KissMeData/014100/price/prices-20230901.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

63 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	160306	57	100.00	KOSDAQ	화학	N	N	N	N	N	2960	-5	5	-0.17	45483185	15541	113.65	2940	2960	2885	3850	2080	2965	2926.66	1.55	54	3001	2982	2956	2937	2911	2992	2947	59	885	500	1950	5	1	11800000	349	-2.98	0.41	12	0.13	-994.00	7250.00	5240	20230308	-43.51	2605	20230727	13.63	5240	-43.51	20230308	2605	13.63	20230727	5240	-43.51	20230308	2605	13.63	20230727	0.01	N	014100	500	59 억	182841	N	N	N	N
3	20230927	150309	57	100.00	KOSDAQ	화학	N	N	N	N	N	2960	-5	5	-0.17	43307795	14805	108.26	2940	2960	2885	3850	2080	2965	2925.21	1.55	45	3001	2982	2956	2937	2911	2992	2947	59	885	500	1950	5	1	11800000	349	-2.98	0.41	12	0.13	-994.00	7250.00	5240	20230308	-43.51	2605	20230727	13.63	5240	-43.51	20230308	2605	13.63	20230727	5240	-43.51	20230308	2605	13.63	20230727	0.01	N	014100	500	59 억	182841	N	N	N	N
4	20230927	140308	57	100.00	KOSDAQ	화학	N	N	N	N	N	2930	-35	5	-1.18	38216680	13084	95.68	2940	2955	2885	3850	2080	2965	2920.87	1.55	45	3001	2982	2956	2937	2911	2992	2947	59	885	500	1950	5	1	11800000	346	-2.95	0.40	12	0.11	-994.00	7250.00	5240	20230308	-44.08	2605	20230727	12.48	5240	-44.08	20230308	2605	12.48	20230727	5240	-44.08	20230308	2605	12.48	20230727	0.01	N	014100	500	59 억	182841	N	N	N	N
5	20230927	130306	57	100.00	KOSDAQ	화학	N	N	N	N	N	2955	-10	5	-0.34	35894475	12288	89.86	2940	2955	2885	3850	2080	2965	2921.10	1.55	-93	3001	2982	2956	2937	2911	2992	2947	59	885	500	1950	5	1	11800000	349	-2.97	0.41	12	0.10	-994.00	7250.00	5240	20230308	-43.61	2605	20230727	13.44	5240	-43.61	20230308	2605	13.44	20230727	5240	-43.61	20230308	2605	13.44	20230727	0.01	N	014100	500	59 억	182841	N	N	N	N
6	20230927	120305	57	100.00	KOSDAQ	화학	N	N	N	N	N	2955	-10	5	-0.34	33277400	11396	83.33	2940	2955	2885	3850	2080	2965	2920.09	1.55	-122	3001	2982	2956	2937	2911	2992	2947	59	885	500	1950	5	1	11800000	349	-2.97	0.41	12	0.10	-994.00	7250.00	5240	20230308	-43.61	2605	20230727	13.44	5240	-43.61	20230308	2605	13.44	20230727	5240	-43.61	20230308	2605	13.44	20230727	0.01	N	014100	500	59 억	182841	N	N	N	N
7	20230927	110307	57	100.00	KOSDAQ	화학	N	N	N	N	N	2895	-70	5	-2.36	30062335	10303	75.34	2940	2950	2885	3850	2080	2965	2917.82	1.55	-26	3001	2982	2956	2937	2911	2992	2947	59	885	500	1950	5	1	11800000	342	-2.91	0.40	12	0.09	-994.00	7250.00	5240	20230308	-44.75	2605	20230727	11.13	5240	-44.75	20230308	2605	11.13	20230727	5240	-44.75	20230308	2605	11.13	20230727	0.01	N	014100	500	59 억	182841	N	N	N	N
8	20230927	100306	57	100.00	KOSDAQ	화학	N	N	N	N	N	2915	-50	5	-1.69	21057015	7216	52.77	2940	2950	2885	3850	2080	2965	2918.10	1.55	-77	3001	2982	2956	2937	2911	2992	2947	59	885	500	1950	5	1	11800000	344	-2.93	0.40	12	0.06	-994.00	7250.00	5240	20230308	-44.37	2605	20230727	11.90	5240	-44.37	20230308	2605	11.90	20230727	5240	-44.37	20230308	2605	11.90	20230727	0.01	N	014100	500	59 억	182841	N	N	N	N
9	20230927	090310	57	100.00	KOSDAQ	화학	N	N	N	N	N	2940	-25	5	-0.84	2069760	704	5.15	2940	2940	2940	3850	2080	2965	2940.00	1.55	-102	3001	2982	2956	2937	2911	2992	2947	59	885	500	1950	5	1	11800000	347	-2.96	0.41	12	0.01	-994.00	7250.00	5240	20230308	-43.89	2605	20230727	12.86	5240	-43.89	20230308	2605	12.86	20230727	5240	-43.89	20230308	2605	12.86	20230727	0.01	N	014100	500	59 억	182841	N	N	N	N
10	20230926	160306	57	100.00	KOSDAQ	화학	N	N	N	N	N	2965	-5	5	-0.17	40320680	13670	151.89	2960	2975	2930	3860	2080	2970	2949.56	1.55	250	3003	2986	2958	2941	2913	2992	2947	59	890	500	1960	5	1	11800000	350	-2.98	0.41	12	0.12	-994.00	7250.00	5240	20230308	-43.42	2605	20230727	13.82	5240	-43.42	20230308	2605	13.82	20230727	5240	-43.42	20230308	2605	13.82	20230727	0.01	N	014100	500	59 억	182641	N	N	N	N
11	20230926	150307	57	100.00	KOSDAQ	화학	N	N	N	N	N	2955	-15	5	-0.51	38515120	13059	145.10	2960	2975	2930	3860	2080	2970	2949.31	1.55	84	3003	2986	2958	2941	2913	2992	2947	59	890	500	1960	5	1	11800000	349	-2.97	0.41	12	0.11	-994.00	7250.00	5240	20230308	-43.61	2605	20230727	13.44	5240	-43.61	20230308	2605	13.44	20230727	5240	-43.61	20230308	2605	13.44	20230727	0.01	N	014100	500	59 억	182641	N	N	N	N
12	20230926	140302	57	100.00	KOSDAQ	화학	N	N	N	N	N	2955	-15	5	-0.51	35813405	12146	134.96	2960	2975	2930	3860	2080	2970	2948.56	1.55	83	3003	2986	2958	2941	2913	2992	2947	59	890	500	1960	5	1	11800000	349	-2.97	0.41	12	0.10	-994.00	7250.00	5240	20230308	-43.61	2605	20230727	13.44	5240	-43.61	20230308	2605	13.44	20230727	5240	-43.61	20230308	2605	13.44	20230727	0.01	N	014100	500	59 억	182641	N	N	N	N
13	20230926	130304	57	100.00	KOSDAQ	화학	N	N	N	N	N	2975	5	2	0.17	35014905	11876	131.96	2960	2975	2930	3860	2080	2970	2948.36	1.55	80	3003	2986	2958	2941	2913	2992	2947	59	890	500	1960	5	1	11800000	351	-2.99	0.41	12	0.10	-994.00	7250.00	5240	20230308	-43.23	2605	20230727	14.20	5240	-43.23	20230308	2605	14.20	20230727	5240	-43.23	20230308	2605	14.20	20230727	0.01	N	014100	500	59 억	182641	N	N	N	N
14	20230926	120305	57	100.00	KOSDAQ	화학	N	N	N	N	N	2965	-5	5	-0.17	33997595	11534	128.16	2960	2975	2930	3860	2080	2970	2947.58	1.55	80	3003	2986	2958	2941	2913	2992	2947	59	890	500	1960	5	1	11800000	350	-2.98	0.41	12	0.10	-994.00	7250.00	5240	20230308	-43.42	2605	20230727	13.82	5240	-43.42	20230308	2605	13.82	20230727	5240	-43.42	20230308	2605	13.82	20230727	0.01	N	014100	500	59 억	182641	N	N	N	N
15	20230926	110305	57	100.00	KOSDAQ	화학	N	N	N	N	N	2960	-10	5	-0.34	25820870	8778	97.53	2960	2970	2930	3860	2080	2970	2941.52	1.55	287	3003	2986	2958	2941	2913	2992	2947	59	890	500	1960	5	1	11800000	349	-2.98	0.41	12	0.07	-994.00	7250.00	5240	20230308	-43.51	2605	20230727	13.63	5240	-43.51	20230308	2605	13.63	20230727	5240	-43.51	20230308	2605	13.63	20230727	0.01	N	014100	500	59 억	182641	N	N	N	N
16	20230926	100305	57	100.00	KOSDAQ	화학	N	N	N	N	N	2940	-30	5	-1.01	15273540	5184	57.60	2960	2970	2940	3860	2080	2970	2946.25	1.55	-37	3003	2986	2958	2941	2913	2992	2947	59	890	500	1960	5	1	11800000	347	-2.96	0.41	12	0.04	-994.00	7250.00	5240	20230308	-43.89	2605	20230727	12.86	5240	-43.89	20230308	2605	12.86	20230727	5240	-43.89	20230308	2605	12.86	20230727	0.01	N	014100	500	59 억	182641	N	N	N	N
17	20230926	090304	57	100.00	KOSDAQ	화학	N	N	N	N	N	2940	-30	5	-1.01	4480220	1514	16.82	2960	2960	2940	3860	2080	2970	2959.14	1.55	-166	3003	2986	2958	2941	2913	2992	2947	59	890	500	1960	5	1	11800000	347	-2.96	0.41	12	0.01	-994.00	7250.00	5240	20230308	-43.89	2605	20230727	12.86	5240	-43.89	20230308	2605	12.86	20230727	5240	-43.89	20230308	2605	12.86	20230727	0.01	N	014100	500	59 억	182641	N	N	N	N
18	20230925	160304	57	100.00	KOSDAQ	화학	N	N	N	N	N	2970	0	3	0.00	26539710	8998	56.61	2970	2975	2930	3860	2080	2970	2949.50	1.56	-1441	3073	3021	2973	2921	2873	2997	2897	59	890	500	1960	5	1	11800000	350	-2.99	0.41	12	0.08	-994.00	7250.00	5240	20230308	-43.32	2605	20230727	14.01	5240	-43.32	20230308	2605	14.01	20230727	5240	-43.32	20230308	2605	14.01	20230727	0.01	N	014100	500	59 억	184060	N	N	N	N
19	20230925	150306	57	100.00	KOSDAQ	화학	N	N	N	N	N	2965	-5	5	-0.17	18406685	6235	39.23	2970	2975	2930	3860	2080	2970	2952.14	1.56	-1449	3073	3021	2973	2921	2873	2997	2897	59	890	500	1960	5	1	11800000	350	-2.98	0.41	12	0.05	-994.00	7250.00	5240	20230308	-43.42	2605	20230727	13.82	5240	-43.42	20230308	2605	13.82	20230727	5240	-43.42	20230308	2605	13.82	20230727	0.01	N	014100	500	59 억	184060	N	N	N	N
20	20230925	140301	57	100.00	KOSDAQ	화학	N	N	N	N	N	2965	-5	5	-0.17	16885540	5721	35.99	2970	2975	2930	3860	2080	2970	2951.49	1.56	-1156	3073	3021	2973	2921	2873	2997	2897	59	890	500	1960	5	1	11800000	350	-2.98	0.41	12	0.05	-994.00	7250.00	5240	20230308	-43.42	2605	20230727	13.82	5240	-43.42	20230308	2605	13.82	20230727	5240	-43.42	20230308	2605	13.82	20230727	0.01	N	014100	500	59 억	184060	N	N	N	N
21	20230925	130302	57	100.00	KOSDAQ	화학	N	N	N	N	N	2955	-15	5	-0.51	16139630	5469	34.41	2970	2975	2930	3860	2080	2970	2951.10	1.56	-1156	3073	3021	2973	2921	2873	2997	2897	59	890	500	1960	5	1	11800000	349	-2.97	0.41	12	0.05	-994.00	7250.00	5240	20230308	-43.61	2605	20230727	13.44	5240	-43.61	20230308	2605	13.44	20230727	5240	-43.61	20230308	2605	13.44	20230727	0.01	N	014100	500	59 억	184060	N	N	N	N
22	20230925	120306	57	100.00	KOSDAQ	화학	N	N	N	N	N	2965	-5	5	-0.17	12997650	4402	27.70	2970	2975	2930	3860	2080	2970	2952.65	1.56	-1156	3073	3021	2973	2921	2873	2997	2897	59	890	500	1960	5	1	11800000	350	-2.98	0.41	12	0.04	-994.00	7250.00	5240	20230308	-43.42	2605	20230727	13.82	5240	-43.42	20230308	2605	13.82	20230727	5240	-43.42	20230308	2605	13.82	20230727	0.01	N	014100	500	59 억	184060	N	N	N	N
23	20230925	110303	57	100.00	KOSDAQ	화학	N	N	N	N	N	2965	-5	5	-0.17	8626325	2918	18.36	2970	2975	2930	3860	2080	2970	2956.23	1.56	-1004	3073	3021	2973	2921	2873	2997	2897	59	890	500	1960	5	1	11800000	350	-2.98	0.41	12	0.02	-994.00	7250.00	5240	20230308	-43.42	2605	20230727	13.82	5240	-43.42	20230308	2605	13.82	20230727	5240	-43.42	20230308	2605	13.82	20230727	0.01	N	014100	500	59 억	184060	N	N	N	N
24	20230925	100303	57	100.00	KOSDAQ	화학	N	N	N	N	N	2970	0	3	0.00	4802845	1619	10.19	2970	2975	2930	3860	2080	2970	2966.54	1.56	-843	3073	3021	2973	2921	2873	2997	2897	59	890	500	1960	5	1	11800000	350	-2.99	0.41	12	0.01	-994.00	7250.00	5240	20230308	-43.32	2605	20230727	14.01	5240	-43.32	20230308	2605	14.01	20230727	5240	-43.32	20230308	2605	14.01	20230727	0.01	N	014100	500	59 억	184060	N	N	N	N
25	20230925	090303	57	100.00	KOSDAQ	화학	N	N	N	N	N	2965	-5	5	-0.17	4202295	1415	8.90	2970	2975	2960	3860	2080	2970	2969.82	1.56	-839	3073	3021	2973	2921	2873	2997	2897	59	890	500	1960	5	1	11800000	350	-2.98	0.41	12	0.01	-994.00	7250.00	5240	20230308	-43.42	2605	20230727	13.82	5240	-43.42	20230308	2605	13.82	20230727	5240	-43.42	20230308	2605	13.82	20230727	0.01	N	014100	500	59 억	184060	N	N	N	N
26	20230922	160312	57	100.00	KOSDAQ	화학	N	N	N	N	N	2970	-65	5	-2.14	47371240	15874	79.77	3000	3025	2925	3945	2125	3035	2984.21	1.57	-1015	3078	3056	3028	3006	2978	3060	3010	59	910	500	2000	5	1	11800000	350	-2.99	0.41	12	0.13	-994.00	7250.00	5240	20230308	-43.32	2605	20230727	14.01	5240	-43.32	20230308	2605	14.01	20230727	5240	-43.32	20230308	2605	14.01	20230727	0.01	N	014100	500	59 억	184761	N	N	N	N
27	20230922	150309	57	100.00	KOSDAQ	화학	N	N	N	N	N	3005	-30	5	-0.99	39954660	13375	67.21	3000	3025	2925	3945	2125	3035	2987.26	1.57	-1113	3078	3056	3028	3006	2978	3060	3010	59	910	500	2000	5	1	11800000	355	-3.02	0.41	12	0.11	-994.00	7250.00	5240	20230308	-42.65	2605	20230727	15.36	5240	-42.65	20230308	2605	15.36	20230727	5240	-42.65	20230308	2605	15.36	20230727	0.01	N	014100	500	59 억	184761	N	N	N	N
28	20230922	140309	57	100.00	KOSDAQ	화학	N	N	N	N	N	3025	-10	5	-0.33	34467545	11540	57.99	3000	3025	2925	3945	2125	3035	2986.79	1.57	-925	3078	3056	3028	3006	2978	3060	3010	59	910	500	2000	5	1	11800000	357	-3.04	0.42	12	0.10	-994.00	7250.00	5240	20230308	-42.27	2605	20230727	16.12	5240	-42.27	20230308	2605	16.12	20230727	5240	-42.27	20230308	2605	16.12	20230727	0.01	N	014100	500	59 억	184761	N	N	N	N
29	20230922	130255	57	100.00	KOSDAQ	화학	N	N	N	N	N	3020	-15	5	-0.49	33250645	11135	55.95	3000	3025	2925	3945	2125	3035	2986.14	1.57	-778	3078	3056	3028	3006	2978	3060	3010	59	910	500	2000	5	1	11800000	356	-3.04	0.42	12	0.09	-994.00	7250.00	5240	20230308	-42.37	2605	20230727	15.93	5240	-42.37	20230308	2605	15.93	20230727	5240	-42.37	20230308	2605	15.93	20230727	0.01	N	014100	500	59 억	184761	N	N	N	N
30	20230922	120254	57	100.00	KOSDAQ	화학	N	N	N	N	N	3025	-10	5	-0.33	22007080	7328	36.82	3000	3025	3000	3945	2125	3035	3003.15	1.57	-778	3078	3056	3028	3006	2978	3060	3010	59	910	500	2000	5	1	11800000	357	-3.04	0.42	12	0.06	-994.00	7250.00	5240	20230308	-42.27	2605	20230727	16.12	5240	-42.27	20230308	2605	16.12	20230727	5240	-42.27	20230308	2605	16.12	20230727	0.01	N	014100	500	59 억	184761	N	N	N	N
31	20230922	110255	57	100.00	KOSDAQ	화학	N	N	N	N	N	3020	-15	5	-0.49	21185065	7056	35.46	3000	3020	3000	3945	2125	3035	3002.42	1.57	-778	3078	3056	3028	3006	2978	3060	3010	59	910	500	2000	5	1	11800000	356	-3.04	0.42	12	0.06	-994.00	7250.00	5240	20230308	-42.37	2605	20230727	15.93	5240	-42.37	20230308	2605	15.93	20230727	5240	-42.37	20230308	2605	15.93	20230727	0.01	N	014100	500	59 억	184761	N	N	N	N
32	20230922	100254	57	100.00	KOSDAQ	화학	N	N	N	N	N	3020	-15	5	-0.49	9004530	2998	15.07	3000	3020	3000	3945	2125	3035	3003.51	1.57	-938	3078	3056	3028	3006	2978	3060	3010	59	910	500	2000	5	1	11800000	356	-3.04	0.42	12	0.03	-994.00	7250.00	5240	20230308	-42.37	2605	20230727	15.93	5240	-42.37	20230308	2605	15.93	20230727	5240	-42.37	20230308	2605	15.93	20230727	0.01	N	014100	500	59 억	184761	N	N	N	N
33	20230922	090250	57	100.00	KOSDAQ	화학	N	N	N	N	N	3005	-30	5	-0.99	3621025	1207	6.07	3000	3005	3000	3945	2125	3035	3000.02	1.57	-769	3078	3056	3028	3006	2978	3060	3010	59	910	500	2000	5	1	11800000	355	-3.02	0.41	12	0.01	-994.00	7250.00	5240	20230308	-42.65	2605	20230727	15.36	5240	-42.65	20230308	2605	15.36	20230727	5240	-42.65	20230308	2605	15.36	20230727	0.01	N	014100	500	59 억	184761	N	N	N	N
34	20230921	160255	57	100.00	KOSDAQ	화학	N	N	N	N	N	3035	0	3	0.00	59849270	19899	171.25	3035	3050	3000	3945	2125	3035	3007.65	1.57	-136	3085	3060	3010	2985	2935	3072	2997	59	910	500	2000	5	1	11800000	358	-3.05	0.42	12	0.17	-994.00	7250.00	5240	20230308	-42.08	2605	20230727	16.51	5240	-42.08	20230308	2605	16.51	20230727	5240	-42.08	20230308	2605	16.51	20230727	0.01	N	014100	500	59 억	184897	N	N	N	N
35	20230921	150251	57	100.00	KOSDAQ	화학	N	N	N	N	N	3010	-25	5	-0.82	57679510	19177	165.03	3035	3050	3000	3945	2125	3035	3007.74	1.57	171	3085	3060	3010	2985	2935	3072	2997	59	910	500	2000	5	1	11800000	355	-3.03	0.42	12	0.16	-994.00	7250.00	5240	20230308	-42.56	2605	20230727	15.55	5240	-42.56	20230308	2605	15.55	20230727	5240	-42.56	20230308	2605	15.55	20230727	0.01	N	014100	500	59 억	184897	N	N	N	N
36	20230921	140253	57	100.00	KOSDAQ	화학	N	N	N	N	N	3005	-30	5	-0.99	27045695	8974	77.23	3035	3050	3000	3945	2125	3035	3013.78	1.57	172	3085	3060	3010	2985	2935	3072	2997	59	910	500	2000	5	1	11800000	355	-3.02	0.41	12	0.08	-994.00	7250.00	5240	20230308	-42.65	2605	20230727	15.36	5240	-42.65	20230308	2605	15.36	20230727	5240	-42.65	20230308	2605	15.36	20230727	0.01	N	014100	500	59 억	184897	N	N	N	N
37	20230921	130248	57	100.00	KOSDAQ	화학	N	N	N	N	N	3020	-15	5	-0.49	13488405	4473	38.49	3035	3050	3000	3945	2125	3035	3015.52	1.57	-108	3085	3060	3010	2985	2935	3072	2997	59	910	500	2000	5	1	11800000	356	-3.04	0.42	12	0.04	-994.00	7250.00	5240	20230308	-42.37	2605	20230727	15.93	5240	-42.37	20230308	2605	15.93	20230727	5240	-42.37	20230308	2605	15.93	20230727	0.01	N	014100	500	59 억	184897	N	N	N	N
38	20230921	120248	57	100.00	KOSDAQ	화학	N	N	N	N	N	3020	-15	5	-0.49	11564665	3836	33.01	3035	3050	3000	3945	2125	3035	3014.77	1.57	240	3085	3060	3010	2985	2935	3072	2997	59	910	500	2000	5	1	11800000	356	-3.04	0.42	12	0.03	-994.00	7250.00	5240	20230308	-42.37	2605	20230727	15.93	5240	-42.37	20230308	2605	15.93	20230727	5240	-42.37	20230308	2605	15.93	20230727	0.01	N	014100	500	59 억	184897	N	N	N	N
39	20230921	110255	57	100.00	KOSDAQ	화학	N	N	N	N	N	3015	-20	5	-0.66	7208675	2388	20.55	3035	3050	3000	3945	2125	3035	3018.71	1.57	-62	3085	3060	3010	2985	2935	3072	2997	59	910	500	2000	5	1	11800000	356	-3.03	0.42	12	0.02	-994.00	7250.00	5240	20230308	-42.46	2605	20230727	15.74	5240	-42.46	20230308	2605	15.74	20230727	5240	-42.46	20230308	2605	15.74	20230727	0.01	N	014100	500	59 억	184897	N	N	N	N
40	20230921	100251	57	100.00	KOSDAQ	화학	N	N	N	N	N	3020	-15	5	-0.49	4086615	1349	11.61	3035	3050	3020	3945	2125	3035	3029.37	1.57	-35	3085	3060	3010	2985	2935	3072	2997	59	910	500	2000	5	1	11800000	356	-3.04	0.42	12	0.01	-994.00	7250.00	5240	20230308	-42.37	2605	20230727	15.93	5240	-42.37	20230308	2605	15.93	20230727	5240	-42.37	20230308	2605	15.93	20230727	0.01	N	014100	500	59 억	184897	N	N	N	N
41	20230921	090254	57	100.00	KOSDAQ	화학	N	N	N	N	N	3035	0	3	0.00	974235	321	2.76	3035	3035	3035	3945	2125	3035	3035.00	1.57	-33	3085	3060	3010	2985	2935	3072	2997	59	910	500	2000	5	1	11800000	358	-3.05	0.42	12	0.00	-994.00	7250.00	5240	20230308	-42.08	2605	20230727	16.51	5240	-42.08	20230308	2605	16.51	20230727	5240	-42.08	20230308	2605	16.51	20230727	0.01	N	014100	500	59 억	184897	N	N	N	N
42	20230920	160254	57	100.00	KOSDAQ	화학	N	N	N	N	N	3035	0	3	0.00	34982800	11619	207.96	3020	3035	2960	3945	2125	3035	3010.82	1.59	-2238	3078	3056	3023	3001	2968	3040	2985	59	910	500	2000	5	1	11800000	358	-3.05	0.42	12	0.10	-994.00	7250.00	5240	20230308	-42.08	2605	20230727	16.51	5240	-42.08	20230308	2605	16.51	20230727	5240	-42.08	20230308	2605	16.51	20230727	0.01	N	014100	500	59 억	187202	N	N	N	N
43	20230920	150248	57	100.00	KOSDAQ	화학	N	N	N	N	N	3035	0	3	0.00	29675975	9867	176.61	3020	3035	2960	3945	2125	3035	3007.59	1.59	-2321	3078	3056	3023	3001	2968	3040	2985	59	910	500	2000	5	1	11800000	358	-3.05	0.42	12	0.08	-994.00	7250.00	5240	20230308	-42.08	2605	20230727	16.51	5240	-42.08	20230308	2605	16.51	20230727	5240	-42.08	20230308	2605	16.51	20230727	0.01	N	014100	500	59 억	187202	N	N	N	N
44	20230920	140251	57	100.00	KOSDAQ	화학	N	N	N	N	N	3030	-5	5	-0.16	26809350	8922	159.69	3020	3030	2960	3945	2125	3035	3004.85	1.59	-2355	3078	3056	3023	3001	2968	3040	2985	59	910	500	2000	5	1	11800000	358	-3.05	0.42	12	0.08	-994.00	7250.00	5240	20230308	-42.18	2605	20230727	16.31	5240	-42.18	20230308	2605	16.31	20230727	5240	-42.18	20230308	2605	16.31	20230727	0.01	N	014100	500	59 억	187202	N	N	N	N
45	20230920	130249	57	100.00	KOSDAQ	화학	N	N	N	N	N	3020	-15	5	-0.49	26803290	8920	159.66	3020	3025	2960	3945	2125	3035	3004.84	1.59	-2355	3078	3056	3023	3001	2968	3040	2985	59	910	500	2000	5	1	11800000	356	-3.04	0.42	12	0.08	-994.00	7250.00	5240	20230308	-42.37	2605	20230727	15.93	5240	-42.37	20230308	2605	15.93	20230727	5240	-42.37	20230308	2605	15.93	20230727	0.01	N	014100	500	59 억	187202	N	N	N	N
46	20230920	120246	57	100.00	KOSDAQ	화학	N	N	N	N	N	3025	-10	5	-0.33	23844160	7941	142.13	3020	3025	2960	3945	2125	3035	3002.65	1.59	-2355	3078	3056	3023	3001	2968	3040	2985	59	910	500	2000	5	1	11800000	357	-3.04	0.42	12	0.07	-994.00	7250.00	5240	20230308	-42.27	2605	20230727	16.12	5240	-42.27	20230308	2605	16.12	20230727	5240	-42.27	20230308	2605	16.12	20230727	0.01	N	014100	500	59 억	187202	N	N	N	N
47	20230920	110250	57	100.00	KOSDAQ	화학	N	N	N	N	N	3025	-10	5	-0.33	23810885	7930	141.94	3020	3025	2960	3945	2125	3035	3002.62	1.59	-2355	3078	3056	3023	3001	2968	3040	2985	59	910	500	2000	5	1	11800000	357	-3.04	0.42	12	0.07	-994.00	7250.00	5240	20230308	-42.27	2605	20230727	16.12	5240	-42.27	20230308	2605	16.12	20230727	5240	-42.27	20230308	2605	16.12	20230727	0.01	N	014100	500	59 억	187202	N	N	N	N
48	20230920	100245	57	100.00	KOSDAQ	화학	N	N	N	N	N	3010	-25	5	-0.82	18381800	6132	109.75	3020	3020	2960	3945	2125	3035	2997.66	1.59	-2375	3078	3056	3023	3001	2968	3040	2985	59	910	500	2000	5	1	11800000	355	-3.03	0.42	12	0.05	-994.00	7250.00	5240	20230308	-42.56	2605	20230727	15.55	5240	-42.56	20230308	2605	15.55	20230727	5240	-42.56	20230308	2605	15.55	20230727	0.01	N	014100	500	59 억	187202	N	N	N	N
49	20230920	090248	57	100.00	KOSDAQ	화학	N	N	N	N	N	3005	-30	5	-0.99	7932415	2646	47.36	3020	3020	2980	3945	2125	3035	2997.83	1.59	-2293	3078	3056	3023	3001	2968	3040	2985	59	910	500	2000	5	1	11800000	355	-3.02	0.41	12	0.02	-994.00	7250.00	5240	20230308	-42.65	2605	20230727	15.36	5240	-42.65	20230308	2605	15.36	20230727	5240	-42.65	20230308	2605	15.36	20230727	0.01	N	014100	500	59 억	187202	N	N	N	N
50	20230919	160247	57	100.00	KOSDAQ	화학	N	N	N	N	N	3035	-40	5	-1.30	16835650	5587	132.93	3045	3045	2990	3995	2155	3075	3013.30	1.60	-1047	3131	3102	3071	3042	3011	3087	3027	59	920	500	2020	5	1	11800000	358	-3.05	0.42	12	0.05	-994.00	7250.00	5240	20230308	-42.08	2605	20230727	16.51	5240	-42.08	20230308	2605	16.51	20230727	5240	-42.08	20230308	2605	16.51	20230727	0.01	N	014100	500	59 억	188273	N	N	N	N
51	20230919	150247	57	100.00	KOSDAQ	화학	N	N	N	N	N	3010	-65	5	-2.11	16191285	5373	127.84	3045	3045	2990	3995	2155	3075	3013.41	1.60	-1045	3131	3102	3071	3042	3011	3087	3027	59	920	500	2020	5	1	11800000	355	-3.03	0.42	12	0.05	-994.00	7250.00	5240	20230308	-42.56	2605	20230727	15.55	5240	-42.56	20230308	2605	15.55	20230727	5240	-42.56	20230308	2605	15.55	20230727	0.01	N	014100	500	59 억	188273	N	N	N	N
52	20230919	140243	57	100.00	KOSDAQ	화학	N	N	N	N	N	3000	-75	5	-2.44	12495345	4145	98.62	3045	3045	2990	3995	2155	3075	3014.50	1.60	-871	3131	3102	3071	3042	3011	3087	3027	59	920	500	2020	5	1	11800000	354	-3.02	0.41	12	0.04	-994.00	7250.00	5240	20230308	-42.75	2605	20230727	15.16	5240	-42.75	20230308	2605	15.16	20230727	5240	-42.75	20230308	2605	15.16	20230727	0.01	N	014100	500	59 억	188273	N	N	N	N
53	20230919	130243	57	100.00	KOSDAQ	화학	N	N	N	N	N	3005	-70	5	-2.28	11763345	3901	92.81	3045	3045	2990	3995	2155	3075	3015.41	1.60	-871	3131	3102	3071	3042	3011	3087	3027	59	920	500	2020	5	1	11800000	355	-3.02	0.41	12	0.03	-994.00	7250.00	5240	20230308	-42.65	2605	20230727	15.36	5240	-42.65	20230308	2605	15.36	20230727	5240	-42.65	20230308	2605	15.36	20230727	0.01	N	014100	500	59 억	188273	N	N	N	N
54	20230919	120250	57	100.00	KOSDAQ	화학	N	N	N	N	N	3020	-55	5	-1.79	10576750	3507	83.44	3045	3045	2990	3995	2155	3075	3015.83	1.60	-862	3131	3102	3071	3042	3011	3087	3027	59	920	500	2020	5	1	11800000	356	-3.04	0.42	12	0.03	-994.00	7250.00	5240	20230308	-42.37	2605	20230727	15.93	5240	-42.37	20230308	2605	15.93	20230727	5240	-42.37	20230308	2605	15.93	20230727	0.01	N	014100	500	59 억	188273	N	N	N	N
55	20230919	110251	57	100.00	KOSDAQ	화학	N	N	N	N	N	3015	-60	5	-1.95	9746700	3232	76.90	3045	3045	2990	3995	2155	3075	3015.61	1.60	-806	3131	3102	3071	3042	3011	3087	3027	59	920	500	2020	5	1	11800000	356	-3.03	0.42	12	0.03	-994.00	7250.00	5240	20230308	-42.46	2605	20230727	15.74	5240	-42.46	20230308	2605	15.74	20230727	5240	-42.46	20230308	2605	15.74	20230727	0.01	N	014100	500	59 억	188273	N	N	N	N
56	20230919	100248	57	100.00	KOSDAQ	화학	N	N	N	N	N	3010	-65	5	-2.11	9021285	2991	71.16	3045	3045	2990	3995	2155	3075	3016.06	1.60	-565	3131	3102	3071	3042	3011	3087	3027	59	920	500	2020	5	1	11800000	355	-3.03	0.42	12	0.03	-994.00	7250.00	5240	20230308	-42.56	2605	20230727	15.55	5240	-42.56	20230308	2605	15.55	20230727	5240	-42.56	20230308	2605	15.55	20230727	0.01	N	014100	500	59 억	188273	N	N	N	N
57	20230919	090248	57	100.00	KOSDAQ	화학	N	N	N	N	N	3015	-60	5	-1.95	2751820	904	21.51	3045	3045	3015	3995	2155	3075	3043.91	1.60	-537	3131	3102	3071	3042	3011	3087	3027	59	920	500	2020	5	1	11800000	356	-3.03	0.42	12	0.01	-994.00	7250.00	5240	20230308	-42.46	2605	20230727	15.74	5240	-42.46	20230308	2605	15.74	20230727	5240	-42.46	20230308	2605	15.74	20230727	0.01	N	014100	500	59 억	188273	N	N	N	N
58	20230918	160251	57	100.00	KOSDAQ	화학	N	N	N	N	N	3075	-15	5	-0.49	12883200	4203	26.96	3090	3100	3040	4015	2165	3090	3065.24	1.60	-161	3183	3136	3108	3061	3033	3122	3047	59	925	500	2030	5	1	11800000	363	-3.09	0.42	12	0.04	-994.00	7250.00	5240	20230308	-41.32	2605	20230727	18.04	5240	-41.32	20230308	2605	18.04	20230727	5240	-41.32	20230308	2605	18.04	20230727	0.02	N	014100	500	59 억	188760	N	N	N	N
59	20230918	150244	57	100.00	KOSDAQ	화학	N	N	N	N	N	3080	-10	5	-0.32	11904775	3882	24.90	3090	3100	3040	4015	2165	3090	3066.66	1.60	-164	3183	3136	3108	3061	3033	3122	3047	59	925	500	2030	5	1	11800000	363	-3.10	0.42	12	0.03	-994.00	7250.00	5240	20230308	-41.22	2605	20230727	18.23	5240	-41.22	20230308	2605	18.23	20230727	5240	-41.22	20230308	2605	18.23	20230727	0.02	N	014100	500	59 억	188760	N	N	N	N
60	20230918	140253	57	100.00	KOSDAQ	화학	N	N	N	N	N	3080	-10	5	-0.32	11904775	3882	24.90	3090	3100	3040	4015	2165	3090	3066.66	1.60	-164	3183	3136	3108	3061	3033	3122	3047	59	925	500	2030	5	1	11800000	363	-3.10	0.42	12	0.03	-994.00	7250.00	5240	20230308	-41.22	2605	20230727	18.23	5240	-41.22	20230308	2605	18.23	20230727	5240	-41.22	20230308	2605	18.23	20230727	0.02	N	014100	500	59 억	188760	N	N	N	N
61	20230918	130249	57	100.00	KOSDAQ	화학	N	N	N	N	N	3045	-45	5	-1.46	9480765	3092	19.83	3090	3100	3045	4015	2165	3090	3066.22	1.60	306	3183	3136	3108	3061	3033	3122	3047	59	925	500	2030	5	1	11800000	359	-3.06	0.42	12	0.03	-994.00	7250.00	5240	20230308	-41.89	2605	20230727	16.89	5240	-41.89	20230308	2605	16.89	20230727	5240	-41.89	20230308	2605	16.89	20230727	0.02	N	014100	500	59 억	188760	N	N	N	N
62	20230918	120249	57	100.00	KOSDAQ	화학	N	N	N	N	N	3095	5	2	0.16	7363280	2398	15.38	3090	3100	3045	4015	2165	3090	3070.59	1.60	-194	3183	3136	3108	3061	3033	3122	3047	59	925	500	2030	5	1	11800000	365	-3.11	0.43	12	0.02	-994.00	7250.00	5240	20230308	-40.94	2605	20230727	18.81	5240	-40.94	20230308	2605	18.81	20230727	5240	-40.94	20230308	2605	18.81	20230727	0.02	N	014100	500	59 억	188760	N	N	N	N
63	20230918	110250	57	100.00	KOSDAQ	화학	N	N	N	N	N	3090	0	3	0.00	7360185	2397	15.37	3090	3100	3045	4015	2165	3090	3070.58	1.60	-194	3183	3136	3108	3061	3033	3122	3047	59	925	500	2030	5	1	11800000	365	-3.11	0.43	12	0.02	-994.00	7250.00	5240	20230308	-41.03	2605	20230727	18.62	5240	-41.03	20230308	2605	18.62	20230727	5240	-41.03	20230308	2605	18.62	20230727	0.02	N	014100	500	59 억	188760	N	N	N	N
64	20230918	100246	57	100.00	KOSDAQ	화학	N	N	N	N	N	3050	-40	5	-1.29	7219460	2351	15.08	3090	3100	3050	4015	2165	3090	3070.80	1.60	-192	3183	3136	3108	3061	3033	3122	3047	59	925	500	2030	5	1	11800000	360	-3.07	0.42	12	0.02	-994.00	7250.00	5240	20230308	-41.79	2605	20230727	17.08	5240	-41.79	20230308	2605	17.08	20230727	5240	-41.79	20230308	2605	17.08	20230727	0.02	N	014100	500	59 억	188760	N	N	N	N
65	20230918	090243	57	100.00	KOSDAQ	화학	N	N	N	N	N	3090	0	3	0.00	1928160	624	4.00	3090	3090	3090	4015	2165	3090	3090.00	1.60	-203	3183	3136	3108	3061	3033	3122	3047	59	925	500	2030	5	1	11800000	365	-3.11	0.43	12	0.01	-994.00	7250.00	5240	20230308	-41.03	2605	20230727	18.62	5240	-41.03	20230308	2605	18.62	20230727	5240	-41.03	20230308	2605	18.62	20230727	0.02	N	014100	500	59 억	188760	N	N	N	N
66	20230915	160248	57	100.00	KOSDAQ	화학	N	N	N	N	N	3090	-30	5	-0.96	48553390	15592	85.59	3150	3155	3080	4055	2185	3120	3113.99	1.60	90	3200	3160	3080	3040	2960	3180	3060	59	935	500	2050	5	1	11800000	365	-3.11	0.43	12	0.13	-994.00	7250.00	5240	20230308	-41.03	2605	20230727	18.62	5240	-41.03	20230308	2605	18.62	20230727	5240	-41.03	20230308	2605	18.62	20230727	0.02	N	014100	500	59 억	188670	N	N	N	N
67	20230915	150249	57	100.00	KOSDAQ	화학	N	N	N	N	N	3090	-30	5	-0.96	46920395	15063	82.69	3150	3155	3080	4055	2185	3120	3114.94	1.60	90	3200	3160	3080	3040	2960	3180	3060	59	935	500	2050	5	1	11800000	365	-3.11	0.43	12	0.13	-994.00	7250.00	5240	20230308	-41.03	2605	20230727	18.62	5240	-41.03	20230308	2605	18.62	20230727	5240	-41.03	20230308	2605	18.62	20230727	0.02	N	014100	500	59 억	188670	N	N	N	N
68	20230915	140246	57	100.00	KOSDAQ	화학	N	N	N	N	N	3105	-15	5	-0.48	39782765	12748	69.98	3150	3155	3085	4055	2185	3120	3120.71	1.60	1212	3200	3160	3080	3040	2960	3180	3060	59	935	500	2050	5	1	11800000	366	-3.12	0.43	12	0.11	-994.00	7250.00	5240	20230308	-40.74	2605	20230727	19.19	5240	-40.74	20230308	2605	19.19	20230727	5240	-40.74	20230308	2605	19.19	20230727	0.02	N	014100	500	59 억	188670	N	N	N	N
69	20230915	130243	57	100.00	KOSDAQ	화학	N	N	N	N	N	3085	-35	5	-1.12	39628495	12698	69.70	3150	3155	3085	4055	2185	3120	3120.85	1.60	1187	3200	3160	3080	3040	2960	3180	3060	59	935	500	2050	5	1	11800000	364	-3.10	0.43	12	0.11	-994.00	7250.00	5240	20230308	-41.13	2605	20230727	18.43	5240	-41.13	20230308	2605	18.43	20230727	5240	-41.13	20230308	2605	18.43	20230727	0.02	N	014100	500	59 억	188670	N	N	N	N
70	20230915	120246	57	100.00	KOSDAQ	화학	N	N	N	N	N	3120	0	3	0.00	24067710	7665	42.08	3150	3155	3120	4055	2185	3120	3139.95	1.60	12	3200	3160	3080	3040	2960	3180	3060	59	935	500	2050	5	1	11800000	368	-3.14	0.43	12	0.06	-994.00	7250.00	5240	20230308	-40.46	2605	20230727	19.77	5240	-40.46	20230308	2605	19.77	20230727	5240	-40.46	20230308	2605	19.77	20230727	0.02	N	014100	500	59 억	188670	N	N	N	N
71	20230915	110248	57	100.00	KOSDAQ	화학	N	N	N	N	N	3120	0	3	0.00	22008510	7005	38.45	3150	3155	3120	4055	2185	3120	3141.83	1.60	12	3200	3160	3080	3040	2960	3180	3060	59	935	500	2050	5	1	11800000	368	-3.14	0.43	12	0.06	-994.00	7250.00	5240	20230308	-40.46	2605	20230727	19.77	5240	-40.46	20230308	2605	19.77	20230727	5240	-40.46	20230308	2605	19.77	20230727	0.02	N	014100	500	59 억	188670	N	N	N	N
72	20230915	100248	57	100.00	KOSDAQ	화학	N	N	N	N	N	3135	15	2	0.48	17388785	5527	30.34	3150	3155	3135	4055	2185	3120	3146.15	1.60	-472	3200	3160	3080	3040	2960	3180	3060	59	935	500	2050	5	1	11800000	370	-3.15	0.43	12	0.05	-994.00	7250.00	5240	20230308	-40.17	2605	20230727	20.35	5240	-40.17	20230308	2605	20.35	20230727	5240	-40.17	20230308	2605	20.35	20230727	0.02	N	014100	500	59 억	188670	N	N	N	N
73	20230915	090246	57	100.00	KOSDAQ	화학	N	N	N	N	N	3150	30	2	0.96	5849550	1857	10.19	3150	3150	3150	4055	2185	3120	3150.00	1.60	-441	3200	3160	3080	3040	2960	3180	3060	59	935	500	2050	5	1	11800000	372	-3.17	0.43	12	0.02	-994.00	7250.00	5240	20230308	-39.89	2605	20230727	20.92	5240	-39.89	20230308	2605	20.92	20230727	5240	-39.89	20230308	2605	20.92	20230727	0.02	N	014100	500	59 억	188670	N	N	N	N
74	20230914	160245	57	100.00	KOSDAQ	화학	N	N	N	N	N	3120	95	2	3.14	54410340	17916	256.68	3020	3120	3000	3930	2120	3025	3035.05	1.60	230	3048	3036	3018	3006	2988	3042	3012	59	905	500	1990	5	1	11800000	368	-3.14	0.43	12	0.15	-994.00	7250.00	5240	20230308	-40.46	2605	20230727	19.77	5240	-40.46	20230308	2605	19.77	20230727	5240	-40.46	20230308	2605	19.77	20230727	0.02	N	014100	500	59 억	188440	N	N	N	N
75	20230914	150243	57	100.00	KOSDAQ	화학	N	N	N	N	N	3095	70	2	2.31	48596570	16051	229.96	3020	3095	3000	3930	2120	3025	3027.64	1.60	229	3048	3036	3018	3006	2988	3042	3012	59	905	500	1990	5	1	11800000	365	-3.11	0.43	12	0.14	-994.00	7250.00	5240	20230308	-40.94	2605	20230727	18.81	5240	-40.94	20230308	2605	18.81	20230727	5240	-40.94	20230308	2605	18.81	20230727	0.02	N	014100	500	59 억	188440	N	N	N	N
76	20230914	140242	57	100.00	KOSDAQ	화학	N	N	N	N	N	3065	40	2	1.32	44257335	14638	209.71	3020	3080	3000	3930	2120	3025	3023.45	1.60	-95	3048	3036	3018	3006	2988	3042	3012	59	905	500	1990	5	1	11800000	362	-3.08	0.42	12	0.12	-994.00	7250.00	5240	20230308	-41.51	2605	20230727	17.66	5240	-41.51	20230308	2605	17.66	20230727	5240	-41.51	20230308	2605	17.66	20230727	0.02	N	014100	500	59 억	188440	N	N	N	N
77	20230914	130240	57	100.00	KOSDAQ	화학	N	N	N	N	N	3045	20	2	0.66	39748720	13167	188.64	3020	3080	3000	3930	2120	3025	3018.81	1.60	-95	3048	3036	3018	3006	2988	3042	3012	59	905	500	1990	5	1	11800000	359	-3.06	0.42	12	0.11	-994.00	7250.00	5240	20230308	-41.89	2605	20230727	16.89	5240	-41.89	20230308	2605	16.89	20230727	5240	-41.89	20230308	2605	16.89	20230727	0.02	N	014100	500	59 억	188440	N	N	N	N
78	20230914	120245	57	100.00	KOSDAQ	화학	N	N	N	N	N	3045	20	2	0.66	39748720	13167	188.64	3020	3080	3000	3930	2120	3025	3018.81	1.60	-95	3048	3036	3018	3006	2988	3042	3012	59	905	500	1990	5	1	11800000	359	-3.06	0.42	12	0.11	-994.00	7250.00	5240	20230308	-41.89	2605	20230727	16.89	5240	-41.89	20230308	2605	16.89	20230727	5240	-41.89	20230308	2605	16.89	20230727	0.02	N	014100	500	59 억	188440	N	N	N	N
79	20230914	110244	57	100.00	KOSDAQ	화학	N	N	N	N	N	3040	15	2	0.50	32166245	10677	152.97	3020	3040	3000	3930	2120	3025	3012.66	1.60	-147	3048	3036	3018	3006	2988	3042	3012	59	905	500	1990	5	1	11800000	359	-3.06	0.42	12	0.09	-994.00	7250.00	5240	20230308	-41.98	2605	20230727	16.70	5240	-41.98	20230308	2605	16.70	20230727	5240	-41.98	20230308	2605	16.70	20230727	0.02	N	014100	500	59 억	188440	N	N	N	N
80	20230914	100241	57	100.00	KOSDAQ	화학	N	N	N	N	N	3025	0	3	0.00	14882765	4935	70.70	3020	3025	3000	3930	2120	3025	3015.75	1.60	-271	3048	3036	3018	3006	2988	3042	3012	59	905	500	1990	5	1	11800000	357	-3.04	0.42	12	0.04	-994.00	7250.00	5240	20230308	-42.27	2605	20230727	16.12	5240	-42.27	20230308	2605	16.12	20230727	5240	-42.27	20230308	2605	16.12	20230727	0.02	N	014100	500	59 억	188440	N	N	N	N
81	20230914	090244	57	100.00	KOSDAQ	화학	N	N	N	N	N	3015	-10	5	-0.33	3161235	1047	15.00	3020	3020	3015	3930	2120	3025	3019.30	1.60	-260	3048	3036	3018	3006	2988	3042	3012	59	905	500	1990	5	1	11800000	356	-3.03	0.42	12	0.01	-994.00	7250.00	5240	20230308	-42.46	2605	20230727	15.74	5240	-42.46	20230308	2605	15.74	20230727	5240	-42.46	20230308	2605	15.74	20230727	0.02	N	014100	500	59 억	188440	N	N	N	N
82	20230913	160246	57	100.00	KOSDAQ	화학	N	N	N	N	N	3025	10	2	0.33	21028130	6980	45.21	3015	3030	3000	3915	2115	3015	3012.63	1.60	-84	3108	3061	3038	2991	2968	3050	2980	59	900	500	1980	5	1	11800000	357	-3.04	0.42	12	0.06	-994.00	7250.00	5240	20230308	-42.27	2605	20230727	16.12	5240	-42.27	20230308	2605	16.12	20230727	5240	-42.27	20230308	2605	16.12	20230727	0.02	N	014100	500	59 억	188524	N	N	N	N
83	20230913	150243	57	100.00	KOSDAQ	화학	N	N	N	N	N	3025	10	2	0.33	20054685	6657	43.12	3015	3030	3000	3915	2115	3015	3012.57	1.60	-84	3108	3061	3038	2991	2968	3050	2980	59	900	500	1980	5	1	11800000	357	-3.04	0.42	12	0.06	-994.00	7250.00	5240	20230308	-42.27	2605	20230727	16.12	5240	-42.27	20230308	2605	16.12	20230727	5240	-42.27	20230308	2605	16.12	20230727	0.02	N	014100	500	59 억	188524	N	N	N	N
84	20230913	140245	57	100.00	KOSDAQ	화학	N	N	N	N	N	3025	10	2	0.33	19640600	6519	42.23	3015	3030	3000	3915	2115	3015	3012.82	1.60	-84	3108	3061	3038	2991	2968	3050	2980	59	900	500	1980	5	1	11800000	357	-3.04	0.42	12	0.06	-994.00	7250.00	5240	20230308	-42.27	2605	20230727	16.12	5240	-42.27	20230308	2605	16.12	20230727	5240	-42.27	20230308	2605	16.12	20230727	0.02	N	014100	500	59 억	188524	N	N	N	N
85	20230913	130239	57	100.00	KOSDAQ	화학	N	N	N	N	N	3000	-15	5	-0.50	17716370	5880	38.09	3015	3030	3000	3915	2115	3015	3012.99	1.60	-84	3108	3061	3038	2991	2968	3050	2980	59	900	500	1980	5	1	11800000	354	-3.02	0.41	12	0.05	-994.00	7250.00	5240	20230308	-42.75	2605	20230727	15.16	5240	-42.75	20230308	2605	15.16	20230727	5240	-42.75	20230308	2605	15.16	20230727	0.02	N	014100	500	59 억	188524	N	N	N	N
86	20230913	120245	57	100.00	KOSDAQ	화학	N	N	N	N	N	3015	0	3	0.00	16446620	5458	35.35	3015	3030	3000	3915	2115	3015	3013.31	1.60	-84	3108	3061	3038	2991	2968	3050	2980	59	900	500	1980	5	1	11800000	356	-3.03	0.42	12	0.05	-994.00	7250.00	5240	20230308	-42.46	2605	20230727	15.74	5240	-42.46	20230308	2605	15.74	20230727	5240	-42.46	20230308	2605	15.74	20230727	0.02	N	014100	500	59 억	188524	N	N	N	N
87	20230913	110244	57	100.00	KOSDAQ	화학	N	N	N	N	N	3005	-10	5	-0.33	14436995	4789	31.02	3015	3030	3005	3915	2115	3015	3014.62	1.60	299	3108	3061	3038	2991	2968	3050	2980	59	900	500	1980	5	1	11800000	355	-3.02	0.41	12	0.04	-994.00	7250.00	5240	20230308	-42.65	2605	20230727	15.36	5240	-42.65	20230308	2605	15.36	20230727	5240	-42.65	20230308	2605	15.36	20230727	0.02	N	014100	500	59 억	188524	N	N	N	N
88	20230913	100242	57	100.00	KOSDAQ	화학	N	N	N	N	N	3030	15	2	0.50	13961435	4631	30.00	3015	3030	3010	3915	2115	3015	3014.78	1.60	307	3108	3061	3038	2991	2968	3050	2980	59	900	500	1980	5	1	11800000	358	-3.05	0.42	12	0.04	-994.00	7250.00	5240	20230308	-42.18	2605	20230727	16.31	5240	-42.18	20230308	2605	16.31	20230727	5240	-42.18	20230308	2605	16.31	20230727	0.02	N	014100	500	59 억	188524	N	N	N	N
89	20230913	090241	57	100.00	KOSDAQ	화학	N	N	N	N	N	3015	0	3	0.00	9326175	3093	20.03	3015	3025	3015	3915	2115	3015	3015.25	1.60	-208	3108	3061	3038	2991	2968	3050	2980	59	900	500	1980	5	1	11800000	356	-3.03	0.42	12	0.03	-994.00	7250.00	5240	20230308	-42.46	2605	20230727	15.74	5240	-42.46	20230308	2605	15.74	20230727	5240	-42.46	20230308	2605	15.74	20230727	0.02	N	014100	500	59 억	188524	N	N	N	N
90	20230912	160239	57	100.00	KOSDAQ	화학	N	N	N	N	N	3015	-20	5	-0.66	46953070	15428	124.72	3035	3085	3015	3945	2125	3035	3043.37	1.61	-1526	3078	3056	3018	2996	2958	3067	3007	59	910	500	2000	5	1	11800000	356	-3.03	0.42	12	0.13	-994.00	7250.00	5240	20230308	-42.46	2605	20230727	15.74	5240	-42.46	20230308	2605	15.74	20230727	5240	-42.46	20230308	2605	15.74	20230727	0.02	N	014100	500	59 억	190050	N	N	N	N
91	20230912	150242	57	100.00	KOSDAQ	화학	N	N	N	N	N	3020	-15	5	-0.49	45241790	14861	120.14	3035	3085	3020	3945	2125	3035	3044.33	1.61	-1526	3078	3056	3018	2996	2958	3067	3007	59	910	500	2000	5	1	11800000	356	-3.04	0.42	12	0.13	-994.00	7250.00	5240	20230308	-42.37	2605	20230727	15.93	5240	-42.37	20230308	2605	15.93	20230727	5240	-42.37	20230308	2605	15.93	20230727	0.02	N	014100	500	59 억	190050	N	N	N	N
92	20230912	140240	57	100.00	KOSDAQ	화학	N	N	N	N	N	3030	-5	5	-0.16	37734595	12391	100.17	3035	3085	3030	3945	2125	3035	3045.32	1.61	-1526	3078	3056	3018	2996	2958	3067	3007	59	910	500	2000	5	1	11800000	358	-3.05	0.42	12	0.11	-994.00	7250.00	5240	20230308	-42.18	2605	20230727	16.31	5240	-42.18	20230308	2605	16.31	20230727	5240	-42.18	20230308	2605	16.31	20230727	0.02	N	014100	500	59 억	190050	N	N	N	N
93	20230912	130240	57	100.00	KOSDAQ	화학	N	N	N	N	N	3035	0	3	0.00	32190430	10563	85.39	3035	3085	3035	3945	2125	3035	3047.47	1.61	-171	3078	3056	3018	2996	2958	3067	3007	59	910	500	2000	5	1	11800000	358	-3.05	0.42	12	0.09	-994.00	7250.00	5240	20230308	-42.08	2605	20230727	16.51	5240	-42.08	20230308	2605	16.51	20230727	5240	-42.08	20230308	2605	16.51	20230727	0.02	N	014100	500	59 억	190050	N	N	N	N
94	20230912	120235	57	100.00	KOSDAQ	화학	N	N	N	N	N	3045	10	2	0.33	30797055	10105	81.69	3035	3085	3035	3945	2125	3035	3047.70	1.61	-143	3078	3056	3018	2996	2958	3067	3007	59	910	500	2000	5	1	11800000	359	-3.06	0.42	12	0.09	-994.00	7250.00	5240	20230308	-41.89	2605	20230727	16.89	5240	-41.89	20230308	2605	16.89	20230727	5240	-41.89	20230308	2605	16.89	20230727	0.02	N	014100	500	59 억	190050	N	N	N	N
95	20230912	110238	57	100.00	KOSDAQ	화학	N	N	N	N	N	3055	20	2	0.66	30565535	10029	81.08	3035	3085	3035	3945	2125	3035	3047.72	1.61	-142	3078	3056	3018	2996	2958	3067	3007	59	910	500	2000	5	1	11800000	360	-3.07	0.42	12	0.08	-994.00	7250.00	5240	20230308	-41.70	2605	20230727	17.27	5240	-41.70	20230308	2605	17.27	20230727	5240	-41.70	20230308	2605	17.27	20230727	0.02	N	014100	500	59 억	190050	N	N	N	N
96	20230912	100239	57	100.00	KOSDAQ	화학	N	N	N	N	N	3075	40	2	1.32	21581415	7089	57.31	3035	3085	3035	3945	2125	3035	3044.35	1.61	-115	3078	3056	3018	2996	2958	3067	3007	59	910	500	2000	5	1	11800000	363	-3.09	0.42	12	0.06	-994.00	7250.00	5240	20230308	-41.32	2605	20230727	18.04	5240	-41.32	20230308	2605	18.04	20230727	5240	-41.32	20230308	2605	18.04	20230727	0.02	N	014100	500	59 억	190050	N	N	N	N
97	20230912	090243	57	100.00	KOSDAQ	화학	N	N	N	N	N	3065	30	2	0.99	2494705	819	6.62	3035	3065	3035	3945	2125	3035	3046.04	1.61	-62	3078	3056	3018	2996	2958	3067	3007	59	910	500	2000	5	1	11800000	362	-3.08	0.42	12	0.01	-994.00	7250.00	5240	20230308	-41.51	2605	20230727	17.66	5240	-41.51	20230308	2605	17.66	20230727	5240	-41.51	20230308	2605	17.66	20230727	0.02	N	014100	500	59 억	190050	N	N	N	N
98	20230911	160235	57	100.00	KOSDAQ	화학	N	N	N	N	N	3035	10	2	0.33	36036265	11969	114.15	3025	3040	2980	3930	2120	3025	3010.79	1.60	1121	3055	3040	3015	3000	2975	3045	3005	59	905	500	1990	5	1	11800000	358	-3.05	0.42	12	0.10	-994.00	7250.00	5240	20230308	-42.08	2605	20230727	16.51	5240	-42.08	20230308	2605	16.51	20230727	5240	-42.08	20230308	2605	16.51	20230727	0.02	N	014100	500	59 억	188929	N	N	N	N
99	20230911	150241	57	100.00	KOSDAQ	화학	N	N	N	N	N	3010	-15	5	-0.50	33337335	11075	105.63	3025	3040	2980	3930	2120	3025	3010.14	1.60	1145	3055	3040	3015	3000	2975	3045	3005	59	905	500	1990	5	1	11800000	355	-3.03	0.42	12	0.09	-994.00	7250.00	5240	20230308	-42.56	2605	20230727	15.55	5240	-42.56	20230308	2605	15.55	20230727	5240	-42.56	20230308	2605	15.55	20230727	0.02	N	014100	500	59 억	188929	N	N	N	N
100	20230911	140241	57	100.00	KOSDAQ	화학	N	N	N	N	N	3020	-5	5	-0.17	30006330	9968	95.07	3025	3040	2980	3930	2120	3025	3010.26	1.60	1152	3055	3040	3015	3000	2975	3045	3005	59	905	500	1990	5	1	11800000	356	-3.04	0.42	12	0.08	-994.00	7250.00	5240	20230308	-42.37	2605	20230727	15.93	5240	-42.37	20230308	2605	15.93	20230727	5240	-42.37	20230308	2605	15.93	20230727	0.02	N	014100	500	59 억	188929	N	N	N	N
101	20230911	130241	57	100.00	KOSDAQ	화학	N	N	N	N	N	3005	-20	5	-0.66	28955830	9619	91.74	3025	3040	2980	3930	2120	3025	3010.27	1.60	1416	3055	3040	3015	3000	2975	3045	3005	59	905	500	1990	5	1	11800000	355	-3.02	0.41	12	0.08	-994.00	7250.00	5240	20230308	-42.65	2605	20230727	15.36	5240	-42.65	20230308	2605	15.36	20230727	5240	-42.65	20230308	2605	15.36	20230727	0.02	N	014100	500	59 억	188929	N	N	N	N
102	20230911	120242	57	100.00	KOSDAQ	화학	N	N	N	N	N	3005	-20	5	-0.66	24577790	8163	77.85	3025	3040	2980	3930	2120	3025	3010.87	1.60	1040	3055	3040	3015	3000	2975	3045	3005	59	905	500	1990	5	1	11800000	355	-3.02	0.41	12	0.07	-994.00	7250.00	5240	20230308	-42.65	2605	20230727	15.36	5240	-42.65	20230308	2605	15.36	20230727	5240	-42.65	20230308	2605	15.36	20230727	0.02	N	014100	500	59 억	188929	N	N	N	N
103	20230911	110237	57	100.00	KOSDAQ	화학	N	N	N	N	N	2990	-35	5	-1.16	23089040	7667	73.12	3025	3040	2980	3930	2120	3025	3011.47	1.60	663	3055	3040	3015	3000	2975	3045	3005	59	905	500	1990	5	1	11800000	353	-3.01	0.41	12	0.06	-994.00	7250.00	5240	20230308	-42.94	2605	20230727	14.78	5240	-42.94	20230308	2605	14.78	20230727	5240	-42.94	20230308	2605	14.78	20230727	0.02	N	014100	500	59 억	188929	N	N	N	N
104	20230911	100235	57	100.00	KOSDAQ	화학	N	N	N	N	N	3010	-15	5	-0.50	15587045	5151	49.13	3025	3040	3010	3930	2120	3025	3026.02	1.60	123	3055	3040	3015	3000	2975	3045	3005	59	905	500	1990	5	1	11800000	355	-3.03	0.42	12	0.04	-994.00	7250.00	5240	20230308	-42.56	2605	20230727	15.55	5240	-42.56	20230308	2605	15.55	20230727	5240	-42.56	20230308	2605	15.55	20230727	0.02	N	014100	500	59 억	188929	N	N	N	N
105	20230911	090235	57	100.00	KOSDAQ	화학	N	N	N	N	N	3030	5	2	0.17	7413465	2450	23.37	3025	3040	3025	3930	2120	3025	3025.91	1.60	-285	3055	3040	3015	3000	2975	3045	3005	59	905	500	1990	5	1	11800000	358	-3.05	0.42	12	0.02	-994.00	7250.00	5240	20230308	-42.18	2605	20230727	16.31	5240	-42.18	20230308	2605	16.31	20230727	5240	-42.18	20230308	2605	16.31	20230727	0.02	N	014100	500	59 억	188929	N	N	N	N
106	20230908	160238	57	100.00	KOSDAQ	화학	N	N	N	N	N	3025	0	3	0.00	31586875	10485	78.49	3025	3030	2990	3930	2120	3025	3012.56	1.62	-1746	3151	3087	3056	2992	2961	3072	2977	59	905	500	1990	5	1	11800000	357	-3.04	0.42	12	0.09	-994.00	7250.00	5240	20230308	-42.27	2605	20230727	16.12	5240	-42.27	20230308	2605	16.12	20230727	5240	-42.27	20230308	2605	16.12	20230727	0.02	N	014100	500	59 억	190712	N	N	N	N
107	20230908	150239	57	100.00	KOSDAQ	화학	N	N	N	N	N	3025	0	3	0.00	30565775	10146	75.95	3025	3030	2990	3930	2120	3025	3012.59	1.62	-1739	3151	3087	3056	2992	2961	3072	2977	59	905	500	1990	5	1	11800000	357	-3.04	0.42	12	0.09	-994.00	7250.00	5240	20230308	-42.27	2605	20230727	16.12	5240	-42.27	20230308	2605	16.12	20230727	5240	-42.27	20230308	2605	16.12	20230727	0.02	N	014100	500	59 억	190712	N	N	N	N
108	20230908	140238	57	100.00	KOSDAQ	화학	N	N	N	N	N	3030	5	2	0.17	29799595	9893	74.05	3025	3030	2990	3930	2120	3025	3012.18	1.62	-1657	3151	3087	3056	2992	2961	3072	2977	59	905	500	1990	5	1	11800000	358	-3.05	0.42	12	0.08	-994.00	7250.00	5240	20230308	-42.18	2605	20230727	16.31	5240	-42.18	20230308	2605	16.31	20230727	5240	-42.18	20230308	2605	16.31	20230727	0.02	N	014100	500	59 억	190712	N	N	N	N
109	20230908	130241	57	100.00	KOSDAQ	화학	N	N	N	N	N	3025	0	3	0.00	28731380	9540	71.41	3025	3030	2990	3930	2120	3025	3011.67	1.62	-1656	3151	3087	3056	2992	2961	3072	2977	59	905	500	1990	5	1	11800000	357	-3.04	0.42	12	0.08	-994.00	7250.00	5240	20230308	-42.27	2605	20230727	16.12	5240	-42.27	20230308	2605	16.12	20230727	5240	-42.27	20230308	2605	16.12	20230727	0.02	N	014100	500	59 억	190712	N	N	N	N
110	20230908	120245	57	100.00	KOSDAQ	화학	N	N	N	N	N	3030	5	2	0.17	28220155	9371	70.15	3025	3030	2990	3930	2120	3025	3011.43	1.62	-1591	3151	3087	3056	2992	2961	3072	2977	59	905	500	1990	5	1	11800000	358	-3.05	0.42	12	0.08	-994.00	7250.00	5240	20230308	-42.18	2605	20230727	16.31	5240	-42.18	20230308	2605	16.31	20230727	5240	-42.18	20230308	2605	16.31	20230727	0.02	N	014100	500	59 억	190712	N	N	N	N
111	20230908	110240	57	100.00	KOSDAQ	화학	N	N	N	N	N	3010	-15	5	-0.50	19467850	6447	48.26	3025	3030	3000	3930	2120	3025	3019.67	1.62	-1591	3151	3087	3056	2992	2961	3072	2977	59	905	500	1990	5	1	11800000	355	-3.03	0.42	12	0.05	-994.00	7250.00	5240	20230308	-42.56	2605	20230727	15.55	5240	-42.56	20230308	2605	15.55	20230727	5240	-42.56	20230308	2605	15.55	20230727	0.02	N	014100	500	59 억	190712	N	N	N	N
112	20230908	100238	57	100.00	KOSDAQ	화학	N	N	N	N	N	3030	5	2	0.17	15855595	5245	39.26	3025	3030	3000	3930	2120	3025	3022.99	1.62	-1580	3151	3087	3056	2992	2961	3072	2977	59	905	500	1990	5	1	11800000	358	-3.05	0.42	12	0.04	-994.00	7250.00	5240	20230308	-42.18	2605	20230727	16.31	5240	-42.18	20230308	2605	16.31	20230727	5240	-42.18	20230308	2605	16.31	20230727	0.02	N	014100	500	59 억	190712	N	N	N	N
113	20230908	090243	57	100.00	KOSDAQ	화학	N	N	N	N	N	3000	-25	5	-0.83	12003545	3973	29.74	3025	3025	3000	3930	2120	3025	3021.28	1.62	-1523	3151	3087	3056	2992	2961	3072	2977	59	905	500	1990	5	1	11800000	354	-3.02	0.41	12	0.03	-994.00	7250.00	5240	20230308	-42.75	2605	20230727	15.16	5240	-42.75	20230308	2605	15.16	20230727	5240	-42.75	20230308	2605	15.16	20230727	0.02	N	014100	500	59 억	190712	N	N	N	N
114	20230907	160240	57	100.00	KOSDAQ	화학	N	N	N	N	N	3025	-90	5	-2.89	41023235	13356	225.88	3115	3120	3025	4045	2185	3115	3071.54	1.66	-5044	3185	3150	3110	3075	3035	3130	3055	59	930	500	2050	5	1	11800000	357	-3.04	0.42	12	0.11	-994.00	7250.00	5240	20230308	-42.27	2605	20230727	16.12	5240	-42.27	20230308	2605	16.12	20230727	5240	-42.27	20230308	2605	16.12	20230727	0.02	N	014100	500	59 억	195756	N	N	N	N
115	20230907	150238	57	100.00	KOSDAQ	화학	N	N	N	N	N	3040	-75	5	-2.41	38315055	12462	210.76	3115	3120	3040	4045	2185	3115	3074.55	1.66	-4791	3185	3150	3110	3075	3035	3130	3055	59	930	500	2050	5	1	11800000	359	-3.06	0.42	12	0.11	-994.00	7250.00	5240	20230308	-41.98	2605	20230727	16.70	5240	-41.98	20230308	2605	16.70	20230727	5240	-41.98	20230308	2605	16.70	20230727	0.02	N	014100	500	59 억	195756	N	N	N	N
116	20230907	140238	57	100.00	KOSDAQ	화학	N	N	N	N	N	3050	-65	5	-2.09	24799265	8031	135.82	3115	3120	3050	4045	2185	3115	3087.94	1.66	-4548	3185	3150	3110	3075	3035	3130	3055	59	930	500	2050	5	1	11800000	360	-3.07	0.42	12	0.07	-994.00	7250.00	5240	20230308	-41.79	2605	20230727	17.08	5240	-41.79	20230308	2605	17.08	20230727	5240	-41.79	20230308	2605	17.08	20230727	0.02	N	014100	500	59 억	195756	N	N	N	N
117	20230907	130238	57	100.00	KOSDAQ	화학	N	N	N	N	N	3080	-35	5	-1.12	19515625	6307	106.66	3115	3120	3050	4045	2185	3115	3094.28	1.66	-4305	3185	3150	3110	3075	3035	3130	3055	59	930	500	2050	5	1	11800000	363	-3.10	0.42	12	0.05	-994.00	7250.00	5240	20230308	-41.22	2605	20230727	18.23	5240	-41.22	20230308	2605	18.23	20230727	5240	-41.22	20230308	2605	18.23	20230727	0.02	N	014100	500	59 억	195756	N	N	N	N
118	20230907	120241	57	100.00	KOSDAQ	화학	N	N	N	N	N	3060	-55	5	-1.77	19472655	6293	106.43	3115	3120	3050	4045	2185	3115	3094.34	1.66	-4308	3185	3150	3110	3075	3035	3130	3055	59	930	500	2050	5	1	11800000	361	-3.08	0.42	12	0.05	-994.00	7250.00	5240	20230308	-41.60	2605	20230727	17.47	5240	-41.60	20230308	2605	17.47	20230727	5240	-41.60	20230308	2605	17.47	20230727	0.02	N	014100	500	59 억	195756	N	N	N	N
119	20230907	110238	57	100.00	KOSDAQ	화학	N	N	N	N	N	3055	-60	5	-1.93	19057335	6157	104.13	3115	3120	3050	4045	2185	3115	3095.23	1.66	-4296	3185	3150	3110	3075	3035	3130	3055	59	930	500	2050	5	1	11800000	360	-3.07	0.42	12	0.05	-994.00	7250.00	5240	20230308	-41.70	2605	20230727	17.27	5240	-41.70	20230308	2605	17.27	20230727	5240	-41.70	20230308	2605	17.27	20230727	0.02	N	014100	500	59 억	195756	N	N	N	N
120	20230907	100239	57	100.00	KOSDAQ	화학	N	N	N	N	N	3055	-60	5	-1.93	15122625	4869	82.34	3115	3120	3055	4045	2185	3115	3105.90	1.66	-4278	3185	3150	3110	3075	3035	3130	3055	59	930	500	2050	5	1	11800000	360	-3.07	0.42	12	0.04	-994.00	7250.00	5240	20230308	-41.70	2605	20230727	17.27	5240	-41.70	20230308	2605	17.27	20230727	5240	-41.70	20230308	2605	17.27	20230727	0.02	N	014100	500	59 억	195756	N	N	N	N
121	20230907	090239	57	100.00	KOSDAQ	화학	N	N	N	N	N	3120	5	2	0.16	12525435	4021	68.00	3115	3120	3115	4045	2185	3115	3115.00	1.66	-3834	3185	3150	3110	3075	3035	3130	3055	59	930	500	2050	5	1	11800000	368	-3.14	0.43	12	0.03	-994.00	7250.00	5240	20230308	-40.46	2605	20230727	19.77	5240	-40.46	20230308	2605	19.77	20230727	5240	-40.46	20230308	2605	19.77	20230727	0.02	N	014100	500	59 억	195756	N	N	N	N
122	20230906	160236	57	100.00	KOSDAQ	화학	N	N	N	N	N	3115	-30	5	-0.95	18253275	5840	54.64	3145	3145	3070	4085	2205	3145	3125.55	1.69	-3197	3208	3176	3118	3086	3028	3192	3102	59	940	500	2070	5	1	11800000	368	-3.13	0.43	12	0.05	-994.00	7250.00	5240	20230308	-40.55	2605	20230727	19.58	5240	-40.55	20230308	2605	19.58	20230727	5240	-40.55	20230308	2605	19.58	20230727	0.03	N	014100	500	59 억	198953	N	N	N	N
123	20230906	150237	57	100.00	KOSDAQ	화학	N	N	N	N	N	3095	-50	5	-1.59	17717965	5667	53.02	3145	3145	3070	4085	2205	3145	3126.50	1.69	-3172	3208	3176	3118	3086	3028	3192	3102	59	940	500	2070	5	1	11800000	365	-3.11	0.43	12	0.05	-994.00	7250.00	5240	20230308	-40.94	2605	20230727	18.81	5240	-40.94	20230308	2605	18.81	20230727	5240	-40.94	20230308	2605	18.81	20230727	0.03	N	014100	500	59 억	198953	N	N	N	N
124	20230906	140238	57	100.00	KOSDAQ	화학	N	N	N	N	N	3115	-30	5	-0.95	17405120	5566	52.08	3145	3145	3070	4085	2205	3145	3127.03	1.69	-3171	3208	3176	3118	3086	3028	3192	3102	59	940	500	2070	5	1	11800000	368	-3.13	0.43	12	0.05	-994.00	7250.00	5240	20230308	-40.55	2605	20230727	19.58	5240	-40.55	20230308	2605	19.58	20230727	5240	-40.55	20230308	2605	19.58	20230727	0.03	N	014100	500	59 억	198953	N	N	N	N
125	20230906	130239	57	100.00	KOSDAQ	화학	N	N	N	N	N	3105	-40	5	-1.27	17339765	5545	51.88	3145	3145	3070	4085	2205	3145	3127.09	1.69	-3165	3208	3176	3118	3086	3028	3192	3102	59	940	500	2070	5	1	11800000	366	-3.12	0.43	12	0.05	-994.00	7250.00	5240	20230308	-40.74	2605	20230727	19.19	5240	-40.74	20230308	2605	19.19	20230727	5240	-40.74	20230308	2605	19.19	20230727	0.03	N	014100	500	59 억	198953	N	N	N	N
126	20230906	120240	57	100.00	KOSDAQ	화학	N	N	N	N	N	3100	-45	5	-1.43	16837665	5382	50.36	3145	3145	3070	4085	2205	3145	3128.50	1.69	-3321	3208	3176	3118	3086	3028	3192	3102	59	940	500	2070	5	1	11800000	366	-3.12	0.43	12	0.05	-994.00	7250.00	5240	20230308	-40.84	2605	20230727	19.00	5240	-40.84	20230308	2605	19.00	20230727	5240	-40.84	20230308	2605	19.00	20230727	0.03	N	014100	500	59 억	198953	N	N	N	N
127	20230906	110239	57	100.00	KOSDAQ	화학	N	N	N	N	N	3110	-35	5	-1.11	14652410	4675	43.74	3145	3145	3095	4085	2205	3145	3134.20	1.69	-3318	3208	3176	3118	3086	3028	3192	3102	59	940	500	2070	5	1	11800000	367	-3.13	0.43	12	0.04	-994.00	7250.00	5240	20230308	-40.65	2605	20230727	19.39	5240	-40.65	20230308	2605	19.39	20230727	5240	-40.65	20230308	2605	19.39	20230727	0.03	N	014100	500	59 억	198953	N	N	N	N
128	20230906	100234	57	100.00	KOSDAQ	화학	N	N	N	N	N	3105	-40	5	-1.27	13585595	4332	40.53	3145	3145	3095	4085	2205	3145	3136.09	1.69	-3348	3208	3176	3118	3086	3028	3192	3102	59	940	500	2070	5	1	11800000	366	-3.12	0.43	12	0.04	-994.00	7250.00	5240	20230308	-40.74	2605	20230727	19.19	5240	-40.74	20230308	2605	19.19	20230727	5240	-40.74	20230308	2605	19.19	20230727	0.03	N	014100	500	59 억	198953	N	N	N	N
129	20230906	090237	57	100.00	KOSDAQ	화학	N	N	N	N	N	3105	-40	5	-1.27	11669730	3715	34.76	3145	3145	3105	4085	2205	3145	3141.24	1.69	-3478	3208	3176	3118	3086	3028	3192	3102	59	940	500	2070	5	1	11800000	366	-3.12	0.43	12	0.03	-994.00	7250.00	5240	20230308	-40.74	2605	20230727	19.19	5240	-40.74	20230308	2605	19.19	20230727	5240	-40.74	20230308	2605	19.19	20230727	0.03	N	014100	500	59 억	198953	N	N	N	N
130	20230905	160235	57	100.00	KOSDAQ	화학	N	N	N	N	N	3145	90	2	2.95	33079095	10688	38.25	3140	3150	3060	3970	2140	3055	3095.16	1.69	-229	3211	3132	3051	2972	2891	3172	3012	59	915	500	2010	5	1	11800000	371	-3.16	0.43	12	0.09	-994.00	7250.00	5240	20230308	-39.98	2605	20230727	20.73	5240	-39.98	20230308	2605	20.73	20230727	5240	-39.98	20230308	2605	20.73	20230727	0.04	N	014100	500	59 억	199182	N	N	N	N
131	20230905	150243	57	100.00	KOSDAQ	화학	N	N	N	N	N	3060	5	2	0.16	24426680	7909	28.31	3140	3145	3060	3970	2140	3055	3088.67	1.69	-54	3211	3132	3051	2972	2891	3172	3012	59	915	500	2010	5	1	11800000	361	-3.08	0.42	12	0.07	-994.00	7250.00	5240	20230308	-41.60	2605	20230727	17.47	5240	-41.60	20230308	2605	17.47	20230727	5240	-41.60	20230308	2605	17.47	20230727	0.04	N	014100	500	59 억	199182	N	N	N	N
132	20230905	140237	57	100.00	KOSDAQ	화학	N	N	N	N	N	3085	30	2	0.98	23164585	7498	26.84	3140	3145	3060	3970	2140	3055	3089.66	1.69	-25	3211	3132	3051	2972	2891	3172	3012	59	915	500	2010	5	1	11800000	364	-3.10	0.43	12	0.06	-994.00	7250.00	5240	20230308	-41.13	2605	20230727	18.43	5240	-41.13	20230308	2605	18.43	20230727	5240	-41.13	20230308	2605	18.43	20230727	0.04	N	014100	500	59 억	199182	N	N	N	N
133	20230905	130228	57	100.00	KOSDAQ	화학	N	N	N	N	N	3080	25	2	0.82	22166660	7174	25.68	3140	3145	3060	3970	2140	3055	3090.10	1.69	97	3211	3132	3051	2972	2891	3172	3012	59	915	500	2010	5	1	11800000	363	-3.10	0.42	12	0.06	-994.00	7250.00	5240	20230308	-41.22	2605	20230727	18.23	5240	-41.22	20230308	2605	18.23	20230727	5240	-41.22	20230308	2605	18.23	20230727	0.04	N	014100	500	59 억	199182	N	N	N	N
134	20230905	120236	57	100.00	KOSDAQ	화학	N	N	N	N	N	3070	15	2	0.49	22000560	7120	25.48	3140	3145	3060	3970	2140	3055	3090.20	1.69	97	3211	3132	3051	2972	2891	3172	3012	59	915	500	2010	5	1	11800000	362	-3.09	0.42	12	0.06	-994.00	7250.00	5240	20230308	-41.41	2605	20230727	17.85	5240	-41.41	20230308	2605	17.85	20230727	5240	-41.41	20230308	2605	17.85	20230727	0.04	N	014100	500	59 억	199182	N	N	N	N
135	20230905	110237	57	100.00	KOSDAQ	화학	N	N	N	N	N	3095	40	2	1.31	17824805	5757	20.60	3140	3145	3060	3970	2140	3055	3096.54	1.69	-156	3211	3132	3051	2972	2891	3172	3012	59	915	500	2010	5	1	11800000	365	-3.11	0.43	12	0.05	-994.00	7250.00	5240	20230308	-40.94	2605	20230727	18.81	5240	-40.94	20230308	2605	18.81	20230727	5240	-40.94	20230308	2605	18.81	20230727	0.04	N	014100	500	59 억	199182	N	N	N	N
136	20230905	100235	57	100.00	KOSDAQ	화학	N	N	N	N	N	3060	5	2	0.16	15574150	5029	18.00	3140	3145	3060	3970	2140	3055	3097.27	1.69	372	3211	3132	3051	2972	2891	3172	3012	59	915	500	2010	5	1	11800000	361	-3.08	0.42	12	0.04	-994.00	7250.00	5240	20230308	-41.60	2605	20230727	17.47	5240	-41.60	20230308	2605	17.47	20230727	5240	-41.60	20230308	2605	17.47	20230727	0.04	N	014100	500	59 억	199182	N	N	N	N
137	20230905	090233	57	100.00	KOSDAQ	화학	N	N	N	N	N	3140	85	2	2.78	608220	195	0.70	3140	3140	3140	3970	2140	3055	3140.00	1.69	-61	3211	3132	3051	2972	2891	3172	3012	59	915	500	2010	5	1	11800000	371	-3.16	0.43	12	0.00	-994.00	7250.00	5240	20230308	-40.08	2605	20230727	20.54	5240	-40.08	20230308	2605	20.54	20230727	5240	-40.08	20230308	2605	20.54	20230727	0.04	N	014100	500	59 억	199182	N	N	N	N
138	20230904	160234	57	100.00	KOSDAQ	화학	N	N	N	N	N	3055	35	2	1.16	85197335	27940	81.03	3020	3130	2970	3925	2115	3020	3049.30	1.68	1047	3253	3136	3048	2931	2843	3092	2887	59	905	500	1990	5	1	11800000	360	-3.07	0.42	12	0.24	-994.00	7250.00	5240	20230308	-41.70	2605	20230727	17.27	5240	-41.70	20230308	2605	17.27	20230727	5240	-41.70	20230308	2605	17.27	20230727	0.04	N	014100	500	59 억	198135	N	N	N	N
139	20230904	150230	57	100.00	KOSDAQ	화학	N	N	N	N	N	3050	30	2	0.99	83025510	27229	78.96	3020	3130	2970	3925	2115	3020	3049.16	1.68	1096	3253	3136	3048	2931	2843	3092	2887	59	905	500	1990	5	1	11800000	360	-3.07	0.42	12	0.23	-994.00	7250.00	5240	20230308	-41.79	2605	20230727	17.08	5240	-41.79	20230308	2605	17.08	20230727	5240	-41.79	20230308	2605	17.08	20230727	0.04	N	014100	500	59 억	198135	N	N	N	N
140	20230904	140231	57	100.00	KOSDAQ	화학	N	N	N	N	N	3080	60	2	1.99	80914925	26537	76.96	3020	3130	2970	3925	2115	3020	3049.14	1.68	1088	3253	3136	3048	2931	2843	3092	2887	59	905	500	1990	5	1	11800000	363	-3.10	0.42	12	0.22	-994.00	7250.00	5240	20230308	-41.22	2605	20230727	18.23	5240	-41.22	20230308	2605	18.23	20230727	5240	-41.22	20230308	2605	18.23	20230727	0.04	N	014100	500	59 억	198135	N	N	N	N
141	20230904	130233	57	100.00	KOSDAQ	화학	N	N	N	N	N	3030	10	2	0.33	76363380	25045	72.63	3020	3130	2970	3925	2115	3020	3049.05	1.68	1218	3253	3136	3048	2931	2843	3092	2887	59	905	500	1990	5	1	11800000	358	-3.05	0.42	12	0.21	-994.00	7250.00	5240	20230308	-42.18	2605	20230727	16.31	5240	-42.18	20230308	2605	16.31	20230727	5240	-42.18	20230308	2605	16.31	20230727	0.04	N	014100	500	59 억	198135	N	N	N	N
142	20230904	120229	57	100.00	KOSDAQ	화학	N	N	N	N	N	3075	55	2	1.82	68503295	22470	65.16	3020	3130	2970	3925	2115	3020	3048.66	1.68	747	3253	3136	3048	2931	2843	3092	2887	59	905	500	1990	5	1	11800000	363	-3.09	0.42	12	0.19	-994.00	7250.00	5240	20230308	-41.32	2605	20230727	18.04	5240	-41.32	20230308	2605	18.04	20230727	5240	-41.32	20230308	2605	18.04	20230727	0.04	N	014100	500	59 억	198135	N	N	N	N
143	20230904	110227	57	100.00	KOSDAQ	화학	N	N	N	N	N	3105	85	2	2.81	49806280	16372	47.48	3020	3130	2970	3925	2115	3020	3042.17	1.68	494	3253	3136	3048	2931	2843	3092	2887	59	905	500	1990	5	1	11800000	366	-3.12	0.43	12	0.14	-994.00	7250.00	5240	20230308	-40.74	2605	20230727	19.19	5240	-40.74	20230308	2605	19.19	20230727	5240	-40.74	20230308	2605	19.19	20230727	0.04	N	014100	500	59 억	198135	N	N	N	N
144	20230904	100225	57	100.00	KOSDAQ	화학	N	N	N	N	N	3080	60	2	1.99	35443460	11733	34.03	3020	3080	2970	3925	2115	3020	3020.84	1.68	978	3253	3136	3048	2931	2843	3092	2887	59	905	500	1990	5	1	11800000	363	-3.10	0.42	12	0.10	-994.00	7250.00	5240	20230308	-41.22	2605	20230727	18.23	5240	-41.22	20230308	2605	18.23	20230727	5240	-41.22	20230308	2605	18.23	20230727	0.04	N	014100	500	59 억	198135	N	N	N	N
145	20230904	090230	57	100.00	KOSDAQ	화학	N	N	N	N	N	3025	5	2	0.17	5225395	1727	5.01	3020	3050	3020	3925	2115	3020	3025.73	1.68	-184	3253	3136	3048	2931	2843	3092	2887	59	905	500	1990	5	1	11800000	357	-3.04	0.42	12	0.01	-994.00	7250.00	5240	20230308	-42.27	2605	20230727	16.12	5240	-42.27	20230308	2605	16.12	20230727	5240	-42.27	20230308	2605	16.12	20230727	0.04	N	014100	500	59 억	198135	N	N	N	N
146	20230901	160227	57	100.00	KOSDAQ	화학	N	N	N	N	N	3020	-100	5	-3.21	105668785	34483	147.46	3120	3165	2960	4055	2185	3120	3064.51	1.65	2898	3220	3170	3130	3080	3040	3195	3105	59	935	500	2050	5	1	11800000	356	-3.04	0.42	12	0.29	-994.00	7250.00	5240	20230308	-42.37	2605	20230727	15.93	5240	-42.37	20230308	2605	15.93	20230727	5240	-42.37	20230308	2605	15.93	20230727	0.04	N	014100	500	59 억	195283	N	N	N	N
147	20230901	150231	57	100.00	KOSDAQ	화학	N	N	N	N	N	3100	-20	5	-0.64	102568630	33459	143.08	3120	3165	2960	4055	2185	3120	3065.44	1.65	2909	3220	3170	3130	3080	3040	3195	3105	59	935	500	2050	5	1	11800000	366	-3.12	0.43	12	0.28	-994.00	7250.00	5240	20230308	-40.84	2605	20230727	19.00	5240	-40.84	20230308	2605	19.00	20230727	5240	-40.84	20230308	2605	19.00	20230727	0.04	N	014100	500	59 억	195283	N	N	N	N
148	20230901	140228	57	100.00	KOSDAQ	화학	N	N	N	N	N	3025	-95	5	-3.04	94150040	30706	131.31	3120	3165	2960	4055	2185	3120	3066.11	1.65	2785	3220	3170	3130	3080	3040	3195	3105	59	935	500	2050	5	1	11800000	357	-3.04	0.42	12	0.26	-994.00	7250.00	5240	20230308	-42.27	2605	20230727	16.12	5240	-42.27	20230308	2605	16.12	20230727	5240	-42.27	20230308	2605	16.12	20230727	0.04	N	014100	500	59 억	195283	N	N	N	N
149	20230901	130228	57	100.00	KOSDAQ	화학	N	N	N	N	N	3030	-90	5	-2.88	84874050	27643	118.21	3120	3165	2960	4055	2185	3120	3070.29	1.65	2701	3220	3170	3130	3080	3040	3195	3105	59	935	500	2050	5	1	11800000	358	-3.05	0.42	12	0.23	-994.00	7250.00	5240	20230308	-42.18	2605	20230727	16.31	5240	-42.18	20230308	2605	16.31	20230727	5240	-42.18	20230308	2605	16.31	20230727	0.04	N	014100	500	59 억	195283	N	N	N	N
150	20230901	120228	57	100.00	KOSDAQ	화학	N	N	N	N	N	3045	-75	5	-2.40	79283990	25804	110.34	3120	3165	2960	4055	2185	3120	3072.47	1.65	2434	3220	3170	3130	3080	3040	3195	3105	59	935	500	2050	5	1	11800000	359	-3.06	0.42	12	0.22	-994.00	7250.00	5240	20230308	-41.89	2605	20230727	16.89	5240	-41.89	20230308	2605	16.89	20230727	5240	-41.89	20230308	2605	16.89	20230727	0.04	N	014100	500	59 억	195283	N	N	N	N
151	20230901	110228	57	100.00	KOSDAQ	화학	N	N	N	N	N	3010	-110	5	-3.53	77708640	25286	108.13	3120	3165	2960	4055	2185	3120	3073.11	1.65	2751	3220	3170	3130	3080	3040	3195	3105	59	935	500	2050	5	1	11800000	355	-3.03	0.42	12	0.21	-994.00	7250.00	5240	20230308	-42.56	2605	20230727	15.55	5240	-42.56	20230308	2605	15.55	20230727	5240	-42.56	20230308	2605	15.55	20230727	0.04	N	014100	500	59 억	195283	N	N	N	N
152	20230901	100228	57	100.00	KOSDAQ	화학	N	N	N	N	N	3065	-55	5	-1.76	55642085	18020	77.06	3120	3165	2960	4055	2185	3120	3087.72	1.65	1318	3220	3170	3130	3080	3040	3195	3105	59	935	500	2050	5	1	11800000	362	-3.08	0.42	12	0.15	-994.00	7250.00	5240	20230308	-41.51	2605	20230727	17.66	5240	-41.51	20230308	2605	17.66	20230727	5240	-41.51	20230308	2605	17.66	20230727	0.04	N	014100	500	59 억	195283	N	N	N	N
153	20230901	090225	57	100.00	KOSDAQ	화학	N	N	N	N	N	3165	45	2	1.44	11854395	3792	16.22	3120	3165	3120	4055	2185	3120	3126.22	1.65	212	3220	3170	3130	3080	3040	3195	3105	59	935	500	2050	5	1	11800000	373	-3.18	0.44	12	0.03	-994.00	7250.00	5240	20230308	-39.60	2605	20230727	21.50	5240	-39.60	20230308	2605	21.50	20230727	5240	-39.60	20230308	2605	21.50	20230727	0.04	N	014100	500	59 억	195283	N	N	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History