230203	3795	8.83	20230726	5450	-24.22	20221205	3795	8.83	20230726	1.09	N	008370	500	60 억	97296	N	N	N	N
3	20230927	150233	57	100.00	KOSDAQ	화학	N	N	N	N	N	4145	35	2	0.85	163950215	39837	77.43	4095	4180	4085	5340	2880	4110	4115.53	0.81	3668	4190	4150	4120	4080	4050	4170	4100	60	1230	500	2950	5	1	12000000	497	5.85	0.56	12	0.33	708.00	7382.00	5450	20221205	-23.94	3795	20230726	9.22	5290	-21.64	20230203	3795	9.22	20230726	5450	-23.94	20221205	3795	9.22	20230726	1.09	N	008370	500	60 억	97296	N	N	N	N
4	20230927	140233	57	100.00	KOSDAQ	화학	N	N	N	N	N	4135	25	2	0.61	127621785	31058	60.37	4095	4135	4085	5340	2880	4110	4109.14	0.81	1221	4190	4150	4120	4080	4050	4170	4100	60	1230	500	2950	5	1	12000000	496	5.84	0.56	12	0.26	708.00	7382.00	5450	20221205	-24.13	3795	20230726	8.96	5290	-21.83	20230203	3795	8.96	20230726	5450	-24.13	20221205	3795	8.96	20230726	1.09	N	008370	500	60 억	97296	N	N	N	N
5	20230927	130231	57	100.00	KOSDAQ	화학	N	N	N	N	N	4125	15	2	0.36	87548420	21296	41.39	4095	4135	4085	5340	2880	4110	4111.03	0.81	1120	4190	4150	4120	4080	4050	4170	4100	60	1230	500	2950	5	1	12000000	495	5.83	0.56	12	0.18	708.00	7382.00	5450	20221205	-24.31	3795	20230726	8.70	5290	-22.02	20230203	3795	8.70	20230726	5450	-24.31	20221205	3795	8.70	20230726	1.09	N	008370	500	60 억	97296	N	N	N	N
6	20230927	120232	57	100.00	KOSDAQ	화학	N	N	N	N	N	4125	15	2	0.36	55155115	13419	26.08	4095	4135	4085	5340	2880	4110	4110.23	0.81	1023	4190	4150	4120	4080	4050	4170	4100	60	1230	500	2950	5	1	12000000	495	5.83	0.56	12	0.11	708.00	7382.00	5450	20221205	-24.31	3795	20230726	8.70	5290	-22.02	20230203	3795	8.70	20230726	5450	-24.31	20221205	3795	8.70	20230726	1.09	N	008370	500	60 억	97296	N	N	N	N
7	20230927	110231	57	100.00	KOSDAQ	화학	N	N	N	N	N	4130	20	2	0.49	49590225	12070	23.46	4095	4135	4085	5340	2880	4110	4108.55	0.81	1043	4190	4150	4120	4080	4050	4170	4100	60	1230	500	2950	5	1	12000000	496	5.83	0.56	12	0.10	708.00	7382.00	5450	20221205	-24.22	3795	20230726	8.83	5290	-21.93	20230203	3795	8.83	20230726	5450	-24.22	20221205	3795	8.83	20230726	1.09	N	008370	500	60 억	97296	N	N	N	N
8	20230927	100230	57	100.00	KOSDAQ	화학	N	N	N	N	N	4110	0	3	0.00	43815375	10671	20.74	4095	4135	4085	5340	2880	4110	4106.02	0.81	1033	4190	4150	4120	4080	4050	4170	4100	60	1230	500	2950	5	1	12000000	493	5.81	0.56	12	0.09	708.00	7382.00	5450	20221205	-24.59	3795	20230726	8.30	5290	-22.31	20230203	3795	8.30	20230726	5450	-24.59	20221205	3795	8.30	20230726	1.09	N	008370	500	60 억	97296	N	N	N	N
9	20230927	090234	57	100.00	KOSDAQ	화학	N	N	N	N	N	4090	-20	5	-0.49	11266830	2752	5.35	4095	4095	4085	5340	2880	4110	4094.04	0.81	621	4190	4150	4120	4080	4050	4170	4100	60	1230	500	2950	5	1	12000000	491	5.78	0.55	12	0.02	708.00	7382.00	5450	20221205	-24.95	3795	20230726	7.77	5290	-22.68	20230203	3795	7.77	20230726	5450	-24.95	20221205	3795	7.77	20230726	1.09	N	008370	500	60 억	97296	N	N	N	N
10	20230926	160230	57	100.00	KOSDAQ	화학	N	N	N	N	N	4110	0	3	0.00	207609385	50414	33.53	4100	4160	4090	5340	2880	4110	4118.21	0.76	5874	4226	4167	4136	4077	4046	4152	4062	60	1230	500	2950	5	1	12000000	493	5.81	0.56	12	0.42	708.00	7382.00	5450	20221205	-24.59	3795	20230726	8.30	5290	-22.31	20230203	3795	8.30	20230726	5450	-24.59	20221205	3795	8.30	20230726	1.09	N	008370	500	60 억	91377	N	N	N	N
11	20230926	150232	57	100.00	KOSDAQ	화학	N	N	N	N	N	4120	10	2	0.24	168712580	40961	27.24	4100	4160	4090	5340	2880	4110	4118.86	0.76	5883	4226	4167	4136	4077	4046	4152	4062	60	1230	500	2950	5	1	12000000	494	5.82	0.56	12	0.34	708.00	7382.00	5450	20221205	-24.40	3795	20230726	8.56	5290	-22.12	20230203	3795	8.56	20230726	5450	-24.40	20221205	3795	8.56	20230726	1.09	N	008370	500	60 억	91377	N	N	N	N
12	20230926	140228	57	100.00	KOSDAQ	화학	N	N	N	N	N	4120	10	2	0.24	137790275	33464	22.25	4100	4160	4090	5340	2880	4110	4117.57	0.76	4800	4226	4167	4136	4077	4046	4152	4062	60	1230	500	2950	5	1	12000000	494	5.82	0.56	12	0.28	708.00	7382.00	5450	20221205	-24.40	3795	20230726	8.56	5290	-22.12	20230203	3795	8.56	20230726	5450	-24.40	20221205	3795	8.56	20230726	1.09	N	008370	500	60 억	91377	N	N	N	N
13	20230926	130229	57	100.00	KOSDAQ	화학	N	N	N	N	N	4120	10	2	0.24	107687875	26154	17.39	4100	4160	4090	5340	2880	4110	4117.45	0.76	3493	4226	4167	4136	4077	4046	4152	4062	60	1230	500	2950	5	1	12000000	494	5.82	0.56	12	0.22	708.00	7382.00	5450	20221205	-24.40	3795	20230726	8.56	5290	-22.12	20230203	3795	8.56	20230726	5450	-24.40	20221205	3795	8.56	20230726	1.09	N	008370	500	60 억	91377	N	N	N	N
14	20230926	120230	57	100.00	KOSDAQ	화학	N	N	N	N	N	4130	20	2	0.49	99872775	24256	16.13	4100	4160	4090	5340	2880	4110	4117.45	0.76	3230	4226	4167	4136	4077	4046	4152	4062	60	1230	500	2950	5	1	12000000	496	5.83	0.56	12	0.20	708.00	7382.00	5450	20221205	-24.22	3795	20230726	8.83	5290	-21.93	20230203	3795	8.83	20230726	5450	-24.22	20221205	3795	8.83	20230726	1.09	N	008370	500	60 억	91377	N	N	N	N
15	20230926	110230	57	100.00	KOSDAQ	화학	N	N	N	N	N	4120	10	2	0.24	60151640	14600	9.71	4100	4160	4090	5340	2880	4110	4119.98	0.76	2700	4226	4167	4136	4077	4046	4152	4062	60	1230	500	2950	5	1	12000000	494	5.82	0.56	12	0.12	708.00	7382.00	5450	20221205	-24.40	3795	20230726	8.56	5290	-22.12	20230203	3795	8.56	20230726	5450	-24.40	20221205	3795	8.56	20230726	1.09	N	008370	500	60 억	91377	N	N	N	N
16	20230926	100230	57	100.00	KOSDAQ	화학	N	N	N	N	N	4120	10	2	0.24	34650715	8405	5.59	4100	4160	4090	5340	2880	4110	4122.63	0.76	2417	4226	4167	4136	4077	4046	4152	4062	60	1230	500	2950	5	1	12000000	494	5.82	0.56	12	0.07	708.00	7382.00	5450	20221205	-24.40	3795	20230726	8.56	5290	-22.12	20230203	3795	8.56	20230726	5450	-24.40	20221205	3795	8.56	20230726	1.09	N	008370	500	60 억	91377	N	N	N	N
17	20230926	090230	57	100.00	KOSDAQ	화학	N	N	N	N	N	4125	15	2	0.36	5436175	1326	0.88	4100	4140	4090	5340	2880	4110	4099.68	0.76	567	4226	4167	4136	4077	4046	4152	4062	60	1230	500	2950	5	1	12000000	495	5.83	0.56	12	0.01	708.00	7382.00	5450	20221205	-24.31	3795	20230726	8.70	5290	-22.02	20230203	3795	8.70	20230726	5450	-24.31	20221205	3795	8.70	20230726	1.09	N	008370	500	60 억	91377	N	N	N	N
18	20230925	160229	57	100.00	KOSDAQ	화학	N	N	N	N	N	4110	-10	5	-0.24	619153435	149794	42.29	4120	4195	4105	5350	2885	4120	4133.49	0.64	14704	4486	4302	4201	4017	3916	4252	3967	60	1230	500	2960	5	1	12000000	493	5.81	0.56	12	1.25	708.00	7382.00	5450	20221205	-24.59	3795	20230726	8.30	5290	-22.31	20230203	3795	8.30	20230726	5450	-24.59	20221205	3795	8.30	20230726	0.70	N	008370	500	60 억	76673	N	N	N	N
19	20230925	150230	57	100.00	KOSDAQ	화학	N	N	N	N	N	4110	-10	5	-0.24	553005070	133727	37.75	4120	4195	4105	5350	2885	4120	4135.33	0.64	14694	4486	4302	4201	4017	3916	4252	3967	60	1230	500	2960	5	1	12000000	493	5.81	0.56	12	1.11	708.00	7382.00	5450	20221205	-24.59	3795	20230726	8.30	5290	-22.31	20230203	3795	8.30	20230726	5450	-24.59	20221205	3795	8.30	20230726	0.70	N	008370	500	60 억	76673	N	N	N	N
20	20230925	140228	57	100.00	KOSDAQ	화학	N	N	N	N	N	4120	0	3	0.00	483595230	116882	33.00	4120	4195	4105	5350	2885	4120	4137.47	0.64	14715	4486	4302	4201	4017	3916	4252	3967	60	1230	500	2960	5	1	12000000	494	5.82	0.56	12	0.97	708.00	7382.00	5450	20221205	-24.40	3795	20230726	8.56	5290	-22.12	20230203	3795	8.56	20230726	5450	-24.40	20221205	3795	8.56	20230726	0.70	N	008370	500	60 억	76673	N	N	N	N
21	20230925	130228	57	100.00	KOSDAQ	화학	N	N	N	N	N	4110	-10	5	-0.24	468537795	113231	31.97	4120	4195	4105	5350	2885	4120	4137.89	0.64	14393	4486	4302	4201	4017	3916	4252	3967	60	1230	500	2960	5	1	12000000	493	5.81	0.56	12	0.94	708.00	7382.00	5450	20221205	-24.59	3795	20230726	8.30	5290	-22.31	20230203	3795	8.30	20230726	5450	-24.59	20221205	3795	8.30	20230726	0.70	N	008370	500	60 억	76673	N	N	N	N
22	20230925	120232	57	100.00	KOSDAQ	화학	N	N	N	N	N	4110	-10	5	-0.24	445873410	107729	30.41	4120	4195	4105	5350	2885	4120	4138.84	0.64	14745	4486	4302	4201	4017	3916	4252	3967	60	1230	500	2960	5	1	12000000	493	5.81	0.56	12	0.90	708.00	7382.00	5450	20221205	-24.59	3795	20230726	8.30	5290	-22.31	20230203	3795	8.30	20230726	5450	-24.59	20221205	3795	8.30	20230726	0.70	N	008370	500	60 억	76673	N	N	N	N
23	20230925	110229	57	100.00	KOSDAQ	화학	N	N	N	N	N	4125	5	2	0.12	427592775	103282	29.16	4120	4195	4105	5350	2885	4120	4140.05	0.64	14503	4486	4302	4201	4017	3916	4252	3967	60	1230	500	2960	5	1	12000000	495	5.83	0.56	12	0.86	708.00	7382.00	5450	20221205	-24.31	3795	20230726	8.70	5290	-22.02	20230203	3795	8.70	20230726	5450	-24.31	20221205	3795	8.70	20230726	0.70	N	008370	500	60 억	76673	N	N	N	N
24	20230925	100230	57	100.00	KOSDAQ	화학	N	N	N	N	N	4120	0	3	0.00	276321660	66532	18.78	4120	4195	4105	5350	2885	4120	4153.22	0.64	1431	4486	4302	4201	4017	3916	4252	3967	60	1230	500	2960	5	1	12000000	494	5.82	0.56	12	0.55	708.00	7382.00	5450	20221205	-24.40	3795	20230726	8.56	5290	-22.12	20230203	3795	8.56	20230726	5450	-24.40	20221205	3795	8.56	20230726	0.70	N	008370	500	60 억	76673	N	N	N	N
25	20230925	090229	57	100.00	KOSDAQ	화학	N	N	N	N	N	4175	55	2	1.33	13731825	3326	0.94	4120	4195	4120	5350	2885	4120	4128.64	0.64	305	4486	4302	4201	4017	3916	4252	3967	60	1230	500	2960	5	1	12000000	501	5.90	0.57	12	0.03	708.00	7382.00	5450	20221205	-23.39	3795	20230726	10.01	5290	-21.08	20230203	3795	10.01	20230726	5450	-23.39	20221205	3795	10.01	20230726	0.70	N	008370	500	60 억	76673	N	N	N	N
26	20230922	160235	57	100.00	KOSDAQ	화학	N	N	N	N	N	4120	-265	5	-6.04	1480919970	352799	8.22	4385	4385	4100	5700	3070	4385	4197.64	0.64	-641	5675	5030	4615	3970	3555	5352	4292	60	1315	500	3150	5	1	12000000	494	5.82	0.56	12	2.94	708.00	7382.00	5450	20221205	-24.40	3795	20230726	8.56	5290	-22.12	20230203	3795	8.56	20230726	5450	-24.40	20221205	3795	8.56	20230726	0.70	N	008370	500	60 억	77270	N	N	N	N
27	20230922	150233	57	100.00	KOSDAQ	화학	N	N	N	N	N	4120	-265	5	-6.04	1453725830	346204	8.07	4385	4385	4100	5700	3070	4385	4199.03	0.64	-501	5675	5030	4615	3970	3555	5352	4292	60	1315	500	3150	5	1	12000000	494	5.82	0.56	12	2.89	708.00	7382.00	5450	20221205	-24.40	3795	20230726	8.56	5290	-22.12	20230203	3795	8.56	20230726	5450	-24.40	20221205	3795	8.56	20230726	0.70	N	008370	500	60 억	77270	N	N	N	N
28	20230922	140233	57	100.00	KOSDAQ	화학	N	N	N	N	N	4125	-260	5	-5.93	1380083500	328281	7.65	4385	4385	4100	5700	3070	4385	4203.96	0.64	718	5675	5030	4615	3970	3555	5352	4292	60	1315	500	3150	5	1	12000000	495	5.83	0.56	12	2.74	708.00	7382.00	5450	20221205	-24.31	3795	20230726	8.70	5290	-22.02	20230203	3795	8.70	20230726	5450	-24.31	20221205	3795	8.70	20230726	0.70	N	008370	500	60 억	77270	N	N	N	N
29	20230922	130223	57	100.00	KOSDAQ	화학	N	N	N	N	N	4115	-270	5	-6.16	1213652315	287868	6.71	4385	4385	4115	5700	3070	4385	4215.99	0.64	6342	5675	5030	4615	3970	3555	5352	4292	60	1315	500	3150	5	1	12000000	494	5.81	0.56	12	2.40	708.00	7382.00	5450	20221205	-24.50	3795	20230726	8.43	5290	-22.21	20230203	3795	8.43	20230726	5450	-24.50	20221205	3795	8.43	20230726	0.70	N	008370	500	60 억	77270	N	N	N	N
30	20230922	120222	57	100.00	KOSDAQ	화학	N	N	N	N	N	4195	-190	5	-4.33	1057705970	250266	5.83	4385	4385	4155	5700	3070	4385	4226.31	0.64	7249	5675	5030	4615	3970	3555	5352	4292	60	1315	500	3150	5	1	12000000	503	5.93	0.57	12	2.09	708.00	7382.00	5450	20221205	-23.03	3795	20230726	10.54	5290	-20.70	20230203	3795	10.54	20230726	5450	-23.03	20221205	3795	10.54	20230726	0.70	N	008370	500	60 억	77270	N	N	N	N
31	20230922	110224	57	100.00	KOSDAQ	화학	N	N	N	N	N	4210	-175	5	-3.99	779530330	183816	4.28	4385	4385	4200	5700	3070	4385	4240.80	0.64	10171	5675	5030	4615	3970	3555	5352	4292	60	1315	500	3150	5	1	12000000	505	5.95	0.57	12	1.53	708.00	7382.00	5450	20221205	-22.75	3795	20230726	10.94	5290	-20.42	20230203	3795	10.94	20230726	5450	-22.75	20221205	3795	10.94	20230726	0.70	N	008370	500	60 억	77270	N	N	N	N
32	20230922	100222	57	100.00	KOSDAQ	화학	N	N	N	N	N	4220	-165	5	-3.76	658029865	154977	3.61	4385	4385	4200	5700	3070	4385	4245.96	0.64	9908	5675	5030	4615	3970	3555	5352	4292	60	1315	500	3150	5	1	12000000	506	5.96	0.57	12	1.29	708.00	7382.00	5450	20221205	-22.57	3795	20230726	11.20	5290	-20.23	20230203	3795	11.20	20230726	5450	-22.57	20221205	3795	11.20	20230726	0.70	N	008370	500	60 억	77270	N	N	N	N
33	20230922	090220	57	100.00	KOSDAQ	화학	N	N	N	N	N	4215	-170	5	-3.88	174412995	40528	0.94	4385	4385	4215	5700	3070	4385	4303.47	0.64	1352	5675	5030	4615	3970	3555	5352	4292	60	1315	500	3150	5	1	12000000	506	5.95	0.57	12	0.34	708.00	7382.00	5450	20221205	-22.66	3795	20230726	11.07	5290	-20.32	20230203	3795	11.07	20230726	5450	-22.66	20221205	3795	11.07	20230726	0.70	N	008370	500	60 억	77270	N	N	N	N
34	20230921	160223	57	100.00	KOSDAQ	화학	N	N	N	N	N	4385	155	2	3.66	20387735280	4255973	43722.75	4230	5260	4200	5490	2965	4230	4790.52	0.76	-13521	4316	4272	4226	4182	4136	4295	4205	60	1260	500	3040	5	1	12000000	526	6.19	0.59	12	35.47	708.00	7382.00	5450	20221205	-19.54	3795	20230726	15.55	5290	-17.11	20230203	3795	15.55	20230726	5450	-19.54	20221205	3795	15.55	20230726	0.71	N	008370	500	60 억	90789	N	N	N	N
35	20230921	150221	57	100.00	KOSDAQ	화학	N	N	N	N	N	4440	210	2	4.96	19709392805	4101248	42133.22	4230	5260	4200	5490	2965	4230	4805.71	0.76	-13720	4316	4272	4226	4182	4136	4295	4205	60	1260	500	3040	5	1	12000000	533	6.27	0.60	12	34.18	708.00	7382.00	5450	20221205	-18.53	3795	20230726	17.00	5290	-16.07	20230203	3795	17.00	20230726	5450	-18.53	20221205	3795	17.00	20230726	0.71	N	008370	500	60 억	90789	N	N	N	N
36	20230921	140222	57	100.00	KOSDAQ	화학	N	N	N	N	N	4575	345	2	8.16	16451376375	3370747	34628.59	4230	5260	4200	5490	2965	4230	4880.63	0.76	-13940	4316	4272	4226	4182	4136	4295	4205	60	1260	500	3040	5	1	12000000	549	6.46	0.62	12	28.09	708.00	7382.00	5450	20221205	-16.06	3795	20230726	20.55	5290	-13.52	20230203	3795	20.55	20230726	5450	-16.06	20221205	3795	20.55	20230726	0.71	N	008370	500	60 억	90789	N	N	N	N
37	20230921	130217	57	100.00	KOSDAQ	화학	N	N	N	N	N	4255	25	2	0.59	127889395	29915	307.32	4230	4350	4200	5490	2965	4230	4275.09	0.76	2873	4316	4272	4226	4182	4136	4295	4205	60	1260	500	3040	5	1	12000000	511	6.01	0.58	12	0.25	708.00	7382.00	5450	20221205	-21.93	3795	20230726	12.12	5290	-19.57	20230203	3795	12.12	20230726	5450	-21.93	20221205	3795	12.12	20230726	0.71	N	008370	500	60 억	90789	N	N	N	N
38	20230921	120217	57	100.00	KOSDAQ	화학	N	N	N	N	N	4280	50	2	1.18	121635575	28446	292.23	4230	4350	4200	5490	2965	4230	4276.02	0.76	2864	4316	4272	4226	4182	4136	4295	4205	60	1260	500	3040	5	1	12000000	514	6.05	0.58	12	0.24	708.00	7382.00	5450	20221205	-21.47	3795	20230726	12.78	5290	-19.09	20230203	3795	12.78	20230726	5450	-21.47	20221205	3795	12.78	20230726	0.71	N	008370	500	60 억	90789	N	N	N	N
39	20230921	110223	57	100.00	KOSDAQ	화학	N	N	N	N	N	4265	35	2	0.83	65494415	15395	158.16	4230	4305	4200	5490	2965	4230	4254.27	0.76	2082	4316	4272	4226	4182	4136	4295	4205	60	1260	500	3040	5	1	12000000	512	6.02	0.58	12	0.13	708.00	7382.00	5450	20221205	-21.74	3795	20230726	12.38	5290	-19.38	20230203	3795	12.38	20230726	5450	-21.74	20221205	3795	12.38	20230726	0.71	N	008370	500	60 억	90789	N	N	N	N
40	20230921	100219	57	100.00	KOSDAQ	화학	N	N	N	N	N	4235	5	2	0.12	20273435	4791	49.22	4230	4265	4200	5490	2965	4230	4231.57	0.76	22	4316	4272	4226	4182	4136	4295	4205	60	1260	500	3040	5	1	12000000	508	5.98	0.57	12	0.04	708.00	7382.00	5450	20221205	-22.29	3795	20230726	11.59	5290	-19.94	20230203	3795	11.59	20230726	5450	-22.29	20221205	3795	11.59	20230726	0.71	N	008370	500	60 억	90789	N	N	N	N
41	20230921	090223	57	100.00	KOSDAQ	화학	N	N	N	N	N	4200	-30	5	-0.71	681005	162	1.66	4230	4230	4200	5490	2965	4230	4203.73	0.76	73	4316	4272	4226	4182	4136	4295	4205	60	1260	500	3040	5	1	12000000	504	5.93	0.57	12	0.00	708.00	7382.00	5450	20221205	-22.94	3795	20230726	10.67	5290	-20.60	20230203	3795	10.67	20230726	5450	-22.94	20221205	3795	10.67	20230726	0.71	N	008370	500	60 억	90789	N	N	N	N
42	20230920	160223	57	100.00	KOSDAQ	화학	N	N	N	N	N	4230	25	2	0.59	41096475	9734	42.33	4185	4270	4180	5460	2945	4205	4221.95	0.76	-257	4301	4252	4216	4167	4131	4235	4150	60	1255	500	3020	5	1	12000000	508	5.97	0.57	12	0.08	708.00	7382.00	5450	20221205	-22.39	3795	20230726	11.46	5290	-20.04	20230203	3795	11.46	20230726	5450	-22.39	20221205	3795	11.46	20230726	0.73	N	008370	500	60 억	91240	N	N	N	N
43	20230920	150218	57	100.00	KOSDAQ	화학	N	N	N	N	N	4250	45	2	1.07	32475905	7703	33.50	4185	4250	4180	5460	2945	4205	4216.01	0.76	-217	4301	4252	4216	4167	4131	4235	4150	60	1255	500	3020	5	1	12000000	510	6.00	0.58	12	0.06	708.00	7382.00	5450	20221205	-22.02	3795	20230726	11.99	5290	-19.66	20230203	3795	11.99	20230726	5450	-22.02	20221205	3795	11.99	20230726	0.73	N	008370	500	60 억	91240	N	N	N	N
44	20230920	140220	57	100.00	KOSDAQ	화학	N	N	N	N	N	4200	-5	5	-0.12	22302315	5301	23.05	4185	4240	4180	5460	2945	4205	4207.19	0.76	-184	4301	4252	4216	4167	4131	4235	4150	60	1255	500	3020	5	1	12000000	504	5.93	0.57	12	0.04	708.00	7382.00	5450	20221205	-22.94	3795	20230726	10.67	5290	-20.60	20230203	3795	10.67	20230726	5450	-22.94	20221205	3795	10.67	20230726	0.73	N	008370	500	60 억	91240	N	N	N	N
45	20230920	130220	57	100.00	KOSDAQ	화학	N	N	N	N	N	4210	5	2	0.12	20600055	4896	21.29	4185	4240	4180	5460	2945	4205	4207.53	0.76	-225	4301	4252	4216	4167	4131	4235	4150	60	1255	500	3020	5	1	12000000	505	5.95	0.57	12	0.04	708.00	7382.00	5450	20221205	-22.75	3795	20230726	10.94	5290	-20.42	20230203	3795	10.94	20230726	5450	-22.75	20221205	3795	10.94	20230726	0.73	N	008370	500	60 억	91240	N	N	N	N
46	20230920	120217	57	100.00	KOSDAQ	화학	N	N	N	N	N	4205	0	3	0.00	18941535	4503	19.58	4185	4240	4180	5460	2945	4205	4206.43	0.76	-564	4301	4252	4216	4167	4131	4235	4150	60	1255	500	3020	5	1	12000000	505	5.94	0.57	12	0.04	708.00	7382.00	5450	20221205	-22.84	3795	20230726	10.80	5290	-20.51	20230203	3795	10.80	20230726	5450	-22.84	20221205	3795	10.80	20230726	0.73	N	008370	500	60 억	91240	N	N	N	N
47	20230920	110219	57	100.00	KOSDAQ	화학	N	N	N	N	N	4215	10	2	0.24	15190410	3612	15.71	4185	4240	4180	5460	2945	4205	4205.54	0.76	-308	4301	4252	4216	4167	4131	4235	4150	60	1255	500	3020	5	1	12000000	506	5.95	0.57	12	0.03	708.00	7382.00	5450	20221205	-22.66	3795	20230726	11.07	5290	-20.32	20230203	3795	11.07	20230726	5450	-22.66	20221205	3795	11.07	20230726	0.73	N	008370	500	60 억	91240	N	N	N	N
48	20230920	100217	57	100.00	KOSDAQ	화학	N	N	N	N	N	4210	5	2	0.12	10877420	2590	11.26	4185	4240	4180	5460	2945	4205	4199.78	0.76	-55	4301	4252	4216	4167	4131	4235	4150	60	1255	500	3020	5	1	12000000	505	5.95	0.57	12	0.02	708.00	7382.00	5450	20221205	-22.75	3795	20230726	10.94	5290	-20.42	20230203	3795	10.94	20230726	5450	-22.75	20221205	3795	10.94	20230726	0.73	N	008370	500	60 억	91240	N	N	N	N
49	20230920	090217	57	100.00	KOSDAQ	화학	N	N	N	N	N	4185	-20	5	-0.48	104625	25	0.11	4185	4185	4185	5460	2945	4205	4185.00	0.76	0	4301	4252	4216	4167	4131	4235	4150	60	1255	500	3020	5	1	12000000	502	5.91	0.57	12	0.00	708.00	7382.00	5450	20221205	-23.21	3795	20230726	10.28	5290	-20.89	20230203	3795	10.28	20230726	5450	-23.21	20221205	3795	10.28	20230726	0.73	N	008370	500	60 억	91240	N	N	N	N
50	20230919	160217	57	100.00	KOSDAQ	화학	N	N	N	N	N	4205	-60	5	-1.41	96697610	22993	58.08	4245	4265	4180	5540	2990	4265	4205.52	0.83	-8246	4325	4295	4250	4220	4175	4310	4235	60	1275	500	3070	5	1	12000000	505	5.94	0.57	12	0.19	708.00	7382.00	5450	20221205	-22.84	3795	20230726	10.80	5290	-20.51	20230203	3795	10.80	20230726	5450	-22.84	20221205	3795	10.80	20230726	0.79	N	008370	500	60 억	99395	N	N	N	N
51	20230919	150218	57	100.00	KOSDAQ	화학	N	N	N	N	N	4230	-35	5	-0.82	93835705	22315	56.37	4245	4265	4180	5540	2990	4265	4205.05	0.83	-8005	4325	4295	4250	4220	4175	4310	4235	60	1275	500	3070	5	1	12000000	508	5.97	0.57	12	0.19	708.00	7382.00	5450	20221205	-22.39	3795	20230726	11.46	5290	-20.04	20230203	3795	11.46	20230726	5450	-22.39	20221205	3795	11.46	20230726	0.79	N	008370	500	60 억	99395	N	N	N	N
52	20230919	140215	57	100.00	KOSDAQ	화학	N	N	N	N	N	4180	-85	5	-1.99	80038935	19034	48.08	4245	4265	4180	5540	2990	4265	4205.05	0.83	-7817	4325	4295	4250	4220	4175	4310	4235	60	1275	500	3070	5	1	12000000	502	5.90	0.57	12	0.16	708.00	7382.00	5450	20221205	-23.30	3795	20230726	10.14	5290	-20.98	20230203	3795	10.14	20230726	5450	-23.30	20221205	3795	10.14	20230726	0.79	N	008370	500	60 억	99395	N	N	N	N
53	20230919	130214	57	100.00	KOSDAQ	화학	N	N	N	N	N	4190	-75	5	-1.76	70672965	16799	42.43	4245	4265	4190	5540	2990	4265	4206.97	0.83	-7787	4325	4295	4250	4220	4175	4310	4235	60	1275	500	3070	5	1	12000000	503	5.92	0.57	12	0.14	708.00	7382.00	5450	20221205	-23.12	3795	20230726	10.41	5290	-20.79	20230203	3795	10.41	20230726	5450	-23.12	20221205	3795	10.41	20230726	0.79	N	008370	500	60 억	99395	N	N	N	N
54	20230919	120220	57	100.00	KOSDAQ	화학	N	N	N	N	N	4205	-60	5	-1.41	28922580	6859	17.33	4245	4265	4205	5540	2990	4265	4216.73	0.83	-444	4325	4295	4250	4220	4175	4310	4235	60	1275	500	3070	5	1	12000000	505	5.94	0.57	12	0.06	708.00	7382.00	5450	20221205	-22.84	3795	20230726	10.80	5290	-20.51	20230203	3795	10.80	20230726	5450	-22.84	20221205	3795	10.80	20230726	0.79	N	008370	500	60 억	99395	N	N	N	N
55	20230919	110220	57	100.00	KOSDAQ	화학	N	N	N	N	N	4235	-30	5	-0.70	21152320	5014	12.66	4245	4265	4205	5540	2990	4265	4218.65	0.83	-409	4325	4295	4250	4220	4175	4310	4235	60	1275	500	3070	5	1	12000000	508	5.98	0.57	12	0.04	708.00	7382.00	5450	20221205	-22.29	3795	20230726	11.59	5290	-19.94	20230203	3795	11.59	20230726	5450	-22.29	20221205	3795	11.59	20230726	0.79	N	008370	500	60 억	99395	N	N	N	N
56	20230919	100218	57	100.00	KOSDAQ	화학	N	N	N	N	N	4245	-20	5	-0.47	7882335	1862	4.70	4245	4265	4220	5540	2990	4265	4233.26	0.83	-377	4325	4295	4250	4220	4175	4310	4235	60	1275	500	3070	5	1	12000000	509	6.00	0.58	12	0.02	708.00	7382.00	5450	20221205	-22.11	3795	20230726	11.86	5290	-19.75	20230203	3795	11.86	20230726	5450	-22.11	20221205	3795	11.86	20230726	0.79	N	008370	500	60 억	99395	N	N	N	N
57	20230919	090218	57	100.00	KOSDAQ	화학	N	N	N	N	N	4245	-20	5	-0.47	1035780	244	0.62	4245	4245	4245	5540	2990	4265	4245.00	0.83	-19	4325	4295	4250	4220	4175	4310	4235	60	1275	500	3070	5	1	12000000	509	6.00	0.58	12	0.00	708.00	7382.00	5450	20221205	-22.11	3795	20230726	11.86	5290	-19.75	20230203	3795	11.86	20230726	5450	-22.11	20221205	3795	11.86	20230726	0.79	N	008370	500	60 억	99395	N	N	N	N
58	20230918	160221	57	100.00	KOSDAQ	화학	N	N	N	N	N	4265	30	2	0.71	167659820	39589	45.19	4235	4280	4205	5500	2965	4235	4234.98	0.81	1705	4395	4315	4165	4085	3935	4355	4125	60	1265	500	3040	5	1	12000000	512	6.02	0.58	12	0.33	708.00	7382.00	5450	20221205	-21.74	3795	20230726	12.38	5290	-19.38	20230203	3795	12.38	20230726	5450	-21.74	20221205	3795	12.38	20230726	0.84	N	008370	500	60 억	97646	N	N	N	N
59	20230918	150215	57	100.00	KOSDAQ	화학	N	N	N	N	N	4225	-10	5	-0.24	149934480	35394	40.40	4235	4280	4205	5500	2965	4235	4236.16	0.81	1499	4395	4315	4165	4085	3935	4355	4125	60	1265	500	3040	5	1	12000000	507	5.97	0.57	12	0.29	708.00	7382.00	5450	20221205	-22.48	3795	20230726	11.33	5290	-20.13	20230203	3795	11.33	20230726	5450	-22.48	20221205	3795	11.33	20230726	0.84	N	008370	500	60 억	97646	N	N	N	N
60	20230918	140222	57	100.00	KOSDAQ	화학	N	N	N	N	N	4265	30	2	0.71	92384815	21795	24.88	4235	4280	4205	5500	2965	4235	4238.81	0.81	1109	4395	4315	4165	4085	3935	4355	4125	60	1265	500	3040	5	1	12000000	512	6.02	0.58	12	0.18	708.00	7382.00	5450	20221205	-21.74	3795	20230726	12.38	5290	-19.38	20230203	3795	12.38	20230726	5450	-21.74	20221205	3795	12.38	20230726	0.84	N	008370	500	60 억	97646	N	N	N	N
61	20230918	130221	57	100.00	KOSDAQ	화학	N	N	N	N	N	4270	35	2	0.83	87313960	20607	23.52	4235	4280	4205	5500	2965	4235	4237.10	0.81	1109	4395	4315	4165	4085	3935	4355	4125	60	1265	500	3040	5	1	12000000	512	6.03	0.58	12	0.17	708.00	7382.00	5450	20221205	-21.65	3795	20230726	12.52	5290	-19.28	20230203	3795	12.52	20230726	5450	-21.65	20221205	3795	12.52	20230726	0.84	N	008370	500	60 억	97646	N	N	N	N
62	20230918	120218	57	100.00	KOSDAQ	화학	N	N	N	N	N	4270	35	2	0.83	69641840	16460	18.79	4235	4280	4205	5500	2965	4235	4230.97	0.81	497	4395	4315	4165	4085	3935	4355	4125	60	1265	500	3040	5	1	12000000	512	6.03	0.58	12	0.14	708.00	7382.00	5450	20221205	-21.65	3795	20230726	12.52	5290	-19.28	20230203	3795	12.52	20230726	5450	-21.65	20221205	3795	12.52	20230726	0.84	N	008370	500	60 억	97646	N	N	N	N
63	20230918	110218	57	100.00	KOSDAQ	화학	N	N	N	N	N	4235	0	3	0.00	56147880	13291	15.17	4235	4280	4205	5500	2965	4235	4224.50	0.81	808	4395	4315	4165	4085	3935	4355	4125	60	1265	500	3040	5	1	12000000	508	5.98	0.57	12	0.11	708.00	7382.00	5450	20221205	-22.29	3795	20230726	11.59	5290	-19.94	20230203	3795	11.59	20230726	5450	-22.29	20221205	3795	11.59	20230726	0.84	N	008370	500	60 억	97646	N	N	N	N
64	20230918	100217	57	100.00	KOSDAQ	화학	N	N	N	N	N	4220	-15	5	-0.35	34111810	8077	9.22	4235	4280	4205	5500	2965	4235	4223.33	0.81	447	4395	4315	4165	4085	3935	4355	4125	60	1265	500	3040	5	1	12000000	506	5.96	0.57	12	0.07	708.00	7382.00	5450	20221205	-22.57	3795	20230726	11.20	5290	-20.23	20230203	3795	11.20	20230726	5450	-22.57	20221205	3795	11.20	20230726	0.84	N	008370	500	60 억	97646	N	N	N	N
65	20230918	090216	57	100.00	KOSDAQ	화학	N	N	N	N	N	4270	35	2	0.83	11783070	2782	3.18	4235	4280	4235	5500	2965	4235	4235.47	0.81	5	4395	4315	4165	4085	3935	4355	4125	60	1265	500	3040	5	1	12000000	512	6.03	0.58	12	0.02	708.00	7382.00	5450	20221205	-21.65	3795	20230726	12.52	5290	-19.28	20230203	3795	12.52	20230726	5450	-21.65	20221205	3795	12.52	20230726	0.84	N	008370	500	60 억	97646	N	N	N	N
66	20230915	160217	57	100.00	KOSDAQ	화학	N	N	N	N	N	4235	200	2	4.96	362094380	87410	513.78	4045	4245	4015	5240	2825	4035	4142.27	0.74	8972	4121	4077	4011	3967	3901	4100	3990	60	1205	500	2900	5	1	12000000	508	5.98	0.57	12	0.73	708.00	7382.00	5450	20221205	-22.29	3795	20230726	11.59	5290	-19.94	20230203	3795	11.59	20230726	5450	-22.29	20221205	3795	11.59	20230726	0.82	N	008370	500	60 억	88719	N	N	N	N
67	20230915	150219	57	100.00	KOSDAQ	화학	N	N	N	N	N	4170	135	2	3.35	278857580	67586	397.26	4045	4245	4015	5240	2825	4035	4125.97	0.74	7976	4121	4077	4011	3967	3901	4100	3990	60	1205	500	2900	5	1	12000000	500	5.89	0.56	12	0.56	708.00	7382.00	5450	20221205	-23.49	3795	20230726	9.88	5290	-21.17	20230203	3795	9.88	20230726	5450	-23.49	20221205	3795	9.88	20230726	0.82	N	008370	500	60 억	88719	N	N	N	N
68	20230915	140217	57	100.00	KOSDAQ	화학	N	N	N	N	N	4155	120	2	2.97	146748790	35700	209.84	4045	4245	4015	5240	2825	4035	4110.61	0.74	2614	4121	4077	4011	3967	3901	4100	3990	60	1205	500	2900	5	1	12000000	499	5.87	0.56	12	0.30	708.00	7382.00	5450	20221205	-23.76	3795	20230726	9.49	5290	-21.46	20230203	3795	9.49	20230726	5450	-23.76	20221205	3795	9.49	20230726	0.82	N	008370	500	60 억	88719	N	N	N	N
69	20230915	130213	57	100.00	KOSDAQ	화학	N	N	N	N	N	4070	35	2	0.87	39200335	9665	56.81	4045	4090	4015	5240	2825	4035	4055.91	0.74	1555	4121	4077	4011	3967	3901	4100	3990	60	1205	500	2900	5	1	12000000	488	5.75	0.55	12	0.08	708.00	7382.00	5450	20221205	-25.32	3795	20230726	7.25	5290	-23.06	20230203	3795	7.25	20230726	5450	-25.32	20221205	3795	7.25	20230726	0.82	N	008370	500	60 억	88719	N	N	N	N
70	20230915	120217	57	100.00	KOSDAQ	화학	N	N	N	N	N	4075	40	2	0.99	37766770	9313	54.74	4045	4090	4015	5240	2825	4035	4055.27	0.74	1555	4121	4077	4011	3967	3901	4100	3990	60	1205	500	2900	5	1	12000000	489	5.76	0.55	12	0.08	708.00	7382.00	5450	20221205	-25.23	3795	20230726	7.38	5290	-22.97	20230203	3795	7.38	20230726	5450	-25.23	20221205	3795	7.38	20230726	0.82	N	008370	500	60 억	88719	N	N	N	N
71	20230915	110219	57	100.00	KOSDAQ	화학	N	N	N	N	N	4070	35	2	0.87	29473350	7277	42.77	4045	4090	4015	5240	2825	4035	4050.21	0.74	1555	4121	4077	4011	3967	3901	4100	3990	60	1205	500	2900	5	1	12000000	488	5.75	0.55	12	0.06	708.00	7382.00	5450	20221205	-25.32	3795	20230726	7.25	5290	-23.06	20230203	3795	7.25	20230726	5450	-25.32	20221205	3795	7.25	20230726	0.82	N	008370	500	60 억	88719	N	N	N	N
72	20230915	100220	57	100.00	KOSDAQ	화학	N	N	N	N	N	4040	5	2	0.12	14453775	3584	21.07	4045	4050	4015	5240	2825	4035	4032.86	0.74	550	4121	4077	4011	3967	3901	4100	3990	60	1205	500	2900	5	1	12000000	485	5.71	0.55	12	0.03	708.00	7382.00	5450	20221205	-25.87	3795	20230726	6.46	5290	-23.63	20230203	3795	6.46	20230726	5450	-25.87	20221205	3795	6.46	20230726	0.82	N	008370	500	60 억	88719	N	N	N	N
73	20230915	090218	57	100.00	KOSDAQ	화학	N	N	N	N	N	4035	0	3	0.00	1356750	336	1.97	4045	4045	4035	5240	2825	4035	4037.95	0.74	0	4121	4077	4011	3967	3901	4100	3990	60	1205	500	2900	5	1	12000000	484	5.70	0.55	12	0.00	708.00	7382.00	5450	20221205	-25.96	3795	20230726	6.32	5290	-23.72	20230203	3795	6.32	20230726	5450	-25.96	20221205	3795	6.32	20230726	0.82	N	008370	500	60 억	88719	N	N	N	N
74	20230914	160217	57	100.00	KOSDAQ	화학	N	N	N	N	N	4035	75	2	1.89	67191910	16797	155.10	3955	4055	3945	5140	2775	3960	3999.91	0.74	-31	4026	3992	3971	3937	3916	3982	3927	60	1180	500	2850	5	1	12000000	484	5.70	0.55	12	0.14	708.00	7382.00	5450	20221205	-25.96	3795	20230726	6.32	5290	-23.72	20230203	3795	6.32	20230726	5450	-25.96	20221205	3795	6.32	20230726	0.83	N	008370	500	60 억	88750	N	N	N	N
75	20230914	150214	57	100.00	KOSDAQ	화학	N	N	N	N	N	4040	80	2	2.02	61947185	15501	143.13	3955	4050	3945	5140	2775	3960	3996.33	0.74	-31	4026	3992	3971	3937	3916	3982	3927	60	1180	500	2850	5	1	12000000	485	5.71	0.55	12	0.13	708.00	7382.00	5450	20221205	-25.87	3795	20230726	6.46	5290	-23.63	20230203	3795	6.46	20230726	5450	-25.87	20221205	3795	6.46	20230726	0.83	N	008370	500	60 억	88750	N	N	N	N
76	20230914	140213	57	100.00	KOSDAQ	화학	N	N	N	N	N	4035	75	2	1.89	53373715	13379	123.54	3955	4040	3945	5140	2775	3960	3989.37	0.74	9	4026	3992	3971	3937	3916	3982	3927	60	1180	500	2850	5	1	12000000	484	5.70	0.55	12	0.11	708.00	7382.00	5450	20221205	-25.96	3795	20230726	6.32	5290	-23.72	20230203	3795	6.32	20230726	5450	-25.96	20221205	3795	6.32	20230726	0.83	N	008370	500	60 억	88750	N	N	N	N
77	20230914	130212	57	100.00	KOSDAQ	화학	N	N	N	N	N	4030	70	2	1.77	50356045	12629	116.61	3955	4040	3945	5140	2775	3960	3987.33	0.74	53	4026	3992	3971	3937	3916	3982	3927	60	1180	500	2850	5	1	12000000	484	5.69	0.55	12	0.11	708.00	7382.00	5450	20221205	-26.06	3795	20230726	6.19	5290	-23.82	20230203	3795	6.19	20230726	5450	-26.06	20221205	3795	6.19	20230726	0.83	N	008370	500	60 억	88750	N	N	N	N
78	20230914	120217	57	100.00	KOSDAQ	화학	N	N	N	N	N	4000	40	2	1.01	32160580	8115	74.93	3955	4000	3945	5140	2775	3960	3963.10	0.74	107	4026	3992	3971	3937	3916	3982	3927	60	1180	500	2850	5	1	12000000	480	5.65	0.54	12	0.07	708.00	7382.00	5450	20221205	-26.61	3795	20230726	5.40	5290	-24.39	20230203	3795	5.40	20230726	5450	-26.61	20221205	3795	5.40	20230726	0.83	N	008370	500	60 억	88750	N	N	N	N
79	20230914	110215	57	100.00	KOSDAQ	화학	N	N	N	N	N	3970	10	2	0.25	29531770	7456	68.85	3955	4000	3945	5140	2775	3960	3960.81	0.74	201	4026	3992	3971	3937	3916	3982	3927	60	1180	500	2850	5	1	12000000	476	5.61	0.54	12	0.06	708.00	7382.00	5450	20221205	-27.16	3795	20230726	4.61	5290	-24.95	20230203	3795	4.61	20230726	5450	-27.16	20221205	3795	4.61	20230726	0.83	N	008370	500	60 억	88750	N	N	N	N
80	20230914	100211	57	100.00	KOSDAQ	화학	N	N	N	N	N	3955	-5	5	-0.13	12827415	3232	29.84	3955	4000	3955	5140	2775	3960	3968.88	0.74	427	4026	3992	3971	3937	3916	3982	3927	60	1180	500	2850	5	1	12000000	475	5.59	0.54	12	0.03	708.00	7382.00	5450	20221205	-27.43	3795	20230726	4.22	5290	-25.24	20230203	3795	4.22	20230726	5450	-27.43	20221205	3795	4.22	20230726	0.83	N	008370	500	60 억	88750	N	N	N	N
81	20230914	090215	57	100.00	KOSDAQ	화학	N	N	N	N	N	3960	0	3	0.00	1171780	296	2.73	3955	3960	3955	5140	2775	3960	3958.72	0.74	208	4026	3992	3971	3937	3916	3982	3927	60	1180	500	2850	5	1	12000000	475	5.59	0.54	12	0.00	708.00	7382.00	5450	20221205	-27.34	3795	20230726	4.35	5290	-25.14	20230203	3795	4.35	20230726	5450	-27.34	20221205	3795	4.35	20230726	0.83	N	008370	500	60 억	88750	N	N	N	N
82	20230913	160217	57	100.00	KOSDAQ	화학	N	N	N	N	N	3960	-35	5	-0.88	43089645	10830	122.12	4000	4005	3950	5190	2800	3995	3978.82	0.77	-3758	4115	4055	3995	3935	3875	4085	3965	60	1195	500	2870	5	1	12000000	475	5.59	0.54	12	0.09	708.00	7382.00	5450	20221205	-27.34	3795	20230726	4.35	5290	-25.14	20230203	3795	4.35	20230726	5450	-27.34	20221205	3795	4.35	20230726	0.83	N	008370	500	60 억	92372	N	N	N	N
83	20230913	150213	57	100.00	KOSDAQ	화학	N	N	N	N	N	3975	-20	5	-0.50	40224000	10107	113.97	4000	4005	3950	5190	2800	3995	3979.82	0.77	-3368	4115	4055	3995	3935	3875	4085	3965	60	1195	500	2870	5	1	12000000	477	5.61	0.54	12	0.08	708.00	7382.00	5450	20221205	-27.06	3795	20230726	4.74	5290	-24.86	20230203	3795	4.74	20230726	5450	-27.06	20221205	3795	4.74	20230726	0.83	N	008370	500	60 억	92372	N	N	N	N
84	20230913	140216	57	100.00	KOSDAQ	화학	N	N	N	N	N	3995	0	3	0.00	37590375	9446	106.52	4000	4005	3950	5190	2800	3995	3979.50	0.77	-2723	4115	4055	3995	3935	3875	4085	3965	60	1195	500	2870	5	1	12000000	479	5.64	0.54	12	0.08	708.00	7382.00	5450	20221205	-26.70	3795	20230726	5.27	5290	-24.48	20230203	3795	5.27	20230726	5450	-26.70	20221205	3795	5.27	20230726	0.83	N	008370	500	60 억	92372	N	N	N	N
85	20230913	130211	57	100.00	KOSDAQ	화학	N	N	N	N	N	3965	-30	5	-0.75	26398880	6618	74.63	4000	4005	3960	5190	2800	3995	3988.95	0.77	-2512	4115	4055	3995	3935	3875	4085	3965	60	1195	500	2870	5	1	12000000	476	5.60	0.54	12	0.06	708.00	7382.00	5450	20221205	-27.25	3795	20230726	4.48	5290	-25.05	20230203	3795	4.48	20230726	5450	-27.25	20221205	3795	4.48	20230726	0.83	N	008370	500	60 억	92372	N	N	N	N
86	20230913	120216	57	100.00	KOSDAQ	화학	N	N	N	N	N	3985	-10	5	-0.25	25847730	6479	73.06	4000	4005	3965	5190	2800	3995	3989.46	0.77	-2512	4115	4055	3995	3935	3875	4085	3965	60	1195	500	2870	5	1	12000000	478	5.63	0.54	12	0.05	708.00	7382.00	5450	20221205	-26.88	3795	20230726	5.01	5290	-24.67	20230203	3795	5.01	20230726	5450	-26.88	20221205	3795	5.01	20230726	0.83	N	008370	500	60 억	92372	N	N	N	N
87	20230913	110215	57	100.00	KOSDAQ	화학	N	N	N	N	N	3980	-15	5	-0.38	23396880	5863	66.11	4000	4005	3980	5190	2800	3995	3990.60	0.77	-2510	4115	4055	3995	3935	3875	4085	3965	60	1195	500	2870	5	1	12000000	478	5.62	0.54	12	0.05	708.00	7382.00	5450	20221205	-26.97	3795	20230726	4.87	5290	-24.76	20230203	3795	4.87	20230726	5450	-26.97	20221205	3795	4.87	20230726	0.83	N	008370	500	60 억	92372	N	N	N	N
88	20230913	100213	57	100.00	KOSDAQ	화학	N	N	N	N	N	3985	-10	5	-0.25	13223125	3310	37.33	4000	4005	3980	5190	2800	3995	3994.90	0.77	-998	4115	4055	3995	3935	3875	4085	3965	60	1195	500	2870	5	1	12000000	478	5.63	0.54	12	0.03	708.00	7382.00	5450	20221205	-26.88	3795	20230726	5.01	5290	-24.67	20230203	3795	5.01	20230726	5450	-26.88	20221205	3795	5.01	20230726	0.83	N	008370	500	60 억	92372	N	N	N	N
89	20230913	090213	57	100.00	KOSDAQ	화학	N	N	N	N	N	4000	5	2	0.13	7552945	1889	21.30	4000	4000	3995	5190	2800	3995	3998.38	0.77	-827	4115	4055	3995	3935	3875	4085	3965	60	1195	500	2870	5	1	12000000	480	5.65	0.54	12	0.02	708.00	7382.00	5450	20221205	-26.61	3795	20230726	5.40	5290	-24.39	20230203	3795	5.40	20230726	5450	-26.61	20221205	3795	5.40	20230726	0.83	N	008370	500	60 억	92372	N	N	N	N
90	20230912	160212	57	100.00	KOSDAQ	화학	N	N	N	N	N	3995	5	2	0.13	35355535	8867	64.96	3990	4055	3935	5180	2795	3990	3987.29	0.76	1286	4040	4015	3975	3950	3910	4027	3962	60	1190	500	2870	5	1	12000000	479	5.64	0.54	12	0.07	708.00	7382.00	5450	20221205	-26.70	3795	20230726	5.27	5290	-24.48	20230203	3795	5.27	20230726	5450	-26.70	20221205	3795	5.27	20230726	0.80	N	008370	500	60 억	91346	N	N	N	N
91	20230912	150214	57	100.00	KOSDAQ	화학	N	N	N	N	N	3980	-10	5	-0.25	29769025	7465	54.69	3990	4055	3935	5180	2795	3990	3987.81	0.76	1101	4040	4015	3975	3950	3910	4027	3962	60	1190	500	2870	5	1	12000000	478	5.62	0.54	12	0.06	708.00	7382.00	5450	20221205	-26.97	3795	20230726	4.87	5290	-24.76	20230203	3795	4.87	20230726	5450	-26.97	20221205	3795	4.87	20230726	0.80	N	008370	500	60 억	91346	N	N	N	N
92	20230912	140212	57	100.00	KOSDAQ	화학	N	N	N	N	N	3980	-10	5	-0.25	25681200	6438	47.17	3990	4055	3935	5180	2795	3990	3989.00	0.76	1201	4040	4015	3975	3950	3910	4027	3962	60	1190	500	2870	5	1	12000000	478	5.62	0.54	12	0.05	708.00	7382.00	5450	20221205	-26.97	3795	20230726	4.87	5290	-24.76	20230203	3795	4.87	20230726	5450	-26.97	20221205	3795	4.87	20230726	0.80	N	008370	500	60 억	91346	N	N	N	N
93	20230912	130213	57	100.00	KOSDAQ	화학	N	N	N	N	N	3980	-10	5	-0.25	24514635	6145	45.02	3990	4055	3935	5180	2795	3990	3989.36	0.76	1201	4040	4015	3975	3950	3910	4027	3962	60	1190	500	2870	5	1	12000000	478	5.62	0.54	12	0.05	708.00	7382.00	5450	20221205	-26.97	3795	20230726	4.87	5290	-24.76	20230203	3795	4.87	20230726	5450	-26.97	20221205	3795	4.87	20230726	0.80	N	008370	500	60 억	91346	N	N	N	N
94	20230912	120209	57	100.00	KOSDAQ	화학	N	N	N	N	N	3985	-5	5	-0.13	18678595	4680	34.29	3990	4055	3935	5180	2795	3990	3991.15	0.76	1201	4040	4015	3975	3950	3910	4027	3962	60	1190	500	2870	5	1	12000000	478	5.63	0.54	12	0.04	708.00	7382.00	5450	20221205	-26.88	3795	20230726	5.01	5290	-24.67	20230203	3795	5.01	20230726	5450	-26.88	20221205	3795	5.01	20230726	0.80	N	008370	500	60 억	91346	N	N	N	N
95	20230912	110211	57	100.00	KOSDAQ	화학	N	N	N	N	N	3985	-5	5	-0.13	17897870	4484	32.85	3990	4055	3935	5180	2795	3990	3991.50	0.76	1201	4040	4015	3975	3950	3910	4027	3962	60	1190	500	2870	5	1	12000000	478	5.63	0.54	12	0.04	708.00	7382.00	5450	20221205	-26.88	3795	20230726	5.01	5290	-24.67	20230203	3795	5.01	20230726	5450	-26.88	20221205	3795	5.01	20230726	0.80	N	008370	500	60 억	91346	N	N	N	N
96	20230912	100211	57	100.00	KOSDAQ	화학	N	N	N	N	N	3980	-10	5	-0.25	16424225	4114	30.14	3990	4055	3935	5180	2795	3990	3992.28	0.76	1197	4040	4015	3975	3950	3910	4027	3962	60	1190	500	2870	5	1	12000000	478	5.62	0.54	12	0.03	708.00	7382.00	5450	20221205	-26.97	3795	20230726	4.87	5290	-24.76	20230203	3795	4.87	20230726	5450	-26.97	20221205	3795	4.87	20230726	0.80	N	008370	500	60 억	91346	N	N	N	N
97	20230912	090214	57	100.00	KOSDAQ	화학	N	N	N	N	N	4000	10	2	0.25	5625780	1407	10.31	3990	4000	3990	5180	2795	3990	3998.42	0.76	1170	4040	4015	3975	3950	3910	4027	3962	60	1190	500	2870	5	1	12000000	480	5.65	0.54	12	0.01	708.00	7382.00	5450	20221205	-26.61	3795	20230726	5.40	5290	-24.39	20230203	3795	5.40	20230726	5450	-26.61	20221205	3795	5.40	20230726	0.80	N	008370	500	60 억	91346	N	N	N	N
98	20230911	160209	57	100.00	KOSDAQ	화학	N	N	N	N	N	3990	45	2	1.14	54124135	13649	118.52	3960	4000	3935	5120	2765	3945	3965.43	0.76	639	4018	3981	3958	3921	3898	3970	3910	60	1175	500	2840	5	1	12000000	479	5.64	0.54	12	0.11	708.00	7382.00	5450	20221205	-26.79	3795	20230726	5.14	5290	-24.57	20230203	3795	5.14	20230726	5450	-26.79	20221205	3795	5.14	20230726	0.82	N	008370	500	60 억	90707	N	N	N	N
99	20230911	150212	57	100.00	KOSDAQ	화학	N	N	N	N	N	3995	50	2	1.27	52719000	13297	115.47	3960	4000	3935	5120	2765	3945	3964.73	0.76	639	4018	3981	3958	3921	3898	3970	3910	60	1175	500	2840	5	1	12000000	479	5.64	0.54	12	0.11	708.00	7382.00	5450	20221205	-26.70	3795	20230726	5.27	5290	-24.48	20230203	3795	5.27	20230726	5450	-26.70	20221205	3795	5.27	20230726	0.82	N	008370	500	60 억	90707	N	N	N	N
100	20230911	140213	57	100.00	KOSDAQ	화학	N	N	N	N	N	3970	25	2	0.63	36038935	9101	79.03	3960	4000	3935	5120	2765	3945	3959.89	0.76	185	4018	3981	3958	3921	3898	3970	3910	60	1175	500	2840	5	1	12000000	476	5.61	0.54	12	0.08	708.00	7382.00	5450	20221205	-27.16	3795	20230726	4.61	5290	-24.95	20230203	3795	4.61	20230726	5450	-27.16	20221205	3795	4.61	20230726	0.82	N	008370	500	60 억	90707	N	N	N	N
101	20230911	130213	57	100.00	KOSDAQ	화학	N	N	N	N	N	3960	15	2	0.38	33369680	8427	73.18	3960	4000	3935	5120	2765	3945	3959.85	0.76	146	4018	3981	3958	3921	3898	3970	3910	60	1175	500	2840	5	1	12000000	475	5.59	0.54	12	0.07	708.00	7382.00	5450	20221205	-27.34	3795	20230726	4.35	5290	-25.14	20230203	3795	4.35	20230726	5450	-27.34	20221205	3795	4.35	20230726	0.82	N	008370	500	60 억	90707	N	N	N	N
102	20230911	120215	57	100.00	KOSDAQ	화학	N	N	N	N	N	3955	10	2	0.25	32321100	8162	70.88	3960	4000	3935	5120	2765	3945	3959.95	0.76	146	4018	3981	3958	3921	3898	3970	3910	60	1175	500	2840	5	1	12000000	475	5.59	0.54	12	0.07	708.00	7382.00	5450	20221205	-27.43	3795	20230726	4.22	5290	-25.24	20230203	3795	4.22	20230726	5450	-27.43	20221205	3795	4.22	20230726	0.82	N	008370	500	60 억	90707	N	N	N	N
103	20230911	110211	57	100.00	KOSDAQ	화학	N	N	N	N	N	3940	-5	5	-0.13	28156350	7109	61.73	3960	4000	3935	5120	2765	3945	3960.66	0.76	116	4018	3981	3958	3921	3898	3970	3910	60	1175	500	2840	5	1	12000000	473	5.56	0.53	12	0.06	708.00	7382.00	5450	20221205	-27.71	3795	20230726	3.82	5290	-25.52	20230203	3795	3.82	20230726	5450	-27.71	20221205	3795	3.82	20230726	0.82	N	008370	500	60 억	90707	N	N	N	N
104	20230911	100208	57	100.00	KOSDAQ	화학	N	N	N	N	N	3985	40	2	1.01	17233065	4346	37.74	3960	4000	3935	5120	2765	3945	3965.27	0.76	-534	4018	3981	3958	3921	3898	3970	3910	60	1175	500	2840	5	1	12000000	478	5.63	0.54	12	0.04	708.00	7382.00	5450	20221205	-26.88	3795	20230726	5.01	5290	-24.67	20230203	3795	5.01	20230726	5450	-26.88	20221205	3795	5.01	20230726	0.82	N	008370	500	60 억	90707	N	N	N	N
105	20230911	090208	57	100.00	KOSDAQ	화학	N	N	N	N	N	3960	15	2	0.38	740520	187	1.62	3960	3960	3960	5120	2765	3945	3960.00	0.76	0	4018	3981	3958	3921	3898	3970	3910	60	1175	500	2840	5	1	12000000	475	5.59	0.54	12	0.00	708.00	7382.00	5450	20221205	-27.34	3795	20230726	4.35	5290	-25.14	20230203	3795	4.35	20230726	5450	-27.34	20221205	3795	4.35	20230726	0.82	N	008370	500	60 억	90707	N	N	N	N
106	20230908	160211	57	100.00	KOSDAQ	화학	N	N	N	N	N	3945	-30	5	-0.75	45509745	11500	61.34	3975	3995	3935	5160	2785	3975	3957.37	0.77	-2021	4081	4027	3986	3932	3891	4055	3960	60	1185	500	2860	5	1	12000000	473	5.57	0.53	12	0.10	708.00	7382.00	5450	20221205	-27.61	3795	20230726	3.95	5290	-25.43	20230203	3795	3.95	20230726	5450	-27.61	20221205	3795	3.95	20230726	0.83	N	008370	500	60 억	92717	N	N	N	N
107	20230908	150211	57	100.00	KOSDAQ	화학	N	N	N	N	N	3960	-15	5	-0.38	44274535	11187	59.67	3975	3995	3935	5160	2785	3975	3957.68	0.77	-2021	4081	4027	3986	3932	3891	4055	3960	60	1185	500	2860	5	1	12000000	475	5.59	0.54	12	0.09	708.00	7382.00	5450	20221205	-27.34	3795	20230726	4.35	5290	-25.14	20230203	3795	4.35	20230726	5450	-27.34	20221205	3795	4.35	20230726	0.83	N	008370	500	60 억	92717	N	N	N	N
108	20230908	140211	57	100.00	KOSDAQ	화학	N	N	N	N	N	3945	-30	5	-0.75	33865850	8555	45.63	3975	3995	3935	5160	2785	3975	3958.60	0.77	-911	4081	4027	3986	3932	3891	4055	3960	60	1185	500	2860	5	1	12000000	473	5.57	0.53	12	0.07	708.00	7382.00	5450	20221205	-27.61	3795	20230726	3.95	5290	-25.43	20230203	3795	3.95	20230726	5450	-27.61	20221205	3795	3.95	20230726	0.83	N	008370	500	60 억	92717	N	N	N	N
109	20230908	130213	57	100.00	KOSDAQ	화학	N	N	N	N	N	3960	-15	5	-0.38	29912035	7553	40.29	3975	3995	3935	5160	2785	3975	3960.29	0.77	-869	4081	4027	3986	3932	3891	4055	3960	60	1185	500	2860	5	1	12000000	475	5.59	0.54	12	0.06	708.00	7382.00	5450	20221205	-27.34	3795	20230726	4.35	5290	-25.14	20230203	3795	4.35	20230726	5450	-27.34	20221205	3795	4.35	20230726	0.83	N	008370	500	60 억	92717	N	N	N	N
110	20230908	120216	57	100.00	KOSDAQ	화학	N	N	N	N	N	3950	-25	5	-0.63	27622680	6973	37.19	3975	3995	3935	5160	2785	3975	3961.38	0.77	-873	4081	4027	3986	3932	3891	4055	3960	60	1185	500	2860	5	1	12000000	474	5.58	0.54	12	0.06	708.00	7382.00	5450	20221205	-27.52	3795	20230726	4.08	5290	-25.33	20230203	3795	4.08	20230726	5450	-27.52	20221205	3795	4.08	20230726	0.83	N	008370	500	60 억	92717	N	N	N	N
111	20230908	110212	57	100.00	KOSDAQ	화학	N	N	N	N	N	3970	-5	5	-0.13	23080015	5828	31.09	3975	3990	3935	5160	2785	3975	3960.19	0.77	-516	4081	4027	3986	3932	3891	4055	3960	60	1185	500	2860	5	1	12000000	476	5.61	0.54	12	0.05	708.00	7382.00	5450	20221205	-27.16	3795	20230726	4.61	5290	-24.95	20230203	3795	4.61	20230726	5450	-27.16	20221205	3795	4.61	20230726	0.83	N	008370	500	60 억	92717	N	N	N	N
112	20230908	100211	57	100.00	KOSDAQ	화학	N	N	N	N	N	3980	5	2	0.13	8344060	2098	11.19	3975	3990	3975	5160	2785	3975	3977.15	0.77	-444	4081	4027	3986	3932	3891	4055	3960	60	1185	500	2860	5	1	12000000	478	5.62	0.54	12	0.02	708.00	7382.00	5450	20221205	-26.97	3795	20230726	4.87	5290	-24.76	20230203	3795	4.87	20230726	5450	-26.97	20221205	3795	4.87	20230726	0.83	N	008370	500	60 억	92717	N	N	N	N
113	20230908	090215	57	100.00	KOSDAQ	화학	N	N	N	N	N	3975	0	3	0.00	930150	234	1.25	3975	3975	3975	5160	2785	3975	3975.00	0.77	0	4081	4027	3986	3932	3891	4055	3960	60	1185	500	2860	5	1	12000000	477	5.61	0.54	12	0.00	708.00	7382.00	5450	20221205	-27.06	3795	20230726	4.74	5290	-24.86	20230203	3795	4.74	20230726	5450	-27.06	20221205	3795	4.74	20230726	0.83	N	008370	500	60 억	92717	N	N	N	N
114	20230907	160212	57	100.00	KOSDAQ	화학	N	N	N	N	N	3975	-80	5	-1.97	74466150	18748	313.88	3945	4040	3945	5270	2840	4055	3971.95	0.78	-813	4105	4080	4040	4015	3975	4092	4027	60	1215	500	2910	5	1	12000000	477	5.61	0.54	12	0.16	708.00	7382.00	5450	20221205	-27.06	3795	20230726	4.74	5290	-24.86	20230203	3795	4.74	20230726	5450	-27.06	20221205	3795	4.74	20230726	0.88	N	008370	500	60 억	93530	N	N	N	N
115	20230907	150210	57	100.00	KOSDAQ	화학	N	N	N	N	N	3985	-70	5	-1.73	65814225	16575	277.50	3945	4040	3945	5270	2840	4055	3970.69	0.78	-813	4105	4080	4040	4015	3975	4092	4027	60	1215	500	2910	5	1	12000000	478	5.63	0.54	12	0.14	708.00	7382.00	5450	20221205	-26.88	3795	20230726	5.01	5290	-24.67	20230203	3795	5.01	20230726	5450	-26.88	20221205	3795	5.01	20230726	0.88	N	008370	500	60 억	93530	N	N	N	N
116	20230907	140211	57	100.00	KOSDAQ	화학	N	N	N	N	N	3980	-75	5	-1.85	61543655	15503	259.55	3945	4040	3945	5270	2840	4055	3969.79	0.78	-701	4105	4080	4040	4015	3975	4092	4027	60	1215	500	2910	5	1	12000000	478	5.62	0.54	12	0.13	708.00	7382.00	5450	20221205	-26.97	3795	20230726	4.87	5290	-24.76	20230203	3795	4.87	20230726	5450	-26.97	20221205	3795	4.87	20230726	0.88	N	008370	500	60 억	93530	N	N	N	N
117	20230907	130212	57	100.00	KOSDAQ	화학	N	N	N	N	N	3975	-80	5	-1.97	58437295	14723	246.49	3945	4040	3945	5270	2840	4055	3969.12	0.78	-391	4105	4080	4040	4015	3975	4092	4027	60	1215	500	2910	5	1	12000000	477	5.61	0.54	12	0.12	708.00	7382.00	5450	20221205	-27.06	3795	20230726	4.74	5290	-24.86	20230203	3795	4.74	20230726	5450	-27.06	20221205	3795	4.74	20230726	0.88	N	008370	500	60 억	93530	N	N	N	N
118	20230907	120213	57	100.00	KOSDAQ	화학	N	N	N	N	N	3975	-80	5	-1.97	55400645	13960	233.72	3945	4040	3945	5270	2840	4055	3968.53	0.78	-207	4105	4080	4040	4015	3975	4092	4027	60	1215	500	2910	5	1	12000000	477	5.61	0.54	12	0.12	708.00	7382.00	5450	20221205	-27.06	3795	20230726	4.74	5290	-24.86	20230203	3795	4.74	20230726	5450	-27.06	20221205	3795	4.74	20230726	0.88	N	008370	500	60 억	93530	N	N	N	N
119	20230907	110211	57	100.00	KOSDAQ	화학	N	N	N	N	N	3980	-75	5	-1.85	52578990	13251	221.85	3945	4040	3945	5270	2840	4055	3967.93	0.78	-141	4105	4080	4040	4015	3975	4092	4027	60	1215	500	2910	5	1	12000000	478	5.62	0.54	12	0.11	708.00	7382.00	5450	20221205	-26.97	3795	20230726	4.87	5290	-24.76	20230203	3795	4.87	20230726	5450	-26.97	20221205	3795	4.87	20230726	0.88	N	008370	500	60 억	93530	N	N	N	N
120	20230907	100211	57	100.00	KOSDAQ	화학	N	N	N	N	N	3995	-60	5	-1.48	36625685	9236	154.63	3945	4040	3945	5270	2840	4055	3965.54	0.78	-63	4105	4080	4040	4015	3975	4092	4027	60	1215	500	2910	5	1	12000000	479	5.64	0.54	12	0.08	708.00	7382.00	5450	20221205	-26.70	3795	20230726	5.27	5290	-24.48	20230203	3795	5.27	20230726	5450	-26.70	20221205	3795	5.27	20230726	0.88	N	008370	500	60 억	93530	N	N	N	N
121	20230907	090211	57	100.00	KOSDAQ	화학	N	N	N	N	N	3980	-75	5	-1.85	19683250	4986	83.48	3945	4040	3945	5270	2840	4055	3947.70	0.78	-72	4105	4080	4040	4015	3975	4092	4027	60	1215	500	2910	5	1	12000000	478	5.62	0.54	12	0.04	708.00	7382.00	5450	20221205	-26.97	3795	20230726	4.87	5290	-24.76	20230203	3795	4.87	20230726	5450	-26.97	20221205	3795	4.87	20230726	0.88	N	008370	500	60 억	93530	N	N	N	N
122	20230906	160209	57	100.00	KOSDAQ	화학	N	N	N	N	N	4055	20	2	0.50	24138055	5973	40.70	4030	4065	4000	5240	2825	4035	4041.19	0.79	-726	4091	4062	4026	3997	3961	4077	4012	60	1205	500	2900	5	1	12000000	487	5.73	0.55	12	0.05	708.00	7382.00	5450	20221205	-25.60	3795	20230726	6.85	5290	-23.35	20230203	3795	6.85	20230726	5450	-25.60	20221205	3795	6.85	20230726	0.85	N	008370	500	60 억	94256	N	N	N	N
123	20230906	150209	57	100.00	KOSDAQ	화학	N	N	N	N	N	4045	10	2	0.25	23919150	5919	40.34	4030	4065	4000	5240	2825	4035	4041.08	0.79	-726	4091	4062	4026	3997	3961	4077	4012	60	1205	500	2900	5	1	12000000	485	5.71	0.55	12	0.05	708.00	7382.00	5450	20221205	-25.78	3795	20230726	6.59	5290	-23.53	20230203	3795	6.59	20230726	5450	-25.78	20221205	3795	6.59	20230726	0.85	N	008370	500	60 억	94256	N	N	N	N
124	20230906	140211	57	100.00	KOSDAQ	화학	N	N	N	N	N	4060	25	2	0.62	20973795	5192	35.38	4030	4065	4000	5240	2825	4035	4039.64	0.79	-250	4091	4062	4026	3997	3961	4077	4012	60	1205	500	2900	5	1	12000000	487	5.73	0.55	12	0.04	708.00	7382.00	5450	20221205	-25.50	3795	20230726	6.98	5290	-23.25	20230203	3795	6.98	20230726	5450	-25.50	20221205	3795	6.98	20230726	0.85	N	008370	500	60 억	94256	N	N	N	N
125	20230906	130212	57	100.00	KOSDAQ	화학	N	N	N	N	N	4050	15	2	0.37	19829300	4910	33.46	4030	4065	4000	5240	2825	4035	4038.55	0.79	-165	4091	4062	4026	3997	3961	4077	4012	60	1205	500	2900	5	1	12000000	486	5.72	0.55	12	0.04	708.00	7382.00	5450	20221205	-25.69	3795	20230726	6.72	5290	-23.44	20230203	3795	6.72	20230726	5450	-25.69	20221205	3795	6.72	20230726	0.85	N	008370	500	60 억	94256	N	N	N	N
126	20230906	120214	57	100.00	KOSDAQ	화학	N	N	N	N	N	4060	25	2	0.62	14137620	3508	23.91	4030	4065	4000	5240	2825	4035	4030.11	0.79	25	4091	4062	4026	3997	3961	4077	4012	60	1205	500	2900	5	1	12000000	487	5.73	0.55	12	0.03	708.00	7382.00	5450	20221205	-25.50	3795	20230726	6.98	5290	-23.25	20230203	3795	6.98	20230726	5450	-25.50	20221205	3795	6.98	20230726	0.85	N	008370	500	60 억	94256	N	N	N	N
127	20230906	110210	57	100.00	KOSDAQ	화학	N	N	N	N	N	4035	0	3	0.00	13618815	3380	23.03	4030	4065	4000	5240	2825	4035	4029.24	0.79	104	4091	4062	4026	3997	3961	4077	4012	60	1205	500	2900	5	1	12000000	484	5.70	0.55	12	0.03	708.00	7382.00	5450	20221205	-25.96	3795	20230726	6.32	5290	-23.72	20230203	3795	6.32	20230726	5450	-25.96	20221205	3795	6.32	20230726	0.85	N	008370	500	60 억	94256	N	N	N	N
128	20230906	100207	57	100.00	KOSDAQ	화학	N	N	N	N	N	4045	10	2	0.25	11179135	2776	18.92	4030	4050	4000	5240	2825	4035	4027.07	0.79	104	4091	4062	4026	3997	3961	4077	4012	60	1205	500	2900	5	1	12000000	485	5.71	0.55	12	0.02	708.00	7382.00	5450	20221205	-25.78	3795	20230726	6.59	5290	-23.53	20230203	3795	6.59	20230726	5450	-25.78	20221205	3795	6.59	20230726	0.85	N	008370	500	60 억	94256	N	N	N	N
129	20230906	090209	57	100.00	KOSDAQ	화학	N	N	N	N	N	4030	-5	5	-0.12	4400760	1092	7.44	4030	4030	4030	5240	2825	4035	4030.00	0.79	0	4091	4062	4026	3997	3961	4077	4012	60	1205	500	2900	5	1	12000000	484	5.69	0.55	12	0.01	708.00	7382.00	5450	20221205	-26.06	3795	20230726	6.19	5290	-23.82	20230203	3795	6.19	20230726	5450	-26.06	20221205	3795	6.19	20230726	0.85	N	008370	500	60 억	94256	N	N	N	N
130	20230905	160208	57	100.00	KOSDAQ	화학	N	N	N	N	N	4035	0	3	0.00	56216910	13981	52.72	3990	4055	3990	5240	2825	4035	4020.94	0.79	-131	4138	4086	4043	3991	3948	4065	3970	60	1205	500	2900	5	1	12000000	484	5.70	0.55	12	0.12	708.00	7382.00	5450	20221205	-25.96	3795	20230726	6.32	5290	-23.72	20230203	3795	6.32	20230726	5450	-25.96	20221205	3795	6.32	20230726	0.84	N	008370	500	60 억	94396	N	N	N	N
131	20230905	150217	57	100.00	KOSDAQ	화학	N	N	N	N	N	4025	-10	5	-0.25	53860490	13397	50.51	3990	4055	3990	5240	2825	4035	4020.34	0.79	-131	4138	4086	4043	3991	3948	4065	3970	60	1205	500	2900	5	1	12000000	483	5.69	0.55	12	0.11	708.00	7382.00	5450	20221205	-26.15	3795	20230726	6.06	5290	-23.91	20230203	3795	6.06	20230726	5450	-26.15	20221205	3795	6.06	20230726	0.84	N	008370	500	60 억	94396	N	N	N	N
132	20230905	140211	57	100.00	KOSDAQ	화학	N	N	N	N	N	4040	5	2	0.12	50772135	12631	47.63	3990	4055	3990	5240	2825	4035	4019.64	0.79	-89	4138	4086	4043	3991	3948	4065	3970	60	1205	500	2900	5	1	12000000	485	5.71	0.55	12	0.11	708.00	7382.00	5450	20221205	-25.87	3795	20230726	6.46	5290	-23.63	20230203	3795	6.46	20230726	5450	-25.87	20221205	3795	6.46	20230726	0.84	N	008370	500	60 억	94396	N	N	N	N
133	20230905	130202	57	100.00	KOSDAQ	화학	N	N	N	N	N	4040	5	2	0.12	49398680	12291	46.34	3990	4055	3990	5240	2825	4035	4019.09	0.79	-40	4138	4086	4043	3991	3948	4065	3970	60	1205	500	2900	5	1	12000000	485	5.71	0.55	12	0.10	708.00	7382.00	5450	20221205	-25.87	3795	20230726	6.46	5290	-23.63	20230203	3795	6.46	20230726	5450	-25.87	20221205	3795	6.46	20230726	0.84	N	008370	500	60 억	94396	N	N	N	N
134	20230905	120210	57	100.00	KOSDAQ	화학	N	N	N	N	N	4045	10	2	0.25	48626370	12100	45.62	3990	4055	3990	5240	2825	4035	4018.71	0.79	-39	4138	4086	4043	3991	3948	4065	3970	60	1205	500	2900	5	1	12000000	485	5.71	0.55	12	0.10	708.00	7382.00	5450	20221205	-25.78	3795	20230726	6.59	5290	-23.53	20230203	3795	6.59	20230726	5450	-25.78	20221205	3795	6.59	20230726	0.84	N	008370	500	60 억	94396	N	N	N	N
135	20230905	110210	57	100.00	KOSDAQ	화학	N	N	N	N	N	4030	-5	5	-0.12	47912505	11923	44.96	3990	4055	3990	5240	2825	4035	4018.49	0.79	-34	4138	4086	4043	3991	3948	4065	3970	60	1205	500	2900	5	1	12000000	484	5.69	0.55	12	0.10	708.00	7382.00	5450	20221205	-26.06	3795	20230726	6.19	5290	-23.82	20230203	3795	6.19	20230726	5450	-26.06	20221205	3795	6.19	20230726	0.84	N	008370	500	60 억	94396	N	N	N	N
136	20230905	100208	57	100.00	KOSDAQ	화학	N	N	N	N	N	4050	15	2	0.37	32911065	8204	30.93	3990	4055	3990	5240	2825	4035	4011.59	0.79	-34	4138	4086	4043	3991	3948	4065	3970	60	1205	500	2900	5	1	12000000	486	5.72	0.55	12	0.07	708.00	7382.00	5450	20221205	-25.69	3795	20230726	6.72	5290	-23.44	20230203	3795	6.72	20230726	5450	-25.69	20221205	3795	6.72	20230726	0.84	N	008370	500	60 억	94396	N	N	N	N
137	20230905	090207	57	100.00	KOSDAQ	화학	N	N	N	N	N	4045	10	2	0.25	21204920	5311	20.03	3990	4045	3990	5240	2825	4035	3992.64	0.79	442	4138	4086	4043	3991	3948	4065	3970	60	1205	500	2900	5	1	12000000	485	5.71	0.55	12	0.04	708.00	7382.00	5450	20221205	-25.78	3795	20230726	6.59	5290	-23.53	20230203	3795	6.59	20230726	5450	-25.78	20221205	3795	6.59	20230726	0.84	N	008370	500	60 억	94396	N	N	N	N
138	20230904	160207	57	100.00	KOSDAQ	화학	N	N	N	N	N	4035	-40	5	-0.98	107109590	26520	126.87	4095	4095	4000	5290	2855	4075	4038.83	0.82	-3340	4151	4112	4081	4042	4011	4097	4027	60	1215	500	2930	5	1	12000000	484	5.70	0.55	12	0.22	708.00	7382.00	5450	20221205	-25.96	3795	20230726	6.32	5290	-23.72	20230203	3795	6.32	20230726	5450	-25.96	20221205	3795	6.32	20230726	0.82	N	008370	500	60 억	97843	N	N	N	N
139	20230904	150204	57	100.00	KOSDAQ	화학	N	N	N	N	N	4040	-35	5	-0.86	101599725	25150	120.32	4095	4095	4000	5290	2855	4075	4039.75	0.82	-3290	4151	4112	4081	4042	4011	4097	4027	60	1215	500	2930	5	1	12000000	485	5.71	0.55	12	0.21	708.00	7382.00	5450	20221205	-25.87	3795	20230726	6.46	5290	-23.63	20230203	3795	6.46	20230726	5450	-25.87	20221205	3795	6.46	20230726	0.82	N	008370	500	60 억	97843	N	N	N	N
140	20230904	140206	57	100.00	KOSDAQ	화학	N	N	N	N	N	4035	-40	5	-0.98	91491335	22636	108.29	4095	4095	4020	5290	2855	4075	4041.85	0.82	-3183	4151	4112	4081	4042	4011	4097	4027	60	1215	500	2930	5	1	12000000	484	5.70	0.55	12	0.19	708.00	7382.00	5450	20221205	-25.96	3795	20230726	6.32	5290	-23.72	20230203	3795	6.32	20230726	5450	-25.96	20221205	3795	6.32	20230726	0.82	N	008370	500	60 억	97843	N	N	N	N
141	20230904	130209	57	100.00	KOSDAQ	화학	N	N	N	N	N	4040	-35	5	-0.86	73135220	18077	86.48	4095	4095	4025	5290	2855	4075	4045.76	0.82	-3371	4151	4112	4081	4042	4011	4097	4027	60	1215	500	2930	5	1	12000000	485	5.71	0.55	12	0.15	708.00	7382.00	5450	20221205	-25.87	3795	20230726	6.46	5290	-23.63	20230203	3795	6.46	20230726	5450	-25.87	20221205	3795	6.46	20230726	0.82	N	008370	500	60 억	97843	N	N	N	N
142	20230904	120204	57	100.00	KOSDAQ	화학	N	N	N	N	N	4030	-45	5	-1.10	61054865	15083	72.16	4095	4095	4030	5290	2855	4075	4047.93	0.82	-3175	4151	4112	4081	4042	4011	4097	4027	60	1215	500	2930	5	1	12000000	484	5.69	0.55	12	0.13	708.00	7382.00	5450	20221205	-26.06	3795	20230726	6.19	5290	-23.82	20230203	3795	6.19	20230726	5450	-26.06	20221205	3795	6.19	20230726	0.82	N	008370	500	60 억	97843	N	N	N	N
143	20230904	110203	57	100.00	KOSDAQ	화학	N	N	N	N	N	4050	-25	5	-0.61	38374710	9466	45.29	4095	4095	4030	5290	2855	4075	4053.95	0.82	-2327	4151	4112	4081	4042	4011	4097	4027	60	1215	500	2930	5	1	12000000	486	5.72	0.55	12	0.08	708.00	7382.00	5450	20221205	-25.69	3795	20230726	6.72	5290	-23.44	20230203	3795	6.72	20230726	5450	-25.69	20221205	3795	6.72	20230726	0.82	N	008370	500	60 억	97843	N	N	N	N
144	20230904	100201	57	100.00	KOSDAQ	화학	N	N	N	N	N	4060	-15	5	-0.37	15298390	3766	18.02	4095	4095	4050	5290	2855	4075	4062.24	0.82	-1258	4151	4112	4081	4042	4011	4097	4027	60	1215	500	2930	5	1	12000000	487	5.73	0.55	12	0.03	708.00	7382.00	5450	20221205	-25.50	3795	20230726	6.98	5290	-23.25	20230203	3795	6.98	20230726	5450	-25.50	20221205	3795	6.98	20230726	0.82	N	008370	500	60 억	97843	N	N	N	N
145	20230904	090205	57	100.00	KOSDAQ	화학	N	N	N	N	N	4075	0	3	0.00	4960215	1216	5.82	4095	4095	4075	5290	2855	4075	4079.12	0.82	-1062	4151	4112	4081	4042	4011	4097	4027	60	1215	500	2930	5	1	12000000	489	5.76	0.55	12	0.01	708.00	7382.00	5450	20221205	-25.23	3795	20230726	7.38	5290	-22.97	20230203	3795	7.38	20230726	5450	-25.23	20221205	3795	7.38	20230726	0.82	N	008370	500	60 억	97843	N	N	N	N
146	20230901	160204	57	100.00	KOSDAQ	화학	N	N	N	N	N	4075	-40	5	-0.97	84060845	20602	349.01	4115	4120	4050	5340	2885	4115	4080.28	0.83	-2508	4168	4141	4118	4091	4068	4130	4080	60	1225	500	2960	5	1	12000000	489	5.76	0.55	12	0.17	708.00	7382.00	5450	20221205	-25.23	3795	20230726	7.38	5290	-22.97	20230203	3795	7.38	20230726	5450	-25.23	20221205	3795	7.38	20230726	0.82	N	008370	500	60 억	99721	N	N	N	N
147	20230901	150206	57	100.00	KOSDAQ	화학	N	N	N	N	N	4070	-45	5	-1.09	80466065	19719	334.05	4115	4120	4050	5340	2885	4115	4080.64	0.83	-2756	4168	4141	4118	4091	4068	4130	4080	60	1225	500	2960	5	1	12000000	488	5.75	0.55	12	0.16	708.00	7382.00	5450	20221205	-25.32	3795	20230726	7.25	5290	-23.06	20230203	3795	7.25	20230726	5450	-25.32	20221205	3795	7.25	20230726	0.82	N	008370	500	60 억	99721	N	N	N	N
148	20230901	140204	57	100.00	KOSDAQ	화학	N	N	N	N	N	4085	-30	5	-0.73	72640560	17794	301.44	4115	4120	4050	5340	2885	4115	4082.31	0.83	-2721	4168	4141	4118	4091	4068	4130	4080	60	1225	500	2960	5	1	12000000	490	5.77	0.55	12	0.15	708.00	7382.00	5450	20221205	-25.05	3795	20230726	7.64	5290	-22.78	20230203	3795	7.64	20230726	5450	-25.05	20221205	3795	7.64	20230726	0.82	N	008370	500	60 억	99721	N	N	N	N
149	20230901	130205	57	100.00	KOSDAQ	화학	N	N	N	N	N	4075	-40	5	-0.97	54436515	13327	225.77	4115	4120	4070	5340	2885	4115	4084.68	0.83	-1194	4168	4141	4118	4091	4068	4130	4080	60	1225	500	2960	5	1	12000000	489	5.76	0.55	12	0.11	708.00	7382.00	5450	20221205	-25.23	3795	20230726	7.38	5290	-22.97	20230203	3795	7.38	20230726	5450	-25.23	20221205	3795	7.38	20230726	0.82	N	008370	500	60 억	99721	N	N	N	N
150	20230901	120203	57	100.00	KOSDAQ	화학	N	N	N	N	N	4090	-25	5	-0.61	47856055	11714	198.44	4115	4120	4070	5340	2885	4115	4085.37	0.83	-450	4168	4141	4118	4091	4068	4130	4080	60	1225	500	2960	5	1	12000000	491	5.78	0.55	12	0.10	708.00	7382.00	5450	20221205	-24.95	3795	20230726	7.77	5290	-22.68	20230203	3795	7.77	20230726	5450	-24.95	20221205	3795	7.77	20230726	0.82	N	008370	500	60 억	99721	N	N	N	N
151	20230901	110203	57	100.00	KOSDAQ	화학	N	N	N	N	N	4070	-45	5	-1.09	40541735	9925	168.13	4115	4120	4070	5340	2885	4115	4084.81	0.83	-414	4168	4141	4118	4091	4068	4130	4080	60	1225	500	2960	5	1	12000000	488	5.75	0.55	12	0.08	708.00	7382.00	5450	20221205	-25.32	3795	20230726	7.25	5290	-23.06	20230203	3795	7.25	20230726	5450	-25.32	20221205	3795	7.25	20230726	0.82	N	008370	500	60 억	99721	N	N	N	N
152	20230901	100203	57	100.00	KOSDAQ	화학	N	N	N	N	N	4080	-35	5	-0.85	19977015	4882	82.70	4115	4120	4080	5340	2885	4115	4091.97	0.83	-402	4168	4141	4118	4091	4068	4130	4080	60	1225	500	2960	5	1	12000000	490	5.76	0.55	12	0.04	708.00	7382.00	5450	20221205	-25.14	3795	20230726	7.51	5290	-22.87	20230203	3795	7.51	20230726	5450	-25.14	20221205	3795	7.51	20230726	0.82	N	008370	500	60 억	99721	N	N	N	N
153	20230901	090201	57	100.00	KOSDAQ	화학	N	N	N	N	N	4120	5	2	0.12	1644005	400	6.78	4115	4120	4090	5340	2885	4115	4110.01	0.83	0	4168	4141	4118	4091	4068	4130	4080	60	1225	500	2960	5	1	12000000	494	5.82	0.56	12	0.00	708.00	7382.00	5450	20221205	-24.40	3795	20230726	8.56	5290	-22.12	20230203	3795	8.56	20230726	5450	-24.40	20221205	3795	8.56	20230726	0.82	N	008370	500	60 억	99721	N	N	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History