KissMeData/263020/price/prices-20230901.csv at b614a2da3be19ade4e73d5a1f9402bbaca2da7cf

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	marginalRateClassCode	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	161024	57	100.00	KOSDAQ	화학	N	N	N	N		N	2935	-25	5	-0.84	126359065	43147	90.57	2950	2970	2900	3845	2075	2960	2928.57	3.85	1496	3053	3006	2983	2936	2913	2995	2925	78	885	500	2010	5	1	15376404	451	6.46	0.71	12	0.28	454.00	4132.00	4070	20230503	-27.89	2650	20230104	10.75	4070	-27.89	20230503	2650	10.75	20230104	4070	-27.89	20230503	2650	10.75	20230104	2.82	N	263020	500	77 억	591589	N	N	N	N
3	20230927	151035	57	100.00	KOSDAQ	화학	N	N	N	N		N	2960	0	3	0.00	117288170	40062	84.10	2950	2970	2900	3845	2075	2960	2927.67	3.85	1485	3053	3006	2983	2936	2913	2995	2925	78	885	500	2010	5	1	15376404	455	6.52	0.72	12	0.26	454.00	4132.00	4070	20230503	-27.27	2650	20230104	11.70	4070	-27.27	20230503	2650	11.70	20230104	4070	-27.27	20230503	2650	11.70	20230104	2.82	N	263020	500	77 억	591589	N	N	N	N
4	20230927	141035	57	100.00	KOSDAQ	화학	N	N	N	N		N	2940	-20	5	-0.68	113480735	38773	81.39	2950	2970	2900	3845	2075	2960	2926.80	3.85	1742	3053	3006	2983	2936	2913	2995	2925	78	885	500	2010	5	1	15376404	452	6.48	0.71	12	0.25	454.00	4132.00	4070	20230503	-27.76	2650	20230104	10.94	4070	-27.76	20230503	2650	10.94	20230104	4070	-27.76	20230503	2650	10.94	20230104	2.82	N	263020	500	77 억	591589	N	N	N	N
5	20230927	131020	57	100.00	KOSDAQ	화학	N	N	N	N		N	2930	-30	5	-1.01	107048110	36584	76.80	2950	2970	2900	3845	2075	2960	2926.09	3.85	1959	3053	3006	2983	2936	2913	2995	2925	78	885	500	2010	5	1	15376404	451	6.45	0.71	12	0.24	454.00	4132.00	4070	20230503	-28.01	2650	20230104	10.57	4070	-28.01	20230503	2650	10.57	20230104	4070	-28.01	20230503	2650	10.57	20230104	2.82	N	263020	500	77 억	591589	N	N	N	N
6	20230927	121020	57	100.00	KOSDAQ	화학	N	N	N	N		N	2935	-25	5	-0.84	93522700	31973	67.12	2950	2970	2900	3845	2075	2960	2925.05	3.85	1819	3053	3006	2983	2936	2913	2995	2925	78	885	500	2010	5	1	15376404	451	6.46	0.71	12	0.21	454.00	4132.00	4070	20230503	-27.89	2650	20230104	10.75	4070	-27.89	20230503	2650	10.75	20230104	4070	-27.89	20230503	2650	10.75	20230104	2.82	N	263020	500	77 억	591589	N	N	N	N
7	20230927	111030	57	100.00	KOSDAQ	화학	N	N	N	N		N	2950	-10	5	-0.34	86603865	29624	62.19	2950	2970	2900	3845	2075	2960	2923.44	3.85	1884	3053	3006	2983	2936	2913	2995	2925	78	885	500	2010	5	1	15376404	454	6.50	0.71	12	0.19	454.00	4132.00	4070	20230503	-27.52	2650	20230104	11.32	4070	-27.52	20230503	2650	11.32	20230104	4070	-27.52	20230503	2650	11.32	20230104	2.82	N	263020	500	77 억	591589	N	N	N	N
8	20230927	101022	57	100.00	KOSDAQ	화학	N	N	N	N		N	2925	-35	5	-1.18	73632135	25234	52.97	2950	2950	2900	3845	2075	2960	2917.97	3.85	139	3053	3006	2983	2936	2913	2995	2925	78	885	500	2010	5	1	15376404	450	6.44	0.71	12	0.16	454.00	4132.00	4070	20230503	-28.13	2650	20230104	10.38	4070	-28.13	20230503	2650	10.38	20230104	4070	-28.13	20230503	2650	10.38	20230104	2.82	N	263020	500	77 억	591589	N	N	N	N
9	20230927	091042	57	100.00	KOSDAQ	화학	N	N	N	N		N	2930	-30	5	-1.01	45057070	15483	32.50	2950	2950	2900	3845	2075	2960	2910.10	3.85	317	3053	3006	2983	2936	2913	2995	2925	78	885	500	2010	5	1	15376404	451	6.45	0.71	12	0.10	454.00	4132.00	4070	20230503	-28.01	2650	20230104	10.57	4070	-28.01	20230503	2650	10.57	20230104	4070	-28.01	20230503	2650	10.57	20230104	2.82	N	263020	500	77 억	591589	N	N	N	N
10	20230926	161021	57	100.00	KOSDAQ	화학	N	N	N	N		N	2960	-50	5	-1.66	141129230	47275	134.59	2980	3030	2960	3910	2110	3010	2985.35	3.94	-13934	3150	3080	3030	2960	2910	3055	2935	78	900	500	2040	5	1	15376404	455	6.52	0.72	12	0.31	454.00	4132.00	4070	20230503	-27.27	2650	20230104	11.70	4070	-27.27	20230503	2650	11.70	20230104	4070	-27.27	20230503	2650	11.70	20230104	2.81	N	263020	500	77 억	605268	N	N	N	N
11	20230926	151020	57	100.00	KOSDAQ	화학	N	N	N	N		N	2975	-35	5	-1.16	126144450	42222	120.20	2980	3030	2960	3910	2110	3010	2987.65	3.94	-13584	3150	3080	3030	2960	2910	3055	2935	78	900	500	2040	5	1	15376404	457	6.55	0.72	12	0.27	454.00	4132.00	4070	20230503	-26.90	2650	20230104	12.26	4070	-26.90	20230503	2650	12.26	20230104	4070	-26.90	20230503	2650	12.26	20230104	2.81	N	263020	500	77 억	605268	N	N	N	N
12	20230926	141013	57	100.00	KOSDAQ	화학	N	N	N	N		N	3010	0	3	0.00	107484315	35944	102.33	2980	3030	2960	3910	2110	3010	2990.33	3.94	-13240	3150	3080	3030	2960	2910	3055	2935	78	900	500	2040	5	1	15376404	463	6.63	0.73	12	0.23	454.00	4132.00	4070	20230503	-26.04	2650	20230104	13.58	4070	-26.04	20230503	2650	13.58	20230104	4070	-26.04	20230503	2650	13.58	20230104	2.81	N	263020	500	77 억	605268	N	N	N	N
13	20230926	131018	57	100.00	KOSDAQ	화학	N	N	N	N		N	2975	-35	5	-1.16	89421875	29950	85.26	2980	3020	2960	3910	2110	3010	2985.71	3.94	-12627	3150	3080	3030	2960	2910	3055	2935	78	900	500	2040	5	1	15376404	457	6.55	0.72	12	0.19	454.00	4132.00	4070	20230503	-26.90	2650	20230104	12.26	4070	-26.90	20230503	2650	12.26	20230104	4070	-26.90	20230503	2650	12.26	20230104	2.81	N	263020	500	77 억	605268	N	N	N	N
14	20230926	121025	57	100.00	KOSDAQ	화학	N	N	N	N		N	2970	-40	5	-1.33	59355565	19922	56.72	2980	3005	2960	3910	2110	3010	2979.40	3.94	-9920	3150	3080	3030	2960	2910	3055	2935	78	900	500	2040	5	1	15376404	457	6.54	0.72	12	0.13	454.00	4132.00	4070	20230503	-27.03	2650	20230104	12.08	4070	-27.03	20230503	2650	12.08	20230104	4070	-27.03	20230503	2650	12.08	20230104	2.81	N	263020	500	77 억	605268	N	N	N	N
15	20230926	111018	57	100.00	KOSDAQ	화학	N	N	N	N		N	2970	-40	5	-1.33	43350825	14542	41.40	2980	3005	2960	3910	2110	3010	2981.08	3.94	-8664	3150	3080	3030	2960	2910	3055	2935	78	900	500	2040	5	1	15376404	457	6.54	0.72	12	0.09	454.00	4132.00	4070	20230503	-27.03	2650	20230104	12.08	4070	-27.03	20230503	2650	12.08	20230104	4070	-27.03	20230503	2650	12.08	20230104	2.81	N	263020	500	77 억	605268	N	N	N	N
16	20230926	101019	57	100.00	KOSDAQ	화학	N	N	N	N		N	2965	-45	5	-1.50	25853940	8659	24.65	2980	3005	2960	3910	2110	3010	2985.79	3.94	-6407	3150	3080	3030	2960	2910	3055	2935	78	900	500	2040	5	1	15376404	456	6.53	0.72	12	0.06	454.00	4132.00	4070	20230503	-27.15	2650	20230104	11.89	4070	-27.15	20230503	2650	11.89	20230104	4070	-27.15	20230503	2650	11.89	20230104	2.81	N	263020	500	77 억	605268	N	N	N	N
17	20230926	091020	57	100.00	KOSDAQ	화학	N	N	N	N		N	2985	-25	5	-0.83	3595270	1210	3.44	2980	3005	2960	3910	2110	3010	2971.30	3.94	258	3150	3080	3030	2960	2910	3055	2935	78	900	500	2040	5	1	15376404	459	6.57	0.72	12	0.01	454.00	4132.00	4070	20230503	-26.66	2650	20230104	12.64	4070	-26.66	20230503	2650	12.64	20230104	4070	-26.66	20230503	2650	12.64	20230104	2.81	N	263020	500	77 억	605268	N	N	N	N
18	20230925	161021	57	100.00	KOSDAQ	화학	N	N	N	N		N	3010	-40	5	-1.31	106376435	35049	59.51	3030	3100	2980	3965	2135	3050	3035.08	3.97	-5076	3180	3115	3035	2970	2890	3147	3002	78	915	500	2070	5	1	15376404	463	6.63	0.73	12	0.23	454.00	4132.00	4070	20230503	-26.04	2650	20230104	13.58	4070	-26.04	20230503	2650	13.58	20230104	4070	-26.04	20230503	2650	13.58	20230104	2.83	N	263020	500	77 억	609923	N	N	N	N
19	20230925	151024	57	100.00	KOSDAQ	화학	N	N	N	N		N	3005	-45	5	-1.48	104657095	34477	58.53	3030	3100	2980	3965	2135	3050	3035.56	3.97	-4701	3180	3115	3035	2970	2890	3147	3002	78	915	500	2070	5	1	15376404	462	6.62	0.73	12	0.22	454.00	4132.00	4070	20230503	-26.17	2650	20230104	13.40	4070	-26.17	20230503	2650	13.40	20230104	4070	-26.17	20230503	2650	13.40	20230104	2.83	N	263020	500	77 억	609923	N	N	N	N
20	20230925	141006	57	100.00	KOSDAQ	화학	N	N	N	N		N	2995	-55	5	-1.80	97689370	32153	54.59	3030	3100	2980	3965	2135	3050	3038.27	3.97	-3137	3180	3115	3035	2970	2890	3147	3002	78	915	500	2070	5	1	15376404	461	6.60	0.72	12	0.21	454.00	4132.00	4070	20230503	-26.41	2650	20230104	13.02	4070	-26.41	20230503	2650	13.02	20230104	4070	-26.41	20230503	2650	13.02	20230104	2.83	N	263020	500	77 억	609923	N	N	N	N
21	20230925	131012	57	100.00	KOSDAQ	화학	N	N	N	N		N	3015	-35	5	-1.15	82634995	27155	46.10	3030	3100	2980	3965	2135	3050	3043.09	3.97	-1074	3180	3115	3035	2970	2890	3147	3002	78	915	500	2070	5	1	15376404	464	6.64	0.73	12	0.18	454.00	4132.00	4070	20230503	-25.92	2650	20230104	13.77	4070	-25.92	20230503	2650	13.77	20230104	4070	-25.92	20230503	2650	13.77	20230104	2.83	N	263020	500	77 억	609923	N	N	N	N
22	20230925	121017	57	100.00	KOSDAQ	화학	N	N	N	N		N	3010	-40	5	-1.31	74622135	24485	41.57	3030	3100	3010	3965	2135	3050	3047.67	3.97	-623	3180	3115	3035	2970	2890	3147	3002	78	915	500	2070	5	1	15376404	463	6.63	0.73	12	0.16	454.00	4132.00	4070	20230503	-26.04	2650	20230104	13.58	4070	-26.04	20230503	2650	13.58	20230104	4070	-26.04	20230503	2650	13.58	20230104	2.83	N	263020	500	77 억	609923	N	N	N	N
23	20230925	111012	57	100.00	KOSDAQ	화학	N	N	N	N		N	3040	-10	5	-0.33	56801620	18612	31.60	3030	3100	3030	3965	2135	3050	3051.88	3.97	-2045	3180	3115	3035	2970	2890	3147	3002	78	915	500	2070	5	1	15376404	467	6.70	0.74	12	0.12	454.00	4132.00	4070	20230503	-25.31	2650	20230104	14.72	4070	-25.31	20230503	2650	14.72	20230104	4070	-25.31	20230503	2650	14.72	20230104	2.83	N	263020	500	77 억	609923	N	N	N	N
24	20230925	101016	57	100.00	KOSDAQ	화학	N	N	N	N		N	3070	20	2	0.66	36402705	11906	20.21	3030	3100	3030	3965	2135	3050	3057.51	3.97	1275	3180	3115	3035	2970	2890	3147	3002	78	915	500	2070	5	1	15376404	472	6.76	0.74	12	0.08	454.00	4132.00	4070	20230503	-24.57	2650	20230104	15.85	4070	-24.57	20230503	2650	15.85	20230104	4070	-24.57	20230503	2650	15.85	20230104	2.83	N	263020	500	77 억	609923	N	N	N	N
25	20230925	091011	57	100.00	KOSDAQ	화학	N	N	N	N		N	3030	-20	5	-0.66	6592800	2174	3.69	3030	3060	3030	3965	2135	3050	3032.57	3.97	812	3180	3115	3035	2970	2890	3147	3002	78	915	500	2070	5	1	15376404	466	6.67	0.73	12	0.01	454.00	4132.00	4070	20230503	-25.55	2650	20230104	14.34	4070	-25.55	20230503	2650	14.34	20230104	4070	-25.55	20230503	2650	14.34	20230104	2.83	N	263020	500	77 억	609923	N	N	N	N
26	20230922	161050	57	100.00	KOSDAQ	화학	N	N	N	N		N	3050	60	2	2.01	179628440	58900	135.55	2955	3100	2955	3885	2095	2990	3049.71	3.94	4433	3036	3012	2981	2957	2926	3025	2970	78	895	500	2030	5	1	15376404	469	6.72	0.74	12	0.38	454.00	4132.00	4070	20230503	-25.06	2650	20230104	15.09	4070	-25.06	20230503	2650	15.09	20230104	4070	-25.06	20230503	2650	15.09	20230104	2.87	N	263020	500	77 억	605505	N	N	N	N
27	20230922	151043	57	100.00	KOSDAQ	화학	N	N	N	N		N	3080	90	2	3.01	164973055	54097	124.50	2955	3100	2955	3885	2095	2990	3049.58	3.94	4491	3036	3012	2981	2957	2926	3025	2970	78	895	500	2030	5	1	15376404	474	6.78	0.75	12	0.35	454.00	4132.00	4070	20230503	-24.32	2650	20230104	16.23	4070	-24.32	20230503	2650	16.23	20230104	4070	-24.32	20230503	2650	16.23	20230104	2.87	N	263020	500	77 억	605505	N	N	N	N
28	20230922	141042	57	100.00	KOSDAQ	화학	N	N	N	N		N	3090	100	2	3.34	149271645	48987	112.74	2955	3100	2955	3885	2095	2990	3047.17	3.94	4113	3036	3012	2981	2957	2926	3025	2970	78	895	500	2030	5	1	15376404	475	6.81	0.75	12	0.32	454.00	4132.00	4070	20230503	-24.08	2650	20230104	16.60	4070	-24.08	20230503	2650	16.60	20230104	4070	-24.08	20230503	2650	16.60	20230104	2.87	N	263020	500	77 억	605505	N	N	N	N
29	20230922	130938	57	100.00	KOSDAQ	화학	N	N	N	N		N	3085	95	2	3.18	115379080	38019	87.50	2955	3085	2955	3885	2095	2990	3034.77	3.94	6138	3036	3012	2981	2957	2926	3025	2970	78	895	500	2030	5	1	15376404	474	6.80	0.75	12	0.25	454.00	4132.00	4070	20230503	-24.20	2650	20230104	16.42	4070	-24.20	20230503	2650	16.42	20230104	4070	-24.20	20230503	2650	16.42	20230104	2.87	N	263020	500	77 억	605505	N	N	N	N
30	20230922	120936	57	100.00	KOSDAQ	화학	N	N	N	N		N	3055	65	2	2.17	90106605	29768	68.51	2955	3080	2955	3885	2095	2990	3026.96	3.94	5110	3036	3012	2981	2957	2926	3025	2970	78	895	500	2030	5	1	15376404	470	6.73	0.74	12	0.19	454.00	4132.00	4070	20230503	-24.94	2650	20230104	15.28	4070	-24.94	20230503	2650	15.28	20230104	4070	-24.94	20230503	2650	15.28	20230104	2.87	N	263020	500	77 억	605505	N	N	N	N
31	20230922	110931	57	100.00	KOSDAQ	화학	N	N	N	N		N	3065	75	2	2.51	69116365	22904	52.71	2955	3080	2955	3885	2095	2990	3017.65	3.94	5774	3036	3012	2981	2957	2926	3025	2970	78	895	500	2030	5	1	15376404	471	6.75	0.74	12	0.15	454.00	4132.00	4070	20230503	-24.69	2650	20230104	15.66	4070	-24.69	20230503	2650	15.66	20230104	4070	-24.69	20230503	2650	15.66	20230104	2.87	N	263020	500	77 억	605505	N	N	N	N
32	20230922	100931	57	100.00	KOSDAQ	화학	N	N	N	N		N	2995	5	2	0.17	32622035	10903	25.09	2955	3020	2955	3885	2095	2990	2992.02	3.94	801	3036	3012	2981	2957	2926	3025	2970	78	895	500	2030	5	1	15376404	461	6.60	0.72	12	0.07	454.00	4132.00	4070	20230503	-26.41	2650	20230104	13.02	4070	-26.41	20230503	2650	13.02	20230104	4070	-26.41	20230503	2650	13.02	20230104	2.87	N	263020	500	77 억	605505	N	N	N	N
33	20230922	090928	57	100.00	KOSDAQ	화학	N	N	N	N		N	3015	25	2	0.84	2431770	809	1.86	2955	3020	2955	3885	2095	2990	3005.90	3.94	-24	3036	3012	2981	2957	2926	3025	2970	78	895	500	2030	5	1	15376404	464	6.64	0.73	12	0.01	454.00	4132.00	4070	20230503	-25.92	2650	20230104	13.77	4070	-25.92	20230503	2650	13.77	20230104	4070	-25.92	20230503	2650	13.77	20230104	2.87	N	263020	500	77 억	605505	N	N	N	N
34	20230921	160931	57	100.00	KOSDAQ	화학	N	N	N	N		N	2990	-15	5	-0.50	129462055	43452	146.61	2980	3005	2950	3905	2105	3005	2979.40	4.01	-10680	3045	3025	3000	2980	2955	3035	2990	78	900	500	2040	5	1	15376404	460	6.59	0.72	12	0.28	454.00	4132.00	4070	20230503	-26.54	2650	20230104	12.83	4070	-26.54	20230503	2650	12.83	20230104	4070	-26.54	20230503	2650	12.83	20230104	2.89	N	263020	500	77 억	616143	N	N	N	N
35	20230921	150919	57	100.00	KOSDAQ	화학	N	N	N	N		N	2985	-20	5	-0.67	126382860	42422	143.13	2980	3005	2950	3905	2105	3005	2979.18	4.01	-10574	3045	3025	3000	2980	2955	3035	2990	78	900	500	2040	5	1	15376404	459	6.57	0.72	12	0.28	454.00	4132.00	4070	20230503	-26.66	2650	20230104	12.64	4070	-26.66	20230503	2650	12.64	20230104	4070	-26.66	20230503	2650	12.64	20230104	2.89	N	263020	500	77 억	616143	N	N	N	N
36	20230921	140925	57	100.00	KOSDAQ	화학	N	N	N	N		N	2990	-15	5	-0.50	95314710	31992	107.94	2980	3005	2950	3905	2105	3005	2979.33	4.01	-8835	3045	3025	3000	2980	2955	3035	2990	78	900	500	2040	5	1	15376404	460	6.59	0.72	12	0.21	454.00	4132.00	4070	20230503	-26.54	2650	20230104	12.83	4070	-26.54	20230503	2650	12.83	20230104	4070	-26.54	20230503	2650	12.83	20230104	2.89	N	263020	500	77 억	616143	N	N	N	N
37	20230921	130923	57	100.00	KOSDAQ	화학	N	N	N	N		N	2990	-15	5	-0.50	88806870	29812	100.59	2980	3005	2950	3905	2105	3005	2978.90	4.01	-9770	3045	3025	3000	2980	2955	3035	2990	78	900	500	2040	5	1	15376404	460	6.59	0.72	12	0.19	454.00	4132.00	4070	20230503	-26.54	2650	20230104	12.83	4070	-26.54	20230503	2650	12.83	20230104	4070	-26.54	20230503	2650	12.83	20230104	2.89	N	263020	500	77 억	616143	N	N	N	N
38	20230921	120915	57	100.00	KOSDAQ	화학	N	N	N	N		N	2975	-30	5	-1.00	81693230	27426	92.54	2980	3005	2950	3905	2105	3005	2978.68	4.01	-8120	3045	3025	3000	2980	2955	3035	2990	78	900	500	2040	5	1	15376404	457	6.55	0.72	12	0.18	454.00	4132.00	4070	20230503	-26.90	2650	20230104	12.26	4070	-26.90	20230503	2650	12.26	20230104	4070	-26.90	20230503	2650	12.26	20230104	2.89	N	263020	500	77 억	616143	N	N	N	N
39	20230921	110935	57	100.00	KOSDAQ	화학	N	N	N	N		N	2995	-10	5	-0.33	75961985	25507	86.06	2980	3005	2950	3905	2105	3005	2978.08	4.01	-6572	3045	3025	3000	2980	2955	3035	2990	78	900	500	2040	5	1	15376404	461	6.60	0.72	12	0.17	454.00	4132.00	4070	20230503	-26.41	2650	20230104	13.02	4070	-26.41	20230503	2650	13.02	20230104	4070	-26.41	20230503	2650	13.02	20230104	2.89	N	263020	500	77 억	616143	N	N	N	N
40	20230921	100915	57	100.00	KOSDAQ	화학	N	N	N	N		N	3000	-5	5	-0.17	31967525	10690	36.07	2980	3005	2980	3905	2105	3005	2990.41	4.01	-2514	3045	3025	3000	2980	2955	3035	2990	78	900	500	2040	5	1	15376404	461	6.61	0.73	12	0.07	454.00	4132.00	4070	20230503	-26.29	2650	20230104	13.21	4070	-26.29	20230503	2650	13.21	20230104	4070	-26.29	20230503	2650	13.21	20230104	2.89	N	263020	500	77 억	616143	N	N	N	N
41	20230921	090921	57	100.00	KOSDAQ	화학	N	N	N	N		N	2985	-20	5	-0.67	2043345	685	2.31	2980	2990	2980	3905	2105	3005	2982.99	4.01	-45	3045	3025	3000	2980	2955	3035	2990	78	900	500	2040	5	1	15376404	459	6.57	0.72	12	0.00	454.00	4132.00	4070	20230503	-26.66	2650	20230104	12.64	4070	-26.66	20230503	2650	12.64	20230104	4070	-26.66	20230503	2650	12.64	20230104	2.89	N	263020	500	77 억	616143	N	N	N	N
42	20230920	160928	57	100.00	KOSDAQ	화학	N	N	N	N		N	3005	5	2	0.17	88793905	29637	90.30	2990	3020	2975	3900	2100	3000	2996.05	4.00	1776	3046	3022	3001	2977	2956	3012	2967	78	900	500	2040	5	1	15376404	462	6.62	0.73	12	0.19	454.00	4132.00	4070	20230503	-26.17	2650	20230104	13.40	4070	-26.17	20230503	2650	13.40	20230104	4070	-26.17	20230503	2650	13.40	20230104	2.92	N	263020	500	77 억	614539	N	N	N	N
43	20230920	150903	57	100.00	KOSDAQ	화학	N	N	N	N		N	3005	5	2	0.17	87664025	29261	89.16	2990	3020	2975	3900	2100	3000	2995.93	4.00	1817	3046	3022	3001	2977	2956	3012	2967	78	900	500	2040	5	1	15376404	462	6.62	0.73	12	0.19	454.00	4132.00	4070	20230503	-26.17	2650	20230104	13.40	4070	-26.17	20230503	2650	13.40	20230104	4070	-26.17	20230503	2650	13.40	20230104	2.92	N	263020	500	77 억	614539	N	N	N	N
44	20230920	140916	57	100.00	KOSDAQ	화학	N	N	N	N		N	3000	0	3	0.00	82116675	27415	83.53	2990	3020	2975	3900	2100	3000	2995.32	4.00	1817	3046	3022	3001	2977	2956	3012	2967	78	900	500	2040	5	1	15376404	461	6.61	0.73	12	0.18	454.00	4132.00	4070	20230503	-26.29	2650	20230104	13.21	4070	-26.29	20230503	2650	13.21	20230104	4070	-26.29	20230503	2650	13.21	20230104	2.92	N	263020	500	77 억	614539	N	N	N	N
45	20230920	130911	57	100.00	KOSDAQ	화학	N	N	N	N		N	3020	20	2	0.67	79360125	26498	80.74	2990	3020	2975	3900	2100	3000	2994.95	4.00	1502	3046	3022	3001	2977	2956	3012	2967	78	900	500	2040	5	1	15376404	464	6.65	0.73	12	0.17	454.00	4132.00	4070	20230503	-25.80	2650	20230104	13.96	4070	-25.80	20230503	2650	13.96	20230104	4070	-25.80	20230503	2650	13.96	20230104	2.92	N	263020	500	77 억	614539	N	N	N	N
46	20230920	120912	57	100.00	KOSDAQ	화학	N	N	N	N		N	3005	5	2	0.17	72533365	24229	73.83	2990	3020	2975	3900	2100	3000	2993.66	4.00	1654	3046	3022	3001	2977	2956	3012	2967	78	900	500	2040	5	1	15376404	462	6.62	0.73	12	0.16	454.00	4132.00	4070	20230503	-26.17	2650	20230104	13.40	4070	-26.17	20230503	2650	13.40	20230104	4070	-26.17	20230503	2650	13.40	20230104	2.92	N	263020	500	77 억	614539	N	N	N	N
47	20230920	110916	57	100.00	KOSDAQ	화학	N	N	N	N		N	3015	15	2	0.50	63547345	21246	64.74	2990	3020	2975	3900	2100	3000	2991.02	4.00	1368	3046	3022	3001	2977	2956	3012	2967	78	900	500	2040	5	1	15376404	464	6.64	0.73	12	0.14	454.00	4132.00	4070	20230503	-25.92	2650	20230104	13.77	4070	-25.92	20230503	2650	13.77	20230104	4070	-25.92	20230503	2650	13.77	20230104	2.92	N	263020	500	77 억	614539	N	N	N	N
48	20230920	100857	57	100.00	KOSDAQ	화학	N	N	N	N		N	2985	-15	5	-0.50	49326420	16513	50.32	2990	3015	2975	3900	2100	3000	2987.12	4.00	914	3046	3022	3001	2977	2956	3012	2967	78	900	500	2040	5	1	15376404	459	6.57	0.72	12	0.11	454.00	4132.00	4070	20230503	-26.66	2650	20230104	12.64	4070	-26.66	20230503	2650	12.64	20230104	4070	-26.66	20230503	2650	12.64	20230104	2.92	N	263020	500	77 억	614539	N	N	N	N
49	20230920	090910	57	100.00	KOSDAQ	화학	N	N	N	N		N	2995	-5	5	-0.17	2024050	676	2.06	2990	3000	2990	3900	2100	3000	2994.12	4.00	213	3046	3022	3001	2977	2956	3012	2967	78	900	500	2040	5	1	15376404	461	6.60	0.72	12	0.00	454.00	4132.00	4070	20230503	-26.41	2650	20230104	13.02	4070	-26.41	20230503	2650	13.02	20230104	4070	-26.41	20230503	2650	13.02	20230104	2.92	N	263020	500	77 억	614539	N	N	N	N
50	20230919	160907	57	100.00	KOSDAQ	화학	N	N	N	N		N	3000	-5	5	-0.17	98410310	32818	105.42	3005	3025	2980	3905	2105	3005	2998.67	4.08	-12670	3055	3030	3015	2990	2975	3022	2982	78	900	500	2040	5	1	15376404	461	6.61	0.73	12	0.21	454.00	4132.00	4070	20230503	-26.29	2650	20230104	13.21	4070	-26.29	20230503	2650	13.21	20230104	4070	-26.29	20230503	2650	13.21	20230104	2.94	N	263020	500	77 억	627161	N	N	N	N
51	20230919	150908	57	100.00	KOSDAQ	화학	N	N	N	N		N	3005	0	3	0.00	97071710	32372	103.98	3005	3025	2980	3905	2105	3005	2998.63	4.08	-12610	3055	3030	3015	2990	2975	3022	2982	78	900	500	2040	5	1	15376404	462	6.62	0.73	12	0.21	454.00	4132.00	4070	20230503	-26.17	2650	20230104	13.40	4070	-26.17	20230503	2650	13.40	20230104	4070	-26.17	20230503	2650	13.40	20230104	2.94	N	263020	500	77 억	627161	N	N	N	N
52	20230919	140906	57	100.00	KOSDAQ	화학	N	N	N	N		N	2985	-20	5	-0.67	87230880	29095	93.46	3005	3025	2980	3905	2105	3005	2998.14	4.08	-10678	3055	3030	3015	2990	2975	3022	2982	78	900	500	2040	5	1	15376404	459	6.57	0.72	12	0.19	454.00	4132.00	4070	20230503	-26.66	2650	20230104	12.64	4070	-26.66	20230503	2650	12.64	20230104	4070	-26.66	20230503	2650	12.64	20230104	2.94	N	263020	500	77 억	627161	N	N	N	N
53	20230919	130851	57	100.00	KOSDAQ	화학	N	N	N	N		N	3000	-5	5	-0.17	55891750	18615	59.79	3005	3025	2995	3905	2105	3005	3002.51	4.08	-5295	3055	3030	3015	2990	2975	3022	2982	78	900	500	2040	5	1	15376404	461	6.61	0.73	12	0.12	454.00	4132.00	4070	20230503	-26.29	2650	20230104	13.21	4070	-26.29	20230503	2650	13.21	20230104	4070	-26.29	20230503	2650	13.21	20230104	2.94	N	263020	500	77 억	627161	N	N	N	N
54	20230919	120909	57	100.00	KOSDAQ	화학	N	N	N	N		N	3010	5	2	0.17	45799705	15251	48.99	3005	3025	2995	3905	2105	3005	3003.06	4.08	-3890	3055	3030	3015	2990	2975	3022	2982	78	900	500	2040	5	1	15376404	463	6.63	0.73	12	0.10	454.00	4132.00	4070	20230503	-26.04	2650	20230104	13.58	4070	-26.04	20230503	2650	13.58	20230104	4070	-26.04	20230503	2650	13.58	20230104	2.94	N	263020	500	77 억	627161	N	N	N	N
55	20230919	110914	57	100.00	KOSDAQ	화학	N	N	N	N		N	3015	10	2	0.33	37814435	12591	40.44	3005	3025	2995	3905	2105	3005	3003.29	4.08	-1398	3055	3030	3015	2990	2975	3022	2982	78	900	500	2040	5	1	15376404	464	6.64	0.73	12	0.08	454.00	4132.00	4070	20230503	-25.92	2650	20230104	13.77	4070	-25.92	20230503	2650	13.77	20230104	4070	-25.92	20230503	2650	13.77	20230104	2.94	N	263020	500	77 억	627161	N	N	N	N
56	20230919	100905	57	100.00	KOSDAQ	화학	N	N	N	N		N	3000	-5	5	-0.17	33428140	11133	35.76	3005	3025	2995	3905	2105	3005	3002.62	4.08	-1135	3055	3030	3015	2990	2975	3022	2982	78	900	500	2040	5	1	15376404	461	6.61	0.73	12	0.07	454.00	4132.00	4070	20230503	-26.29	2650	20230104	13.21	4070	-26.29	20230503	2650	13.21	20230104	4070	-26.29	20230503	2650	13.21	20230104	2.94	N	263020	500	77 억	627161	N	N	N	N
57	20230919	090904	57	100.00	KOSDAQ	화학	N	N	N	N		N	3025	20	2	0.67	7393110	2458	7.90	3005	3025	3000	3905	2105	3005	3007.77	4.08	1046	3055	3030	3015	2990	2975	3022	2982	78	900	500	2040	5	1	15376404	465	6.66	0.73	12	0.02	454.00	4132.00	4070	20230503	-25.68	2650	20230104	14.15	4070	-25.68	20230503	2650	14.15	20230104	4070	-25.68	20230503	2650	14.15	20230104	2.94	N	263020	500	77 억	627161	N	N	N	N
58	20230918	160908	57	100.00	KOSDAQ	화학	N	N	N	N		N	3005	-45	5	-1.48	92361540	30640	105.69	3010	3040	3000	3965	2135	3050	3014.42	4.08	-1156	3086	3067	3041	3022	2996	3077	3032	78	915	500	2070	5	1	15376404	462	6.62	0.73	12	0.20	454.00	4132.00	4070	20230503	-26.17	2650	20230104	13.40	4070	-26.17	20230503	2650	13.40	20230104	4070	-26.17	20230503	2650	13.40	20230104	2.95	N	263020	500	77 억	627822	N	N	N	N
59	20230918	150904	57	100.00	KOSDAQ	화학	N	N	N	N		N	3005	-45	5	-1.48	88821650	29462	101.63	3010	3040	3000	3965	2135	3050	3014.79	4.08	-778	3086	3067	3041	3022	2996	3077	3032	78	915	500	2070	5	1	15376404	462	6.62	0.73	12	0.19	454.00	4132.00	4070	20230503	-26.17	2650	20230104	13.40	4070	-26.17	20230503	2650	13.40	20230104	4070	-26.17	20230503	2650	13.40	20230104	2.95	N	263020	500	77 억	627822	N	N	N	N
60	20230918	140925	57	100.00	KOSDAQ	화학	N	N	N	N		N	3010	-40	5	-1.31	71548950	23711	81.79	3010	3040	3000	3965	2135	3050	3017.54	4.08	-149	3086	3067	3041	3022	2996	3077	3032	78	915	500	2070	5	1	15376404	463	6.63	0.73	12	0.15	454.00	4132.00	4070	20230503	-26.04	2650	20230104	13.58	4070	-26.04	20230503	2650	13.58	20230104	4070	-26.04	20230503	2650	13.58	20230104	2.95	N	263020	500	77 억	627822	N	N	N	N
61	20230918	130901	57	100.00	KOSDAQ	화학	N	N	N	N		N	3020	-30	5	-0.98	62965450	20864	71.97	3010	3040	3000	3965	2135	3050	3017.90	4.08	421	3086	3067	3041	3022	2996	3077	3032	78	915	500	2070	5	1	15376404	464	6.65	0.73	12	0.14	454.00	4132.00	4070	20230503	-25.80	2650	20230104	13.96	4070	-25.80	20230503	2650	13.96	20230104	4070	-25.80	20230503	2650	13.96	20230104	2.95	N	263020	500	77 억	627822	N	N	N	N
62	20230918	120910	57	100.00	KOSDAQ	화학	N	N	N	N		N	3025	-25	5	-0.82	61930870	20521	70.79	3010	3040	3000	3965	2135	3050	3017.93	4.08	631	3086	3067	3041	3022	2996	3077	3032	78	915	500	2070	5	1	15376404	465	6.66	0.73	12	0.13	454.00	4132.00	4070	20230503	-25.68	2650	20230104	14.15	4070	-25.68	20230503	2650	14.15	20230104	4070	-25.68	20230503	2650	14.15	20230104	2.95	N	263020	500	77 억	627822	N	N	N	N
63	20230918	110855	57	100.00	KOSDAQ	화학	N	N	N	N		N	3035	-15	5	-0.49	42395065	14034	48.41	3010	3040	3010	3965	2135	3050	3020.88	4.08	-860	3086	3067	3041	3022	2996	3077	3032	78	915	500	2070	5	1	15376404	467	6.69	0.73	12	0.09	454.00	4132.00	4070	20230503	-25.43	2650	20230104	14.53	4070	-25.43	20230503	2650	14.53	20230104	4070	-25.43	20230503	2650	14.53	20230104	2.95	N	263020	500	77 억	627822	N	N	N	N
64	20230918	100848	57	100.00	KOSDAQ	화학	N	N	N	N		N	3025	-25	5	-0.82	33711645	11164	38.51	3010	3040	3010	3965	2135	3050	3019.67	4.08	-784	3086	3067	3041	3022	2996	3077	3032	78	915	500	2070	5	1	15376404	465	6.66	0.73	12	0.07	454.00	4132.00	4070	20230503	-25.68	2650	20230104	14.15	4070	-25.68	20230503	2650	14.15	20230104	4070	-25.68	20230503	2650	14.15	20230104	2.95	N	263020	500	77 억	627822	N	N	N	N
65	20230918	090851	57	100.00	KOSDAQ	화학	N	N	N	N		N	3010	-40	5	-1.31	11573450	3845	13.26	3010	3010	3010	3965	2135	3050	3010.00	4.08	-181	3086	3067	3041	3022	2996	3077	3032	78	915	500	2070	5	1	15376404	463	6.63	0.73	12	0.03	454.00	4132.00	4070	20230503	-26.04	2650	20230104	13.58	4070	-26.04	20230503	2650	13.58	20230104	4070	-26.04	20230503	2650	13.58	20230104	2.95	N	263020	500	77 억	627822	N	N	N	N
66	20230915	160902	57	100.00	KOSDAQ	화학	N	N	N	N		N	3050	25	2	0.83	88029395	28990	51.14	3025	3060	3015	3930	2120	3025	3036.54	4.06	3330	3081	3052	3026	2997	2971	3040	2985	78	905	500	2050	5	1	15376404	469	6.72	0.74	12	0.19	454.00	4132.00	4070	20230503	-25.06	2650	20230104	15.09	4070	-25.06	20230503	2650	15.09	20230104	4070	-25.06	20230503	2650	15.09	20230104	2.96	N	263020	500	77 억	624130	N	N	N	N
67	20230915	150857	57	100.00	KOSDAQ	화학	N	N	N	N		N	3045	20	2	0.66	83352430	27451	48.42	3025	3060	3015	3930	2120	3025	3036.41	4.06	3294	3081	3052	3026	2997	2971	3040	2985	78	905	500	2050	5	1	15376404	468	6.71	0.74	12	0.18	454.00	4132.00	4070	20230503	-25.18	2650	20230104	14.91	4070	-25.18	20230503	2650	14.91	20230104	4070	-25.18	20230503	2650	14.91	20230104	2.96	N	263020	500	77 억	624130	N	N	N	N
68	20230915	140904	57	100.00	KOSDAQ	화학	N	N	N	N		N	3045	20	2	0.66	73159435	24105	42.52	3025	3060	3015	3930	2120	3025	3035.03	4.06	3299	3081	3052	3026	2997	2971	3040	2985	78	905	500	2050	5	1	15376404	468	6.71	0.74	12	0.16	454.00	4132.00	4070	20230503	-25.18	2650	20230104	14.91	4070	-25.18	20230503	2650	14.91	20230104	4070	-25.18	20230503	2650	14.91	20230104	2.96	N	263020	500	77 억	624130	N	N	N	N
69	20230915	130854	57	100.00	KOSDAQ	화학	N	N	N	N		N	3045	20	2	0.66	66002920	21749	38.36	3025	3060	3015	3930	2120	3025	3034.76	4.06	3662	3081	3052	3026	2997	2971	3040	2985	78	905	500	2050	5	1	15376404	468	6.71	0.74	12	0.14	454.00	4132.00	4070	20230503	-25.18	2650	20230104	14.91	4070	-25.18	20230503	2650	14.91	20230104	4070	-25.18	20230503	2650	14.91	20230104	2.96	N	263020	500	77 억	624130	N	N	N	N
70	20230915	120859	57	100.00	KOSDAQ	화학	N	N	N	N		N	3040	15	2	0.50	62673980	20654	36.43	3025	3060	3015	3930	2120	3025	3034.47	4.06	4038	3081	3052	3026	2997	2971	3040	2985	78	905	500	2050	5	1	15376404	467	6.70	0.74	12	0.13	454.00	4132.00	4070	20230503	-25.31	2650	20230104	14.72	4070	-25.31	20230503	2650	14.72	20230104	4070	-25.31	20230503	2650	14.72	20230104	2.96	N	263020	500	77 억	624130	N	N	N	N
71	20230915	110905	57	100.00	KOSDAQ	화학	N	N	N	N		N	3030	5	2	0.17	60210760	19842	35.00	3025	3060	3015	3930	2120	3025	3034.51	4.06	4042	3081	3052	3026	2997	2971	3040	2985	78	905	500	2050	5	1	15376404	466	6.67	0.73	12	0.13	454.00	4132.00	4070	20230503	-25.55	2650	20230104	14.34	4070	-25.55	20230503	2650	14.34	20230104	4070	-25.55	20230503	2650	14.34	20230104	2.96	N	263020	500	77 억	624130	N	N	N	N
72	20230915	100905	57	100.00	KOSDAQ	화학	N	N	N	N		N	3025	0	3	0.00	54252130	17869	31.52	3025	3060	3015	3930	2120	3025	3036.10	4.06	3317	3081	3052	3026	2997	2971	3040	2985	78	905	500	2050	5	1	15376404	465	6.66	0.73	12	0.12	454.00	4132.00	4070	20230503	-25.68	2650	20230104	14.15	4070	-25.68	20230503	2650	14.15	20230104	4070	-25.68	20230503	2650	14.15	20230104	2.96	N	263020	500	77 억	624130	N	N	N	N
73	20230915	090852	57	100.00	KOSDAQ	화학	N	N	N	N		N	3040	15	2	0.50	24210395	7963	14.05	3025	3060	3025	3930	2120	3025	3040.36	4.06	1288	3081	3052	3026	2997	2971	3040	2985	78	905	500	2050	5	1	15376404	467	6.70	0.74	12	0.05	454.00	4132.00	4070	20230503	-25.31	2650	20230104	14.72	4070	-25.31	20230503	2650	14.72	20230104	4070	-25.31	20230503	2650	14.72	20230104	2.96	N	263020	500	77 억	624130	N	N	N	N
74	20230914	160905	57	100.00	KOSDAQ	화학	N	N	N	N		N	3025	-15	5	-0.49	171543990	56690	183.76	3040	3055	3000	3950	2130	3040	3026.00	4.06	439	3136	3087	3061	3012	2986	3075	3000	78	910	500	2060	5	1	15376404	465	6.66	0.73	12	0.37	454.00	4132.00	4070	20230503	-25.68	2650	20230104	14.15	4070	-25.68	20230503	2650	14.15	20230104	4070	-25.68	20230503	2650	14.15	20230104	2.98	N	263020	500	77 억	623706	N	N	N	N
75	20230914	150836	57	100.00	KOSDAQ	화학	N	N	N	N		N	3045	5	2	0.16	160165100	52933	171.58	3040	3055	3000	3950	2130	3040	3025.81	4.06	426	3136	3087	3061	3012	2986	3075	3000	78	910	500	2060	5	1	15376404	468	6.71	0.74	12	0.34	454.00	4132.00	4070	20230503	-25.18	2650	20230104	14.91	4070	-25.18	20230503	2650	14.91	20230104	4070	-25.18	20230503	2650	14.91	20230104	2.98	N	263020	500	77 억	623706	N	N	N	N
76	20230914	140856	57	100.00	KOSDAQ	화학	N	N	N	N		N	3035	-5	5	-0.16	141941940	46922	152.10	3040	3055	3000	3950	2130	3040	3025.06	4.06	396	3136	3087	3061	3012	2986	3075	3000	78	910	500	2060	5	1	15376404	467	6.69	0.73	12	0.31	454.00	4132.00	4070	20230503	-25.43	2650	20230104	14.53	4070	-25.43	20230503	2650	14.53	20230104	4070	-25.43	20230503	2650	14.53	20230104	2.98	N	263020	500	77 억	623706	N	N	N	N
77	20230914	130838	57	100.00	KOSDAQ	화학	N	N	N	N		N	3045	5	2	0.16	121917840	40342	130.77	3040	3055	3000	3950	2130	3040	3022.11	4.06	-92	3136	3087	3061	3012	2986	3075	3000	78	910	500	2060	5	1	15376404	468	6.71	0.74	12	0.26	454.00	4132.00	4070	20230503	-25.18	2650	20230104	14.91	4070	-25.18	20230503	2650	14.91	20230104	4070	-25.18	20230503	2650	14.91	20230104	2.98	N	263020	500	77 억	623706	N	N	N	N
78	20230914	120847	57	100.00	KOSDAQ	화학	N	N	N	N		N	3035	-5	5	-0.16	112038105	37086	120.21	3040	3055	3000	3950	2130	3040	3021.04	4.06	-92	3136	3087	3061	3012	2986	3075	3000	78	910	500	2060	5	1	15376404	467	6.69	0.73	12	0.24	454.00	4132.00	4070	20230503	-25.43	2650	20230104	14.53	4070	-25.43	20230503	2650	14.53	20230104	4070	-25.43	20230503	2650	14.53	20230104	2.98	N	263020	500	77 억	623706	N	N	N	N
79	20230914	110841	57	100.00	KOSDAQ	화학	N	N	N	N		N	3005	-35	5	-1.15	97682410	32324	104.78	3040	3055	3000	3950	2130	3040	3021.98	4.06	-1133	3136	3087	3061	3012	2986	3075	3000	78	910	500	2060	5	1	15376404	462	6.62	0.73	12	0.21	454.00	4132.00	4070	20230503	-26.17	2650	20230104	13.40	4070	-26.17	20230503	2650	13.40	20230104	4070	-26.17	20230503	2650	13.40	20230104	2.98	N	263020	500	77 억	623706	N	N	N	N
80	20230914	100835	57	100.00	KOSDAQ	화학	N	N	N	N		N	3010	-30	5	-0.99	66742140	22025	71.39	3040	3055	3005	3950	2130	3040	3030.29	4.06	-1910	3136	3087	3061	3012	2986	3075	3000	78	910	500	2060	5	1	15376404	463	6.63	0.73	12	0.14	454.00	4132.00	4070	20230503	-26.04	2650	20230104	13.58	4070	-26.04	20230503	2650	13.58	20230104	4070	-26.04	20230503	2650	13.58	20230104	2.98	N	263020	500	77 억	623706	N	N	N	N
81	20230914	090850	57	100.00	KOSDAQ	화학	N	N	N	N		N	3050	10	2	0.33	6717870	2209	7.16	3040	3050	3040	3950	2130	3040	3041.14	4.06	-229	3136	3087	3061	3012	2986	3075	3000	78	910	500	2060	5	1	15376404	469	6.72	0.74	12	0.01	454.00	4132.00	4070	20230503	-25.06	2650	20230104	15.09	4070	-25.06	20230503	2650	15.09	20230104	4070	-25.06	20230503	2650	15.09	20230104	2.98	N	263020	500	77 억	623706	N	N	N	N
82	20230913	160853	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	3040	-70	5	-2.25	94523980	30849	44.92	3105	3110	3035	4040	2180	3110	3064.09	4.13	-11220	3230	3170	3135	3075	3040	3152	3057	78	930	500	2110	5	1	15376404	467	6.70	0.74	12	0.20	454.00	4132.00	4070	20230503	-25.31	2650	20230104	14.72	4070	-25.31	20230503	2650	14.72	20230104	4070	-25.31	20230503	2650	14.72	20230104	2.96	N	263020	500	77 억	634941	N	N	N	N
83	20230913	150845	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	3040	-70	5	-2.25	93100295	30380	44.24	3105	3110	3035	4040	2180	3110	3064.53	4.13	-11081	3230	3170	3135	3075	3040	3152	3057	78	930	500	2110	5	1	15376404	467	6.70	0.74	12	0.20	454.00	4132.00	4070	20230503	-25.31	2650	20230104	14.72	4070	-25.31	20230503	2650	14.72	20230104	4070	-25.31	20230503	2650	14.72	20230104	2.96	N	263020	500	77 억	634941	N	N	N	N
84	20230913	140853	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	3050	-60	5	-1.93	91170250	29745	43.32	3105	3110	3040	4040	2180	3110	3065.06	4.13	-10746	3230	3170	3135	3075	3040	3152	3057	78	930	500	2110	5	1	15376404	469	6.72	0.74	12	0.19	454.00	4132.00	4070	20230503	-25.06	2650	20230104	15.09	4070	-25.06	20230503	2650	15.09	20230104	4070	-25.06	20230503	2650	15.09	20230104	2.96	N	263020	500	77 억	634941	N	N	N	N
85	20230913	130828	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	3050	-60	5	-1.93	89775200	29287	42.65	3105	3110	3045	4040	2180	3110	3065.36	4.13	-10859	3230	3170	3135	3075	3040	3152	3057	78	930	500	2110	5	1	15376404	469	6.72	0.74	12	0.19	454.00	4132.00	4070	20230503	-25.06	2650	20230104	15.09	4070	-25.06	20230503	2650	15.09	20230104	4070	-25.06	20230503	2650	15.09	20230104	2.96	N	263020	500	77 억	634941	N	N	N	N
86	20230913	120850	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	3055	-55	5	-1.77	76555665	24956	36.34	3105	3110	3050	4040	2180	3110	3067.63	4.13	-7444	3230	3170	3135	3075	3040	3152	3057	78	930	500	2110	5	1	15376404	470	6.73	0.74	12	0.16	454.00	4132.00	4070	20230503	-24.94	2650	20230104	15.28	4070	-24.94	20230503	2650	15.28	20230104	4070	-24.94	20230503	2650	15.28	20230104	2.96	N	263020	500	77 억	634941	N	N	N	N
87	20230913	110849	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	3060	-50	5	-1.61	55909025	18195	26.50	3105	3110	3050	4040	2180	3110	3072.77	4.13	-7230	3230	3170	3135	3075	3040	3152	3057	78	930	500	2110	5	1	15376404	471	6.74	0.74	12	0.12	454.00	4132.00	4070	20230503	-24.82	2650	20230104	15.47	4070	-24.82	20230503	2650	15.47	20230104	4070	-24.82	20230503	2650	15.47	20230104	2.96	N	263020	500	77 억	634941	N	N	N	N
88	20230913	100839	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	3080	-30	5	-0.96	21545520	6972	10.15	3105	3110	3080	4040	2180	3110	3090.29	4.13	-1387	3230	3170	3135	3075	3040	3152	3057	78	930	500	2110	5	1	15376404	474	6.78	0.75	12	0.05	454.00	4132.00	4070	20230503	-24.32	2650	20230104	16.23	4070	-24.32	20230503	2650	16.23	20230104	4070	-24.32	20230503	2650	16.23	20230104	2.96	N	263020	500	77 억	634941	N	N	N	N
89	20230913	090831	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	3085	-25	5	-0.80	6043975	1949	2.84	3105	3110	3085	4040	2180	3110	3101.06	4.13	208	3230	3170	3135	3075	3040	3152	3057	78	930	500	2110	5	1	15376404	474	6.80	0.75	12	0.01	454.00	4132.00	4070	20230503	-24.20	2650	20230104	16.42	4070	-24.20	20230503	2650	16.42	20230104	4070	-24.20	20230503	2650	16.42	20230104	2.96	N	263020	500	77 억	634941	N	N	N	N
90	20230912	160828	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	3110	-50	5	-1.58	214701415	68671	126.24	3195	3195	3100	4105	2215	3160	3126.31	4.10	5151	3263	3211	3168	3116	3073	3190	3095	78	945	500	2140	5	1	15376404	478	6.85	0.75	12	0.45	454.00	4132.00	4070	20230503	-23.59	2650	20230104	17.36	4070	-23.59	20230503	2650	17.36	20230104	4070	-23.59	20230503	2650	17.36	20230104	2.98	N	263020	500	77 억	629848	N	N	N	N
91	20230912	150837	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	3125	-35	5	-1.11	203633745	65119	119.71	3195	3195	3100	4105	2215	3160	3126.87	4.10	5137	3263	3211	3168	3116	3073	3190	3095	78	945	500	2140	5	1	15376404	481	6.88	0.76	12	0.42	454.00	4132.00	4070	20230503	-23.22	2650	20230104	17.92	4070	-23.22	20230503	2650	17.92	20230104	4070	-23.22	20230503	2650	17.92	20230104	2.98	N	263020	500	77 억	629848	N	N	N	N
92	20230912	140837	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	3160	0	3	0.00	180209775	57656	105.99	3195	3195	3100	4105	2215	3160	3125.33	4.10	6828	3263	3211	3168	3116	3073	3190	3095	78	945	500	2140	5	1	15376404	486	6.96	0.76	12	0.37	454.00	4132.00	4070	20230503	-22.36	2650	20230104	19.25	4070	-22.36	20230503	2650	19.25	20230104	4070	-22.36	20230503	2650	19.25	20230104	2.98	N	263020	500	77 억	629848	N	N	N	N
93	20230912	130826	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	3150	-10	5	-0.32	163791555	52447	96.42	3195	3195	3100	4105	2215	3160	3122.67	4.10	8493	3263	3211	3168	3116	3073	3190	3095	78	945	500	2140	5	1	15376404	484	6.94	0.76	12	0.34	454.00	4132.00	4070	20230503	-22.60	2650	20230104	18.87	4070	-22.60	20230503	2650	18.87	20230104	4070	-22.60	20230503	2650	18.87	20230104	2.98	N	263020	500	77 억	629848	N	N	N	N
94	20230912	120824	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	3120	-40	5	-1.27	147018730	47101	86.59	3195	3195	3100	4105	2215	3160	3120.98	4.10	10049	3263	3211	3168	3116	3073	3190	3095	78	945	500	2140	5	1	15376404	480	6.87	0.76	12	0.31	454.00	4132.00	4070	20230503	-23.34	2650	20230104	17.74	4070	-23.34	20230503	2650	17.74	20230104	4070	-23.34	20230503	2650	17.74	20230104	2.98	N	263020	500	77 억	629848	N	N	N	N
95	20230912	110830	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	3125	-35	5	-1.11	138197945	44274	81.39	3195	3195	3100	4105	2215	3160	3121.03	4.10	10381	3263	3211	3168	3116	3073	3190	3095	78	945	500	2140	5	1	15376404	481	6.88	0.76	12	0.29	454.00	4132.00	4070	20230503	-23.22	2650	20230104	17.92	4070	-23.22	20230503	2650	17.92	20230104	4070	-23.22	20230503	2650	17.92	20230104	2.98	N	263020	500	77 억	629848	N	N	N	N
96	20230912	100821	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	3145	-15	5	-0.47	116861110	37447	68.84	3195	3195	3100	4105	2215	3160	3120.23	4.10	11656	3263	3211	3168	3116	3073	3190	3095	78	945	500	2140	5	1	15376404	484	6.93	0.76	12	0.24	454.00	4132.00	4070	20230503	-22.73	2650	20230104	18.68	4070	-22.73	20230503	2650	18.68	20230104	4070	-22.73	20230503	2650	18.68	20230104	2.98	N	263020	500	77 억	629848	N	N	N	N
97	20230912	090842	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	3105	-55	5	-1.74	12151515	3835	7.05	3195	3195	3105	4105	2215	3160	3169.72	4.10	-2927	3263	3211	3168	3116	3073	3190	3095	78	945	500	2140	5	1	15376404	477	6.84	0.75	12	0.02	454.00	4132.00	4070	20230503	-23.71	2650	20230104	17.17	4070	-23.71	20230503	2650	17.17	20230104	4070	-23.71	20230503	2650	17.17	20230104	2.98	N	263020	500	77 억	629848	N	N	N	N
98	20230911	160822	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	3160	-35	5	-1.10	172228370	54397	96.21	3195	3220	3125	4150	2240	3195	3166.14	4.14	-7471	3265	3230	3160	3125	3055	3247	3142	78	955	500	2170	5	1	15376404	486	6.96	0.76	12	0.35	454.00	4132.00	4070	20230503	-22.36	2650	20230104	19.25	4070	-22.36	20230503	2650	19.25	20230104	4070	-22.36	20230503	2650	19.25	20230104	2.99	N	263020	500	77 억	636998	N	N	N	N
99	20230911	150828	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	3145	-50	5	-1.56	158327885	49976	88.39	3195	3220	3125	4150	2240	3195	3168.08	4.14	-7143	3265	3230	3160	3125	3055	3247	3142	78	955	500	2170	5	1	15376404	484	6.93	0.76	12	0.33	454.00	4132.00	4070	20230503	-22.73	2650	20230104	18.68	4070	-22.73	20230503	2650	18.68	20230104	4070	-22.73	20230503	2650	18.68	20230104	2.99	N	263020	500	77 억	636998	N	N	N	N
100	20230911	140836	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	3150	-45	5	-1.41	149356065	47120	83.34	3195	3220	3125	4150	2240	3195	3169.70	4.14	-6364	3265	3230	3160	3125	3055	3247	3142	78	955	500	2170	5	1	15376404	484	6.94	0.76	12	0.31	454.00	4132.00	4070	20230503	-22.60	2650	20230104	18.87	4070	-22.60	20230503	2650	18.87	20230104	4070	-22.60	20230503	2650	18.87	20230104	2.99	N	263020	500	77 억	636998	N	N	N	N
101	20230911	130811	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	3160	-35	5	-1.10	127125520	40066	70.86	3195	3220	3125	4150	2240	3195	3172.90	4.14	-5613	3265	3230	3160	3125	3055	3247	3142	78	955	500	2170	5	1	15376404	486	6.96	0.76	12	0.26	454.00	4132.00	4070	20230503	-22.36	2650	20230104	19.25	4070	-22.36	20230503	2650	19.25	20230104	4070	-22.36	20230503	2650	19.25	20230104	2.99	N	263020	500	77 억	636998	N	N	N	N
102	20230911	120825	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	3195	0	3	0.00	117601850	37068	65.56	3195	3220	3125	4150	2240	3195	3172.60	4.14	-5086	3265	3230	3160	3125	3055	3247	3142	78	955	500	2170	5	1	15376404	491	7.04	0.77	12	0.24	454.00	4132.00	4070	20230503	-21.50	2650	20230104	20.57	4070	-21.50	20230503	2650	20.57	20230104	4070	-21.50	20230503	2650	20.57	20230104	2.99	N	263020	500	77 억	636998	N	N	N	N
103	20230911	110811	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	3160	-35	5	-1.10	90650310	28554	50.50	3195	3220	3125	4150	2240	3195	3174.70	4.14	-3178	3265	3230	3160	3125	3055	3247	3142	78	955	500	2170	5	1	15376404	486	6.96	0.76	12	0.19	454.00	4132.00	4070	20230503	-22.36	2650	20230104	19.25	4070	-22.36	20230503	2650	19.25	20230104	4070	-22.36	20230503	2650	19.25	20230104	2.99	N	263020	500	77 억	636998	N	N	N	N
104	20230911	100809	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	3125	-70	5	-2.19	77148590	24253	42.89	3195	3220	3125	4150	2240	3195	3180.99	4.14	-5020	3265	3230	3160	3125	3055	3247	3142	78	955	500	2170	5	1	15376404	481	6.88	0.76	12	0.16	454.00	4132.00	4070	20230503	-23.22	2650	20230104	17.92	4070	-23.22	20230503	2650	17.92	20230104	4070	-23.22	20230503	2650	17.92	20230104	2.99	N	263020	500	77 억	636998	N	N	N	N
105	20230911	090807	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	3205	10	2	0.31	33132830	10338	18.28	3195	3220	3185	4150	2240	3195	3204.96	4.14	-1640	3265	3230	3160	3125	3055	3247	3142	78	955	500	2170	5	1	15376404	493	7.06	0.78	12	0.07	454.00	4132.00	4070	20230503	-21.25	2650	20230104	20.94	4070	-21.25	20230503	2650	20.94	20230104	4070	-21.25	20230503	2650	20.94	20230104	2.99	N	263020	500	77 억	636998	N	N	N	N
106	20230908	160830	57	100.00	KOSDAQ	화학	N	N	N	N		N	3195	95	2	3.06	176774235	56542	49.61	3095	3195	3090	4030	2170	3100	3125.94	4.13	1587	3246	3172	3121	3047	2996	3147	3022	78	930	500	2100	5	1	15376404	491	7.04	0.77	12	0.37	454.00	4132.00	4070	20230503	-21.50	2650	20230104	20.57	4070	-21.50	20230503	2650	20.57	20230104	4070	-21.50	20230503	2650	20.57	20230104	3.05	N	263020	500	77 억	635459	N	N	N	N
107	20230908	150829	57	100.00	KOSDAQ	화학	N	N	N	N		N	3165	65	2	2.10	159216820	51033	44.78	3095	3175	3090	4030	2170	3100	3119.88	4.13	1726	3246	3172	3121	3047	2996	3147	3022	78	930	500	2100	5	1	15376404	487	6.97	0.77	12	0.33	454.00	4132.00	4070	20230503	-22.24	2650	20230104	19.43	4070	-22.24	20230503	2650	19.43	20230104	4070	-22.24	20230503	2650	19.43	20230104	3.05	N	263020	500	77 억	635459	N	N	N	N
108	20230908	140820	57	100.00	KOSDAQ	화학	N	N	N	N		N	3125	25	2	0.81	129447870	41586	36.49	3095	3145	3090	4030	2170	3100	3112.78	4.13	435	3246	3172	3121	3047	2996	3147	3022	78	930	500	2100	5	1	15376404	481	6.88	0.76	12	0.27	454.00	4132.00	4070	20230503	-23.22	2650	20230104	17.92	4070	-23.22	20230503	2650	17.92	20230104	4070	-23.22	20230503	2650	17.92	20230104	3.05	N	263020	500	77 억	635459	N	N	N	N
109	20230908	130828	57	100.00	KOSDAQ	화학	N	N	N	N		N	3130	30	2	0.97	102732120	33032	28.98	3095	3145	3090	4030	2170	3100	3110.08	4.13	2746	3246	3172	3121	3047	2996	3147	3022	78	930	500	2100	5	1	15376404	481	6.89	0.76	12	0.21	454.00	4132.00	4070	20230503	-23.10	2650	20230104	18.11	4070	-23.10	20230503	2650	18.11	20230104	4070	-23.10	20230503	2650	18.11	20230104	3.05	N	263020	500	77 억	635459	N	N	N	N
110	20230908	120840	57	100.00	KOSDAQ	화학	N	N	N	N		N	3140	40	2	1.29	91129440	29322	25.73	3095	3145	3090	4030	2170	3100	3107.89	4.13	3215	3246	3172	3121	3047	2996	3147	3022	78	930	500	2100	5	1	15376404	483	6.92	0.76	12	0.19	454.00	4132.00	4070	20230503	-22.85	2650	20230104	18.49	4070	-22.85	20230503	2650	18.49	20230104	4070	-22.85	20230503	2650	18.49	20230104	3.05	N	263020	500	77 억	635459	N	N	N	N
111	20230908	110835	57	100.00	KOSDAQ	화학	N	N	N	N		N	3125	25	2	0.81	74267620	23945	21.01	3095	3125	3090	4030	2170	3100	3101.59	4.13	3556	3246	3172	3121	3047	2996	3147	3022	78	930	500	2100	5	1	15376404	481	6.88	0.76	12	0.16	454.00	4132.00	4070	20230503	-23.22	2650	20230104	17.92	4070	-23.22	20230503	2650	17.92	20230104	4070	-23.22	20230503	2650	17.92	20230104	3.05	N	263020	500	77 억	635459	N	N	N	N
112	20230908	100826	57	100.00	KOSDAQ	화학	N	N	N	N		N	3090	-10	5	-0.32	39307425	12703	11.15	3095	3110	3090	4030	2170	3100	3094.34	4.13	-1346	3246	3172	3121	3047	2996	3147	3022	78	930	500	2100	5	1	15376404	475	6.81	0.75	12	0.08	454.00	4132.00	4070	20230503	-24.08	2650	20230104	16.60	4070	-24.08	20230503	2650	16.60	20230104	4070	-24.08	20230503	2650	16.60	20230104	3.05	N	263020	500	77 억	635459	N	N	N	N
113	20230908	090832	57	100.00	KOSDAQ	화학	N	N	N	N		N	3100	0	3	0.00	10842205	3503	3.07	3095	3100	3090	4030	2170	3100	3095.12	4.13	528	3246	3172	3121	3047	2996	3147	3022	78	930	500	2100	5	1	15376404	477	6.83	0.75	12	0.02	454.00	4132.00	4070	20230503	-23.83	2650	20230104	16.98	4070	-23.83	20230503	2650	16.98	20230104	4070	-23.83	20230503	2650	16.98	20230104	3.05	N	263020	500	77 억	635459	N	N	N	N
114	20230907	160817	57	100.00	KOSDAQ	화학	N	N	N	N		N	3100	-105	5	-3.28	354846250	113976	48.09	3195	3195	3070	4165	2245	3205	3113.42	4.30	-25042	3341	3272	3146	3077	2951	3307	3112	78	960	500	2170	5	1	15376404	477	6.83	0.75	12	0.74	454.00	4132.00	4070	20230503	-23.83	2650	20230104	16.98	4070	-23.83	20230503	2650	16.98	20230104	4070	-23.83	20230503	2650	16.98	20230104	3.16	N	263020	500	77 억	660436	N	N	N	N
115	20230907	150824	57	100.00	KOSDAQ	화학	N	N	N	N		N	3075	-130	5	-4.06	338752320	108777	45.89	3195	3195	3070	4165	2245	3205	3114.19	4.30	-24674	3341	3272	3146	3077	2951	3307	3112	78	960	500	2170	5	1	15376404	473	6.77	0.74	12	0.71	454.00	4132.00	4070	20230503	-24.45	2650	20230104	16.04	4070	-24.45	20230503	2650	16.04	20230104	4070	-24.45	20230503	2650	16.04	20230104	3.16	N	263020	500	77 억	660436	N	N	N	N
116	20230907	140821	57	100.00	KOSDAQ	화학	N	N	N	N		N	3085	-120	5	-3.74	315370380	101181	42.69	3195	3195	3080	4165	2245	3205	3116.89	4.30	-21811	3341	3272	3146	3077	2951	3307	3112	78	960	500	2170	5	1	15376404	474	6.80	0.75	12	0.66	454.00	4132.00	4070	20230503	-24.20	2650	20230104	16.42	4070	-24.20	20230503	2650	16.42	20230104	4070	-24.20	20230503	2650	16.42	20230104	3.16	N	263020	500	77 억	660436	N	N	N	N
117	20230907	130816	57	100.00	KOSDAQ	화학	N	N	N	N		N	3090	-115	5	-3.59	291511410	93455	39.43	3195	3195	3080	4165	2245	3205	3119.27	4.30	-16919	3341	3272	3146	3077	2951	3307	3112	78	960	500	2170	5	1	15376404	475	6.81	0.75	12	0.61	454.00	4132.00	4070	20230503	-24.08	2650	20230104	16.60	4070	-24.08	20230503	2650	16.60	20230104	4070	-24.08	20230503	2650	16.60	20230104	3.16	N	263020	500	77 억	660436	N	N	N	N
118	20230907	120829	57	100.00	KOSDAQ	화학	N	N	N	N		N	3090	-115	5	-3.59	281438835	90199	38.06	3195	3195	3080	4165	2245	3205	3120.20	4.30	-16507	3341	3272	3146	3077	2951	3307	3112	78	960	500	2170	5	1	15376404	475	6.81	0.75	12	0.59	454.00	4132.00	4070	20230503	-24.08	2650	20230104	16.60	4070	-24.08	20230503	2650	16.60	20230104	4070	-24.08	20230503	2650	16.60	20230104	3.16	N	263020	500	77 억	660436	N	N	N	N
119	20230907	110822	57	100.00	KOSDAQ	화학	N	N	N	N		N	3080	-125	5	-3.90	240319140	76871	32.43	3195	3195	3080	4165	2245	3205	3126.27	4.30	-15044	3341	3272	3146	3077	2951	3307	3112	78	960	500	2170	5	1	15376404	474	6.78	0.75	12	0.50	454.00	4132.00	4070	20230503	-24.32	2650	20230104	16.23	4070	-24.32	20230503	2650	16.23	20230104	4070	-24.32	20230503	2650	16.23	20230104	3.16	N	263020	500	77 억	660436	N	N	N	N
120	20230907	100822	57	100.00	KOSDAQ	화학	N	N	N	N		N	3110	-95	5	-2.96	189320740	60393	25.48	3195	3195	3080	4165	2245	3205	3134.81	4.30	-9311	3341	3272	3146	3077	2951	3307	3112	78	960	500	2170	5	1	15376404	478	6.85	0.75	12	0.39	454.00	4132.00	4070	20230503	-23.59	2650	20230104	17.36	4070	-23.59	20230503	2650	17.36	20230104	4070	-23.59	20230503	2650	17.36	20230104	3.16	N	263020	500	77 억	660436	N	N	N	N
121	20230907	090835	57	100.00	KOSDAQ	화학	N	N	N	N		N	3140	-65	5	-2.03	57006285	18042	7.61	3195	3195	3135	4165	2245	3205	3159.64	4.30	-2978	3341	3272	3146	3077	2951	3307	3112	78	960	500	2170	5	1	15376404	483	6.92	0.76	12	0.12	454.00	4132.00	4070	20230503	-22.85	2650	20230104	18.49	4070	-22.85	20230503	2650	18.49	20230104	4070	-22.85	20230503	2650	18.49	20230104	3.16	N	263020	500	77 억	660436	N	N	N	N
122	20230906	160819	57	100.00	KOSDAQ	화학	N	N	N	N		N	3205	185	2	6.13	747502780	236910	223.80	3020	3215	3020	3925	2115	3020	3155.17	4.16	22192	3100	3060	2980	2940	2860	3080	2960	78	905	500	2050	5	1	15376404	493	7.06	0.78	12	1.54	454.00	4132.00	4070	20230503	-21.25	2650	20230104	20.94	4070	-21.25	20230503	2650	20.94	20230104	4070	-21.25	20230503	2650	20.94	20230104	2.97	N	263020	500	77 억	640160	N	N	N	N
123	20230906	150822	57	100.00	KOSDAQ	화학	N	N	N	N		N	3190	170	2	5.63	703149555	223069	210.72	3020	3205	3020	3925	2115	3020	3152.16	4.16	21977	3100	3060	2980	2940	2860	3080	2960	78	905	500	2050	5	1	15376404	491	7.03	0.77	12	1.45	454.00	4132.00	4070	20230503	-21.62	2650	20230104	20.38	4070	-21.62	20230503	2650	20.38	20230104	4070	-21.62	20230503	2650	20.38	20230104	2.97	N	263020	500	77 억	640160	N	N	N	N
124	20230906	140822	57	100.00	KOSDAQ	화학	N	N	N	N		N	3160	140	2	4.64	623624920	198088	187.12	3020	3205	3020	3925	2115	3020	3148.22	4.16	18293	3100	3060	2980	2940	2860	3080	2960	78	905	500	2050	5	1	15376404	486	6.96	0.76	12	1.29	454.00	4132.00	4070	20230503	-22.36	2650	20230104	19.25	4070	-22.36	20230503	2650	19.25	20230104	4070	-22.36	20230503	2650	19.25	20230104	2.97	N	263020	500	77 억	640160	N	N	N	N
125	20230906	130813	57	100.00	KOSDAQ	화학	N	N	N	N		N	3145	125	2	4.14	573347820	182181	172.10	3020	3205	3020	3925	2115	3020	3147.13	4.16	20348	3100	3060	2980	2940	2860	3080	2960	78	905	500	2050	5	1	15376404	484	6.93	0.76	12	1.18	454.00	4132.00	4070	20230503	-22.73	2650	20230104	18.68	4070	-22.73	20230503	2650	18.68	20230104	4070	-22.73	20230503	2650	18.68	20230104	2.97	N	263020	500	77 억	640160	N	N	N	N
126	20230906	120825	57	100.00	KOSDAQ	화학	N	N	N	N		N	3140	120	2	3.97	503731195	160071	151.21	3020	3205	3020	3925	2115	3020	3146.92	4.16	17974	3100	3060	2980	2940	2860	3080	2960	78	905	500	2050	5	1	15376404	483	6.92	0.76	12	1.04	454.00	4132.00	4070	20230503	-22.85	2650	20230104	18.49	4070	-22.85	20230503	2650	18.49	20230104	4070	-22.85	20230503	2650	18.49	20230104	2.97	N	263020	500	77 억	640160	N	N	N	N
127	20230906	110832	57	100.00	KOSDAQ	화학	N	N	N	N		N	3185	165	2	5.46	440626215	140070	132.32	3020	3205	3020	3925	2115	3020	3145.76	4.16	16993	3100	3060	2980	2940	2860	3080	2960	78	905	500	2050	5	1	15376404	490	7.02	0.77	12	0.91	454.00	4132.00	4070	20230503	-21.74	2650	20230104	20.19	4070	-21.74	20230503	2650	20.19	20230104	4070	-21.74	20230503	2650	20.19	20230104	2.97	N	263020	500	77 억	640160	N	N	N	N
128	20230906	100808	57	100.00	KOSDAQ	화학	N	N	N	N		N	3155	135	2	4.47	218002360	70011	66.14	3020	3185	3020	3925	2115	3020	3113.83	4.16	16324	3100	3060	2980	2940	2860	3080	2960	78	905	500	2050	5	1	15376404	485	6.95	0.76	12	0.46	454.00	4132.00	4070	20230503	-22.48	2650	20230104	19.06	4070	-22.48	20230503	2650	19.06	20230104	4070	-22.48	20230503	2650	19.06	20230104	2.97	N	263020	500	77 억	640160	N	N	N	N
129	20230906	090812	57	100.00	KOSDAQ	화학	N	N	N	N		N	3050	30	2	0.99	28901980	9567	9.04	3020	3060	3020	3925	2115	3020	3021.01	4.16	-167	3100	3060	2980	2940	2860	3080	2960	78	905	500	2050	5	1	15376404	469	6.72	0.74	12	0.06	454.00	4132.00	4070	20230503	-25.06	2650	20230104	15.09	4070	-25.06	20230503	2650	15.09	20230104	4070	-25.06	20230503	2650	15.09	20230104	2.97	N	263020	500	77 억	640160	N	N	N	N
130	20230905	160813	57	100.00	KOSDAQ	화학	N	N	N	N		N	3020	75	2	2.55	309220730	104818	98.27	2945	3020	2900	3825	2065	2945	2949.94	4.18	-10816	3018	2981	2948	2911	2878	2965	2895	78	880	500	2000	5	1	15376404	464	6.65	0.73	12	0.68	454.00	4132.00	4070	20230503	-25.80	2650	20230104	13.96	4070	-25.80	20230503	2650	13.96	20230104	4070	-25.80	20230503	2650	13.96	20230104	2.94	N	263020	500	77 억	642989	N	N	N	N
131	20230905	150824	57	100.00	KOSDAQ	화학	N	N	N	N		N	3015	70	2	2.38	294178985	99836	93.60	2945	3015	2900	3825	2065	2945	2946.62	4.18	-10694	3018	2981	2948	2911	2878	2965	2895	78	880	500	2000	5	1	15376404	464	6.64	0.73	12	0.65	454.00	4132.00	4070	20230503	-25.92	2650	20230104	13.77	4070	-25.92	20230503	2650	13.77	20230104	4070	-25.92	20230503	2650	13.77	20230104	2.94	N	263020	500	77 억	642989	N	N	N	N
132	20230905	140822	57	100.00	KOSDAQ	화학	N	N	N	N		N	2995	50	2	1.70	251619370	85644	80.29	2945	3010	2900	3825	2065	2945	2937.97	4.18	-7172	3018	2981	2948	2911	2878	2965	2895	78	880	500	2000	5	1	15376404	461	6.60	0.72	12	0.56	454.00	4132.00	4070	20230503	-26.41	2650	20230104	13.02	4070	-26.41	20230503	2650	13.02	20230104	4070	-26.41	20230503	2650	13.02	20230104	2.94	N	263020	500	77 억	642989	N	N	N	N
133	20230905	130803	57	100.00	KOSDAQ	화학	N	N	N	N		N	2915	-30	5	-1.02	151776055	52034	48.78	2945	2975	2900	3825	2065	2945	2916.86	4.18	-3092	3018	2981	2948	2911	2878	2965	2895	78	880	500	2000	5	1	15376404	448	6.42	0.71	12	0.34	454.00	4132.00	4070	20230503	-28.38	2650	20230104	10.00	4070	-28.38	20230503	2650	10.00	20230104	4070	-28.38	20230503	2650	10.00	20230104	2.94	N	263020	500	77 억	642989	N	N	N	N
134	20230905	120807	57	100.00	KOSDAQ	화학	N	N	N	N		N	2900	-45	5	-1.53	141305595	48430	45.40	2945	2975	2900	3825	2065	2945	2917.73	4.18	-2674	3018	2981	2948	2911	2878	2965	2895	78	880	500	2000	5	1	15376404	446	6.39	0.70	12	0.31	454.00	4132.00	4070	20230503	-28.75	2650	20230104	9.43	4070	-28.75	20230503	2650	9.43	20230104	4070	-28.75	20230503	2650	9.43	20230104	2.94	N	263020	500	77 억	642989	N	N	N	N
135	20230905	110813	57	100.00	KOSDAQ	화학	N	N	N	N		N	2920	-25	5	-0.85	69986945	23890	22.40	2945	2975	2910	3825	2065	2945	2929.55	4.18	-2012	3018	2981	2948	2911	2878	2965	2895	78	880	500	2000	5	1	15376404	449	6.43	0.71	12	0.16	454.00	4132.00	4070	20230503	-28.26	2650	20230104	10.19	4070	-28.26	20230503	2650	10.19	20230104	4070	-28.26	20230503	2650	10.19	20230104	2.94	N	263020	500	77 억	642989	N	N	N	N
136	20230905	100802	57	100.00	KOSDAQ	화학	N	N	N	N		N	2925	-20	5	-0.68	32261080	10949	10.27	2945	2975	2925	3825	2065	2945	2946.49	4.18	-1551	3018	2981	2948	2911	2878	2965	2895	78	880	500	2000	5	1	15376404	450	6.44	0.71	12	0.07	454.00	4132.00	4070	20230503	-28.13	2650	20230104	10.38	4070	-28.13	20230503	2650	10.38	20230104	4070	-28.13	20230503	2650	10.38	20230104	2.94	N	263020	500	77 억	642989	N	N	N	N
137	20230905	090803	57	100.00	KOSDAQ	화학	N	N	N	N		N	2970	25	2	0.85	10548315	3571	3.35	2945	2975	2945	3825	2065	2945	2953.88	4.18	-377	3018	2981	2948	2911	2878	2965	2895	78	880	500	2000	5	1	15376404	457	6.54	0.72	12	0.02	454.00	4132.00	4070	20230503	-27.03	2650	20230104	12.08	4070	-27.03	20230503	2650	12.08	20230104	4070	-27.03	20230503	2650	12.08	20230104	2.94	N	263020	500	77 억	642989	N	N	N	N
138	20230904	160758	57	100.00	KOSDAQ	화학	N	N	N	N		N	2945	-40	5	-1.34	311554135	105862	209.06	2985	2985	2915	3880	2090	2985	2943.02	4.30	-26879	3035	3010	2990	2965	2945	3000	2955	78	895	500	2020	5	1	15526404	457	6.49	0.71	12	0.68	454.00	4132.00	4070	20230503	-27.64	2650	20230104	11.13	4070	-27.64	20230503	2650	11.13	20230104	4070	-27.64	20230503	2650	11.13	20230104	2.95	N	263020	500	77 억	667409	N	N	N	N
139	20230904	150747	57	100.00	KOSDAQ	화학	N	N	N	N		N	2945	-40	5	-1.34	308114330	104694	206.76	2985	2985	2915	3880	2090	2985	2943.00	4.30	-26638	3035	3010	2990	2965	2945	3000	2955	78	895	500	2020	5	1	15526404	457	6.49	0.71	12	0.67	454.00	4132.00	4070	20230503	-27.64	2650	20230104	11.13	4070	-27.64	20230503	2650	11.13	20230104	4070	-27.64	20230503	2650	11.13	20230104	2.95	N	263020	500	77 억	667409	N	N	N	N
140	20230904	140745	57	100.00	KOSDAQ	화학	N	N	N	N		N	2945	-40	5	-1.34	280626030	95363	188.33	2985	2985	2915	3880	2090	2985	2942.71	4.30	-26322	3035	3010	2990	2965	2945	3000	2955	78	895	500	2020	5	1	15526404	457	6.49	0.71	12	0.61	454.00	4132.00	4070	20230503	-27.64	2650	20230104	11.13	4070	-27.64	20230503	2650	11.13	20230104	4070	-27.64	20230503	2650	11.13	20230104	2.95	N	263020	500	77 억	667409	N	N	N	N
141	20230904	130757	57	100.00	KOSDAQ	화학	N	N	N	N		N	2955	-30	5	-1.01	268620890	91291	180.29	2985	2985	2915	3880	2090	2985	2942.47	4.30	-27283	3035	3010	2990	2965	2945	3000	2955	78	895	500	2020	5	1	15526404	459	6.51	0.72	12	0.59	454.00	4132.00	4070	20230503	-27.40	2650	20230104	11.51	4070	-27.40	20230503	2650	11.51	20230104	4070	-27.40	20230503	2650	11.51	20230104	2.95	N	263020	500	77 억	667409	N	N	N	N
142	20230904	120742	57	100.00	KOSDAQ	화학	N	N	N	N		N	2940	-45	5	-1.51	236754920	80485	158.95	2985	2985	2915	3880	2090	2985	2941.60	4.30	-25470	3035	3010	2990	2965	2945	3000	2955	78	895	500	2020	5	1	15526404	456	6.48	0.71	12	0.52	454.00	4132.00	4070	20230503	-27.76	2650	20230104	10.94	4070	-27.76	20230503	2650	10.94	20230104	4070	-27.76	20230503	2650	10.94	20230104	2.95	N	263020	500	77 억	667409	N	N	N	N
143	20230904	110729	57	100.00	KOSDAQ	화학	N	N	N	N		N	2935	-50	5	-1.68	186948205	63478	125.36	2985	2985	2915	3880	2090	2985	2945.09	4.30	-25760	3035	3010	2990	2965	2945	3000	2955	78	895	500	2020	5	1	15526404	456	6.46	0.71	12	0.41	454.00	4132.00	4070	20230503	-27.89	2650	20230104	10.75	4070	-27.89	20230503	2650	10.75	20230104	4070	-27.89	20230503	2650	10.75	20230104	2.95	N	263020	500	77 억	667409	N	N	N	N
144	20230904	100734	57	100.00	KOSDAQ	화학	N	N	N	N		N	2940	-45	5	-1.51	115172250	38948	76.92	2985	2985	2935	3880	2090	2985	2957.08	4.30	-18849	3035	3010	2990	2965	2945	3000	2955	78	895	500	2020	5	1	15526404	456	6.48	0.71	12	0.25	454.00	4132.00	4070	20230503	-27.76	2650	20230104	10.94	4070	-27.76	20230503	2650	10.94	20230104	4070	-27.76	20230503	2650	10.94	20230104	2.95	N	263020	500	77 억	667409	N	N	N	N
145	20230904	090747	57	100.00	KOSDAQ	화학	N	N	N	N		N	2955	-30	5	-1.01	26932295	9076	17.92	2985	2985	2955	3880	2090	2985	2967.42	4.30	-5644	3035	3010	2990	2965	2945	3000	2955	78	895	500	2020	5	1	15526404	459	6.51	0.72	12	0.06	454.00	4132.00	4070	20230503	-27.40	2650	20230104	11.51	4070	-27.40	20230503	2650	11.51	20230104	4070	-27.40	20230503	2650	11.51	20230104	2.95	N	263020	500	77 억	667409	N	N	N	N
146	20230901	160738	57	100.00	KOSDAQ	화학	N	N	N	N		N	2985	0	3	0.00	150285445	50288	107.45	3000	3015	2970	3880	2090	2985	2988.50	4.31	-2280	3091	3037	3011	2957	2931	3025	2945	78	895	500	2020	5	1	15526404	463	6.57	0.72	12	0.32	454.00	4132.00	4070	20230503	-26.66	2650	20230104	12.64	4070	-26.66	20230503	2650	12.64	20230104	4070	-26.66	20230503	2650	12.64	20230104	2.92	N	263020	500	77 억	669689	N	N	N	N
147	20230901	150746	57	100.00	KOSDAQ	화학	N	N	N	N		N	2985	0	3	0.00	144256905	48268	103.13	3000	3015	2970	3880	2090	2985	2988.67	4.31	-2032	3091	3037	3011	2957	2931	3025	2945	78	895	500	2020	5	1	15526404	463	6.57	0.72	12	0.31	454.00	4132.00	4070	20230503	-26.66	2650	20230104	12.64	4070	-26.66	20230503	2650	12.64	20230104	4070	-26.66	20230503	2650	12.64	20230104	2.92	N	263020	500	77 억	669689	N	N	N	N
148	20230901	140748	57	100.00	KOSDAQ	화학	N	N	N	N		N	2995	10	2	0.34	123400945	41271	88.18	3000	3015	2970	3880	2090	2985	2990.02	4.31	-506	3091	3037	3011	2957	2931	3025	2945	78	895	500	2020	5	1	15526404	465	6.60	0.72	12	0.27	454.00	4132.00	4070	20230503	-26.41	2650	20230104	13.02	4070	-26.41	20230503	2650	13.02	20230104	4070	-26.41	20230503	2650	13.02	20230104	2.92	N	263020	500	77 억	669689	N	N	N	N
149	20230901	130725	57	100.00	KOSDAQ	화학	N	N	N	N		N	2990	5	2	0.17	112945365	37776	80.71	3000	3015	2970	3880	2090	2985	2989.87	4.31	1521	3091	3037	3011	2957	2931	3025	2945	78	895	500	2020	5	1	15526404	464	6.59	0.72	12	0.24	454.00	4132.00	4070	20230503	-26.54	2650	20230104	12.83	4070	-26.54	20230503	2650	12.83	20230104	4070	-26.54	20230503	2650	12.83	20230104	2.92	N	263020	500	77 억	669689	N	N	N	N
150	20230901	120735	57	100.00	KOSDAQ	화학	N	N	N	N		N	2995	10	2	0.34	87565630	29270	62.54	3000	3015	2970	3880	2090	2985	2991.65	4.31	1804	3091	3037	3011	2957	2931	3025	2945	78	895	500	2020	5	1	15526404	465	6.60	0.72	12	0.19	454.00	4132.00	4070	20230503	-26.41	2650	20230104	13.02	4070	-26.41	20230503	2650	13.02	20230104	4070	-26.41	20230503	2650	13.02	20230104	2.92	N	263020	500	77 억	669689	N	N	N	N
151	20230901	110735	57	100.00	KOSDAQ	화학	N	N	N	N		N	2990	5	2	0.17	69204395	23140	49.44	3000	3015	2970	3880	2090	2985	2990.68	4.31	2032	3091	3037	3011	2957	2931	3025	2945	78	895	500	2020	5	1	15526404	464	6.59	0.72	12	0.15	454.00	4132.00	4070	20230503	-26.54	2650	20230104	12.83	4070	-26.54	20230503	2650	12.83	20230104	4070	-26.54	20230503	2650	12.83	20230104	2.92	N	263020	500	77 억	669689	N	N	N	N
152	20230901	100730	57	100.00	KOSDAQ	화학	N	N	N	N		N	3000	15	2	0.50	49002880	16382	35.00	3000	3015	2970	3880	2090	2985	2991.26	4.31	1847	3091	3037	3011	2957	2931	3025	2945	78	895	500	2020	5	1	15526404	466	6.61	0.73	12	0.11	454.00	4132.00	4070	20230503	-26.29	2650	20230104	13.21	4070	-26.29	20230503	2650	13.21	20230104	4070	-26.29	20230503	2650	13.21	20230104	2.92	N	263020	500	77 억	669689	N	N	N	N
153	20230901	090719	57	100.00	KOSDAQ	화학	N	N	N	N		N	2980	-5	5	-0.17	9202620	3082	6.59	3000	3000	2970	3880	2090	2985	2985.92	4.31	-2505	3091	3037	3011	2957	2931	3025	2945	78	895	500	2020	5	1	15526404	463	6.56	0.72	12	0.02	454.00	4132.00	4070	20230503	-26.78	2650	20230104	12.45	4070	-26.78	20230503	2650	12.45	20230104	4070	-26.78	20230503	2650	12.45	20230104	2.92	N	263020	500	77 억	669689	N	N	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History