KissMeData/104480/price/prices-20240901.csv at 247dc06affe736781f3fd522bb1f7939e34bdb9d

Files

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

53 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240930	160805	57	100.00	KOSDAQ	화학	N	N	N	N	N	1445	-23	5	-1.57	91136220	63035	39.41	1458	1473	1430	1908	1028	1468	1445.80	1.81	-7059	1498	1483	1454	1439	1410	1490	1446	454	440	500	1050	1	1	90895434	1313	-14.74	0.14	12	0.07	-98.00	10445.00	2195	20240115	-34.17	1250	20240806	15.60	2195	-34.17	20240115	1250	15.60	20240806	2195	-34.17	20240115	1250	15.60	20240806	2.18	N	104480	500	454 억	1649307	N	N	N	N
3	20240930	150817	57	100.00	KOSDAQ	화학	N	N	N	N	N	1447	-21	5	-1.43	87403952	60454	37.80	1458	1473	1430	1908	1028	1468	1445.79	1.81	-7083	1498	1483	1454	1439	1410	1490	1446	454	440	500	1050	1	1	90895434	1315	-14.77	0.14	12	0.07	-98.00	10445.00	2195	20240115	-34.08	1250	20240806	15.76	2195	-34.08	20240115	1250	15.76	20240806	2195	-34.08	20240115	1250	15.76	20240806	2.18	N	104480	500	454 억	1649307	N	N	N	N
4	20240930	140815	57	100.00	KOSDAQ	화학	N	N	N	N	N	1441	-27	5	-1.84	73562496	50865	31.80	1458	1473	1430	1908	1028	1468	1446.23	1.81	-6403	1498	1483	1454	1439	1410	1490	1446	454	440	500	1050	1	1	90895434	1310	-14.70	0.14	12	0.06	-98.00	10445.00	2195	20240115	-34.35	1250	20240806	15.28	2195	-34.35	20240115	1250	15.28	20240806	2195	-34.35	20240115	1250	15.28	20240806	2.18	N	104480	500	454 억	1649307	N	N	N	N
5	20240930	130812	57	100.00	KOSDAQ	화학	N	N	N	N	N	1440	-28	5	-1.91	65231447	45061	28.17	1458	1473	1430	1908	1028	1468	1447.63	1.81	-7508	1498	1483	1454	1439	1410	1490	1446	454	440	500	1050	1	1	90895434	1309	-14.69	0.14	12	0.05	-98.00	10445.00	2195	20240115	-34.40	1250	20240806	15.20	2195	-34.40	20240115	1250	15.20	20240806	2195	-34.40	20240115	1250	15.20	20240806	2.18	N	104480	500	454 억	1649307	N	N	N	N
6	20240930	120809	57	100.00	KOSDAQ	화학	N	N	N	N	N	1443	-25	5	-1.70	61278384	42321	26.46	1458	1473	1430	1908	1028	1468	1447.94	1.81	-6899	1498	1483	1454	1439	1410	1490	1446	454	440	500	1050	1	1	90895434	1312	-14.72	0.14	12	0.05	-98.00	10445.00	2195	20240115	-34.26	1250	20240806	15.44	2195	-34.26	20240115	1250	15.44	20240806	2195	-34.26	20240115	1250	15.44	20240806	2.18	N	104480	500	454 억	1649307	N	N	N	N
7	20240930	110807	57	100.00	KOSDAQ	화학	N	N	N	N	N	1450	-18	5	-1.23	59800523	41297	25.82	1458	1473	1430	1908	1028	1468	1448.06	1.81	-6214	1498	1483	1454	1439	1410	1490	1446	454	440	500	1050	1	1	90895434	1318	-14.80	0.14	12	0.05	-98.00	10445.00	2195	20240115	-33.94	1250	20240806	16.00	2195	-33.94	20240115	1250	16.00	20240806	2195	-33.94	20240115	1250	16.00	20240806	2.18	N	104480	500	454 억	1649307	N	N	N	N
8	20240930	100805	57	100.00	KOSDAQ	화학	N	N	N	N	N	1437	-31	5	-2.11	47297341	32581	20.37	1458	1473	1437	1908	1028	1468	1451.68	1.81	-9165	1498	1483	1454	1439	1410	1490	1446	454	440	500	1050	1	1	90895434	1306	-14.66	0.14	12	0.04	-98.00	10445.00	2195	20240115	-34.53	1250	20240806	14.96	2195	-34.53	20240115	1250	14.96	20240806	2195	-34.53	20240115	1250	14.96	20240806	2.18	N	104480	500	454 억	1649307	N	N	N	N
9	20240930	090734	57	100.00	KOSDAQ	화학	N	N	N	N	N	1470	2	2	0.14	4200929	2874	1.80	1458	1473	1458	1908	1028	1468	1461.70	1.81	-968	1498	1483	1454	1439	1410	1490	1446	454	440	500	1050	1	1	90895434	1336	-15.00	0.14	12	0.00	-98.00	10445.00	2195	20240115	-33.03	1250	20240806	17.60	2195	-33.03	20240115	1250	17.60	20240806	2195	-33.03	20240115	1250	17.60	20240806	2.18	N	104480	500	454 억	1649307	N	N	N	N
10	20240927	160809	57	100.00	KOSDAQ	화학	N	N	N	N	N	1468	45	2	3.16	227088630	156530	125.66	1425	1469	1425	1849	997	1423	1450.76	1.79	48760	1464	1443	1415	1394	1366	1454	1405	454	426	500	1020	1	1	90895434	1334	-14.98	0.14	12	0.17	-98.00	10445.00	2195	20240115	-33.12	1250	20240806	17.44	2195	-33.12	20240115	1250	17.44	20240806	2195	-33.12	20240115	1250	17.44	20240806	2.14	N	104480	500	454 억	1626542	N	N	N	N
11	20240927	150814	57	100.00	KOSDAQ	화학	N	N	N	N	N	1464	41	2	2.88	207530657	143187	114.95	1425	1464	1425	1849	997	1423	1449.37	1.79	45862	1464	1443	1415	1394	1366	1454	1405	454	426	500	1020	1	1	90895434	1331	-14.94	0.14	12	0.16	-98.00	10445.00	2195	20240115	-33.30	1250	20240806	17.12	2195	-33.30	20240115	1250	17.12	20240806	2195	-33.30	20240115	1250	17.12	20240806	2.14	N	104480	500	454 억	1626542	N	N	N	N
12	20240927	140820	57	100.00	KOSDAQ	화학	N	N	N	N	N	1458	35	2	2.46	168432923	116438	93.48	1425	1460	1425	1849	997	1423	1446.55	1.79	39181	1464	1443	1415	1394	1366	1454	1405	454	426	500	1020	1	1	90895434	1325	-14.88	0.14	12	0.13	-98.00	10445.00	2195	20240115	-33.58	1250	20240806	16.64	2195	-33.58	20240115	1250	16.64	20240806	2195	-33.58	20240115	1250	16.64	20240806	2.14	N	104480	500	454 억	1626542	N	N	N	N
13	20240927	130813	57	100.00	KOSDAQ	화학	N	N	N	N	N	1457	34	2	2.39	146860121	101645	81.60	1425	1459	1425	1849	997	1423	1444.83	1.79	32361	1464	1443	1415	1394	1366	1454	1405	454	426	500	1020	1	1	90895434	1324	-14.87	0.14	12	0.11	-98.00	10445.00	2195	20240115	-33.62	1250	20240806	16.56	2195	-33.62	20240115	1250	16.56	20240806	2195	-33.62	20240115	1250	16.56	20240806	2.14	N	104480	500	454 억	1626542	N	N	N	N
14	20240927	120809	57	100.00	KOSDAQ	화학	N	N	N	N	N	1454	31	2	2.18	120575338	83594	67.11	1425	1454	1425	1849	997	1423	1442.39	1.79	24383	1464	1443	1415	1394	1366	1454	1405	454	426	500	1020	1	1	90895434	1322	-14.84	0.14	12	0.09	-98.00	10445.00	2195	20240115	-33.76	1250	20240806	16.32	2195	-33.76	20240115	1250	16.32	20240806	2195	-33.76	20240115	1250	16.32	20240806	2.14	N	104480	500	454 억	1626542	N	N	N	N
15	20240927	110813	57	100.00	KOSDAQ	화학	N	N	N	N	N	1439	16	2	1.12	87837623	60953	48.93	1425	1452	1425	1849	997	1423	1441.07	1.79	14671	1464	1443	1415	1394	1366	1454	1405	454	426	500	1020	1	1	90895434	1308	-14.68	0.14	12	0.07	-98.00	10445.00	2195	20240115	-34.44	1250	20240806	15.12	2195	-34.44	20240115	1250	15.12	20240806	2195	-34.44	20240115	1250	15.12	20240806	2.14	N	104480	500	454 억	1626542	N	N	N	N
16	20240927	100811	57	100.00	KOSDAQ	화학	N	N	N	N	N	1437	14	2	0.98	34320343	23769	19.08	1425	1452	1425	1849	997	1423	1443.91	1.79	3336	1464	1443	1415	1394	1366	1454	1405	454	426	500	1020	1	1	90895434	1306	-14.66	0.14	12	0.03	-98.00	10445.00	2195	20240115	-34.53	1250	20240806	14.96	2195	-34.53	20240115	1250	14.96	20240806	2195	-34.53	20240115	1250	14.96	20240806	2.14	N	104480	500	454 억	1626542	N	N	N	N
17	20240927	090813	57	100.00	KOSDAQ	화학	N	N	N	N	N	1447	24	2	1.69	17446614	12050	9.67	1425	1452	1425	1849	997	1423	1447.85	1.79	-422	1464	1443	1415	1394	1366	1454	1405	454	426	500	1020	1	1	90895434	1315	-14.77	0.14	12	0.01	-98.00	10445.00	2195	20240115	-34.08	1250	20240806	15.76	2195	-34.08	20240115	1250	15.76	20240806	2195	-34.08	20240115	1250	15.76	20240806	2.14	N	104480	500	454 억	1626542	N	N	N	N
18	20240926	160757	57	100.00	KOSDAQ	화학	N	N	N	N	N	1423	42	2	3.04	177633605	124502	74.62	1387	1436	1387	1795	967	1381	1426.75	1.77	21597	1462	1421	1398	1357	1334	1410	1346	454	414	500	990	1	1	90895434	1293	-14.52	0.14	12	0.14	-98.00	10445.00	2195	20240115	-35.17	1250	20240806	13.84	2195	-35.17	20240115	1250	13.84	20240806	2195	-35.17	20240115	1250	13.84	20240806	2.15	N	104480	500	454 억	1604725	N	N	N	N
19	20240926	150759	57	100.00	KOSDAQ	화학	N	N	N	N	N	1434	53	2	3.84	168981047	118439	70.99	1387	1436	1387	1795	967	1381	1426.73	1.77	21088	1462	1421	1398	1357	1334	1410	1346	454	414	500	990	1	1	90895434	1303	-14.63	0.14	12	0.13	-98.00	10445.00	2195	20240115	-34.67	1250	20240806	14.72	2195	-34.67	20240115	1250	14.72	20240806	2195	-34.67	20240115	1250	14.72	20240806	2.15	N	104480	500	454 억	1604725	N	N	N	N
20	20240926	140808	57	100.00	KOSDAQ	화학	N	N	N	N	N	1433	52	2	3.77	159550722	111866	67.05	1387	1436	1387	1795	967	1381	1426.27	1.77	20979	1462	1421	1398	1357	1334	1410	1346	454	414	500	990	1	1	90895434	1303	-14.62	0.14	12	0.12	-98.00	10445.00	2195	20240115	-34.72	1250	20240806	14.64	2195	-34.72	20240115	1250	14.64	20240806	2195	-34.72	20240115	1250	14.64	20240806	2.15	N	104480	500	454 억	1604725	N	N	N	N
21	20240926	130805	57	100.00	KOSDAQ	화학	N	N	N	N	N	1430	49	2	3.55	141293214	99111	59.40	1387	1436	1387	1795	967	1381	1425.61	1.77	19877	1462	1421	1398	1357	1334	1410	1346	454	414	500	990	1	1	90895434	1300	-14.59	0.14	12	0.11	-98.00	10445.00	2195	20240115	-34.85	1250	20240806	14.40	2195	-34.85	20240115	1250	14.40	20240806	2195	-34.85	20240115	1250	14.40	20240806	2.15	N	104480	500	454 억	1604725	N	N	N	N
22	20240926	120808	57	100.00	KOSDAQ	화학	N	N	N	N	N	1427	46	2	3.33	117466430	82416	49.40	1387	1436	1387	1795	967	1381	1425.29	1.77	18127	1462	1421	1398	1357	1334	1410	1346	454	414	500	990	1	1	90895434	1297	-14.56	0.14	12	0.09	-98.00	10445.00	2195	20240115	-34.99	1250	20240806	14.16	2195	-34.99	20240115	1250	14.16	20240806	2195	-34.99	20240115	1250	14.16	20240806	2.15	N	104480	500	454 억	1604725	N	N	N	N
23	20240926	110807	57	100.00	KOSDAQ	화학	N	N	N	N	N	1435	54	2	3.91	102983921	72293	43.33	1387	1436	1387	1795	967	1381	1424.54	1.77	16342	1462	1421	1398	1357	1334	1410	1346	454	414	500	990	1	1	90895434	1304	-14.64	0.14	12	0.08	-98.00	10445.00	2195	20240115	-34.62	1250	20240806	14.80	2195	-34.62	20240115	1250	14.80	20240806	2195	-34.62	20240115	1250	14.80	20240806	2.15	N	104480	500	454 억	1604725	N	N	N	N
24	20240926	100809	57	100.00	KOSDAQ	화학	N	N	N	N	N	1430	49	2	3.55	79710738	56053	33.60	1387	1430	1387	1795	967	1381	1422.06	1.77	7822	1462	1421	1398	1357	1334	1410	1346	454	414	500	990	1	1	90895434	1300	-14.59	0.14	12	0.06	-98.00	10445.00	2195	20240115	-34.85	1250	20240806	14.40	2195	-34.85	20240115	1250	14.40	20240806	2195	-34.85	20240115	1250	14.40	20240806	2.15	N	104480	500	454 억	1604725	N	N	N	N
25	20240926	090805	57	100.00	KOSDAQ	화학	N	N	N	N	N	1414	33	2	2.39	10599832	7529	4.51	1387	1420	1387	1795	967	1381	1407.87	1.77	479	1462	1421	1398	1357	1334	1410	1346	454	414	500	990	1	1	90895434	1285	-14.43	0.14	12	0.01	-98.00	10445.00	2195	20240115	-35.58	1250	20240806	13.12	2195	-35.58	20240115	1250	13.12	20240806	2195	-35.58	20240115	1250	13.12	20240806	2.15	N	104480	500	454 억	1604725	N	N	N	N
26	20240925	160757	57	100.00	KOSDAQ	화학	N	N	N	N	N	1381	9	2	0.66	235036592	166634	200.57	1385	1439	1375	1783	961	1372	1410.50	1.74	26931	1389	1380	1363	1354	1337	1385	1359	454	411	500	980	1	1	90895434	1255	-14.09	0.13	12	0.18	-98.00	10445.00	2195	20240115	-37.08	1250	20240806	10.48	2195	-37.08	20240115	1250	10.48	20240806	2195	-37.08	20240115	1250	10.48	20240806	2.15	N	104480	500	454 억	1578381	N	N	N	N
27	20240925	150803	57	100.00	KOSDAQ	화학	N	N	N	N	N	1392	20	2	1.46	225033611	159399	191.86	1385	1439	1375	1783	961	1372	1411.76	1.74	26536	1389	1380	1363	1354	1337	1385	1359	454	411	500	980	1	1	90895434	1265	-14.20	0.13	12	0.18	-98.00	10445.00	2195	20240115	-36.58	1250	20240806	11.36	2195	-36.58	20240115	1250	11.36	20240806	2195	-36.58	20240115	1250	11.36	20240806	2.15	N	104480	500	454 억	1578381	N	N	N	N
28	20240925	140804	57	100.00	KOSDAQ	화학	N	N	N	N	N	1433	61	2	4.45	210584622	149151	179.52	1385	1439	1375	1783	961	1372	1411.89	1.74	23027	1389	1380	1363	1354	1337	1385	1359	454	411	500	980	1	1	90895434	1303	-14.62	0.14	12	0.16	-98.00	10445.00	2195	20240115	-34.72	1250	20240806	14.64	2195	-34.72	20240115	1250	14.64	20240806	2195	-34.72	20240115	1250	14.64	20240806	2.15	N	104480	500	454 억	1578381	N	N	N	N
29	20240925	130803	57	100.00	KOSDAQ	화학	N	N	N	N	N	1434	62	2	4.52	188499874	133742	160.98	1385	1434	1375	1783	961	1372	1409.43	1.74	21740	1389	1380	1363	1354	1337	1385	1359	454	411	500	980	1	1	90895434	1303	-14.63	0.14	12	0.15	-98.00	10445.00	2195	20240115	-34.67	1250	20240806	14.72	2195	-34.67	20240115	1250	14.72	20240806	2195	-34.67	20240115	1250	14.72	20240806	2.15	N	104480	500	454 억	1578381	N	N	N	N
30	20240925	120804	57	100.00	KOSDAQ	화학	N	N	N	N	N	1412	40	2	2.92	143953524	102509	123.38	1385	1420	1375	1783	961	1372	1404.30	1.74	20721	1389	1380	1363	1354	1337	1385	1359	454	411	500	980	1	1	90895434	1283	-14.41	0.14	12	0.11	-98.00	10445.00	2195	20240115	-35.67	1250	20240806	12.96	2195	-35.67	20240115	1250	12.96	20240806	2195	-35.67	20240115	1250	12.96	20240806	2.15	N	104480	500	454 억	1578381	N	N	N	N
31	20240925	110801	57	100.00	KOSDAQ	화학	N	N	N	N	N	1419	47	2	3.43	114830849	81916	98.60	1385	1419	1375	1783	961	1372	1401.81	1.74	10083	1389	1380	1363	1354	1337	1385	1359	454	411	500	980	1	1	90895434	1290	-14.48	0.14	12	0.09	-98.00	10445.00	2195	20240115	-35.35	1250	20240806	13.52	2195	-35.35	20240115	1250	13.52	20240806	2195	-35.35	20240115	1250	13.52	20240806	2.15	N	104480	500	454 억	1578381	N	N	N	N
32	20240925	100802	57	100.00	KOSDAQ	화학	N	N	N	N	N	1406	34	2	2.48	57195442	41020	49.37	1385	1407	1375	1783	961	1372	1394.33	1.74	-2359	1389	1380	1363	1354	1337	1385	1359	454	411	500	980	1	1	90895434	1278	-14.35	0.13	12	0.05	-98.00	10445.00	2195	20240115	-35.95	1250	20240806	12.48	2195	-35.95	20240115	1250	12.48	20240806	2195	-35.95	20240115	1250	12.48	20240806	2.15	N	104480	500	454 억	1578381	N	N	N	N
33	20240925	090806	57	100.00	KOSDAQ	화학	N	N	N	N	N	1384	12	2	0.87	6245599	4513	5.43	1385	1385	1375	1783	961	1372	1383.91	1.74	-1860	1389	1380	1363	1354	1337	1385	1359	454	411	500	980	1	1	90895434	1258	-14.12	0.13	12	0.00	-98.00	10445.00	2195	20240115	-36.95	1250	20240806	10.72	2195	-36.95	20240115	1250	10.72	20240806	2195	-36.95	20240115	1250	10.72	20240806	2.15	N	104480	500	454 억	1578381	N	N	N	N
34	20240924	160756	57	100.00	KOSDAQ	화학	N	N	N	N	N	1372	24	2	1.78	112538915	82875	202.80	1351	1372	1346	1752	944	1348	1357.94	1.69	39825	1375	1361	1353	1339	1331	1357	1335	454	404	500	970	1	1	90895434	1247	-14.00	0.13	12	0.09	-98.00	10445.00	2195	20240115	-37.49	1250	20240806	9.76	2195	-37.49	20240115	1250	9.76	20240806	2195	-37.49	20240115	1250	9.76	20240806	2.12	N	104480	500	454 억	1538796	N	N	N	N
35	20240924	150759	57	100.00	KOSDAQ	화학	N	N	N	N	N	1368	20	2	1.48	94134751	69442	169.93	1351	1369	1346	1752	944	1348	1355.59	1.69	34230	1375	1361	1353	1339	1331	1357	1335	454	404	500	970	1	1	90895434	1243	-13.96	0.13	12	0.08	-98.00	10445.00	2195	20240115	-37.68	1250	20240806	9.44	2195	-37.68	20240115	1250	9.44	20240806	2195	-37.68	20240115	1250	9.44	20240806	2.12	N	104480	500	454 억	1538796	N	N	N	N
36	20240924	140753	57	100.00	KOSDAQ	화학	N	N	N	N	N	1362	14	2	1.04	71476050	52853	129.34	1351	1362	1346	1752	944	1348	1352.36	1.69	28494	1375	1361	1353	1339	1331	1357	1335	454	404	500	970	1	1	90895434	1238	-13.90	0.13	12	0.06	-98.00	10445.00	2195	20240115	-37.95	1250	20240806	8.96	2195	-37.95	20240115	1250	8.96	20240806	2195	-37.95	20240115	1250	8.96	20240806	2.12	N	104480	500	454 억	1538796	N	N	N	N
37	20240924	130757	57	100.00	KOSDAQ	화학	N	N	N	N	N	1352	4	2	0.30	30710410	22752	55.68	1351	1358	1346	1752	944	1348	1349.79	1.69	1953	1375	1361	1353	1339	1331	1357	1335	454	404	500	970	1	1	90895434	1229	-13.80	0.13	12	0.03	-98.00	10445.00	2195	20240115	-38.41	1250	20240806	8.16	2195	-38.41	20240115	1250	8.16	20240806	2195	-38.41	20240115	1250	8.16	20240806	2.12	N	104480	500	454 억	1538796	N	N	N	N
38	20240924	120751	57	100.00	KOSDAQ	화학	N	N	N	N	N	1352	4	2	0.30	28281548	20952	51.27	1351	1358	1346	1752	944	1348	1349.83	1.69	1739	1375	1361	1353	1339	1331	1357	1335	454	404	500	970	1	1	90895434	1229	-13.80	0.13	12	0.02	-98.00	10445.00	2195	20240115	-38.41	1250	20240806	8.16	2195	-38.41	20240115	1250	8.16	20240806	2195	-38.41	20240115	1250	8.16	20240806	2.12	N	104480	500	454 억	1538796	N	N	N	N
39	20240924	110758	57	100.00	KOSDAQ	화학	N	N	N	N	N	1353	5	2	0.37	25868217	19168	46.91	1351	1358	1346	1752	944	1348	1349.55	1.69	922	1375	1361	1353	1339	1331	1357	1335	454	404	500	970	1	1	90895434	1230	-13.81	0.13	12	0.02	-98.00	10445.00	2195	20240115	-38.36	1250	20240806	8.24	2195	-38.36	20240115	1250	8.24	20240806	2195	-38.36	20240115	1250	8.24	20240806	2.12	N	104480	500	454 억	1538796	N	N	N	N
40	20240924	100757	57	100.00	KOSDAQ	화학	N	N	N	N	N	1355	7	2	0.52	21653104	16053	39.28	1351	1358	1346	1752	944	1348	1348.85	1.69	891	1375	1361	1353	1339	1331	1357	1335	454	404	500	970	1	1	90895434	1232	-13.83	0.13	12	0.02	-98.00	10445.00	2195	20240115	-38.27	1250	20240806	8.40	2195	-38.27	20240115	1250	8.40	20240806	2195	-38.27	20240115	1250	8.40	20240806	2.12	N	104480	500	454 억	1538796	N	N	N	N
41	20240924	090759	57	100.00	KOSDAQ	화학	N	N	N	N	N	1351	3	2	0.22	485000	358	0.88	1351	1358	1351	1752	944	1348	1354.77	1.69	-181	1375	1361	1353	1339	1331	1357	1335	454	404	500	970	1	1	90895434	1228	-13.79	0.13	12	0.00	-98.00	10445.00	2195	20240115	-38.45	1250	20240806	8.08	2195	-38.45	20240115	1250	8.08	20240806	2195	-38.45	20240115	1250	8.08	20240806	2.12	N	104480	500	454 억	1538796	N	N	N	N
42	20240923	160754	57	100.00	KOSDAQ	화학	N	N	N	N	N	1348	-5	5	-0.37	55170662	40857	73.79	1363	1367	1345	1758	948	1353	1350.34	1.69	2459	1385	1368	1358	1341	1331	1377	1350	454	405	500	970	1	1	90895434	1225	-13.76	0.13	12	0.04	-98.00	10445.00	2195	20240115	-38.59	1250	20240806	7.84	2195	-38.59	20240115	1250	7.84	20240806	2195	-38.59	20240115	1250	7.84	20240806	2.12	N	104480	500	454 억	1536338	N	N	N	N
43	20240923	150757	57	100.00	KOSDAQ	화학	N	N	N	N	N	1350	-3	5	-0.22	48539018	35939	64.91	1363	1367	1345	1758	948	1353	1350.59	1.69	2697	1385	1368	1358	1341	1331	1377	1350	454	405	500	970	1	1	90895434	1227	-13.78	0.13	12	0.04	-98.00	10445.00	2195	20240115	-38.50	1250	20240806	8.00	2195	-38.50	20240115	1250	8.00	20240806	2195	-38.50	20240115	1250	8.00	20240806	2.12	N	104480	500	454 억	1536338	N	N	N	N
44	20240923	140802	57	100.00	KOSDAQ	화학	N	N	N	N	N	1349	-4	5	-0.30	39764205	29433	53.16	1363	1367	1345	1758	948	1353	1351.01	1.69	1931	1385	1368	1358	1341	1331	1377	1350	454	405	500	970	1	1	90895434	1226	-13.77	0.13	12	0.03	-98.00	10445.00	2195	20240115	-38.54	1250	20240806	7.92	2195	-38.54	20240115	1250	7.92	20240806	2195	-38.54	20240115	1250	7.92	20240806	2.12	N	104480	500	454 억	1536338	N	N	N	N
45	20240923	130756	57	100.00	KOSDAQ	화학	N	N	N	N	N	1352	-1	5	-0.07	29485730	21813	39.40	1363	1367	1345	1758	948	1353	1351.75	1.69	1022	1385	1368	1358	1341	1331	1377	1350	454	405	500	970	1	1	90895434	1229	-13.80	0.13	12	0.02	-98.00	10445.00	2195	20240115	-38.41	1250	20240806	8.16	2195	-38.41	20240115	1250	8.16	20240806	2195	-38.41	20240115	1250	8.16	20240806	2.12	N	104480	500	454 억	1536338	N	N	N	N
46	20240923	120756	57	100.00	KOSDAQ	화학	N	N	N	N	N	1352	-1	5	-0.07	25649369	18974	34.27	1363	1367	1345	1758	948	1353	1351.82	1.69	-1348	1385	1368	1358	1341	1331	1377	1350	454	405	500	970	1	1	90895434	1229	-13.80	0.13	12	0.02	-98.00	10445.00	2195	20240115	-38.41	1250	20240806	8.16	2195	-38.41	20240115	1250	8.16	20240806	2195	-38.41	20240115	1250	8.16	20240806	2.12	N	104480	500	454 억	1536338	N	N	N	N
47	20240923	110757	57	100.00	KOSDAQ	화학	N	N	N	N	N	1346	-7	5	-0.52	22354598	16534	29.86	1363	1367	1345	1758	948	1353	1352.04	1.69	-1102	1385	1368	1358	1341	1331	1377	1350	454	405	500	970	1	1	90895434	1223	-13.73	0.13	12	0.02	-98.00	10445.00	2195	20240115	-38.68	1250	20240806	7.68	2195	-38.68	20240115	1250	7.68	20240806	2195	-38.68	20240115	1250	7.68	20240806	2.12	N	104480	500	454 억	1536338	N	N	N	N
48	20240923	100756	57	100.00	KOSDAQ	화학	N	N	N	N	N	1355	2	2	0.15	11873405	8760	15.82	1363	1367	1350	1758	948	1353	1355.41	1.69	-1507	1385	1368	1358	1341	1331	1377	1350	454	405	500	970	1	1	90895434	1232	-13.83	0.13	12	0.01	-98.00	10445.00	2195	20240115	-38.27	1250	20240806	8.40	2195	-38.27	20240115	1250	8.40	20240806	2195	-38.27	20240115	1250	8.40	20240806	2.12	N	104480	500	454 억	1536338	N	N	N	N
49	20240923	090756	57	100.00	KOSDAQ	화학	N	N	N	N	N	1361	8	2	0.59	4182150	3068	5.54	1363	1367	1361	1758	948	1353	1363.15	1.69	-1931	1385	1368	1358	1341	1331	1377	1350	454	405	500	970	1	1	90895434	1237	-13.89	0.13	12	0.00	-98.00	10445.00	2195	20240115	-38.00	1250	20240806	8.88	2195	-38.00	20240115	1250	8.88	20240806	2195	-38.00	20240115	1250	8.88	20240806	2.12	N	104480	500	454 억	1536338	N	N	N	N
50	20240913	160718	57	100.00	KOSDAQ	화학	N	N	N	N	N	1347	4	2	0.30	79439199	59253	151.41	1345	1352	1318	1745	941	1343	1340.68	1.67	23767	1371	1356	1342	1327	1313	1364	1335	454	402	500	960	1	1	90895434	1224	-13.74	0.13	12	0.07	-98.00	10445.00	2195	20240115	-38.63	1250	20240806	7.76	2195	-38.63	20240115	1250	7.76	20240806	2195	-38.63	20240115	1250	7.76	20240806	2.14	N	104480	500	454 억	1518583	N	N	N	N
51	20240913	150724	57	100.00	KOSDAQ	화학	N	N	N	N	N	1345	2	2	0.15	77129385	57538	147.03	1345	1352	1318	1745	941	1343	1340.49	1.67	23695	1371	1356	1342	1327	1313	1364	1335	454	402	500	960	1	1	90895434	1223	-13.72	0.13	12	0.06	-98.00	10445.00	2195	20240115	-38.72	1250	20240806	7.60	2195	-38.72	20240115	1250	7.60	20240806	2195	-38.72	20240115	1250	7.60	20240806	2.14	N	104480	500	454 억	1518583	N	N	N	N
52	20240913	140727	57	100.00	KOSDAQ	화학	N	N	N	N	N	1348	5	2	0.37	73358158	54736	139.87	1345	1352	1318	1745	941	1343	1340.22	1.67	21888	1371	1356	1342	1327	1313	1364	1335	454	402	500	960	1	1	90895434	1225	-13.76	0.13	12	0.06	-98.00	10445.00	2195	20240115	-38.59	1250	20240806	7.84	2195	-38.59	20240115	1250	7.84	20240806	2195	-38.59	20240115	1250	7.84	20240806	2.14	N	104480	500	454 억	1518583	N	N	N	N
53	20240913	130723	57	100.00	KOSDAQ	화학	N	N	N	N	N	1350	7	2	0.52	73007854	54476	139.20	1345	1352	1318	1745	941	1343	1340.18	1.67	21716	1371	1356	1342	1327	1313	1364	1335	454	402	500	960	1	1	90895434	1227	-13.78	0.13	12	0.06	-98.00	10445.00	2195	20240115	-38.50	1250	20240806	8.00	2195	-38.50	20240115	1250	8.00	20240806	2195	-38.50	20240115	1250	8.00	20240806	2.14	N	104480	500	454 억	1518583	N	N	N	N
54	20240913	120724	57	100.00	KOSDAQ	화학	N	N	N	N	N	1343	0	3	0.00	39837119	29845	76.26	1345	1352	1318	1745	941	1343	1334.80	1.67	9752	1371	1356	1342	1327	1313	1364	1335	454	402	500	960	1	1	90895434	1221	-13.70	0.13	12	0.03	-98.00	10445.00	2195	20240115	-38.82	1250	20240806	7.44	2195	-38.82	20240115	1250	7.44	20240806	2195	-38.82	20240115	1250	7.44	20240806	2.14	N	104480	500	454 억	1518583	N	N	N	N
55	20240913	110723	57	100.00	KOSDAQ	화학	N	N	N	N	N	1339	-4	5	-0.30	38469229	28826	73.66	1345	1352	1318	1745	941	1343	1334.53	1.67	9875	1371	1356	1342	1327	1313	1364	1335	454	402	500	960	1	1	90895434	1217	-13.66	0.13	12	0.03	-98.00	10445.00	2195	20240115	-39.00	1250	20240806	7.12	2195	-39.00	20240115	1250	7.12	20240806	2195	-39.00	20240115	1250	7.12	20240806	2.14	N	104480	500	454 억	1518583	N	N	N	N
56	20240913	100726	57	100.00	KOSDAQ	화학	N	N	N	N	N	1341	-2	5	-0.15	31149050	23356	59.68	1345	1352	1318	1745	941	1343	1333.66	1.67	6169	1371	1356	1342	1327	1313	1364	1335	454	402	500	960	1	1	90895434	1219	-13.68	0.13	12	0.03	-98.00	10445.00	2195	20240115	-38.91	1250	20240806	7.28	2195	-38.91	20240115	1250	7.28	20240806	2195	-38.91	20240115	1250	7.28	20240806	2.14	N	104480	500	454 억	1518583	N	N	N	N
57	20240913	090729	57	100.00	KOSDAQ	화학	N	N	N	N	N	1350	7	2	0.52	321773	239	0.61	1345	1350	1345	1745	941	1343	1346.33	1.67	174	1371	1356	1342	1327	1313	1364	1335	454	402	500	960	1	1	90895434	1227	-13.78	0.13	12	0.00	-98.00	10445.00	2195	20240115	-38.50	1250	20240806	8.00	2195	-38.50	20240115	1250	8.00	20240806	2195	-38.50	20240115	1250	8.00	20240806	2.14	N	104480	500	454 억	1518583	N	N	N	N
58	20240912	160713	57	100.00	KOSDAQ	화학	N	N	N	N	N	1343	24	2	1.82	52398315	39034	62.79	1332	1357	1328	1714	924	1319	1342.38	1.67	5428	1368	1343	1331	1306	1294	1337	1300	454	395	500	940	1	1	90895434	1221	-13.70	0.13	12	0.04	-98.00	10445.00	2195	20240115	-38.82	1250	20240806	7.44	2195	-38.82	20240115	1250	7.44	20240806	2195	-38.82	20240115	1250	7.44	20240806	2.15	N	104480	500	454 억	1517290	N	N	N	N
59	20240912	150722	57	100.00	KOSDAQ	화학	N	N	N	N	N	1342	23	2	1.74	49557837	36917	59.38	1332	1357	1328	1714	924	1319	1342.41	1.67	5085	1368	1343	1331	1306	1294	1337	1300	454	395	500	940	1	1	90895434	1220	-13.69	0.13	12	0.04	-98.00	10445.00	2195	20240115	-38.86	1250	20240806	7.36	2195	-38.86	20240115	1250	7.36	20240806	2195	-38.86	20240115	1250	7.36	20240806	2.15	N	104480	500	454 억	1517290	N	N	N	N
60	20240912	140725	57	100.00	KOSDAQ	화학	N	N	N	N	N	1343	24	2	1.82	30721849	22903	36.84	1332	1357	1328	1714	924	1319	1341.39	1.67	4059	1368	1343	1331	1306	1294	1337	1300	454	395	500	940	1	1	90895434	1221	-13.70	0.13	12	0.03	-98.00	10445.00	2195	20240115	-38.82	1250	20240806	7.44	2195	-38.82	20240115	1250	7.44	20240806	2195	-38.82	20240115	1250	7.44	20240806	2.15	N	104480	500	454 억	1517290	N	N	N	N
61	20240912	130721	57	100.00	KOSDAQ	화학	N	N	N	N	N	1341	22	2	1.67	26716748	19917	32.04	1332	1357	1328	1714	924	1319	1341.40	1.67	3993	1368	1343	1331	1306	1294	1337	1300	454	395	500	940	1	1	90895434	1219	-13.68	0.13	12	0.02	-98.00	10445.00	2195	20240115	-38.91	1250	20240806	7.28	2195	-38.91	20240115	1250	7.28	20240806	2195	-38.91	20240115	1250	7.28	20240806	2.15	N	104480	500	454 억	1517290	N	N	N	N
62	20240912	120719	57	100.00	KOSDAQ	화학	N	N	N	N	N	1343	24	2	1.82	19477876	14498	23.32	1332	1357	1328	1714	924	1319	1343.49	1.67	611	1368	1343	1331	1306	1294	1337	1300	454	395	500	940	1	1	90895434	1221	-13.70	0.13	12	0.02	-98.00	10445.00	2195	20240115	-38.82	1250	20240806	7.44	2195	-38.82	20240115	1250	7.44	20240806	2195	-38.82	20240115	1250	7.44	20240806	2.15	N	104480	500	454 억	1517290	N	N	N	N
63	20240912	110718	57	100.00	KOSDAQ	화학	N	N	N	N	N	1339	20	2	1.52	12107966	8991	14.46	1332	1357	1328	1714	924	1319	1346.68	1.67	-4418	1368	1343	1331	1306	1294	1337	1300	454	395	500	940	1	1	90895434	1217	-13.66	0.13	12	0.01	-98.00	10445.00	2195	20240115	-39.00	1250	20240806	7.12	2195	-39.00	20240115	1250	7.12	20240806	2195	-39.00	20240115	1250	7.12	20240806	2.15	N	104480	500	454 억	1517290	N	N	N	N
64	20240912	100719	57	100.00	KOSDAQ	화학	N	N	N	N	N	1340	21	2	1.59	11599312	8611	13.85	1332	1357	1328	1714	924	1319	1347.03	1.67	-4567	1368	1343	1331	1306	1294	1337	1300	454	395	500	940	1	1	90895434	1218	-13.67	0.13	12	0.01	-98.00	10445.00	2195	20240115	-38.95	1250	20240806	7.20	2195	-38.95	20240115	1250	7.20	20240806	2195	-38.95	20240115	1250	7.20	20240806	2.15	N	104480	500	454 억	1517290	N	N	N	N
65	20240912	090720	57	100.00	KOSDAQ	화학	N	N	N	N	N	1353	34	2	2.58	7850437	5805	9.34	1332	1357	1332	1714	924	1319	1352.36	1.67	-4063	1368	1343	1331	1306	1294	1337	1300	454	395	500	940	1	1	90895434	1230	-13.81	0.13	12	0.01	-98.00	10445.00	2195	20240115	-38.36	1250	20240806	8.24	2195	-38.36	20240115	1250	8.24	20240806	2195	-38.36	20240115	1250	8.24	20240806	2.15	N	104480	500	454 억	1517290	N	N	N	N
66	20240911	160703	57	100.00	KOSDAQ	화학	N	N	N	N	N	1319	-31	5	-2.30	82997668	62138	224.92	1350	1356	1319	1755	945	1350	1335.72	1.68	-10045	1363	1356	1348	1341	1333	1360	1345	454	405	500	970	1	1	90895434	1199	-13.46	0.13	12	0.07	-98.00	10445.00	2195	20240115	-39.91	1250	20240806	5.52	2195	-39.91	20240115	1250	5.52	20240806	2195	-39.91	20240115	1250	5.52	20240806	2.17	N	104480	500	454 억	1527335	N	N	N	N
67	20240911	150709	57	100.00	KOSDAQ	화학	N	N	N	N	N	1323	-27	5	-2.00	75500111	56457	204.35	1350	1356	1319	1755	945	1350	1337.30	1.68	-7804	1363	1356	1348	1341	1333	1360	1345	454	405	500	970	1	1	90895434	1203	-13.50	0.13	12	0.06	-98.00	10445.00	2195	20240115	-39.73	1250	20240806	5.84	2195	-39.73	20240115	1250	5.84	20240806	2195	-39.73	20240115	1250	5.84	20240806	2.17	N	104480	500	454 억	1527335	N	N	N	N
68	20240911	140709	57	100.00	KOSDAQ	화학	N	N	N	N	N	1330	-20	5	-1.48	52881732	39367	142.49	1350	1356	1325	1755	945	1350	1343.30	1.68	-7353	1363	1356	1348	1341	1333	1360	1345	454	405	500	970	1	1	90895434	1209	-13.57	0.13	12	0.04	-98.00	10445.00	2195	20240115	-39.41	1250	20240806	6.40	2195	-39.41	20240115	1250	6.40	20240806	2195	-39.41	20240115	1250	6.40	20240806	2.17	N	104480	500	454 억	1527335	N	N	N	N
69	20240911	130707	57	100.00	KOSDAQ	화학	N	N	N	N	N	1339	-11	5	-0.81	41292235	30681	111.05	1350	1356	1339	1755	945	1350	1345.86	1.68	-3387	1363	1356	1348	1341	1333	1360	1345	454	405	500	970	1	1	90895434	1217	-13.66	0.13	12	0.03	-98.00	10445.00	2195	20240115	-39.00	1250	20240806	7.12	2195	-39.00	20240115	1250	7.12	20240806	2195	-39.00	20240115	1250	7.12	20240806	2.17	N	104480	500	454 억	1527335	N	N	N	N
70	20240911	120713	57	100.00	KOSDAQ	화학	N	N	N	N	N	1345	-5	5	-0.37	30581659	22694	82.14	1350	1356	1340	1755	945	1350	1347.57	1.68	-3644	1363	1356	1348	1341	1333	1360	1345	454	405	500	970	1	1	90895434	1223	-13.72	0.13	12	0.02	-98.00	10445.00	2195	20240115	-38.72	1250	20240806	7.60	2195	-38.72	20240115	1250	7.60	20240806	2195	-38.72	20240115	1250	7.60	20240806	2.17	N	104480	500	454 억	1527335	N	N	N	N
71	20240911	110703	57	100.00	KOSDAQ	화학	N	N	N	N	N	1343	-7	5	-0.52	23166385	17171	62.15	1350	1356	1342	1755	945	1350	1349.16	1.68	-3146	1363	1356	1348	1341	1333	1360	1345	454	405	500	970	1	1	90895434	1221	-13.70	0.13	12	0.02	-98.00	10445.00	2195	20240115	-38.82	1250	20240806	7.44	2195	-38.82	20240115	1250	7.44	20240806	2195	-38.82	20240115	1250	7.44	20240806	2.17	N	104480	500	454 억	1527335	N	N	N	N
72	20240911	100701	57	100.00	KOSDAQ	화학	N	N	N	N	N	1351	1	2	0.07	12490792	9256	33.50	1350	1356	1347	1755	945	1350	1349.48	1.68	-1395	1363	1356	1348	1341	1333	1360	1345	454	405	500	970	1	1	90895434	1228	-13.79	0.13	12	0.01	-98.00	10445.00	2195	20240115	-38.45	1250	20240806	8.08	2195	-38.45	20240115	1250	8.08	20240806	2195	-38.45	20240115	1250	8.08	20240806	2.17	N	104480	500	454 억	1527335	N	N	N	N
73	20240911	090714	57	100.00	KOSDAQ	화학	N	N	N	N	N	1354	4	2	0.30	6489622	4807	17.40	1350	1356	1349	1755	945	1350	1350.04	1.68	-24	1363	1356	1348	1341	1333	1360	1345	454	405	500	970	1	1	90895434	1231	-13.82	0.13	12	0.01	-98.00	10445.00	2195	20240115	-38.31	1250	20240806	8.32	2195	-38.31	20240115	1250	8.32	20240806	2195	-38.31	20240115	1250	8.32	20240806	2.17	N	104480	500	454 억	1527335	N	N	N	N
74	20240910	160706	57	100.00	KOSDAQ	화학	N	N	N	N	N	1350	4	2	0.30	36979274	27403	50.58	1340	1355	1340	1749	943	1346	1349.46	1.69	-2402	1378	1362	1336	1320	1294	1370	1328	454	403	500	960	1	1	90895434	1227	-13.78	0.13	12	0.03	-98.00	10445.00	2195	20240115	-38.50	1250	20240806	8.00	2195	-38.50	20240115	1250	8.00	20240806	2195	-38.50	20240115	1250	8.00	20240806	2.18	N	104480	500	454 억	1534693	N	N	N	N
75	20240910	150710	57	100.00	KOSDAQ	화학	N	N	N	N	N	1347	1	2	0.07	35455628	26273	48.50	1340	1355	1340	1749	943	1346	1349.51	1.69	-1602	1378	1362	1336	1320	1294	1370	1328	454	403	500	960	1	1	90895434	1224	-13.74	0.13	12	0.03	-98.00	10445.00	2195	20240115	-38.63	1250	20240806	7.76	2195	-38.63	20240115	1250	7.76	20240806	2195	-38.63	20240115	1250	7.76	20240806	2.18	N	104480	500	454 억	1534693	N	N	N	N
76	20240910	140706	57	100.00	KOSDAQ	화학	N	N	N	N	N	1348	2	2	0.15	34231136	25365	46.82	1340	1355	1340	1749	943	1346	1349.54	1.69	-983	1378	1362	1336	1320	1294	1370	1328	454	403	500	960	1	1	90895434	1225	-13.76	0.13	12	0.03	-98.00	10445.00	2195	20240115	-38.59	1250	20240806	7.84	2195	-38.59	20240115	1250	7.84	20240806	2195	-38.59	20240115	1250	7.84	20240806	2.18	N	104480	500	454 억	1534693	N	N	N	N
77	20240910	130704	57	100.00	KOSDAQ	화학	N	N	N	N	N	1354	8	2	0.59	29891529	22149	40.88	1340	1355	1340	1749	943	1346	1349.57	1.69	1895	1378	1362	1336	1320	1294	1370	1328	454	403	500	960	1	1	90895434	1231	-13.82	0.13	12	0.02	-98.00	10445.00	2195	20240115	-38.31	1250	20240806	8.32	2195	-38.31	20240115	1250	8.32	20240806	2195	-38.31	20240115	1250	8.32	20240806	2.18	N	104480	500	454 억	1534693	N	N	N	N
78	20240910	120704	57	100.00	KOSDAQ	화학	N	N	N	N	N	1355	9	2	0.67	25756947	19089	35.24	1340	1355	1340	1749	943	1346	1349.31	1.69	2260	1378	1362	1336	1320	1294	1370	1328	454	403	500	960	1	1	90895434	1232	-13.83	0.13	12	0.02	-98.00	10445.00	2195	20240115	-38.27	1250	20240806	8.40	2195	-38.27	20240115	1250	8.40	20240806	2195	-38.27	20240115	1250	8.40	20240806	2.18	N	104480	500	454 억	1534693	N	N	N	N
79	20240910	110703	57	100.00	KOSDAQ	화학	N	N	N	N	N	1352	6	2	0.45	24870755	18434	34.03	1340	1355	1340	1749	943	1346	1349.18	1.69	2259	1378	1362	1336	1320	1294	1370	1328	454	403	500	960	1	1	90895434	1229	-13.80	0.13	12	0.02	-98.00	10445.00	2195	20240115	-38.41	1250	20240806	8.16	2195	-38.41	20240115	1250	8.16	20240806	2195	-38.41	20240115	1250	8.16	20240806	2.18	N	104480	500	454 억	1534693	N	N	N	N
80	20240910	100707	57	100.00	KOSDAQ	화학	N	N	N	N	N	1347	1	2	0.07	18932604	14043	25.92	1340	1355	1340	1749	943	1346	1348.19	1.69	2632	1378	1362	1336	1320	1294	1370	1328	454	403	500	960	1	1	90895434	1224	-13.74	0.13	12	0.02	-98.00	10445.00	2195	20240115	-38.63	1250	20240806	7.76	2195	-38.63	20240115	1250	7.76	20240806	2195	-38.63	20240115	1250	7.76	20240806	2.18	N	104480	500	454 억	1534693	N	N	N	N
81	20240910	090704	57	100.00	KOSDAQ	화학	N	N	N	N	N	1352	6	2	0.45	12295742	9129	16.85	1340	1355	1340	1749	943	1346	1346.89	1.69	1637	1378	1362	1336	1320	1294	1370	1328	454	403	500	960	1	1	90895434	1229	-13.80	0.13	12	0.01	-98.00	10445.00	2195	20240115	-38.41	1250	20240806	8.16	2195	-38.41	20240115	1250	8.16	20240806	2195	-38.41	20240115	1250	8.16	20240806	2.18	N	104480	500	454 억	1534693	N	N	N	N
82	20240909	160651	57	100.00	KOSDAQ	화학	N	N	N	N	N	1346	-2	5	-0.15	72354699	54077	96.06	1310	1352	1310	1752	944	1348	1337.97	1.67	20128	1402	1375	1360	1333	1318	1367	1325	454	404	500	970	1	1	90895434	1223	-13.73	0.13	12	0.06	-98.00	10445.00	2195	20240115	-38.68	1250	20240806	7.68	2195	-38.68	20240115	1250	7.68	20240806	2195	-38.68	20240115	1250	7.68	20240806	2.19	N	104480	500	454 억	1514571	N	N	N	N
83	20240909	150657	57	100.00	KOSDAQ	화학	N	N	N	N	N	1349	1	2	0.07	69380594	51872	92.14	1310	1352	1310	1752	944	1348	1337.53	1.67	19412	1402	1375	1360	1333	1318	1367	1325	454	404	500	970	1	1	90895434	1226	-13.77	0.13	12	0.06	-98.00	10445.00	2195	20240115	-38.54	1250	20240806	7.92	2195	-38.54	20240115	1250	7.92	20240806	2195	-38.54	20240115	1250	7.92	20240806	2.19	N	104480	500	454 억	1514571	N	N	N	N
84	20240909	140659	57	100.00	KOSDAQ	화학	N	N	N	N	N	1349	1	2	0.07	57716361	43223	76.78	1310	1350	1310	1752	944	1348	1335.32	1.67	15162	1402	1375	1360	1333	1318	1367	1325	454	404	500	970	1	1	90895434	1226	-13.77	0.13	12	0.05	-98.00	10445.00	2195	20240115	-38.54	1250	20240806	7.92	2195	-38.54	20240115	1250	7.92	20240806	2195	-38.54	20240115	1250	7.92	20240806	2.19	N	104480	500	454 억	1514571	N	N	N	N
85	20240909	130656	57	100.00	KOSDAQ	화학	N	N	N	N	N	1343	-5	5	-0.37	49170885	36876	65.50	1310	1348	1310	1752	944	1348	1333.41	1.67	10491	1402	1375	1360	1333	1318	1367	1325	454	404	500	970	1	1	90895434	1221	-13.70	0.13	12	0.04	-98.00	10445.00	2195	20240115	-38.82	1250	20240806	7.44	2195	-38.82	20240115	1250	7.44	20240806	2195	-38.82	20240115	1250	7.44	20240806	2.19	N	104480	500	454 억	1514571	N	N	N	N
86	20240909	120654	57	100.00	KOSDAQ	화학	N	N	N	N	N	1337	-11	5	-0.82	33988047	25551	45.39	1310	1348	1310	1752	944	1348	1330.20	1.67	3574	1402	1375	1360	1333	1318	1367	1325	454	404	500	970	1	1	90895434	1215	-13.64	0.13	12	0.03	-98.00	10445.00	2195	20240115	-39.09	1250	20240806	6.96	2195	-39.09	20240115	1250	6.96	20240806	2195	-39.09	20240115	1250	6.96	20240806	2.19	N	104480	500	454 억	1514571	N	N	N	N
87	20240909	110654	57	100.00	KOSDAQ	화학	N	N	N	N	N	1341	-7	5	-0.52	28749482	21630	38.42	1310	1348	1310	1752	944	1348	1329.15	1.67	1177	1402	1375	1360	1333	1318	1367	1325	454	404	500	970	1	1	90895434	1219	-13.68	0.13	12	0.02	-98.00	10445.00	2195	20240115	-38.91	1250	20240806	7.28	2195	-38.91	20240115	1250	7.28	20240806	2195	-38.91	20240115	1250	7.28	20240806	2.19	N	104480	500	454 억	1514571	N	N	N	N
88	20240909	100658	57	100.00	KOSDAQ	화학	N	N	N	N	N	1342	-6	5	-0.45	19252254	14520	25.79	1310	1348	1310	1752	944	1348	1325.91	1.67	791	1402	1375	1360	1333	1318	1367	1325	454	404	500	970	1	1	90895434	1220	-13.69	0.13	12	0.02	-98.00	10445.00	2195	20240115	-38.86	1250	20240806	7.36	2195	-38.86	20240115	1250	7.36	20240806	2195	-38.86	20240115	1250	7.36	20240806	2.19	N	104480	500	454 억	1514571	N	N	N	N
89	20240909	090652	57	100.00	KOSDAQ	화학	N	N	N	N	N	1321	-27	5	-2.00	3226810	2451	4.35	1310	1348	1310	1752	944	1348	1316.53	1.67	-160	1402	1375	1360	1333	1318	1367	1325	454	404	500	970	1	1	90895434	1201	-13.48	0.13	12	0.00	-98.00	10445.00	2195	20240115	-39.82	1250	20240806	5.68	2195	-39.82	20240115	1250	5.68	20240806	2195	-39.82	20240115	1250	5.68	20240806	2.19	N	104480	500	454 억	1514571	N	N	N	N
90	20240906	160644	57	100.00	KOSDAQ	화학	N	N	N	N	N	1348	-26	5	-1.89	74973388	55295	65.30	1357	1387	1345	1786	962	1374	1355.88	1.68	-3204	1415	1394	1374	1353	1333	1405	1364	454	412	500	980	1	1	90895434	1225	-13.76	0.13	12	0.06	-98.00	10445.00	2195	20240115	-38.59	1250	20240806	7.84	2195	-38.59	20240115	1250	7.84	20240806	2195	-38.59	20240115	1250	7.84	20240806	2.23	N	104480	500	454 억	1525297	N	N	N	N
91	20240906	150655	57	100.00	KOSDAQ	화학	N	N	N	N	N	1347	-27	5	-1.97	71678331	52852	62.42	1357	1387	1345	1786	962	1374	1356.21	1.68	-3186	1415	1394	1374	1353	1333	1405	1364	454	412	500	980	1	1	90895434	1224	-13.74	0.13	12	0.06	-98.00	10445.00	2195	20240115	-38.63	1250	20240806	7.76	2195	-38.63	20240115	1250	7.76	20240806	2195	-38.63	20240115	1250	7.76	20240806	2.23	N	104480	500	454 억	1525297	N	N	N	N
92	20240906	140658	57	100.00	KOSDAQ	화학	N	N	N	N	N	1355	-19	5	-1.38	67286970	49601	58.58	1357	1387	1345	1786	962	1374	1356.56	1.68	-2751	1415	1394	1374	1353	1333	1405	1364	454	412	500	980	1	1	90895434	1232	-13.83	0.13	12	0.05	-98.00	10445.00	2195	20240115	-38.27	1250	20240806	8.40	2195	-38.27	20240115	1250	8.40	20240806	2195	-38.27	20240115	1250	8.40	20240806	2.23	N	104480	500	454 억	1525297	N	N	N	N
93	20240906	130654	57	100.00	KOSDAQ	화학	N	N	N	N	N	1365	-9	5	-0.66	49894783	36740	43.39	1357	1387	1345	1786	962	1374	1358.05	1.68	-3496	1415	1394	1374	1353	1333	1405	1364	454	412	500	980	1	1	90895434	1241	-13.93	0.13	12	0.04	-98.00	10445.00	2195	20240115	-37.81	1250	20240806	9.20	2195	-37.81	20240115	1250	9.20	20240806	2195	-37.81	20240115	1250	9.20	20240806	2.23	N	104480	500	454 억	1525297	N	N	N	N
94	20240906	120655	57	100.00	KOSDAQ	화학	N	N	N	N	N	1362	-12	5	-0.87	45476981	33492	39.55	1357	1387	1345	1786	962	1374	1357.85	1.68	-3339	1415	1394	1374	1353	1333	1405	1364	454	412	500	980	1	1	90895434	1238	-13.90	0.13	12	0.04	-98.00	10445.00	2195	20240115	-37.95	1250	20240806	8.96	2195	-37.95	20240115	1250	8.96	20240806	2195	-37.95	20240115	1250	8.96	20240806	2.23	N	104480	500	454 억	1525297	N	N	N	N
95	20240906	110657	57	100.00	KOSDAQ	화학	N	N	N	N	N	1359	-15	5	-1.09	32585831	24013	28.36	1357	1387	1345	1786	962	1374	1357.01	1.68	1731	1415	1394	1374	1353	1333	1405	1364	454	412	500	980	1	1	90895434	1235	-13.87	0.13	12	0.03	-98.00	10445.00	2195	20240115	-38.09	1250	20240806	8.72	2195	-38.09	20240115	1250	8.72	20240806	2195	-38.09	20240115	1250	8.72	20240806	2.23	N	104480	500	454 억	1525297	N	N	N	N
96	20240906	100652	57	100.00	KOSDAQ	화학	N	N	N	N	N	1372	-2	5	-0.15	15530988	11428	13.50	1357	1387	1350	1786	962	1374	1359.03	1.68	1816	1415	1394	1374	1353	1333	1405	1364	454	412	500	980	1	1	90895434	1247	-14.00	0.13	12	0.01	-98.00	10445.00	2195	20240115	-37.49	1250	20240806	9.76	2195	-37.49	20240115	1250	9.76	20240806	2195	-37.49	20240115	1250	9.76	20240806	2.23	N	104480	500	454 억	1525297	N	N	N	N
97	20240906	090656	57	100.00	KOSDAQ	화학	N	N	N	N	N	1372	-2	5	-0.15	3315555	2443	2.89	1357	1387	1357	1786	962	1374	1357.17	1.68	825	1415	1394	1374	1353	1333	1405	1364	454	412	500	980	1	1	90895434	1247	-14.00	0.13	12	0.00	-98.00	10445.00	2195	20240115	-37.49	1250	20240806	9.76	2195	-37.49	20240115	1250	9.76	20240806	2195	-37.49	20240115	1250	9.76	20240806	2.23	N	104480	500	454 억	1525297	N	N	N	N
98	20240905	160644	57	100.00	KOSDAQ	화학	N	N	N	N	N	1374	20	2	1.48	116235291	84663	81.57	1354	1395	1354	1760	948	1354	1372.92	1.64	32654	1412	1383	1367	1338	1322	1375	1330	454	406	500	970	1	1	90895434	1249	-14.02	0.13	12	0.09	-98.00	10445.00	2195	20240115	-37.40	1250	20240806	9.92	2195	-37.40	20240115	1250	9.92	20240806	2195	-37.40	20240115	1250	9.92	20240806	2.24	N	104480	500	454 억	1492643	N	N	N	N
99	20240905	150655	57	100.00	KOSDAQ	화학	N	N	N	N	N	1372	18	2	1.33	104221651	75913	73.14	1354	1395	1354	1760	948	1354	1372.91	1.64	30910	1412	1383	1367	1338	1322	1375	1330	454	406	500	970	1	1	90895434	1247	-14.00	0.13	12	0.08	-98.00	10445.00	2195	20240115	-37.49	1250	20240806	9.76	2195	-37.49	20240115	1250	9.76	20240806	2195	-37.49	20240115	1250	9.76	20240806	2.24	N	104480	500	454 억	1492643	N	N	N	N
100	20240905	140651	57	100.00	KOSDAQ	화학	N	N	N	N	N	1355	1	2	0.07	100419296	73131	70.46	1354	1395	1354	1760	948	1354	1373.14	1.64	31437	1412	1383	1367	1338	1322	1375	1330	454	406	500	970	1	1	90895434	1232	-13.83	0.13	12	0.08	-98.00	10445.00	2195	20240115	-38.27	1250	20240806	8.40	2195	-38.27	20240115	1250	8.40	20240806	2195	-38.27	20240115	1250	8.40	20240806	2.24	N	104480	500	454 억	1492643	N	N	N	N
101	20240905	130653	57	100.00	KOSDAQ	화학	N	N	N	N	N	1370	16	2	1.18	68496650	49640	47.83	1354	1395	1354	1760	948	1354	1379.87	1.64	21325	1412	1383	1367	1338	1322	1375	1330	454	406	500	970	1	1	90895434	1245	-13.98	0.13	12	0.05	-98.00	10445.00	2195	20240115	-37.59	1250	20240806	9.60	2195	-37.59	20240115	1250	9.60	20240806	2195	-37.59	20240115	1250	9.60	20240806	2.24	N	104480	500	454 억	1492643	N	N	N	N
102	20240905	120650	57	100.00	KOSDAQ	화학	N	N	N	N	N	1382	28	2	2.07	52813407	38230	36.84	1354	1395	1354	1760	948	1354	1381.47	1.64	15829	1412	1383	1367	1338	1322	1375	1330	454	406	500	970	1	1	90895434	1256	-14.10	0.13	12	0.04	-98.00	10445.00	2195	20240115	-37.04	1250	20240806	10.56	2195	-37.04	20240115	1250	10.56	20240806	2195	-37.04	20240115	1250	10.56	20240806	2.24	N	104480	500	454 억	1492643	N	N	N	N
103	20240905	110647	57	100.00	KOSDAQ	화학	N	N	N	N	N	1386	32	2	2.36	46040742	33336	32.12	1354	1395	1354	1760	948	1354	1381.11	1.64	14052	1412	1383	1367	1338	1322	1375	1330	454	406	500	970	1	1	90895434	1260	-14.14	0.13	12	0.04	-98.00	10445.00	2195	20240115	-36.86	1250	20240806	10.88	2195	-36.86	20240115	1250	10.88	20240806	2195	-36.86	20240115	1250	10.88	20240806	2.24	N	104480	500	454 억	1492643	N	N	N	N
104	20240905	100648	57	100.00	KOSDAQ	화학	N	N	N	N	N	1379	25	2	1.85	35596154	25808	24.87	1354	1395	1354	1760	948	1354	1379.27	1.64	8483	1412	1383	1367	1338	1322	1375	1330	454	406	500	970	1	1	90895434	1253	-14.07	0.13	12	0.03	-98.00	10445.00	2195	20240115	-37.18	1250	20240806	10.32	2195	-37.18	20240115	1250	10.32	20240806	2195	-37.18	20240115	1250	10.32	20240806	2.24	N	104480	500	454 억	1492643	N	N	N	N
105	20240905	090655	57	100.00	KOSDAQ	화학	N	N	N	N	N	1356	2	2	0.15	307921	226	0.22	1354	1375	1354	1760	948	1354	1362.48	1.64	-47	1412	1383	1367	1338	1322	1375	1330	454	406	500	970	1	1	90895434	1233	-13.84	0.13	12	0.00	-98.00	10445.00	2195	20240115	-38.22	1250	20240806	8.48	2195	-38.22	20240115	1250	8.48	20240806	2195	-38.22	20240115	1250	8.48	20240806	2.24	N	104480	500	454 억	1492643	N	N	N	N
106	20240904	160637	57	100.00	KOSDAQ	화학	N	N	N	N	N	1354	-56	5	-3.97	142087491	103773	93.35	1389	1396	1351	1833	987	1410	1369.27	1.65	-9552	1450	1430	1417	1397	1384	1440	1407	454	423	500	1010	1	1	90895434	1231	-13.82	0.13	12	0.11	-98.00	10445.00	2195	20240115	-38.31	1250	20240806	8.32	2195	-38.31	20240115	1250	8.32	20240806	2195	-38.31	20240115	1250	8.32	20240806	2.24	N	104480	500	454 억	1502158	N	N	N	N
107	20240904	150642	57	100.00	KOSDAQ	화학	N	N	N	N	N	1358	-52	5	-3.69	127989858	93372	84.00	1389	1396	1351	1833	987	1410	1370.75	1.65	-5354	1450	1430	1417	1397	1384	1440	1407	454	423	500	1010	1	1	90895434	1234	-13.86	0.13	12	0.10	-98.00	10445.00	2195	20240115	-38.13	1250	20240806	8.64	2195	-38.13	20240115	1250	8.64	20240806	2195	-38.13	20240115	1250	8.64	20240806	2.24	N	104480	500	454 억	1502158	N	N	N	N
108	20240904	140645	57	100.00	KOSDAQ	화학	N	N	N	N	N	1370	-40	5	-2.84	92911137	67518	60.74	1389	1396	1360	1833	987	1410	1376.09	1.65	-6737	1450	1430	1417	1397	1384	1440	1407	454	423	500	1010	1	1	90895434	1245	-13.98	0.13	12	0.07	-98.00	10445.00	2195	20240115	-37.59	1250	20240806	9.60	2195	-37.59	20240115	1250	9.60	20240806	2195	-37.59	20240115	1250	9.60	20240806	2.24	N	104480	500	454 억	1502158	N	N	N	N
109	20240904	130644	57	100.00	KOSDAQ	화학	N	N	N	N	N	1367	-43	5	-3.05	91049028	66156	59.51	1389	1396	1360	1833	987	1410	1376.28	1.65	-6871	1450	1430	1417	1397	1384	1440	1407	454	423	500	1010	1	1	90895434	1243	-13.95	0.13	12	0.07	-98.00	10445.00	2195	20240115	-37.72	1250	20240806	9.36	2195	-37.72	20240115	1250	9.36	20240806	2195	-37.72	20240115	1250	9.36	20240806	2.24	N	104480	500	454 억	1502158	N	N	N	N
110	20240904	120642	57	100.00	KOSDAQ	화학	N	N	N	N	N	1383	-27	5	-1.91	62913080	45610	41.03	1389	1396	1369	1833	987	1410	1379.37	1.65	-2304	1450	1430	1417	1397	1384	1440	1407	454	423	500	1010	1	1	90895434	1257	-14.11	0.13	12	0.05	-98.00	10445.00	2195	20240115	-36.99	1250	20240806	10.64	2195	-36.99	20240115	1250	10.64	20240806	2195	-36.99	20240115	1250	10.64	20240806	2.24	N	104480	500	454 억	1502158	N	N	N	N
111	20240904	110639	57	100.00	KOSDAQ	화학	N	N	N	N	N	1375	-35	5	-2.48	56291184	40814	36.72	1389	1396	1369	1833	987	1410	1379.21	1.65	-88	1450	1430	1417	1397	1384	1440	1407	454	423	500	1010	1	1	90895434	1250	-14.03	0.13	12	0.04	-98.00	10445.00	2195	20240115	-37.36	1250	20240806	10.00	2195	-37.36	20240115	1250	10.00	20240806	2195	-37.36	20240115	1250	10.00	20240806	2.24	N	104480	500	454 억	1502158	N	N	N	N
112	20240904	100643	57	100.00	KOSDAQ	화학	N	N	N	N	N	1377	-33	5	-2.34	42059114	30436	27.38	1389	1396	1370	1833	987	1410	1381.89	1.65	-1014	1450	1430	1417	1397	1384	1440	1407	454	423	500	1010	1	1	90895434	1252	-14.05	0.13	12	0.03	-98.00	10445.00	2195	20240115	-37.27	1250	20240806	10.16	2195	-37.27	20240115	1250	10.16	20240806	2195	-37.27	20240115	1250	10.16	20240806	2.24	N	104480	500	454 억	1502158	N	N	N	N
113	20240904	090642	57	100.00	KOSDAQ	화학	N	N	N	N	N	1382	-28	5	-1.99	7289640	5259	4.73	1389	1389	1380	1833	987	1410	1386.13	1.65	532	1450	1430	1417	1397	1384	1440	1407	454	423	500	1010	1	1	90895434	1256	-14.10	0.13	12	0.01	-98.00	10445.00	2195	20240115	-37.04	1250	20240806	10.56	2195	-37.04	20240115	1250	10.56	20240806	2195	-37.04	20240115	1250	10.56	20240806	2.24	N	104480	500	454 억	1502158	N	N	N	N
114	20240903	160634	57	100.00	KOSDAQ	화학	N	N	N	N	N	1410	-4	5	-0.28	157830026	111144	207.24	1404	1437	1404	1838	990	1414	1420.05	1.62	33203	1464	1438	1419	1393	1374	1429	1384	454	424	500	1010	1	1	90895434	1282	-14.39	0.13	12	0.12	-98.00	10445.00	2195	20240115	-35.76	1250	20240806	12.80	2195	-35.76	20240115	1250	12.80	20240806	2195	-35.76	20240115	1250	12.80	20240806	2.24	N	104480	500	454 억	1468995	N	N	N	N
115	20240903	150637	57	100.00	KOSDAQ	화학	N	N	N	N	N	1420	6	2	0.42	154458955	108754	202.79	1404	1437	1404	1838	990	1414	1420.26	1.62	35034	1464	1438	1419	1393	1374	1429	1384	454	424	500	1010	1	1	90895434	1291	-14.49	0.14	12	0.12	-98.00	10445.00	2195	20240115	-35.31	1250	20240806	13.60	2195	-35.31	20240115	1250	13.60	20240806	2195	-35.31	20240115	1250	13.60	20240806	2.24	N	104480	500	454 억	1468995	N	N	N	N
116	20240903	140640	57	100.00	KOSDAQ	화학	N	N	N	N	N	1430	16	2	1.13	138877898	97739	182.25	1404	1437	1404	1838	990	1414	1420.91	1.62	31481	1464	1438	1419	1393	1374	1429	1384	454	424	500	1010	1	1	90895434	1300	-14.59	0.14	12	0.11	-98.00	10445.00	2195	20240115	-34.85	1250	20240806	14.40	2195	-34.85	20240115	1250	14.40	20240806	2195	-34.85	20240115	1250	14.40	20240806	2.24	N	104480	500	454 억	1468995	N	N	N	N
117	20240903	130639	57	100.00	KOSDAQ	화학	N	N	N	N	N	1428	14	2	0.99	136747685	96249	179.47	1404	1437	1404	1838	990	1414	1420.77	1.62	30156	1464	1438	1419	1393	1374	1429	1384	454	424	500	1010	1	1	90895434	1298	-14.57	0.14	12	0.11	-98.00	10445.00	2195	20240115	-34.94	1250	20240806	14.24	2195	-34.94	20240115	1250	14.24	20240806	2195	-34.94	20240115	1250	14.24	20240806	2.24	N	104480	500	454 억	1468995	N	N	N	N
118	20240903	120630	57	100.00	KOSDAQ	화학	N	N	N	N	N	1424	10	2	0.71	98974997	69892	130.32	1404	1431	1404	1838	990	1414	1416.11	1.62	20334	1464	1438	1419	1393	1374	1429	1384	454	424	500	1010	1	1	90895434	1294	-14.53	0.14	12	0.08	-98.00	10445.00	2195	20240115	-35.13	1250	20240806	13.92	2195	-35.13	20240115	1250	13.92	20240806	2195	-35.13	20240115	1250	13.92	20240806	2.24	N	104480	500	454 억	1468995	N	N	N	N
119	20240903	110630	57	100.00	KOSDAQ	화학	N	N	N	N	N	1413	-1	5	-0.07	85565744	60453	112.72	1404	1431	1404	1838	990	1414	1415.41	1.62	13921	1464	1438	1419	1393	1374	1429	1384	454	424	500	1010	1	1	90895434	1284	-14.42	0.14	12	0.07	-98.00	10445.00	2195	20240115	-35.63	1250	20240806	13.04	2195	-35.63	20240115	1250	13.04	20240806	2195	-35.63	20240115	1250	13.04	20240806	2.24	N	104480	500	454 억	1468995	N	N	N	N
120	20240903	100631	57	100.00	KOSDAQ	화학	N	N	N	N	N	1417	3	2	0.21	68362740	48332	90.12	1404	1431	1404	1838	990	1414	1414.44	1.62	7713	1464	1438	1419	1393	1374	1429	1384	454	424	500	1010	1	1	90895434	1288	-14.46	0.14	12	0.05	-98.00	10445.00	2195	20240115	-35.44	1250	20240806	13.36	2195	-35.44	20240115	1250	13.36	20240806	2195	-35.44	20240115	1250	13.36	20240806	2.24	N	104480	500	454 억	1468995	N	N	N	N
121	20240903	090631	57	100.00	KOSDAQ	화학	N	N	N	N	N	1423	9	2	0.64	12856843	9155	17.07	1404	1428	1404	1838	990	1414	1404.35	1.62	-10	1464	1438	1419	1393	1374	1429	1384	454	424	500	1010	1	1	90895434	1293	-14.52	0.14	12	0.01	-98.00	10445.00	2195	20240115	-35.17	1250	20240806	13.84	2195	-35.17	20240115	1250	13.84	20240806	2195	-35.17	20240115	1250	13.84	20240806	2.24	N	104480	500	454 억	1468995	N	N	N	N
122	20240902	160625	57	100.00	KOSDAQ	화학	N	N	N	N	N	1414	-9	5	-0.63	76019755	53630	183.57	1415	1445	1400	1849	997	1423	1417.49	1.64	-18570	1437	1429	1417	1409	1397	1434	1414	454	426	500	1020	1	1	90895434	1285	-14.43	0.14	12	0.06	-98.00	10445.00	2195	20240115	-35.58	1250	20240806	13.12	2195	-35.58	20240115	1250	13.12	20240806	2195	-35.58	20240115	1250	13.12	20240806	2.25	N	104480	500	454 억	1487566	N	N	N	N
123	20240902	150635	57	100.00	KOSDAQ	화학	N	N	N	N	N	1411	-12	5	-0.84	60626133	42710	146.19	1415	1445	1400	1849	997	1423	1419.48	1.64	-18570	1437	1429	1417	1409	1397	1434	1414	454	426	500	1020	1	1	90895434	1283	-14.40	0.14	12	0.05	-98.00	10445.00	2195	20240115	-35.72	1250	20240806	12.88	2195	-35.72	20240115	1250	12.88	20240806	2195	-35.72	20240115	1250	12.88	20240806	2.25	N	104480	500	454 억	1487566	N	N	N	N
124	20240902	140634	57	100.00	KOSDAQ	화학	N	N	N	N	N	1415	-8	5	-0.56	56508671	39788	136.19	1415	1445	1400	1849	997	1423	1420.24	1.64	-18518	1437	1429	1417	1409	1397	1434	1414	454	426	500	1020	1	1	90895434	1286	-14.44	0.14	12	0.04	-98.00	10445.00	2195	20240115	-35.54	1250	20240806	13.20	2195	-35.54	20240115	1250	13.20	20240806	2195	-35.54	20240115	1250	13.20	20240806	2.25	N	104480	500	454 억	1487566	N	N	N	N
125	20240902	130629	57	100.00	KOSDAQ	화학	N	N	N	N	N	1423	0	3	0.00	29109259	20398	69.82	1415	1445	1415	1849	997	1423	1427.06	1.64	-9337	1437	1429	1417	1409	1397	1434	1414	454	426	500	1020	1	1	90895434	1293	-14.52	0.14	12	0.02	-98.00	10445.00	2195	20240115	-35.17	1250	20240806	13.84	2195	-35.17	20240115	1250	13.84	20240806	2195	-35.17	20240115	1250	13.84	20240806	2.25	N	104480	500	454 억	1487566	N	N	N	N
126	20240902	120634	57	100.00	KOSDAQ	화학	N	N	N	N	N	1419	-4	5	-0.28	26979843	18896	64.68	1415	1445	1415	1849	997	1423	1427.81	1.64	-9336	1437	1429	1417	1409	1397	1434	1414	454	426	500	1020	1	1	90895434	1290	-14.48	0.14	12	0.02	-98.00	10445.00	2195	20240115	-35.35	1250	20240806	13.52	2195	-35.35	20240115	1250	13.52	20240806	2195	-35.35	20240115	1250	13.52	20240806	2.25	N	104480	500	454 억	1487566	N	N	N	N
127	20240902	110627	57	100.00	KOSDAQ	화학	N	N	N	N	N	1426	3	2	0.21	19220774	13443	46.01	1415	1445	1415	1849	997	1423	1429.80	1.64	-5460	1437	1429	1417	1409	1397	1434	1414	454	426	500	1020	1	1	90895434	1296	-14.55	0.14	12	0.01	-98.00	10445.00	2195	20240115	-35.03	1250	20240806	14.08	2195	-35.03	20240115	1250	14.08	20240806	2195	-35.03	20240115	1250	14.08	20240806	2.25	N	104480	500	454 억	1487566	N	N	N	N
128	20240902	100627	57	100.00	KOSDAQ	화학	N	N	N	N	N	1438	15	2	1.05	11552194	8066	27.61	1415	1445	1415	1849	997	1423	1432.21	1.64	-1637	1437	1429	1417	1409	1397	1434	1414	454	426	500	1020	1	1	90895434	1307	-14.67	0.14	12	0.01	-98.00	10445.00	2195	20240115	-34.49	1250	20240806	15.04	2195	-34.49	20240115	1250	15.04	20240806	2195	-34.49	20240115	1250	15.04	20240806	2.25	N	104480	500	454 억	1487566	N	N	N	N
129	20240902	090623	57	100.00	KOSDAQ	화학	N	N	N	N	N	1423	0	3	0.00	2050360	1443	4.94	1415	1445	1415	1849	997	1423	1420.90	1.64	779	1437	1429	1417	1409	1397	1434	1414	454	426	500	1020	1	1	90895434	1293	-14.52	0.14	12	0.00	-98.00	10445.00	2195	20240115	-35.17	1250	20240806	13.84	2195	-35.17	20240115	1250	13.84	20240806	2195	-35.17	20240115	1250	13.84	20240806	2.25	N	104480	500	454 억	1487566	N	N	N	N

53 KiB Raw Blame History

53 KiB

Raw Blame History