KissMeData/226340/price/prices-20240901.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

54 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240930	161019	57	100.00	KOSDAQ		화학	N	N	N	N	N	1931	-37	5	-1.88	837377011	433320	65.69	1979	1979	1903	2555	1378	1968	1932.47	4.28	-99133	2029	1998	1968	1937	1907	2014	1953	42	587	100	1290	1	1	41952420	810	-91.95	1.94	12	1.03	-21.00	996.00	4850	20240614	-60.19	1715	20240909	12.59	4850	-60.19	20240614	1715	12.59	20240909	4850	-60.19	20240614	1715	12.59	20240909	5.02	N	226340	100	41 억	1796407	N	N	N	N
3	20240930	151033	57	100.00	KOSDAQ		화학	N	N	N	N	N	1936	-32	5	-1.63	821061936	424878	64.41	1979	1979	1903	2555	1378	1968	1932.47	4.28	-97749	2029	1998	1968	1937	1907	2014	1953	42	587	100	1290	1	1	41952420	812	-92.19	1.94	12	1.01	-21.00	996.00	4850	20240614	-60.08	1715	20240909	12.89	4850	-60.08	20240614	1715	12.89	20240909	4850	-60.08	20240614	1715	12.89	20240909	5.02	N	226340	100	41 억	1796407	N	N	N	N
4	20240930	141033	57	100.00	KOSDAQ		화학	N	N	N	N	N	1939	-29	5	-1.47	784504623	405960	61.54	1979	1979	1903	2555	1378	1968	1932.47	4.28	-96038	2029	1998	1968	1937	1907	2014	1953	42	587	100	1290	1	1	41952420	813	-92.33	1.95	12	0.97	-21.00	996.00	4850	20240614	-60.02	1715	20240909	13.06	4850	-60.02	20240614	1715	13.06	20240909	4850	-60.02	20240614	1715	13.06	20240909	5.02	N	226340	100	41 억	1796407	N	N	N	N
5	20240930	131027	57	100.00	KOSDAQ		화학	N	N	N	N	N	1953	-15	5	-0.76	725282202	375655	56.95	1979	1979	1903	2555	1378	1968	1930.71	4.28	-90313	2029	1998	1968	1937	1907	2014	1953	42	587	100	1290	1	1	41952420	819	-93.00	1.96	12	0.90	-21.00	996.00	4850	20240614	-59.73	1715	20240909	13.88	4850	-59.73	20240614	1715	13.88	20240909	4850	-59.73	20240614	1715	13.88	20240909	5.02	N	226340	100	41 억	1796407	N	N	N	N
6	20240930	121024	57	100.00	KOSDAQ		화학	N	N	N	N	N	1918	-50	5	-2.54	661328948	342665	51.94	1979	1979	1903	2555	1378	1968	1929.96	4.28	-99967	2029	1998	1968	1937	1907	2014	1953	42	587	100	1290	1	1	41952420	805	-91.33	1.93	12	0.82	-21.00	996.00	4850	20240614	-60.45	1715	20240909	11.84	4850	-60.45	20240614	1715	11.84	20240909	4850	-60.45	20240614	1715	11.84	20240909	5.02	N	226340	100	41 억	1796407	N	N	N	N
7	20240930	111022	57	100.00	KOSDAQ		화학	N	N	N	N	N	1909	-59	5	-3.00	507323820	262036	39.72	1979	1979	1905	2555	1378	1968	1936.08	4.28	-122039	2029	1998	1968	1937	1907	2014	1953	42	587	100	1290	1	1	41952420	801	-90.90	1.92	12	0.62	-21.00	996.00	4850	20240614	-60.64	1715	20240909	11.31	4850	-60.64	20240614	1715	11.31	20240909	4850	-60.64	20240614	1715	11.31	20240909	5.02	N	226340	100	41 억	1796407	N	N	N	N
8	20240930	101020	57	100.00	KOSDAQ		화학	N	N	N	N	N	1927	-41	5	-2.08	297342305	152511	23.12	1979	1979	1925	2555	1378	1968	1949.64	4.28	-81858	2029	1998	1968	1937	1907	2014	1953	42	587	100	1290	1	1	41952420	808	-91.76	1.93	12	0.36	-21.00	996.00	4850	20240614	-60.27	1715	20240909	12.36	4850	-60.27	20240614	1715	12.36	20240909	4850	-60.27	20240614	1715	12.36	20240909	5.02	N	226340	100	41 억	1796407	N	N	N	N
9	20240930	090938	57	100.00	KOSDAQ		화학	N	N	N	N	N	1955	-13	5	-0.66	97546265	49696	7.53	1979	1979	1942	2555	1378	1968	1962.86	4.28	-28199	2029	1998	1968	1937	1907	2014	1953	42	587	100	1290	1	1	41952420	820	-93.10	1.96	12	0.12	-21.00	996.00	4850	20240614	-59.69	1715	20240909	13.99	4850	-59.69	20240614	1715	13.99	20240909	4850	-59.69	20240614	1715	13.99	20240909	5.02	N	226340	100	41 억	1796407	N	N	N	N
10	20240927	161028	57	100.00	KOSDAQ		화학	N	N	N	N	N	1968	33	2	1.71	1295925329	657729	194.85	1950	1999	1938	2515	1355	1935	1970.31	4.50	-89340	1967	1950	1926	1909	1885	1959	1918	42	580	100	1270	1	1	41952420	826	-93.71	1.98	12	1.57	-21.00	996.00	4850	20240614	-59.42	1715	20240909	14.75	4850	-59.42	20240614	1715	14.75	20240909	4850	-59.42	20240614	1715	14.75	20240909	5.20	N	226340	100	41 억	1885955	N	N	N	N
11	20240927	151031	57	100.00	KOSDAQ		화학	N	N	N	N	N	1968	33	2	1.71	1226623982	622576	184.43	1950	1999	1938	2515	1355	1935	1970.24	4.50	-96348	1967	1950	1926	1909	1885	1959	1918	42	580	100	1270	1	1	41952420	826	-93.71	1.98	12	1.48	-21.00	996.00	4850	20240614	-59.42	1715	20240909	14.75	4850	-59.42	20240614	1715	14.75	20240909	4850	-59.42	20240614	1715	14.75	20240909	5.20	N	226340	100	41 억	1885955	N	N	N	N
12	20240927	141040	57	100.00	KOSDAQ		화학	N	N	N	N	N	1966	31	2	1.60	1069623427	542417	160.69	1950	1999	1938	2515	1355	1935	1971.96	4.50	-106026	1967	1950	1926	1909	1885	1959	1918	42	580	100	1270	1	1	41952420	825	-93.62	1.97	12	1.29	-21.00	996.00	4850	20240614	-59.46	1715	20240909	14.64	4850	-59.46	20240614	1715	14.64	20240909	4850	-59.46	20240614	1715	14.64	20240909	5.20	N	226340	100	41 억	1885955	N	N	N	N
13	20240927	131032	57	100.00	KOSDAQ		화학	N	N	N	N	N	1965	30	2	1.55	1003339517	508680	150.69	1950	1999	1938	2515	1355	1935	1972.44	4.50	-87390	1967	1950	1926	1909	1885	1959	1918	42	580	100	1270	1	1	41952420	824	-93.57	1.97	12	1.21	-21.00	996.00	4850	20240614	-59.48	1715	20240909	14.58	4850	-59.48	20240614	1715	14.58	20240909	4850	-59.48	20240614	1715	14.58	20240909	5.20	N	226340	100	41 억	1885955	N	N	N	N
14	20240927	121025	57	100.00	KOSDAQ		화학	N	N	N	N	N	1974	39	2	2.02	934965012	473990	140.42	1950	1999	1938	2515	1355	1935	1972.54	4.50	-65737	1967	1950	1926	1909	1885	1959	1918	42	580	100	1270	1	1	41952420	828	-94.00	1.98	12	1.13	-21.00	996.00	4850	20240614	-59.30	1715	20240909	15.10	4850	-59.30	20240614	1715	15.10	20240909	4850	-59.30	20240614	1715	15.10	20240909	5.20	N	226340	100	41 억	1885955	N	N	N	N
15	20240927	111029	57	100.00	KOSDAQ		화학	N	N	N	N	N	1969	34	2	1.76	867449952	439766	130.28	1950	1999	1938	2515	1355	1935	1972.53	4.50	-47997	1967	1950	1926	1909	1885	1959	1918	42	580	100	1270	1	1	41952420	826	-93.76	1.98	12	1.05	-21.00	996.00	4850	20240614	-59.40	1715	20240909	14.81	4850	-59.40	20240614	1715	14.81	20240909	4850	-59.40	20240614	1715	14.81	20240909	5.20	N	226340	100	41 억	1885955	N	N	N	N
16	20240927	101027	57	100.00	KOSDAQ		화학	N	N	N	N	N	1979	44	2	2.27	639238894	323878	95.95	1950	1999	1938	2515	1355	1935	1973.70	4.50	-16563	1967	1950	1926	1909	1885	1959	1918	42	580	100	1270	1	1	41952420	830	-94.24	1.99	12	0.77	-21.00	996.00	4850	20240614	-59.20	1715	20240909	15.39	4850	-59.20	20240614	1715	15.39	20240909	4850	-59.20	20240614	1715	15.39	20240909	5.20	N	226340	100	41 억	1885955	N	N	N	N
17	20240927	091030	57	100.00	KOSDAQ		화학	N	N	N	N	N	1984	49	2	2.53	215405871	108907	32.26	1950	1999	1938	2515	1355	1935	1977.89	4.50	16847	1967	1950	1926	1909	1885	1959	1918	42	580	100	1270	1	1	41952420	832	-94.48	1.99	12	0.26	-21.00	996.00	4850	20240614	-59.09	1715	20240909	15.69	4850	-59.09	20240614	1715	15.69	20240909	4850	-59.09	20240614	1715	15.69	20240909	5.20	N	226340	100	41 억	1885955	N	N	N	N
18	20240926	161010	57	100.00	KOSDAQ		화학	N	N	N	N	N	1935	32	2	1.68	639405719	333129	62.30	1902	1943	1902	2470	1333	1903	1919.33	4.33	67939	1999	1950	1915	1866	1831	1975	1891	42	567	100	1250	1	1	41952420	812	-92.14	1.94	12	0.79	-21.00	996.00	4850	20240614	-60.10	1715	20240909	12.83	4850	-60.10	20240614	1715	12.83	20240909	4850	-60.10	20240614	1715	12.83	20240909	5.15	N	226340	100	41 억	1817213	N	N	N	N
19	20240926	151014	57	100.00	KOSDAQ		화학	N	N	N	N	N	1928	25	2	1.31	601466226	313489	58.62	1902	1943	1902	2470	1333	1903	1918.62	4.33	67118	1999	1950	1915	1866	1831	1975	1891	42	567	100	1250	1	1	41952420	809	-91.81	1.94	12	0.75	-21.00	996.00	4850	20240614	-60.25	1715	20240909	12.42	4850	-60.25	20240614	1715	12.42	20240909	4850	-60.25	20240614	1715	12.42	20240909	5.15	N	226340	100	41 억	1817213	N	N	N	N
20	20240926	141021	57	100.00	KOSDAQ		화학	N	N	N	N	N	1927	24	2	1.26	442055209	230511	43.11	1902	1943	1902	2470	1333	1903	1917.72	4.33	30512	1999	1950	1915	1866	1831	1975	1891	42	567	100	1250	1	1	41952420	808	-91.76	1.93	12	0.55	-21.00	996.00	4850	20240614	-60.27	1715	20240909	12.36	4850	-60.27	20240614	1715	12.36	20240909	4850	-60.27	20240614	1715	12.36	20240909	5.15	N	226340	100	41 억	1817213	N	N	N	N
21	20240926	131020	57	100.00	KOSDAQ		화학	N	N	N	N	N	1930	27	2	1.42	353940045	184744	34.55	1902	1938	1902	2470	1333	1903	1915.84	4.33	7583	1999	1950	1915	1866	1831	1975	1891	42	567	100	1250	1	1	41952420	810	-91.90	1.94	12	0.44	-21.00	996.00	4850	20240614	-60.21	1715	20240909	12.54	4850	-60.21	20240614	1715	12.54	20240909	4850	-60.21	20240614	1715	12.54	20240909	5.15	N	226340	100	41 억	1817213	N	N	N	N
22	20240926	121022	57	100.00	KOSDAQ		화학	N	N	N	N	N	1911	8	2	0.42	278784450	145594	27.23	1902	1938	1902	2470	1333	1903	1914.81	4.33	-11089	1999	1950	1915	1866	1831	1975	1891	42	567	100	1250	1	1	41952420	802	-91.00	1.92	12	0.35	-21.00	996.00	4850	20240614	-60.60	1715	20240909	11.43	4850	-60.60	20240614	1715	11.43	20240909	4850	-60.60	20240614	1715	11.43	20240909	5.15	N	226340	100	41 억	1817213	N	N	N	N
23	20240926	111021	57	100.00	KOSDAQ		화학	N	N	N	N	N	1912	9	2	0.47	221395553	115566	21.61	1902	1938	1902	2470	1333	1903	1915.75	4.33	-9837	1999	1950	1915	1866	1831	1975	1891	42	567	100	1250	1	1	41952420	802	-91.05	1.92	12	0.28	-21.00	996.00	4850	20240614	-60.58	1715	20240909	11.49	4850	-60.58	20240614	1715	11.49	20240909	4850	-60.58	20240614	1715	11.49	20240909	5.15	N	226340	100	41 억	1817213	N	N	N	N
24	20240926	101023	57	100.00	KOSDAQ		화학	N	N	N	N	N	1918	15	2	0.79	164992158	86121	16.10	1902	1938	1902	2470	1333	1903	1915.82	4.33	-11240	1999	1950	1915	1866	1831	1975	1891	42	567	100	1250	1	1	41952420	805	-91.33	1.93	12	0.21	-21.00	996.00	4850	20240614	-60.45	1715	20240909	11.84	4850	-60.45	20240614	1715	11.84	20240909	4850	-60.45	20240614	1715	11.84	20240909	5.15	N	226340	100	41 억	1817213	N	N	N	N
25	20240926	091020	57	100.00	KOSDAQ		화학	N	N	N	N	N	1924	21	2	1.10	25731746	13449	2.51	1902	1935	1902	2470	1333	1903	1913.28	4.33	4422	1999	1950	1915	1866	1831	1975	1891	42	567	100	1250	1	1	41952420	807	-91.62	1.93	12	0.03	-21.00	996.00	4850	20240614	-60.33	1715	20240909	12.19	4850	-60.33	20240614	1715	12.19	20240909	4850	-60.33	20240614	1715	12.19	20240909	5.15	N	226340	100	41 억	1817213	N	N	N	N
26	20240925	161007	57	100.00	KOSDAQ		화학	N	N	N	N	N	1903	18	2	0.95	1021851345	530071	217.02	1885	1964	1880	2450	1320	1885	1927.82	4.21	51806	1925	1905	1872	1852	1819	1915	1862	42	565	100	1240	1	1	41952420	798	-90.62	1.91	12	1.26	-21.00	996.00	4850	20240614	-60.76	1715	20240909	10.96	4850	-60.76	20240614	1715	10.96	20240909	4850	-60.76	20240614	1715	10.96	20240909	5.14	N	226340	100	41 억	1764661	N	N	N	N
27	20240925	151017	57	100.00	KOSDAQ		화학	N	N	N	N	N	1890	5	2	0.27	978555708	507311	207.70	1885	1964	1880	2450	1320	1885	1928.91	4.21	49819	1925	1905	1872	1852	1819	1915	1862	42	565	100	1240	1	1	41952420	793	-90.00	1.90	12	1.21	-21.00	996.00	4850	20240614	-61.03	1715	20240909	10.20	4850	-61.03	20240614	1715	10.20	20240909	4850	-61.03	20240614	1715	10.20	20240909	5.14	N	226340	100	41 억	1764661	N	N	N	N
28	20240925	141018	57	100.00	KOSDAQ		화학	N	N	N	N	N	1935	50	2	2.65	815676545	421974	172.76	1885	1964	1885	2450	1320	1885	1933.00	4.21	65255	1925	1905	1872	1852	1819	1915	1862	42	565	100	1240	1	1	41952420	812	-92.14	1.94	12	1.01	-21.00	996.00	4850	20240614	-60.10	1715	20240909	12.83	4850	-60.10	20240614	1715	12.83	20240909	4850	-60.10	20240614	1715	12.83	20240909	5.14	N	226340	100	41 억	1764661	N	N	N	N
29	20240925	131015	57	100.00	KOSDAQ		화학	N	N	N	N	N	1929	44	2	2.33	751809287	389047	159.28	1885	1964	1885	2450	1320	1885	1932.44	4.21	61504	1925	1905	1872	1852	1819	1915	1862	42	565	100	1240	1	1	41952420	809	-91.86	1.94	12	0.93	-21.00	996.00	4850	20240614	-60.23	1715	20240909	12.48	4850	-60.23	20240614	1715	12.48	20240909	4850	-60.23	20240614	1715	12.48	20240909	5.14	N	226340	100	41 억	1764661	N	N	N	N
30	20240925	121018	57	100.00	KOSDAQ		화학	N	N	N	N	N	1930	45	2	2.39	682469071	353303	144.65	1885	1964	1885	2450	1320	1885	1931.68	4.21	59911	1925	1905	1872	1852	1819	1915	1862	42	565	100	1240	1	1	41952420	810	-91.90	1.94	12	0.84	-21.00	996.00	4850	20240614	-60.21	1715	20240909	12.54	4850	-60.21	20240614	1715	12.54	20240909	4850	-60.21	20240614	1715	12.54	20240909	5.14	N	226340	100	41 억	1764661	N	N	N	N
31	20240925	111014	57	100.00	KOSDAQ		화학	N	N	N	N	N	1945	60	2	3.18	614456240	318223	130.28	1885	1964	1885	2450	1320	1885	1930.90	4.21	64714	1925	1905	1872	1852	1819	1915	1862	42	565	100	1240	1	1	41952420	816	-92.62	1.95	12	0.76	-21.00	996.00	4850	20240614	-59.90	1715	20240909	13.41	4850	-59.90	20240614	1715	13.41	20240909	4850	-59.90	20240614	1715	13.41	20240909	5.14	N	226340	100	41 억	1764661	N	N	N	N
32	20240925	101011	57	100.00	KOSDAQ		화학	N	N	N	N	N	1953	68	2	3.61	511685553	265199	108.58	1885	1964	1885	2450	1320	1885	1929.44	4.21	65438	1925	1905	1872	1852	1819	1915	1862	42	565	100	1240	1	1	41952420	819	-93.00	1.96	12	0.63	-21.00	996.00	4850	20240614	-59.73	1715	20240909	13.88	4850	-59.73	20240614	1715	13.88	20240909	4850	-59.73	20240614	1715	13.88	20240909	5.14	N	226340	100	41 억	1764661	N	N	N	N
33	20240925	091022	57	100.00	KOSDAQ		화학	N	N	N	N	N	1906	21	2	1.11	63041222	33136	13.57	1885	1909	1885	2450	1320	1885	1902.50	4.21	12008	1925	1905	1872	1852	1819	1915	1862	42	565	100	1240	1	1	41952420	800	-90.76	1.91	12	0.08	-21.00	996.00	4850	20240614	-60.70	1715	20240909	11.14	4850	-60.70	20240614	1715	11.14	20240909	4850	-60.70	20240614	1715	11.14	20240909	5.14	N	226340	100	41 억	1764661	N	N	N	N
34	20240924	161008	57	100.00	KOSDAQ		화학	N	N	N	N	N	1885	23	2	1.24	453980544	244117	87.27	1861	1892	1839	2420	1304	1862	1859.31	4.32	-48083	1909	1885	1862	1838	1815	1897	1850	42	558	100	1220	1	1	41952420	791	-89.76	1.89	12	0.58	-21.00	996.00	4850	20240614	-61.13	1715	20240909	9.91	4850	-61.13	20240614	1715	9.91	20240909	4850	-61.13	20240614	1715	9.91	20240909	5.03	N	226340	100	41 억	1813884	N	N	N	N
35	20240924	151010	57	100.00	KOSDAQ		화학	N	N	N	N	N	1872	10	2	0.54	394762212	212627	76.01	1861	1892	1839	2420	1304	1862	1856.59	4.32	-61407	1909	1885	1862	1838	1815	1897	1850	42	558	100	1220	1	1	41952420	785	-89.14	1.88	12	0.51	-21.00	996.00	4850	20240614	-61.40	1715	20240909	9.15	4850	-61.40	20240614	1715	9.15	20240909	4850	-61.40	20240614	1715	9.15	20240909	5.03	N	226340	100	41 억	1813884	N	N	N	N
36	20240924	141000	57	100.00	KOSDAQ		화학	N	N	N	N	N	1864	2	2	0.11	330966388	178491	63.81	1861	1892	1839	2420	1304	1862	1854.25	4.32	-69566	1909	1885	1862	1838	1815	1897	1850	42	558	100	1220	1	1	41952420	782	-88.76	1.87	12	0.43	-21.00	996.00	4850	20240614	-61.57	1715	20240909	8.69	4850	-61.57	20240614	1715	8.69	20240909	4850	-61.57	20240614	1715	8.69	20240909	5.03	N	226340	100	41 억	1813884	N	N	N	N
37	20240924	131010	57	100.00	KOSDAQ		화학	N	N	N	N	N	1844	-18	5	-0.97	267463809	144185	51.54	1861	1892	1839	2420	1304	1862	1855.00	4.32	-72223	1909	1885	1862	1838	1815	1897	1850	42	558	100	1220	1	1	41952420	774	-87.81	1.85	12	0.34	-21.00	996.00	4850	20240614	-61.98	1715	20240909	7.52	4850	-61.98	20240614	1715	7.52	20240909	4850	-61.98	20240614	1715	7.52	20240909	5.03	N	226340	100	41 억	1813884	N	N	N	N
38	20240924	121003	57	100.00	KOSDAQ		화학	N	N	N	N	N	1850	-12	5	-0.64	204024413	109837	39.27	1861	1892	1839	2420	1304	1862	1857.52	4.32	-57370	1909	1885	1862	1838	1815	1897	1850	42	558	100	1220	1	1	41952420	776	-88.10	1.86	12	0.26	-21.00	996.00	4850	20240614	-61.86	1715	20240909	7.87	4850	-61.86	20240614	1715	7.87	20240909	4850	-61.86	20240614	1715	7.87	20240909	5.03	N	226340	100	41 억	1813884	N	N	N	N
39	20240924	111011	57	100.00	KOSDAQ		화학	N	N	N	N	N	1853	-9	5	-0.48	146895610	78977	28.23	1861	1892	1839	2420	1304	1862	1859.98	4.32	-46804	1909	1885	1862	1838	1815	1897	1850	42	558	100	1220	1	1	41952420	777	-88.24	1.86	12	0.19	-21.00	996.00	4850	20240614	-61.79	1715	20240909	8.05	4850	-61.79	20240614	1715	8.05	20240909	4850	-61.79	20240614	1715	8.05	20240909	5.03	N	226340	100	41 억	1813884	N	N	N	N
40	20240924	101010	57	100.00	KOSDAQ		화학	N	N	N	N	N	1869	7	2	0.38	112254037	60359	21.58	1861	1892	1839	2420	1304	1862	1859.77	4.32	-33771	1909	1885	1862	1838	1815	1897	1850	42	558	100	1220	1	1	41952420	784	-89.00	1.88	12	0.14	-21.00	996.00	4850	20240614	-61.46	1715	20240909	8.98	4850	-61.46	20240614	1715	8.98	20240909	4850	-61.46	20240614	1715	8.98	20240909	5.03	N	226340	100	41 억	1813884	N	N	N	N
41	20240924	091012	57	100.00	KOSDAQ		화학	N	N	N	N	N	1873	11	2	0.59	19389782	10422	3.73	1861	1879	1846	2420	1304	1862	1860.47	4.32	-3890	1909	1885	1862	1838	1815	1897	1850	42	558	100	1220	1	1	41952420	786	-89.19	1.88	12	0.02	-21.00	996.00	4850	20240614	-61.38	1715	20240909	9.21	4850	-61.38	20240614	1715	9.21	20240909	4850	-61.38	20240614	1715	9.21	20240909	5.03	N	226340	100	41 억	1813884	N	N	N	N
42	20240923	161005	57	100.00	KOSDAQ		화학	N	N	N	N	N	1862	22	2	1.20	521802993	279719	72.99	1839	1886	1839	2390	1288	1840	1865.46	4.31	5843	1915	1877	1855	1817	1795	1896	1836	42	550	100	1210	1	1	41952420	781	-88.67	1.87	12	0.67	-21.00	996.00	4850	20240614	-61.61	1715	20240909	8.57	4850	-61.61	20240614	1715	8.57	20240909	4850	-61.61	20240614	1715	8.57	20240909	4.84	N	226340	100	41 억	1808041	N	N	N	N
43	20240923	151007	57	100.00	KOSDAQ		화학	N	N	N	N	N	1865	25	2	1.36	491526933	263445	68.74	1839	1886	1839	2390	1288	1840	1865.77	4.31	3025	1915	1877	1855	1817	1795	1896	1836	42	550	100	1210	1	1	41952420	782	-88.81	1.87	12	0.63	-21.00	996.00	4850	20240614	-61.55	1715	20240909	8.75	4850	-61.55	20240614	1715	8.75	20240909	4850	-61.55	20240614	1715	8.75	20240909	4.84	N	226340	100	41 억	1808041	N	N	N	N
44	20240923	141013	57	100.00	KOSDAQ		화학	N	N	N	N	N	1865	25	2	1.36	401223574	214925	56.08	1839	1886	1839	2390	1288	1840	1866.81	4.31	24409	1915	1877	1855	1817	1795	1896	1836	42	550	100	1210	1	1	41952420	782	-88.81	1.87	12	0.51	-21.00	996.00	4850	20240614	-61.55	1715	20240909	8.75	4850	-61.55	20240614	1715	8.75	20240909	4850	-61.55	20240614	1715	8.75	20240909	4.84	N	226340	100	41 억	1808041	N	N	N	N
45	20240923	131009	57	100.00	KOSDAQ		화학	N	N	N	N	N	1870	30	2	1.63	376233519	201551	52.59	1839	1886	1839	2390	1288	1840	1866.69	4.31	27385	1915	1877	1855	1817	1795	1896	1836	42	550	100	1210	1	1	41952420	785	-89.05	1.88	12	0.48	-21.00	996.00	4850	20240614	-61.44	1715	20240909	9.04	4850	-61.44	20240614	1715	9.04	20240909	4850	-61.44	20240614	1715	9.04	20240909	4.84	N	226340	100	41 억	1808041	N	N	N	N
46	20240923	121010	57	100.00	KOSDAQ		화학	N	N	N	N	N	1868	28	2	1.52	325647354	174482	45.53	1839	1886	1839	2390	1288	1840	1866.37	4.31	7455	1915	1877	1855	1817	1795	1896	1836	42	550	100	1210	1	1	41952420	784	-88.95	1.88	12	0.42	-21.00	996.00	4850	20240614	-61.48	1715	20240909	8.92	4850	-61.48	20240614	1715	8.92	20240909	4850	-61.48	20240614	1715	8.92	20240909	4.84	N	226340	100	41 억	1808041	N	N	N	N
47	20240923	111009	57	100.00	KOSDAQ		화학	N	N	N	N	N	1872	32	2	1.74	305376986	163601	42.69	1839	1886	1839	2390	1288	1840	1866.60	4.31	14632	1915	1877	1855	1817	1795	1896	1836	42	550	100	1210	1	1	41952420	785	-89.14	1.88	12	0.39	-21.00	996.00	4850	20240614	-61.40	1715	20240909	9.15	4850	-61.40	20240614	1715	9.15	20240909	4850	-61.40	20240614	1715	9.15	20240909	4.84	N	226340	100	41 억	1808041	N	N	N	N
48	20240923	101007	57	100.00	KOSDAQ		화학	N	N	N	N	N	1873	33	2	1.79	181740244	97311	25.39	1839	1886	1839	2390	1288	1840	1867.62	4.31	32934	1915	1877	1855	1817	1795	1896	1836	42	550	100	1210	1	1	41952420	786	-89.19	1.88	12	0.23	-21.00	996.00	4850	20240614	-61.38	1715	20240909	9.21	4850	-61.38	20240614	1715	9.21	20240909	4850	-61.38	20240614	1715	9.21	20240909	4.84	N	226340	100	41 억	1808041	N	N	N	N
49	20240923	091008	57	100.00	KOSDAQ		화학	N	N	N	N	N	1863	23	2	1.25	85459347	45740	11.93	1839	1886	1839	2390	1288	1840	1868.37	4.31	23774	1915	1877	1855	1817	1795	1896	1836	42	550	100	1210	1	1	41952420	782	-88.71	1.87	12	0.11	-21.00	996.00	4850	20240614	-61.59	1715	20240909	8.63	4850	-61.59	20240614	1715	8.63	20240909	4850	-61.59	20240614	1715	8.63	20240909	4.84	N	226340	100	41 억	1808041	N	N	N	N
50	20240913	160919	57	100.00	KOSDAQ		화학	N	N	N	N	N	1881	-9	5	-0.48	536414207	287685	47.16	1901	1901	1845	2455	1323	1890	1864.41	4.87	-115935	1961	1925	1873	1837	1785	1943	1855	42	565	100	1240	1	1	41952420	789	-89.57	1.89	12	0.69	-21.00	996.00	4850	20240614	-61.22	1715	20240909	9.68	4850	-61.22	20240614	1715	9.68	20240909	4850	-61.22	20240614	1715	9.68	20240909	4.90	N	226340	100	41 억	2042948	N	N	N	N
51	20240913	150927	57	100.00	KOSDAQ		화학	N	N	N	N	N	1861	-29	5	-1.53	453783328	243524	39.92	1901	1901	1845	2455	1323	1890	1863.40	4.87	-109979	1961	1925	1873	1837	1785	1943	1855	42	565	100	1240	1	1	41952420	781	-88.62	1.87	12	0.58	-21.00	996.00	4850	20240614	-61.63	1715	20240909	8.51	4850	-61.63	20240614	1715	8.51	20240909	4850	-61.63	20240614	1715	8.51	20240909	4.90	N	226340	100	41 억	2042948	N	N	N	N
52	20240913	140929	57	100.00	KOSDAQ		화학	N	N	N	N	N	1861	-29	5	-1.53	380915081	204371	33.51	1901	1901	1845	2455	1323	1890	1863.84	4.87	-95200	1961	1925	1873	1837	1785	1943	1855	42	565	100	1240	1	1	41952420	781	-88.62	1.87	12	0.49	-21.00	996.00	4850	20240614	-61.63	1715	20240909	8.51	4850	-61.63	20240614	1715	8.51	20240909	4850	-61.63	20240614	1715	8.51	20240909	4.90	N	226340	100	41 억	2042948	N	N	N	N
53	20240913	130924	57	100.00	KOSDAQ		화학	N	N	N	N	N	1846	-44	5	-2.33	363782255	195125	31.99	1901	1901	1845	2455	1323	1890	1864.35	4.87	-95237	1961	1925	1873	1837	1785	1943	1855	42	565	100	1240	1	1	41952420	774	-87.90	1.85	12	0.47	-21.00	996.00	4850	20240614	-61.94	1715	20240909	7.64	4850	-61.94	20240614	1715	7.64	20240909	4850	-61.94	20240614	1715	7.64	20240909	4.90	N	226340	100	41 억	2042948	N	N	N	N
54	20240913	120924	57	100.00	KOSDAQ		화학	N	N	N	N	N	1857	-33	5	-1.75	298749220	159996	26.23	1901	1901	1851	2455	1323	1890	1867.23	4.87	-69030	1961	1925	1873	1837	1785	1943	1855	42	565	100	1240	1	1	41952420	779	-88.43	1.86	12	0.38	-21.00	996.00	4850	20240614	-61.71	1715	20240909	8.28	4850	-61.71	20240614	1715	8.28	20240909	4850	-61.71	20240614	1715	8.28	20240909	4.90	N	226340	100	41 억	2042948	N	N	N	N
55	20240913	110926	57	100.00	KOSDAQ		화학	N	N	N	N	N	1867	-23	5	-1.22	253709442	135733	22.25	1901	1901	1852	2455	1323	1890	1869.18	4.87	-54691	1961	1925	1873	1837	1785	1943	1855	42	565	100	1240	1	1	41952420	783	-88.90	1.87	12	0.32	-21.00	996.00	4850	20240614	-61.51	1715	20240909	8.86	4850	-61.51	20240614	1715	8.86	20240909	4850	-61.51	20240614	1715	8.86	20240909	4.90	N	226340	100	41 억	2042948	N	N	N	N
56	20240913	100929	57	100.00	KOSDAQ		화학	N	N	N	N	N	1861	-29	5	-1.53	185333258	98939	16.22	1901	1901	1852	2455	1323	1890	1873.21	4.87	-25470	1961	1925	1873	1837	1785	1943	1855	42	565	100	1240	1	1	41952420	781	-88.62	1.87	12	0.24	-21.00	996.00	4850	20240614	-61.63	1715	20240909	8.51	4850	-61.63	20240614	1715	8.51	20240909	4850	-61.63	20240614	1715	8.51	20240909	4.90	N	226340	100	41 억	2042948	N	N	N	N
57	20240913	090932	57	100.00	KOSDAQ		화학	N	N	N	N	N	1881	-9	5	-0.48	44248967	23461	3.85	1901	1901	1877	2455	1323	1890	1886.06	4.87	-11465	1961	1925	1873	1837	1785	1943	1855	42	565	100	1240	1	1	41952420	789	-89.57	1.89	12	0.06	-21.00	996.00	4850	20240614	-61.22	1715	20240909	9.68	4850	-61.22	20240614	1715	9.68	20240909	4850	-61.22	20240614	1715	9.68	20240909	4.90	N	226340	100	41 억	2042948	N	N	N	N
58	20240912	160908	57	100.00	KOSDAQ		화학	N	N	N	N	N	1890	76	2	4.19	1145885281	609957	69.45	1821	1909	1821	2355	1270	1814	1879.01	4.74	53701	1978	1896	1852	1770	1726	1874	1748	42	541	100	1190	1	1	41952420	793	-90.00	1.90	12	1.45	-21.00	996.00	4850	20240614	-61.03	1715	20240909	10.20	4850	-61.03	20240614	1715	10.20	20240909	4850	-61.03	20240614	1715	10.20	20240909	5.02	N	226340	100	41 억	1989142	N	N	N	N
59	20240912	150924	57	100.00	KOSDAQ		화학	N	N	N	N	N	1891	77	2	4.24	1083752296	577093	65.71	1821	1909	1821	2355	1270	1814	1878.42	4.74	38272	1978	1896	1852	1770	1726	1874	1748	42	541	100	1190	1	1	41952420	793	-90.05	1.90	12	1.38	-21.00	996.00	4850	20240614	-61.01	1715	20240909	10.26	4850	-61.01	20240614	1715	10.26	20240909	4850	-61.01	20240614	1715	10.26	20240909	5.02	N	226340	100	41 억	1989142	N	N	N	N
60	20240912	140927	57	100.00	KOSDAQ		화학	N	N	N	N	N	1880	66	2	3.64	941739636	501951	57.15	1821	1909	1821	2355	1270	1814	1876.69	4.74	16576	1978	1896	1852	1770	1726	1874	1748	42	541	100	1190	1	1	41952420	789	-89.52	1.89	12	1.20	-21.00	996.00	4850	20240614	-61.24	1715	20240909	9.62	4850	-61.24	20240614	1715	9.62	20240909	4850	-61.24	20240614	1715	9.62	20240909	5.02	N	226340	100	41 억	1989142	N	N	N	N
61	20240912	130920	57	100.00	KOSDAQ		화학	N	N	N	N	N	1881	67	2	3.69	893712516	476381	54.24	1821	1909	1821	2355	1270	1814	1876.60	4.74	15347	1978	1896	1852	1770	1726	1874	1748	42	541	100	1190	1	1	41952420	789	-89.57	1.89	12	1.14	-21.00	996.00	4850	20240614	-61.22	1715	20240909	9.68	4850	-61.22	20240614	1715	9.68	20240909	4850	-61.22	20240614	1715	9.68	20240909	5.02	N	226340	100	41 억	1989142	N	N	N	N
62	20240912	120917	57	100.00	KOSDAQ		화학	N	N	N	N	N	1868	54	2	2.98	831844237	443401	50.48	1821	1909	1821	2355	1270	1814	1876.65	4.74	12829	1978	1896	1852	1770	1726	1874	1748	42	541	100	1190	1	1	41952420	784	-88.95	1.88	12	1.06	-21.00	996.00	4850	20240614	-61.48	1715	20240909	8.92	4850	-61.48	20240614	1715	8.92	20240909	4850	-61.48	20240614	1715	8.92	20240909	5.02	N	226340	100	41 억	1989142	N	N	N	N
63	20240912	110917	57	100.00	KOSDAQ		화학	N	N	N	N	N	1873	59	2	3.25	746827910	398048	45.32	1821	1909	1821	2355	1270	1814	1876.90	4.74	13687	1978	1896	1852	1770	1726	1874	1748	42	541	100	1190	1	1	41952420	786	-89.19	1.88	12	0.95	-21.00	996.00	4850	20240614	-61.38	1715	20240909	9.21	4850	-61.38	20240614	1715	9.21	20240909	4850	-61.38	20240614	1715	9.21	20240909	5.02	N	226340	100	41 억	1989142	N	N	N	N
64	20240912	100920	57	100.00	KOSDAQ		화학	N	N	N	N	N	1889	75	2	4.13	637638067	339840	38.69	1821	1909	1821	2355	1270	1814	1877.08	4.74	29757	1978	1896	1852	1770	1726	1874	1748	42	541	100	1190	1	1	41952420	792	-89.95	1.90	12	0.81	-21.00	996.00	4850	20240614	-61.05	1715	20240909	10.15	4850	-61.05	20240614	1715	10.15	20240909	4850	-61.05	20240614	1715	10.15	20240909	5.02	N	226340	100	41 억	1989142	N	N	N	N
65	20240912	090920	57	100.00	KOSDAQ		화학	N	N	N	N	N	1849	35	2	1.93	61481474	33569	3.82	1821	1855	1821	2355	1270	1814	1834.02	4.74	14965	1978	1896	1852	1770	1726	1874	1748	42	541	100	1190	1	1	41952420	776	-88.05	1.86	12	0.08	-21.00	996.00	4850	20240614	-61.88	1715	20240909	7.81	4850	-61.88	20240614	1715	7.81	20240909	4850	-61.88	20240614	1715	7.81	20240909	5.02	N	226340	100	41 억	1989142	N	N	N	N
66	20240911	160859	57	100.00	KOSDAQ		화학	N	N	N	N	N	1814	5	2	0.28	1637404501	876316	130.09	1825	1934	1808	2350	1267	1809	1868.62	4.74	2007	1887	1847	1826	1786	1765	1837	1776	42	541	100	1190	1	1	41952420	761	-86.38	1.82	12	2.09	-21.00	996.00	4850	20240614	-62.60	1715	20240909	5.77	4850	-62.60	20240614	1715	5.77	20240909	4850	-62.60	20240614	1715	5.77	20240909	5.21	N	226340	100	41 억	1986970	N	N	N	N
67	20240911	150905	57	100.00	KOSDAQ		화학	N	N	N	N	N	1813	4	2	0.22	1588025242	849090	126.05	1825	1934	1808	2350	1267	1809	1870.29	4.74	-7060	1887	1847	1826	1786	1765	1837	1776	42	541	100	1190	1	1	41952420	761	-86.33	1.82	12	2.02	-21.00	996.00	4850	20240614	-62.62	1715	20240909	5.71	4850	-62.62	20240614	1715	5.71	20240909	4850	-62.62	20240614	1715	5.71	20240909	5.21	N	226340	100	41 억	1986970	N	N	N	N
68	20240911	140909	57	100.00	KOSDAQ		화학	N	N	N	N	N	1834	25	2	1.38	1438192047	766571	113.80	1825	1934	1823	2350	1267	1809	1876.16	4.74	14247	1887	1847	1826	1786	1765	1837	1776	42	541	100	1190	1	1	41952420	769	-87.33	1.84	12	1.83	-21.00	996.00	4850	20240614	-62.19	1715	20240909	6.94	4850	-62.19	20240614	1715	6.94	20240909	4850	-62.19	20240614	1715	6.94	20240909	5.21	N	226340	100	41 억	1986970	N	N	N	N
69	20240911	130903	57	100.00	KOSDAQ		화학	N	N	N	N	N	1833	24	2	1.33	1380049445	734836	109.09	1825	1934	1823	2350	1267	1809	1878.06	4.74	29179	1887	1847	1826	1786	1765	1837	1776	42	541	100	1190	1	1	41952420	769	-87.29	1.84	12	1.75	-21.00	996.00	4850	20240614	-62.21	1715	20240909	6.88	4850	-62.21	20240614	1715	6.88	20240909	4850	-62.21	20240614	1715	6.88	20240909	5.21	N	226340	100	41 억	1986970	N	N	N	N
70	20240911	120908	57	100.00	KOSDAQ		화학	N	N	N	N	N	1835	26	2	1.44	1282486150	681547	101.18	1825	1934	1823	2350	1267	1809	1881.76	4.74	43088	1887	1847	1826	1786	1765	1837	1776	42	541	100	1190	1	1	41952420	770	-87.38	1.84	12	1.62	-21.00	996.00	4850	20240614	-62.16	1715	20240909	7.00	4850	-62.16	20240614	1715	7.00	20240909	4850	-62.16	20240614	1715	7.00	20240909	5.21	N	226340	100	41 억	1986970	N	N	N	N
71	20240911	110858	57	100.00	KOSDAQ		화학	N	N	N	N	N	1849	40	2	2.21	1191472451	632102	93.84	1825	1934	1823	2350	1267	1809	1884.97	4.74	66036	1887	1847	1826	1786	1765	1837	1776	42	541	100	1190	1	1	41952420	776	-88.05	1.86	12	1.51	-21.00	996.00	4850	20240614	-61.88	1715	20240909	7.81	4850	-61.88	20240614	1715	7.81	20240909	4850	-61.88	20240614	1715	7.81	20240909	5.21	N	226340	100	41 억	1986970	N	N	N	N
72	20240911	100855	57	100.00	KOSDAQ		화학	N	N	N	N	N	1868	59	2	3.26	973208063	514400	76.37	1825	1934	1823	2350	1267	1809	1891.98	4.74	119205	1887	1847	1826	1786	1765	1837	1776	42	541	100	1190	1	1	41952420	784	-88.95	1.88	12	1.23	-21.00	996.00	4850	20240614	-61.48	1715	20240909	8.92	4850	-61.48	20240614	1715	8.92	20240909	4850	-61.48	20240614	1715	8.92	20240909	5.21	N	226340	100	41 억	1986970	N	N	N	N
73	20240911	090911	57	100.00	KOSDAQ		화학	N	N	N	N	N	1861	52	2	2.87	57906575	31430	4.67	1825	1862	1823	2350	1267	1809	1842.71	4.74	18908	1887	1847	1826	1786	1765	1837	1776	42	541	100	1190	1	1	41952420	781	-88.62	1.87	12	0.07	-21.00	996.00	4850	20240614	-61.63	1715	20240909	8.51	4850	-61.63	20240614	1715	8.51	20240909	4850	-61.63	20240614	1715	8.51	20240909	5.21	N	226340	100	41 억	1986970	N	N	N	N
74	20240910	160859	57	100.00	KOSDAQ		화학	N	N	N	N	N	1809	-23	5	-1.26	1227944094	669291	130.27	1821	1866	1805	2380	1283	1832	1834.70	5.05	-132474	1910	1871	1793	1754	1676	1890	1773	42	548	100	1200	1	1	41952420	759	-86.14	1.82	12	1.60	-21.00	996.00	4850	20240614	-62.70	1715	20240909	5.48	4850	-62.70	20240614	1715	5.48	20240909	4850	-62.70	20240614	1715	5.48	20240909	5.29	N	226340	100	41 억	2118973	N	N	N	N
75	20240910	150909	57	100.00	KOSDAQ		화학	N	N	N	N	N	1813	-19	5	-1.04	1193281878	650155	126.55	1821	1866	1805	2380	1283	1832	1835.38	5.05	-126441	1910	1871	1793	1754	1676	1890	1773	42	548	100	1200	1	1	41952420	761	-86.33	1.82	12	1.55	-21.00	996.00	4850	20240614	-62.62	1715	20240909	5.71	4850	-62.62	20240614	1715	5.71	20240909	4850	-62.62	20240614	1715	5.71	20240909	5.29	N	226340	100	41 억	2118973	N	N	N	N
76	20240910	140901	57	100.00	KOSDAQ		화학	N	N	N	N	N	1827	-5	5	-0.27	1012578712	550728	107.19	1821	1866	1811	2380	1283	1832	1838.62	5.05	-108541	1910	1871	1793	1754	1676	1890	1773	42	548	100	1200	1	1	41952420	766	-87.00	1.83	12	1.31	-21.00	996.00	4850	20240614	-62.33	1715	20240909	6.53	4850	-62.33	20240614	1715	6.53	20240909	4850	-62.33	20240614	1715	6.53	20240909	5.29	N	226340	100	41 억	2118973	N	N	N	N
77	20240910	130900	57	100.00	KOSDAQ		화학	N	N	N	N	N	1831	-1	5	-0.05	904440741	491685	95.70	1821	1866	1811	2380	1283	1832	1839.47	5.05	-80297	1910	1871	1793	1754	1676	1890	1773	42	548	100	1200	1	1	41952420	768	-87.19	1.84	12	1.17	-21.00	996.00	4850	20240614	-62.25	1715	20240909	6.76	4850	-62.25	20240614	1715	6.76	20240909	4850	-62.25	20240614	1715	6.76	20240909	5.29	N	226340	100	41 억	2118973	N	N	N	N
78	20240910	120901	57	100.00	KOSDAQ		화학	N	N	N	N	N	1829	-3	5	-0.16	739294768	401555	78.16	1821	1866	1811	2380	1283	1832	1841.08	5.05	-66864	1910	1871	1793	1754	1676	1890	1773	42	548	100	1200	1	1	41952420	767	-87.10	1.84	12	0.96	-21.00	996.00	4850	20240614	-62.29	1715	20240909	6.65	4850	-62.29	20240614	1715	6.65	20240909	4850	-62.29	20240614	1715	6.65	20240909	5.29	N	226340	100	41 억	2118973	N	N	N	N
79	20240910	110859	57	100.00	KOSDAQ		화학	N	N	N	N	N	1833	1	2	0.05	642723997	348742	67.88	1821	1866	1811	2380	1283	1832	1842.98	5.05	-36003	1910	1871	1793	1754	1676	1890	1773	42	548	100	1200	1	1	41952420	769	-87.29	1.84	12	0.83	-21.00	996.00	4850	20240614	-62.21	1715	20240909	6.88	4850	-62.21	20240614	1715	6.88	20240909	4850	-62.21	20240614	1715	6.88	20240909	5.29	N	226340	100	41 억	2118973	N	N	N	N
80	20240910	100903	57	100.00	KOSDAQ		화학	N	N	N	N	N	1848	16	2	0.87	516367102	280197	54.54	1821	1866	1811	2380	1283	1832	1842.87	5.05	-9859	1910	1871	1793	1754	1676	1890	1773	42	548	100	1200	1	1	41952420	775	-88.00	1.86	12	0.67	-21.00	996.00	4850	20240614	-61.90	1715	20240909	7.76	4850	-61.90	20240614	1715	7.76	20240909	4850	-61.90	20240614	1715	7.76	20240909	5.29	N	226340	100	41 억	2118973	N	N	N	N
81	20240910	090859	57	100.00	KOSDAQ		화학	N	N	N	N	N	1823	-9	5	-0.49	143116625	78116	15.20	1821	1857	1815	2380	1283	1832	1832.10	5.05	-3014	1910	1871	1793	1754	1676	1890	1773	42	548	100	1200	1	1	41952420	765	-86.81	1.83	12	0.19	-21.00	996.00	4850	20240614	-62.41	1715	20240909	6.30	4850	-62.41	20240614	1715	6.30	20240909	4850	-62.41	20240614	1715	6.30	20240909	5.29	N	226340	100	41 억	2118973	N	N	N	N
82	20240909	160843	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1832	62	2	3.50	911382108	508939	107.91	1737	1832	1715	2300	1239	1770	1790.52	4.82	96081	1865	1817	1787	1739	1709	1802	1724	42	530	100	1160	1	1	41952420	769	-87.24	1.84	12	1.21	-21.00	996.00	4850	20240614	-62.23	1715	20240909	6.82	4850	-62.23	20240614	1715	6.82	20240909	4850	-62.23	20240614	1715	6.82	20240909	5.76	N	226340	100	41 억	2023201	N	N	N	N
83	20240909	150852	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1813	43	2	2.43	832785856	465869	98.77	1737	1831	1715	2300	1239	1770	1787.60	4.82	86078	1865	1817	1787	1739	1709	1802	1724	42	530	100	1160	1	1	41952420	761	-86.33	1.82	12	1.11	-21.00	996.00	4850	20240614	-62.62	1715	20240909	5.71	4850	-62.62	20240614	1715	5.71	20240909	4850	-62.62	20240614	1715	5.71	20240909	5.76	N	226340	100	41 억	2023201	N	N	N	N
84	20240909	140854	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1820	50	2	2.82	714442786	400918	85.00	1737	1826	1715	2300	1239	1770	1782.02	4.82	51914	1865	1817	1787	1739	1709	1802	1724	42	530	100	1160	1	1	41952420	764	-86.67	1.83	12	0.96	-21.00	996.00	4850	20240614	-62.47	1715	20240909	6.12	4850	-62.47	20240614	1715	6.12	20240909	4850	-62.47	20240614	1715	6.12	20240909	5.76	N	226340	100	41 억	2023201	N	N	N	N
85	20240909	130848	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1777	7	2	0.40	461339119	260913	55.32	1737	1795	1715	2300	1239	1770	1768.17	4.82	35811	1865	1817	1787	1739	1709	1802	1724	42	530	100	1160	1	1	41952420	745	-84.62	1.78	12	0.62	-21.00	996.00	4850	20240614	-63.36	1715	20240909	3.62	4850	-63.36	20240614	1715	3.62	20240909	4850	-63.36	20240614	1715	3.62	20240909	5.76	N	226340	100	41 억	2023201	N	N	N	N
86	20240909	120847	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1791	21	2	1.19	389683306	220769	46.81	1737	1791	1715	2300	1239	1770	1765.11	4.82	31718	1865	1817	1787	1739	1709	1802	1724	42	530	100	1160	1	1	41952420	751	-85.29	1.80	12	0.53	-21.00	996.00	4850	20240614	-63.07	1715	20240909	4.43	4850	-63.07	20240614	1715	4.43	20240909	4850	-63.07	20240614	1715	4.43	20240909	5.76	N	226340	100	41 억	2023201	N	N	N	N
87	20240909	110848	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1777	7	2	0.40	293926028	166974	35.40	1737	1778	1715	2300	1239	1770	1760.30	4.82	8248	1865	1817	1787	1739	1709	1802	1724	42	530	100	1160	1	1	41952420	745	-84.62	1.78	12	0.40	-21.00	996.00	4850	20240614	-63.36	1715	20240909	3.62	4850	-63.36	20240614	1715	3.62	20240909	4850	-63.36	20240614	1715	3.62	20240909	5.76	N	226340	100	41 억	2023201	N	N	N	N
88	20240909	100852	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1772	2	2	0.11	184493420	105216	22.31	1737	1778	1715	2300	1239	1770	1753.44	4.82	-22489	1865	1817	1787	1739	1709	1802	1724	42	530	100	1160	1	1	41952420	743	-84.38	1.78	12	0.25	-21.00	996.00	4850	20240614	-63.46	1715	20240909	3.32	4850	-63.46	20240614	1715	3.32	20240909	4850	-63.46	20240614	1715	3.32	20240909	5.76	N	226340	100	41 억	2023201	N	N	N	N
89	20240909	090845	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1717	-53	5	-2.99	56698216	32724	6.94	1737	1765	1715	2300	1239	1770	1732.39	4.82	762	1865	1817	1787	1739	1709	1802	1724	42	530	100	1160	1	1	41952420	720	-81.76	1.72	12	0.08	-21.00	996.00	4850	20240614	-64.60	1715	20240909	0.12	4850	-64.60	20240614	1715	0.12	20240909	4850	-64.60	20240614	1715	0.12	20240909	5.76	N	226340	100	41 억	2023201	N	N	N	N
90	20240906	160833	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1770	-52	5	-2.85	832595651	467740	56.62	1807	1835	1757	2365	1276	1822	1780.16	4.87	-20483	1945	1883	1844	1782	1743	1864	1763	42	543	100	1200	1	1	41952420	743	-84.29	1.78	12	1.11	-21.00	996.00	4850	20240614	-63.51	1757	20240906	0.74	4850	-63.51	20240614	1757	0.74	20240906	4850	-63.51	20240614	1757	0.74	20240906	5.92	N	226340	100	41 억	2043848	N	N	N	N
91	20240906	150846	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1768	-54	5	-2.96	783755370	440143	53.28	1807	1835	1757	2365	1276	1822	1780.68	4.87	-24027	1945	1883	1844	1782	1743	1864	1763	42	543	100	1200	1	1	41952420	742	-84.19	1.78	12	1.05	-21.00	996.00	4850	20240614	-63.55	1757	20240906	0.63	4850	-63.55	20240614	1757	0.63	20240906	4850	-63.55	20240614	1757	0.63	20240906	5.92	N	226340	100	41 억	2043848	N	N	N	N
92	20240906	140856	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1769	-53	5	-2.91	675525441	378855	45.86	1807	1835	1757	2365	1276	1822	1783.07	4.87	-34344	1945	1883	1844	1782	1743	1864	1763	42	543	100	1200	1	1	41952420	742	-84.24	1.78	12	0.90	-21.00	996.00	4850	20240614	-63.53	1757	20240906	0.68	4850	-63.53	20240614	1757	0.68	20240906	4850	-63.53	20240614	1757	0.68	20240906	5.92	N	226340	100	41 억	2043848	N	N	N	N
93	20240906	130847	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1765	-57	5	-3.13	617186955	345946	41.88	1807	1835	1757	2365	1276	1822	1784.06	4.87	-42617	1945	1883	1844	1782	1743	1864	1763	42	543	100	1200	1	1	41952420	740	-84.05	1.77	12	0.82	-21.00	996.00	4850	20240614	-63.61	1757	20240906	0.46	4850	-63.61	20240614	1757	0.46	20240906	4850	-63.61	20240614	1757	0.46	20240906	5.92	N	226340	100	41 억	2043848	N	N	N	N
94	20240906	120848	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1770	-52	5	-2.85	556061034	311445	37.70	1807	1835	1757	2365	1276	1822	1785.42	4.87	-33570	1945	1883	1844	1782	1743	1864	1763	42	543	100	1200	1	1	41952420	743	-84.29	1.78	12	0.74	-21.00	996.00	4850	20240614	-63.51	1757	20240906	0.74	4850	-63.51	20240614	1757	0.74	20240906	4850	-63.51	20240614	1757	0.74	20240906	5.92	N	226340	100	41 억	2043848	N	N	N	N
95	20240906	110850	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1784	-38	5	-2.09	443667984	247912	30.01	1807	1835	1757	2365	1276	1822	1789.62	4.87	-25403	1945	1883	1844	1782	1743	1864	1763	42	543	100	1200	1	1	41952420	748	-84.95	1.79	12	0.59	-21.00	996.00	4850	20240614	-63.22	1757	20240906	1.54	4850	-63.22	20240614	1757	1.54	20240906	4850	-63.22	20240614	1757	1.54	20240906	5.92	N	226340	100	41 억	2043848	N	N	N	N
96	20240906	100844	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1763	-59	5	-3.24	335978048	187067	22.65	1807	1835	1761	2365	1276	1822	1796.03	4.87	-44500	1945	1883	1844	1782	1743	1864	1763	42	543	100	1200	1	1	41952420	740	-83.95	1.77	12	0.45	-21.00	996.00	4850	20240614	-63.65	1761	20240906	0.11	4850	-63.65	20240614	1761	0.11	20240906	4850	-63.65	20240614	1761	0.11	20240906	5.92	N	226340	100	41 억	2043848	N	N	N	N
97	20240906	090846	57	100.00	KOSDAQ		화학	N	N	N	N	N	1815	-7	5	-0.38	77735473	42868	5.19	1807	1835	1807	2365	1276	1822	1813.37	4.87	10327	1945	1883	1844	1782	1743	1864	1763	42	543	100	1200	1	1	41952420	761	-86.43	1.82	12	0.10	-21.00	996.00	4850	20240614	-62.58	1805	20240905	0.55	4850	-62.58	20240614	1805	0.55	20240905	4850	-62.58	20240614	1805	0.55	20240905	5.92	N	226340	100	41 억	2043848	N	N	N	N
98	20240905	160832	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1822	-45	5	-2.41	1512396004	820256	95.21	1870	1906	1805	2425	1307	1867	1843.82	4.59	115776	1941	1904	1882	1845	1823	1893	1834	42	558	100	1230	1	1	41952420	764	-86.76	1.83	12	1.96	-21.00	996.00	4850	20240614	-62.43	1805	20240905	0.94	4850	-62.43	20240614	1805	0.94	20240905	4850	-62.43	20240614	1805	0.94	20240905	5.93	N	226340	100	41 억	1926830	N	N	N	N
99	20240905	150847	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1838	-29	5	-1.55	1442969786	782260	90.80	1870	1906	1805	2425	1307	1867	1844.62	4.59	105445	1941	1904	1882	1845	1823	1893	1834	42	558	100	1230	1	1	41952420	771	-87.52	1.85	12	1.86	-21.00	996.00	4850	20240614	-62.10	1805	20240905	1.83	4850	-62.10	20240614	1805	1.83	20240905	4850	-62.10	20240614	1805	1.83	20240905	5.93	N	226340	100	41 억	1926830	N	N	N	N
100	20240905	140842	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1815	-52	5	-2.79	1319288849	714530	82.94	1870	1906	1811	2425	1307	1867	1846.37	4.59	70934	1941	1904	1882	1845	1823	1893	1834	42	558	100	1230	1	1	41952420	761	-86.43	1.82	12	1.70	-21.00	996.00	4850	20240614	-62.58	1811	20240905	0.22	4850	-62.58	20240614	1811	0.22	20240905	4850	-62.58	20240614	1811	0.22	20240905	5.93	N	226340	100	41 억	1926830	N	N	N	N
101	20240905	130843	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1823	-44	5	-2.36	1085486815	586030	68.02	1870	1906	1819	2425	1307	1867	1852.27	4.59	80757	1941	1904	1882	1845	1823	1893	1834	42	558	100	1230	1	1	41952420	765	-86.81	1.83	12	1.40	-21.00	996.00	4850	20240614	-62.41	1819	20240905	0.22	4850	-62.41	20240614	1819	0.22	20240905	4850	-62.41	20240614	1819	0.22	20240905	5.93	N	226340	100	41 억	1926830	N	N	N	N
102	20240905	120843	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1836	-31	5	-1.66	789296795	423756	49.19	1870	1906	1829	2425	1307	1867	1862.62	4.59	41602	1941	1904	1882	1845	1823	1893	1834	42	558	100	1230	1	1	41952420	770	-87.43	1.84	12	1.01	-21.00	996.00	4850	20240614	-62.14	1829	20240905	0.38	4850	-62.14	20240614	1829	0.38	20240905	4850	-62.14	20240614	1829	0.38	20240905	5.93	N	226340	100	41 억	1926830	N	N	N	N
103	20240905	110840	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1857	-10	5	-0.54	447034392	237344	27.55	1870	1906	1857	2425	1307	1867	1883.49	4.59	-22446	1941	1904	1882	1845	1823	1893	1834	42	558	100	1230	1	1	41952420	779	-88.43	1.86	12	0.57	-21.00	996.00	4850	20240614	-61.71	1857	20240905	0.00	4850	-61.71	20240614	1857	0.00	20240905	4850	-61.71	20240614	1857	0.00	20240905	5.93	N	226340	100	41 억	1926830	N	N	N	N
104	20240905	100838	57	100.00	KOSDAQ		화학	N	N	N	N	N	1905	38	2	2.04	255847841	135391	15.72	1870	1906	1870	2425	1307	1867	1889.70	4.59	26164	1941	1904	1882	1845	1823	1893	1834	42	558	100	1230	1	1	41952420	799	-90.71	1.91	12	0.32	-21.00	996.00	4850	20240614	-60.72	1860	20240904	2.42	4850	-60.72	20240614	1860	2.42	20240904	4850	-60.72	20240614	1860	2.42	20240904	5.93	N	226340	100	41 억	1926830	N	N	N	N
105	20240905	090847	57	100.00	KOSDAQ		화학	N	N	N	N	N	1882	15	2	0.80	57737047	30673	3.56	1870	1894	1870	2425	1307	1867	1882.34	4.59	-1259	1941	1904	1882	1845	1823	1893	1834	42	558	100	1230	1	1	41952420	790	-89.62	1.89	12	0.07	-21.00	996.00	4850	20240614	-61.20	1860	20240904	1.18	4850	-61.20	20240614	1860	1.18	20240904	4850	-61.20	20240614	1860	1.18	20240904	5.93	N	226340	100	41 억	1926830	N	N	N	N
106	20240904	160825	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1867	-91	5	-4.65	1602679719	855341	85.01	1899	1919	1860	2545	1371	1958	1873.74	4.59	-89	2069	2013	1974	1918	1879	1994	1899	42	587	100	1290	1	1	41952420	783	-88.90	1.87	12	2.04	-21.00	996.00	4850	20240614	-61.51	1860	20240904	0.38	4850	-61.51	20240614	1860	0.38	20240904	4850	-61.51	20240614	1860	0.38	20240904	4.96	N	226340	100	41 억	1926919	N	N	N	N
107	20240904	150831	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1867	-91	5	-4.65	1523742943	813048	80.81	1899	1919	1860	2545	1371	1958	1874.11	4.59	1862	2069	2013	1974	1918	1879	1994	1899	42	587	100	1290	1	1	41952420	783	-88.90	1.87	12	1.94	-21.00	996.00	4850	20240614	-61.51	1860	20240904	0.38	4850	-61.51	20240614	1860	0.38	20240904	4850	-61.51	20240614	1860	0.38	20240904	4.96	N	226340	100	41 억	1926919	N	N	N	N
108	20240904	140835	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1864	-94	5	-4.80	1362848061	726928	72.25	1899	1919	1860	2545	1371	1958	1874.80	4.59	-19820	2069	2013	1974	1918	1879	1994	1899	42	587	100	1290	1	1	41952420	782	-88.76	1.87	12	1.73	-21.00	996.00	4850	20240614	-61.57	1860	20240904	0.22	4850	-61.57	20240614	1860	0.22	20240904	4850	-61.57	20240614	1860	0.22	20240904	4.96	N	226340	100	41 억	1926919	N	N	N	N
109	20240904	130832	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1864	-94	5	-4.80	1194043188	636513	63.26	1899	1919	1860	2545	1371	1958	1875.91	4.59	-6655	2069	2013	1974	1918	1879	1994	1899	42	587	100	1290	1	1	41952420	782	-88.76	1.87	12	1.52	-21.00	996.00	4850	20240614	-61.57	1860	20240904	0.22	4850	-61.57	20240614	1860	0.22	20240904	4850	-61.57	20240614	1860	0.22	20240904	4.96	N	226340	100	41 억	1926919	N	N	N	N
110	20240904	120829	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1871	-87	5	-4.44	1010277268	538059	53.48	1899	1919	1860	2545	1371	1958	1877.63	4.59	-215	2069	2013	1974	1918	1879	1994	1899	42	587	100	1290	1	1	41952420	785	-89.10	1.88	12	1.28	-21.00	996.00	4850	20240614	-61.42	1860	20240904	0.59	4850	-61.42	20240614	1860	0.59	20240904	4850	-61.42	20240614	1860	0.59	20240904	4.96	N	226340	100	41 억	1926919	N	N	N	N
111	20240904	110828	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1876	-82	5	-4.19	924884063	492555	48.96	1899	1919	1860	2545	1371	1958	1877.73	4.59	22642	2069	2013	1974	1918	1879	1994	1899	42	587	100	1290	1	1	41952420	787	-89.33	1.88	12	1.17	-21.00	996.00	4850	20240614	-61.32	1860	20240904	0.86	4850	-61.32	20240614	1860	0.86	20240904	4850	-61.32	20240614	1860	0.86	20240904	4.96	N	226340	100	41 억	1926919	N	N	N	N
112	20240904	100830	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1872	-86	5	-4.39	764599405	407297	40.48	1899	1919	1860	2545	1371	1958	1877.25	4.59	269	2069	2013	1974	1918	1879	1994	1899	42	587	100	1290	1	1	41952420	785	-89.14	1.88	12	0.97	-21.00	996.00	4850	20240614	-61.40	1860	20240904	0.65	4850	-61.40	20240614	1860	0.65	20240904	4850	-61.40	20240614	1860	0.65	20240904	4.96	N	226340	100	41 억	1926919	N	N	N	N
113	20240904	090834	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1891	-67	5	-3.42	215981150	114642	11.39	1899	1899	1860	2545	1371	1958	1883.96	4.59	11248	2069	2013	1974	1918	1879	1994	1899	42	587	100	1290	1	1	41952420	793	-90.05	1.90	12	0.27	-21.00	996.00	4850	20240614	-61.01	1860	20240904	1.67	4850	-61.01	20240614	1860	1.67	20240904	4850	-61.01	20240614	1860	1.67	20240904	4.96	N	226340	100	41 억	1926919	N	N	N	N
114	20240903	160818	57	100.00	KOSDAQ		화학	N	N	N	N	N	1958	0	3	0.00	1953827265	984175	24.35	1959	2030	1935	2545	1371	1958	1985.29	4.30	119195	2196	2077	2001	1882	1806	2039	1844	42	587	100	1290	1	1	41952420	821	-93.24	1.97	12	2.35	-21.00	996.00	4850	20240614	-59.63	1890	20240827	3.60	4850	-59.63	20240614	1890	3.60	20240827	4850	-59.63	20240614	1890	3.60	20240827	4.95	N	226340	100	41 억	1803763	N	N	N	N
115	20240903	150826	57	100.00	KOSDAQ		화학	N	N	N	N	N	1967	9	2	0.46	1805259304	908383	22.47	1959	2030	1935	2545	1371	1958	1987.34	4.30	97427	2196	2077	2001	1882	1806	2039	1844	42	587	100	1290	1	1	41952420	825	-93.67	1.97	12	2.17	-21.00	996.00	4850	20240614	-59.44	1890	20240827	4.07	4850	-59.44	20240614	1890	4.07	20240827	4850	-59.44	20240614	1890	4.07	20240827	4.95	N	226340	100	41 억	1803763	N	N	N	N
116	20240903	140827	57	100.00	KOSDAQ		화학	N	N	N	N	N	1986	28	2	1.43	1607954453	808451	20.00	1959	2030	1935	2545	1371	1958	1988.94	4.30	113129	2196	2077	2001	1882	1806	2039	1844	42	587	100	1290	1	1	41952420	833	-94.57	1.99	12	1.93	-21.00	996.00	4850	20240614	-59.05	1890	20240827	5.08	4850	-59.05	20240614	1890	5.08	20240827	4850	-59.05	20240614	1890	5.08	20240827	4.95	N	226340	100	41 억	1803763	N	N	N	N
117	20240903	130827	57	100.00	KOSDAQ		화학	N	N	N	N	N	2000	42	2	2.15	1486135197	747256	18.49	1959	2030	1935	2545	1371	1958	1988.80	4.30	120540	2196	2077	2001	1882	1806	2039	1844	42	587	100	1290	5	1	41952420	839	-95.24	2.01	12	1.78	-21.00	996.00	4850	20240614	-58.76	1890	20240827	5.82	4850	-58.76	20240614	1890	5.82	20240827	4850	-58.76	20240614	1890	5.82	20240827	4.95	N	226340	100	41 억	1803763	N	N	N	N
118	20240903	120815	57	100.00	KOSDAQ		화학	N	N	N	N	N	2005	47	2	2.40	1359449697	683902	16.92	1959	2030	1935	2545	1371	1958	1987.80	4.30	129239	2196	2077	2001	1882	1806	2039	1844	42	587	100	1290	5	1	41952420	841	-95.48	2.01	12	1.63	-21.00	996.00	4850	20240614	-58.66	1890	20240827	6.08	4850	-58.66	20240614	1890	6.08	20240827	4850	-58.66	20240614	1890	6.08	20240827	4.95	N	226340	100	41 억	1803763	N	N	N	N
119	20240903	110816	57	100.00	KOSDAQ		화학	N	N	N	N	N	2010	52	2	2.66	1052614274	531315	13.15	1959	2020	1935	2545	1371	1958	1981.16	4.30	130785	2196	2077	2001	1882	1806	2039	1844	42	587	100	1290	5	1	41952420	843	-95.71	2.02	12	1.27	-21.00	996.00	4850	20240614	-58.56	1890	20240827	6.35	4850	-58.56	20240614	1890	6.35	20240827	4850	-58.56	20240614	1890	6.35	20240827	4.95	N	226340	100	41 억	1803763	N	N	N	N
120	20240903	100816	57	100.00	KOSDAQ		화학	N	N	N	N	N	1974	16	2	0.82	699293663	353542	8.75	1959	2015	1935	2545	1371	1958	1977.98	4.30	124372	2196	2077	2001	1882	1806	2039	1844	42	587	100	1290	1	1	41952420	828	-94.00	1.98	12	0.84	-21.00	996.00	4850	20240614	-59.30	1890	20240827	4.44	4850	-59.30	20240614	1890	4.44	20240827	4850	-59.30	20240614	1890	4.44	20240827	4.95	N	226340	100	41 억	1803763	N	N	N	N
121	20240903	090818	57	100.00	KOSDAQ		화학	N	N	N	N	N	1935	-23	5	-1.17	109755928	56183	1.39	1959	1973	1935	2545	1371	1958	1953.52	4.30	-1290	2196	2077	2001	1882	1806	2039	1844	42	587	100	1290	1	1	41952420	812	-92.14	1.94	12	0.13	-21.00	996.00	4850	20240614	-60.10	1890	20240827	2.38	4850	-60.10	20240614	1890	2.38	20240827	4850	-60.10	20240614	1890	2.38	20240827	4.95	N	226340	100	41 억	1803763	N	N	N	N
122	20240902	160809	57	100.00	KOSDAQ		화학	N	N	N	N	N	1958	16	2	0.82	8097354105	4025912	757.12	2020	2120	1925	2520	1360	1942	2011.36	7.15	-1191741	1972	1957	1931	1916	1890	1964	1923	42	578	100	1280	1	1	41952420	821	-93.24	1.97	12	9.60	-21.00	996.00	4850	20240614	-59.63	1890	20240827	3.60	4850	-59.63	20240614	1890	3.60	20240827	4850	-59.63	20240614	1890	3.60	20240827	4.96	N	226340	100	41 억	2998016	N	N	N	N
123	20240902	150822	57	100.00	KOSDAQ		화학	N	N	N	N	N	1978	36	2	1.85	7928820986	3940075	740.98	2020	2120	1925	2520	1360	1942	2012.35	7.15	-1184787	1972	1957	1931	1916	1890	1964	1923	42	578	100	1280	1	1	41952420	830	-94.19	1.99	12	9.39	-21.00	996.00	4850	20240614	-59.22	1890	20240827	4.66	4850	-59.22	20240614	1890	4.66	20240827	4850	-59.22	20240614	1890	4.66	20240827	4.96	N	226340	100	41 억	2998016	N	N	N	N
124	20240902	140819	57	100.00	KOSDAQ		화학	N	N	N	N	N	1940	-2	5	-0.10	7264932374	3603239	677.63	2020	2120	1925	2520	1360	1942	2016.22	7.15	-1336850	1972	1957	1931	1916	1890	1964	1923	42	578	100	1280	1	1	41952420	814	-92.38	1.95	12	8.59	-21.00	996.00	4850	20240614	-60.00	1890	20240827	2.65	4850	-60.00	20240614	1890	2.65	20240827	4850	-60.00	20240614	1890	2.65	20240827	4.96	N	226340	100	41 억	2998016	N	N	N	N
125	20240902	130815	57	100.00	KOSDAQ		화학	N	N	N	N	N	1941	-1	5	-0.05	7050556598	3492453	656.80	2020	2120	1933	2520	1360	1942	2018.80	7.15	-1308105	1972	1957	1931	1916	1890	1964	1923	42	578	100	1280	1	1	41952420	814	-92.43	1.95	12	8.32	-21.00	996.00	4850	20240614	-59.98	1890	20240827	2.70	4850	-59.98	20240614	1890	2.70	20240827	4850	-59.98	20240614	1890	2.70	20240827	4.96	N	226340	100	41 억	2998016	N	N	N	N
126	20240902	120819	57	100.00	KOSDAQ		화학	N	N	N	N	N	1945	3	2	0.15	6862520217	3395469	638.56	2020	2120	1933	2520	1360	1942	2021.08	7.15	-1286830	1972	1957	1931	1916	1890	1964	1923	42	578	100	1280	1	1	41952420	816	-92.62	1.95	12	8.09	-21.00	996.00	4850	20240614	-59.90	1890	20240827	2.91	4850	-59.90	20240614	1890	2.91	20240827	4850	-59.90	20240614	1890	2.91	20240827	4.96	N	226340	100	41 억	2998016	N	N	N	N
127	20240902	110811	57	100.00	KOSDAQ		화학	N	N	N	N	N	1944	2	2	0.10	6397845631	3157149	593.74	2020	2120	1933	2520	1360	1942	2026.46	7.15	-1147326	1972	1957	1931	1916	1890	1964	1923	42	578	100	1280	1	1	41952420	816	-92.57	1.95	12	7.53	-21.00	996.00	4850	20240614	-59.92	1890	20240827	2.86	4850	-59.92	20240614	1890	2.86	20240827	4850	-59.92	20240614	1890	2.86	20240827	4.96	N	226340	100	41 억	2998016	N	N	N	N
128	20240902	100810	57	100.00	KOSDAQ		화학	N	N	N	N	N	1962	20	2	1.03	5752342934	2825694	531.41	2020	2120	1950	2520	1360	1942	2035.73	7.15	-1012080	1972	1957	1931	1916	1890	1964	1923	42	578	100	1280	1	1	41952420	823	-93.43	1.97	12	6.74	-21.00	996.00	4850	20240614	-59.55	1890	20240827	3.81	4850	-59.55	20240614	1890	3.81	20240827	4850	-59.55	20240614	1890	3.81	20240827	4.96	N	226340	100	41 억	2998016	N	N	N	N
129	20240902	090805	57	100.00	KOSDAQ		화학	N	N	N	N	N	2070	128	2	6.59	569606946	284144	53.44	2020	2080	1969	2520	1360	1942	2004.64	7.15	6434	1972	1957	1931	1916	1890	1964	1923	42	578	100	1280	5	1	41952420	868	-98.57	2.08	12	0.68	-21.00	996.00	4850	20240614	-57.32	1890	20240827	9.52	4850	-57.32	20240614	1890	9.52	20240827	4850	-57.32	20240614	1890	9.52	20240827	4.96	N	226340	100	41 억	2998016	N	N	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History