KissMeData/286750/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	161118	57	100.00	KOSDAQ	화학	N	N	N	N	N	1868	-17	5	-0.90	63207855	34175	131.09	1859	1882	1830	2450	1320	1885	1849.46	0.69	-11335	1902	1893	1880	1871	1858	1898	1876	103	565	500	1310	1	1	20694559	387	-6.10	3.97	12	0.17	-306.00	471.00	3410	20231108	-45.22	1385	20240805	34.87	3320	-43.73	20240102	1385	34.87	20240805	3410	-45.22	20231108	1385	34.87	20240805	0.21	N	286750	500	103 억	141912	N	N	N	N
3	20240930	151133	57	100.00	KOSDAQ	화학	N	N	N	N	N	1870	-15	5	-0.80	60111723	32513	124.71	1859	1882	1830	2450	1320	1885	1848.85	0.69	-11334	1902	1893	1880	1871	1858	1898	1876	103	565	500	1310	1	1	20694559	387	-6.11	3.97	12	0.16	-306.00	471.00	3410	20231108	-45.16	1385	20240805	35.02	3320	-43.67	20240102	1385	35.02	20240805	3410	-45.16	20231108	1385	35.02	20240805	0.21	N	286750	500	103 억	141912	N	N	N	N
4	20240930	141134	57	100.00	KOSDAQ	화학	N	N	N	N	N	1864	-21	5	-1.11	55372974	29971	114.96	1859	1882	1830	2450	1320	1885	1847.55	0.69	-11484	1902	1893	1880	1871	1858	1898	1876	103	565	500	1310	1	1	20694559	386	-6.09	3.96	12	0.14	-306.00	471.00	3410	20231108	-45.34	1385	20240805	34.58	3320	-43.86	20240102	1385	34.58	20240805	3410	-45.34	20231108	1385	34.58	20240805	0.21	N	286750	500	103 억	141912	N	N	N	N
5	20240930	131127	57	100.00	KOSDAQ	화학	N	N	N	N	N	1855	-30	5	-1.59	41849232	22686	87.02	1859	1882	1830	2450	1320	1885	1844.72	0.69	-9501	1902	1893	1880	1871	1858	1898	1876	103	565	500	1310	1	1	20694559	384	-6.06	3.94	12	0.11	-306.00	471.00	3410	20231108	-45.60	1385	20240805	33.94	3320	-44.13	20240102	1385	33.94	20240805	3410	-45.60	20231108	1385	33.94	20240805	0.21	N	286750	500	103 억	141912	N	N	N	N
6	20240930	121124	57	100.00	KOSDAQ	화학	N	N	N	N	N	1845	-40	5	-2.12	36367426	19715	75.62	1859	1882	1830	2450	1320	1885	1844.66	0.69	-10084	1902	1893	1880	1871	1858	1898	1876	103	565	500	1310	1	1	20694559	382	-6.03	3.92	12	0.10	-306.00	471.00	3410	20231108	-45.89	1385	20240805	33.21	3320	-44.43	20240102	1385	33.21	20240805	3410	-45.89	20231108	1385	33.21	20240805	0.21	N	286750	500	103 억	141912	N	N	N	N
7	20240930	111122	57	100.00	KOSDAQ	화학	N	N	N	N	N	1852	-33	5	-1.75	28966976	15715	60.28	1859	1882	1830	2450	1320	1885	1843.27	0.69	-10755	1902	1893	1880	1871	1858	1898	1876	103	565	500	1310	1	1	20694559	383	-6.05	3.93	12	0.08	-306.00	471.00	3410	20231108	-45.69	1385	20240805	33.72	3320	-44.22	20240102	1385	33.72	20240805	3410	-45.69	20231108	1385	33.72	20240805	0.21	N	286750	500	103 억	141912	N	N	N	N
8	20240930	101120	57	100.00	KOSDAQ	화학	N	N	N	N	N	1837	-48	5	-2.55	13317506	7194	27.59	1859	1882	1836	2450	1320	1885	1851.20	0.69	-2465	1902	1893	1880	1871	1858	1898	1876	103	565	500	1310	1	1	20694559	380	-6.00	3.90	12	0.03	-306.00	471.00	3410	20231108	-46.13	1385	20240805	32.64	3320	-44.67	20240102	1385	32.64	20240805	3410	-46.13	20231108	1385	32.64	20240805	0.21	N	286750	500	103 억	141912	N	N	N	N
9	20240930	091033	57	100.00	KOSDAQ	화학	N	N	N	N	N	1874	-11	5	-0.58	3489126	1876	7.20	1859	1882	1859	2450	1320	1885	1859.88	0.69	327	1902	1893	1880	1871	1858	1898	1876	103	565	500	1310	1	1	20694559	388	-6.12	3.98	12	0.01	-306.00	471.00	3410	20231108	-45.04	1385	20240805	35.31	3320	-43.55	20240102	1385	35.31	20240805	3410	-45.04	20231108	1385	35.31	20240805	0.21	N	286750	500	103 억	141912	N	N	N	N
10	20240927	161128	57	100.00	KOSDAQ	화학	N	N	N	N	N	1885	-5	5	-0.26	48781650	26053	32.56	1874	1889	1867	2455	1323	1890	1872.40	0.71	-4572	1925	1907	1888	1870	1851	1916	1879	103	565	500	1320	1	1	20694559	390	-6.16	4.00	12	0.13	-306.00	471.00	3410	20231108	-44.72	1385	20240805	36.10	3320	-43.22	20240102	1385	36.10	20240805	3410	-44.72	20231108	1385	36.10	20240805	0.22	N	286750	500	103 억	146484	N	N	N	N
11	20240927	151131	57	100.00	KOSDAQ	화학	N	N	N	N	N	1886	-4	5	-0.21	47687721	25473	31.83	1874	1889	1867	2455	1323	1890	1872.09	0.71	-4107	1925	1907	1888	1870	1851	1916	1879	103	565	500	1320	1	1	20694559	390	-6.16	4.00	12	0.12	-306.00	471.00	3410	20231108	-44.69	1385	20240805	36.17	3320	-43.19	20240102	1385	36.17	20240805	3410	-44.69	20231108	1385	36.17	20240805	0.22	N	286750	500	103 억	146484	N	N	N	N
12	20240927	141140	57	100.00	KOSDAQ	화학	N	N	N	N	N	1881	-9	5	-0.48	17909915	9556	11.94	1874	1883	1871	2455	1323	1890	1874.21	0.71	-4399	1925	1907	1888	1870	1851	1916	1879	103	565	500	1320	1	1	20694559	389	-6.15	3.99	12	0.05	-306.00	471.00	3410	20231108	-44.84	1385	20240805	35.81	3320	-43.34	20240102	1385	35.81	20240805	3410	-44.84	20231108	1385	35.81	20240805	0.22	N	286750	500	103 억	146484	N	N	N	N
13	20240927	131125	57	100.00	KOSDAQ	화학	N	N	N	N	N	1881	-9	5	-0.48	17909915	9556	11.94	1874	1883	1871	2455	1323	1890	1874.21	0.71	-4399	1925	1907	1888	1870	1851	1916	1879	103	565	500	1320	1	1	20694559	389	-6.15	3.99	12	0.05	-306.00	471.00	3410	20231108	-44.84	1385	20240805	35.81	3320	-43.34	20240102	1385	35.81	20240805	3410	-44.84	20231108	1385	35.81	20240805	0.22	N	286750	500	103 억	146484	N	N	N	N
14	20240927	121124	57	100.00	KOSDAQ	화학	N	N	N	N	N	1881	-9	5	-0.48	17754242	9473	11.84	1874	1883	1871	2455	1323	1890	1874.19	0.71	-4366	1925	1907	1888	1870	1851	1916	1879	103	565	500	1320	1	1	20694559	389	-6.15	3.99	12	0.05	-306.00	471.00	3410	20231108	-44.84	1385	20240805	35.81	3320	-43.34	20240102	1385	35.81	20240805	3410	-44.84	20231108	1385	35.81	20240805	0.22	N	286750	500	103 억	146484	N	N	N	N
15	20240927	111128	57	100.00	KOSDAQ	화학	N	N	N	N	N	1881	-9	5	-0.48	15638846	8343	10.43	1874	1883	1871	2455	1323	1890	1874.49	0.71	-3245	1925	1907	1888	1870	1851	1916	1879	103	565	500	1320	1	1	20694559	389	-6.15	3.99	12	0.04	-306.00	471.00	3410	20231108	-44.84	1385	20240805	35.81	3320	-43.34	20240102	1385	35.81	20240805	3410	-44.84	20231108	1385	35.81	20240805	0.22	N	286750	500	103 억	146484	N	N	N	N
16	20240927	101127	57	100.00	KOSDAQ	화학	N	N	N	N	N	1872	-18	5	-0.95	6752593	3596	4.49	1874	1883	1871	2455	1323	1890	1877.81	0.71	-2703	1925	1907	1888	1870	1851	1916	1879	103	565	500	1320	1	1	20694559	387	-6.12	3.97	12	0.02	-306.00	471.00	3410	20231108	-45.10	1385	20240805	35.16	3320	-43.61	20240102	1385	35.16	20240805	3410	-45.10	20231108	1385	35.16	20240805	0.22	N	286750	500	103 억	146484	N	N	N	N
17	20240927	091130	57	100.00	KOSDAQ	화학	N	N	N	N	N	1871	-19	5	-1.01	457099	244	0.30	1874	1882	1871	2455	1323	1890	1873.36	0.71	-130	1925	1907	1888	1870	1851	1916	1879	103	565	500	1320	1	1	20694559	387	-6.11	3.97	12	0.00	-306.00	471.00	3410	20231108	-45.13	1385	20240805	35.09	3320	-43.64	20240102	1385	35.09	20240805	3410	-45.13	20231108	1385	35.09	20240805	0.22	N	286750	500	103 억	146484	N	N	N	N
18	20240926	161109	57	100.00	KOSDAQ	화학	N	N	N	N	N	1890	13	2	0.69	150549401	80017	164.53	1877	1906	1869	2440	1314	1877	1881.46	0.60	22757	1909	1892	1873	1856	1837	1901	1865	103	563	500	1310	1	1	20694559	391	-6.18	4.01	12	0.39	-306.00	471.00	3410	20231108	-44.57	1385	20240805	36.46	3320	-43.07	20240102	1385	36.46	20240805	3410	-44.57	20231108	1385	36.46	20240805	0.22	N	286750	500	103 억	123957	N	N	N	N
19	20240926	151115	57	100.00	KOSDAQ	화학	N	N	N	N	N	1889	12	2	0.64	149124070	79262	162.98	1877	1906	1869	2440	1314	1877	1881.41	0.60	23063	1909	1892	1873	1856	1837	1901	1865	103	563	500	1310	1	1	20694559	391	-6.17	4.01	12	0.38	-306.00	471.00	3410	20231108	-44.60	1385	20240805	36.39	3320	-43.10	20240102	1385	36.39	20240805	3410	-44.60	20231108	1385	36.39	20240805	0.22	N	286750	500	103 억	123957	N	N	N	N
20	20240926	141121	57	100.00	KOSDAQ	화학	N	N	N	N	N	1881	4	2	0.21	127235750	67717	139.24	1877	1899	1869	2440	1314	1877	1878.93	0.60	19435	1909	1892	1873	1856	1837	1901	1865	103	563	500	1310	1	1	20694559	389	-6.15	3.99	12	0.33	-306.00	471.00	3410	20231108	-44.84	1385	20240805	35.81	3320	-43.34	20240102	1385	35.81	20240805	3410	-44.84	20231108	1385	35.81	20240805	0.22	N	286750	500	103 억	123957	N	N	N	N
21	20240926	131119	57	100.00	KOSDAQ	화학	N	N	N	N	N	1880	3	2	0.16	84631111	45017	92.56	1877	1899	1869	2440	1314	1877	1879.98	0.60	17645	1909	1892	1873	1856	1837	1901	1865	103	563	500	1310	1	1	20694559	389	-6.14	3.99	12	0.22	-306.00	471.00	3410	20231108	-44.87	1385	20240805	35.74	3320	-43.37	20240102	1385	35.74	20240805	3410	-44.87	20231108	1385	35.74	20240805	0.22	N	286750	500	103 억	123957	N	N	N	N
22	20240926	121121	57	100.00	KOSDAQ	화학	N	N	N	N	N	1894	17	2	0.91	72000960	38336	78.83	1877	1899	1869	2440	1314	1877	1878.16	0.60	17136	1909	1892	1873	1856	1837	1901	1865	103	563	500	1310	1	1	20694559	392	-6.19	4.02	12	0.19	-306.00	471.00	3410	20231108	-44.46	1385	20240805	36.75	3320	-42.95	20240102	1385	36.75	20240805	3410	-44.46	20231108	1385	36.75	20240805	0.22	N	286750	500	103 억	123957	N	N	N	N
23	20240926	111120	57	100.00	KOSDAQ	화학	N	N	N	N	N	1894	17	2	0.91	68289280	36376	74.80	1877	1899	1869	2440	1314	1877	1877.32	0.60	16968	1909	1892	1873	1856	1837	1901	1865	103	563	500	1310	1	1	20694559	392	-6.19	4.02	12	0.18	-306.00	471.00	3410	20231108	-44.46	1385	20240805	36.75	3320	-42.95	20240102	1385	36.75	20240805	3410	-44.46	20231108	1385	36.75	20240805	0.22	N	286750	500	103 억	123957	N	N	N	N
24	20240926	101124	57	100.00	KOSDAQ	화학	N	N	N	N	N	1876	-1	5	-0.05	19547560	10415	21.42	1877	1877	1869	2440	1314	1877	1876.87	0.60	1466	1909	1892	1873	1856	1837	1901	1865	103	563	500	1310	1	1	20694559	388	-6.13	3.98	12	0.05	-306.00	471.00	3410	20231108	-44.99	1385	20240805	35.45	3320	-43.49	20240102	1385	35.45	20240805	3410	-44.99	20231108	1385	35.45	20240805	0.22	N	286750	500	103 억	123957	N	N	N	N
25	20240926	091119	57	100.00	KOSDAQ	화학	N	N	N	N	N	1877	0	3	0.00	9565726	5097	10.48	1877	1877	1869	2440	1314	1877	1876.74	0.60	-596	1909	1892	1873	1856	1837	1901	1865	103	563	500	1310	1	1	20694559	388	-6.13	3.99	12	0.02	-306.00	471.00	3410	20231108	-44.96	1385	20240805	35.52	3320	-43.46	20240102	1385	35.52	20240805	3410	-44.96	20231108	1385	35.52	20240805	0.22	N	286750	500	103 억	123957	N	N	N	N
26	20240925	161105	57	100.00	KOSDAQ	화학	N	N	N	N	N	1877	22	2	1.19	91102016	48632	158.07	1855	1890	1854	2410	1299	1855	1873.29	0.56	7359	1875	1864	1848	1837	1821	1870	1843	103	555	500	1290	1	1	20694559	388	-6.13	3.99	12	0.23	-306.00	471.00	3410	20231108	-44.96	1385	20240805	35.52	3320	-43.46	20240102	1385	35.52	20240805	3410	-44.96	20231108	1385	35.52	20240805	0.22	N	286750	500	103 억	116398	N	N	N	N
27	20240925	151116	57	100.00	KOSDAQ	화학	N	N	N	N	N	1874	19	2	1.02	89090138	47553	154.56	1855	1890	1854	2410	1299	1855	1873.49	0.56	7376	1875	1864	1848	1837	1821	1870	1843	103	555	500	1290	1	1	20694559	388	-6.12	3.98	12	0.23	-306.00	471.00	3410	20231108	-45.04	1385	20240805	35.31	3320	-43.55	20240102	1385	35.31	20240805	3410	-45.04	20231108	1385	35.31	20240805	0.22	N	286750	500	103 억	116398	N	N	N	N
28	20240925	141117	57	100.00	KOSDAQ	화학	N	N	N	N	N	1862	7	2	0.38	82143696	43819	142.42	1855	1890	1854	2410	1299	1855	1874.61	0.56	7264	1875	1864	1848	1837	1821	1870	1843	103	555	500	1290	1	1	20694559	385	-6.08	3.95	12	0.21	-306.00	471.00	3410	20231108	-45.40	1385	20240805	34.44	3320	-43.92	20240102	1385	34.44	20240805	3410	-45.40	20231108	1385	34.44	20240805	0.22	N	286750	500	103 억	116398	N	N	N	N
29	20240925	131109	57	100.00	KOSDAQ	화학	N	N	N	N	N	1860	5	2	0.27	79061231	42162	137.04	1855	1890	1854	2410	1299	1855	1875.18	0.56	6450	1875	1864	1848	1837	1821	1870	1843	103	555	500	1290	1	1	20694559	385	-6.08	3.95	12	0.20	-306.00	471.00	3410	20231108	-45.45	1385	20240805	34.30	3320	-43.98	20240102	1385	34.30	20240805	3410	-45.45	20231108	1385	34.30	20240805	0.22	N	286750	500	103 억	116398	N	N	N	N
30	20240925	121116	57	100.00	KOSDAQ	화학	N	N	N	N	N	1865	10	2	0.54	62331107	33185	107.86	1855	1890	1854	2410	1299	1855	1878.29	0.56	4183	1875	1864	1848	1837	1821	1870	1843	103	555	500	1290	1	1	20694559	386	-6.09	3.96	12	0.16	-306.00	471.00	3410	20231108	-45.31	1385	20240805	34.66	3320	-43.83	20240102	1385	34.66	20240805	3410	-45.31	20231108	1385	34.66	20240805	0.22	N	286750	500	103 억	116398	N	N	N	N
31	20240925	111113	57	100.00	KOSDAQ	화학	N	N	N	N	N	1886	31	2	1.67	45642713	24270	78.88	1855	1890	1854	2410	1299	1855	1880.62	0.56	540	1875	1864	1848	1837	1821	1870	1843	103	555	500	1290	1	1	20694559	390	-6.16	4.00	12	0.12	-306.00	471.00	3410	20231108	-44.69	1385	20240805	36.17	3320	-43.19	20240102	1385	36.17	20240805	3410	-44.69	20231108	1385	36.17	20240805	0.22	N	286750	500	103 억	116398	N	N	N	N
32	20240925	101110	57	100.00	KOSDAQ	화학	N	N	N	N	N	1885	30	2	1.62	22423760	11937	38.80	1855	1890	1854	2410	1299	1855	1878.51	0.56	-13	1875	1864	1848	1837	1821	1870	1843	103	555	500	1290	1	1	20694559	390	-6.16	4.00	12	0.06	-306.00	471.00	3410	20231108	-44.72	1385	20240805	36.10	3320	-43.22	20240102	1385	36.10	20240805	3410	-44.72	20231108	1385	36.10	20240805	0.22	N	286750	500	103 억	116398	N	N	N	N
33	20240925	091121	57	100.00	KOSDAQ	화학	N	N	N	N	N	1874	19	2	1.02	83779	45	0.15	1855	1874	1854	2410	1299	1855	1861.76	0.56	18	1875	1864	1848	1837	1821	1870	1843	103	555	500	1290	1	1	20694559	388	-6.12	3.98	12	0.00	-306.00	471.00	3410	20231108	-45.04	1385	20240805	35.31	3320	-43.55	20240102	1385	35.31	20240805	3410	-45.04	20231108	1385	35.31	20240805	0.22	N	286750	500	103 억	116398	N	N	N	N
34	20240924	161106	57	100.00	KOSDAQ	화학	N	N	N	N	N	1855	7	2	0.38	56795944	30767	72.02	1846	1859	1832	2400	1294	1848	1846.00	0.57	-2177	1925	1886	1853	1814	1781	1870	1798	103	552	500	1290	1	1	20694559	384	-6.06	3.94	12	0.15	-306.00	471.00	3410	20231108	-45.60	1385	20240805	33.94	3320	-44.13	20240102	1385	33.94	20240805	3410	-45.60	20231108	1385	33.94	20240805	0.22	N	286750	500	103 억	118575	N	N	N	N
35	20240924	151108	57	100.00	KOSDAQ	화학	N	N	N	N	N	1859	11	2	0.60	55897943	30283	70.89	1846	1859	1832	2400	1294	1848	1845.85	0.57	-1896	1925	1886	1853	1814	1781	1870	1798	103	552	500	1290	1	1	20694559	385	-6.08	3.95	12	0.15	-306.00	471.00	3410	20231108	-45.48	1385	20240805	34.22	3320	-44.01	20240102	1385	34.22	20240805	3410	-45.48	20231108	1385	34.22	20240805	0.22	N	286750	500	103 억	118575	N	N	N	N
36	20240924	141057	57	100.00	KOSDAQ	화학	N	N	N	N	N	1856	8	2	0.43	51588502	27955	65.44	1846	1859	1832	2400	1294	1848	1845.41	0.57	-2960	1925	1886	1853	1814	1781	1870	1798	103	552	500	1290	1	1	20694559	384	-6.07	3.94	12	0.14	-306.00	471.00	3410	20231108	-45.57	1385	20240805	34.01	3320	-44.10	20240102	1385	34.01	20240805	3410	-45.57	20231108	1385	34.01	20240805	0.22	N	286750	500	103 억	118575	N	N	N	N
37	20240924	131108	57	100.00	KOSDAQ	화학	N	N	N	N	N	1849	1	2	0.05	34941344	18937	44.33	1846	1859	1832	2400	1294	1848	1845.14	0.57	-3142	1925	1886	1853	1814	1781	1870	1798	103	552	500	1290	1	1	20694559	383	-6.04	3.93	12	0.09	-306.00	471.00	3410	20231108	-45.78	1385	20240805	33.50	3320	-44.31	20240102	1385	33.50	20240805	3410	-45.78	20231108	1385	33.50	20240805	0.22	N	286750	500	103 억	118575	N	N	N	N
38	20240924	121101	57	100.00	KOSDAQ	화학	N	N	N	N	N	1849	1	2	0.05	11717904	6377	14.93	1846	1859	1832	2400	1294	1848	1837.53	0.57	-3142	1925	1886	1853	1814	1781	1870	1798	103	552	500	1290	1	1	20694559	383	-6.04	3.93	12	0.03	-306.00	471.00	3410	20231108	-45.78	1385	20240805	33.50	3320	-44.31	20240102	1385	33.50	20240805	3410	-45.78	20231108	1385	33.50	20240805	0.22	N	286750	500	103 억	118575	N	N	N	N
39	20240924	111109	57	100.00	KOSDAQ	화학	N	N	N	N	N	1840	-8	5	-0.43	9787000	5332	12.48	1846	1859	1832	2400	1294	1848	1835.52	0.57	-2324	1925	1886	1853	1814	1781	1870	1798	103	552	500	1290	1	1	20694559	381	-6.01	3.91	12	0.03	-306.00	471.00	3410	20231108	-46.04	1385	20240805	32.85	3320	-44.58	20240102	1385	32.85	20240805	3410	-46.04	20231108	1385	32.85	20240805	0.22	N	286750	500	103 억	118575	N	N	N	N
40	20240924	101108	57	100.00	KOSDAQ	화학	N	N	N	N	N	1833	-15	5	-0.81	9235573	5032	11.78	1846	1859	1832	2400	1294	1848	1835.37	0.57	-2029	1925	1886	1853	1814	1781	1870	1798	103	552	500	1290	1	1	20694559	379	-5.99	3.89	12	0.02	-306.00	471.00	3410	20231108	-46.25	1385	20240805	32.35	3320	-44.79	20240102	1385	32.35	20240805	3410	-46.25	20231108	1385	32.35	20240805	0.22	N	286750	500	103 억	118575	N	N	N	N
41	20240924	091111	57	100.00	KOSDAQ	화학	N	N	N	N	N	1859	11	2	0.60	2587903	1409	3.30	1846	1859	1836	2400	1294	1848	1836.69	0.57	1358	1925	1886	1853	1814	1781	1870	1798	103	552	500	1290	1	1	20694559	385	-6.08	3.95	12	0.01	-306.00	471.00	3410	20231108	-45.48	1385	20240805	34.22	3320	-44.01	20240102	1385	34.22	20240805	3410	-45.48	20231108	1385	34.22	20240805	0.22	N	286750	500	103 억	118575	N	N	N	N
42	20240923	161102	57	100.00	KOSDAQ	화학	N	N	N	N	N	1848	-45	5	-2.38	78832785	42519	239.53	1874	1892	1820	2460	1326	1893	1854.07	0.64	-13513	1937	1914	1887	1864	1837	1918	1868	103	567	500	1320	1	1	20694559	382	-6.04	3.92	12	0.21	-306.00	471.00	3410	20231108	-45.81	1385	20240805	33.43	3320	-44.34	20240102	1385	33.43	20240805	3410	-45.81	20231108	1385	33.43	20240805	0.22	N	286750	500	103 억	132088	N	N	N	N
43	20240923	151106	57	100.00	KOSDAQ	화학	N	N	N	N	N	1860	-33	5	-1.74	73840520	39818	224.31	1874	1892	1820	2460	1326	1893	1854.45	0.64	-12725	1937	1914	1887	1864	1837	1918	1868	103	567	500	1320	1	1	20694559	385	-6.08	3.95	12	0.19	-306.00	471.00	3410	20231108	-45.45	1385	20240805	34.30	3320	-43.98	20240102	1385	34.30	20240805	3410	-45.45	20231108	1385	34.30	20240805	0.22	N	286750	500	103 억	132088	N	N	N	N
44	20240923	141112	57	100.00	KOSDAQ	화학	N	N	N	N	N	1839	-54	5	-2.85	66779793	36000	202.81	1874	1892	1820	2460	1326	1893	1854.99	0.64	-11015	1937	1914	1887	1864	1837	1918	1868	103	567	500	1320	1	1	20694559	381	-6.01	3.90	12	0.17	-306.00	471.00	3410	20231108	-46.07	1385	20240805	32.78	3320	-44.61	20240102	1385	32.78	20240805	3410	-46.07	20231108	1385	32.78	20240805	0.22	N	286750	500	103 억	132088	N	N	N	N
45	20240923	131108	57	100.00	KOSDAQ	화학	N	N	N	N	N	1841	-52	5	-2.75	60690651	32690	184.16	1874	1892	1820	2460	1326	1893	1856.55	0.64	-9522	1937	1914	1887	1864	1837	1918	1868	103	567	500	1320	1	1	20694559	381	-6.02	3.91	12	0.16	-306.00	471.00	3410	20231108	-46.01	1385	20240805	32.92	3320	-44.55	20240102	1385	32.92	20240805	3410	-46.01	20231108	1385	32.92	20240805	0.22	N	286750	500	103 억	132088	N	N	N	N
46	20240923	121109	57	100.00	KOSDAQ	화학	N	N	N	N	N	1885	-8	5	-0.42	8150099	4363	24.58	1874	1892	1860	2460	1326	1893	1868.00	0.64	221	1937	1914	1887	1864	1837	1918	1868	103	567	500	1320	1	1	20694559	390	-6.16	4.00	12	0.02	-306.00	471.00	3410	20231108	-44.72	1385	20240805	36.10	3320	-43.22	20240102	1385	36.10	20240805	3410	-44.72	20231108	1385	36.10	20240805	0.22	N	286750	500	103 억	132088	N	N	N	N
47	20240923	111108	57	100.00	KOSDAQ	화학	N	N	N	N	N	1888	-5	5	-0.26	6347689	3404	19.18	1874	1892	1860	2460	1326	1893	1864.77	0.64	1068	1937	1914	1887	1864	1837	1918	1868	103	567	500	1320	1	1	20694559	391	-6.17	4.01	12	0.02	-306.00	471.00	3410	20231108	-44.63	1385	20240805	36.32	3320	-43.13	20240102	1385	36.32	20240805	3410	-44.63	20231108	1385	36.32	20240805	0.22	N	286750	500	103 억	132088	N	N	N	N
48	20240923	101106	57	100.00	KOSDAQ	화학	N	N	N	N	N	1861	-32	5	-1.69	3798390	2039	11.49	1874	1892	1860	2460	1326	1893	1862.87	0.64	1074	1937	1914	1887	1864	1837	1918	1868	103	567	500	1320	1	1	20694559	385	-6.08	3.95	12	0.01	-306.00	471.00	3410	20231108	-45.43	1385	20240805	34.37	3320	-43.95	20240102	1385	34.37	20240805	3410	-45.43	20231108	1385	34.37	20240805	0.22	N	286750	500	103 억	132088	N	N	N	N
49	20240923	091107	57	100.00	KOSDAQ	화학	N	N	N	N	N	1860	-33	5	-1.74	1658722	890	5.01	1874	1892	1860	2460	1326	1893	1863.73	0.64	854	1937	1914	1887	1864	1837	1918	1868	103	567	500	1320	1	1	20694559	385	-6.08	3.95	12	0.00	-306.00	471.00	3410	20231108	-45.45	1385	20240805	34.30	3320	-43.98	20240102	1385	34.30	20240805	3410	-45.45	20231108	1385	34.30	20240805	0.22	N	286750	500	103 억	132088	N	N	N	N
50	20240913	161011	57	100.00	KOSDAQ	화학	N	N	N	N	N	1887	-2	5	-0.11	118336315	63794	30.08	1886	1890	1820	2455	1323	1889	1854.43	0.54	2886	2099	1994	1837	1732	1575	2046	1784	103	566	500	1320	1	1	20694559	391	-6.17	4.01	12	0.31	-306.00	471.00	3435	20230911	-45.07	1385	20240805	36.25	3320	-43.16	20240102	1385	36.25	20240805	3410	-44.66	20231108	1385	36.25	20240805	0.21	N	286750	500	103 억	111915	N	N	N	N
51	20240913	151021	57	100.00	KOSDAQ	화학	N	N	N	N	N	1890	1	2	0.05	114843478	61943	29.21	1886	1890	1820	2455	1323	1889	1853.96	0.54	3180	2099	1994	1837	1732	1575	2046	1784	103	566	500	1320	1	1	20694559	391	-6.18	4.01	12	0.30	-306.00	471.00	3435	20230911	-44.98	1385	20240805	36.46	3320	-43.07	20240102	1385	36.46	20240805	3410	-44.57	20231108	1385	36.46	20240805	0.21	N	286750	500	103 억	111915	N	N	N	N
52	20240913	141023	57	100.00	KOSDAQ	화학	N	N	N	N	N	1887	-2	5	-0.11	112788799	60854	28.70	1886	1887	1820	2455	1323	1889	1853.37	0.54	2553	2099	1994	1837	1732	1575	2046	1784	103	566	500	1320	1	1	20694559	391	-6.17	4.01	12	0.29	-306.00	471.00	3435	20230911	-45.07	1385	20240805	36.25	3320	-43.16	20240102	1385	36.25	20240805	3410	-44.66	20231108	1385	36.25	20240805	0.21	N	286750	500	103 억	111915	N	N	N	N
53	20240913	131016	57	100.00	KOSDAQ	화학	N	N	N	N	N	1857	-32	5	-1.69	92944838	50291	23.71	1886	1886	1820	2455	1323	1889	1848.05	0.54	-1833	2099	1994	1837	1732	1575	2046	1784	103	566	500	1320	1	1	20694559	384	-6.07	3.94	12	0.24	-306.00	471.00	3435	20230911	-45.94	1385	20240805	34.08	3320	-44.07	20240102	1385	34.08	20240805	3410	-45.54	20231108	1385	34.08	20240805	0.21	N	286750	500	103 억	111915	N	N	N	N
54	20240913	121018	57	100.00	KOSDAQ	화학	N	N	N	N	N	1860	-29	5	-1.54	90892860	49187	23.19	1886	1886	1820	2455	1323	1889	1847.81	0.54	-2443	2099	1994	1837	1732	1575	2046	1784	103	566	500	1320	1	1	20694559	385	-6.08	3.95	12	0.24	-306.00	471.00	3435	20230911	-45.85	1385	20240805	34.30	3320	-43.98	20240102	1385	34.30	20240805	3410	-45.45	20231108	1385	34.30	20240805	0.21	N	286750	500	103 억	111915	N	N	N	N
55	20240913	111021	57	100.00	KOSDAQ	화학	N	N	N	N	N	1860	-29	5	-1.54	74899439	40588	19.14	1886	1886	1820	2455	1323	1889	1845.24	0.54	-2347	2099	1994	1837	1732	1575	2046	1784	103	566	500	1320	1	1	20694559	385	-6.08	3.95	12	0.20	-306.00	471.00	3435	20230911	-45.85	1385	20240805	34.30	3320	-43.98	20240102	1385	34.30	20240805	3410	-45.45	20231108	1385	34.30	20240805	0.21	N	286750	500	103 억	111915	N	N	N	N
56	20240913	101023	57	100.00	KOSDAQ	화학	N	N	N	N	N	1843	-46	5	-2.44	58813964	31879	15.03	1886	1886	1820	2455	1323	1889	1844.76	0.54	-2597	2099	1994	1837	1732	1575	2046	1784	103	566	500	1320	1	1	20694559	381	-6.02	3.91	12	0.15	-306.00	471.00	3435	20230911	-46.35	1385	20240805	33.07	3320	-44.49	20240102	1385	33.07	20240805	3410	-45.95	20231108	1385	33.07	20240805	0.21	N	286750	500	103 억	111915	N	N	N	N
57	20240913	091025	57	100.00	KOSDAQ	화학	N	N	N	N	N	1836	-53	5	-2.81	19175836	10314	4.86	1886	1886	1836	2455	1323	1889	1858.88	0.54	-399	2099	1994	1837	1732	1575	2046	1784	103	566	500	1320	1	1	20694559	380	-6.00	3.90	12	0.05	-306.00	471.00	3435	20230911	-46.55	1385	20240805	32.56	3320	-44.70	20240102	1385	32.56	20240805	3410	-46.16	20231108	1385	32.56	20240805	0.21	N	286750	500	103 억	111915	N	N	N	N
58	20240912	161002	57	100.00	KOSDAQ	화학	N	N	N	N	N	1889	90	2	5.00	386418765	212009	340.21	1799	1942	1680	2335	1260	1799	1822.65	0.38	33216	1840	1819	1803	1782	1766	1811	1774	103	536	500	1250	1	1	20694559	391	-6.17	4.01	12	1.02	-306.00	471.00	3435	20230911	-45.01	1385	20240805	36.39	3320	-43.10	20240102	1385	36.39	20240805	3410	-44.60	20231108	1385	36.39	20240805	0.09	N	286750	500	103 억	78699	N	N	N	N
59	20240912	151016	57	100.00	KOSDAQ	화학	N	N	N	N	N	1882	83	2	4.61	374386410	205607	329.93	1799	1942	1680	2335	1260	1799	1820.88	0.38	30706	1840	1819	1803	1782	1766	1811	1774	103	536	500	1250	1	1	20694559	389	-6.15	4.00	12	0.99	-306.00	471.00	3435	20230911	-45.21	1385	20240805	35.88	3320	-43.31	20240102	1385	35.88	20240805	3410	-44.81	20231108	1385	35.88	20240805	0.09	N	286750	500	103 억	78699	N	N	N	N
60	20240912	141021	57	100.00	KOSDAQ	화학	N	N	N	N	N	1867	68	2	3.78	363769516	199983	320.91	1799	1942	1680	2335	1260	1799	1819.00	0.38	28706	1840	1819	1803	1782	1766	1811	1774	103	536	500	1250	1	1	20694559	386	-6.10	3.96	12	0.97	-306.00	471.00	3435	20230911	-45.65	1385	20240805	34.80	3320	-43.77	20240102	1385	34.80	20240805	3410	-45.25	20231108	1385	34.80	20240805	0.09	N	286750	500	103 억	78699	N	N	N	N
61	20240912	131012	57	100.00	KOSDAQ	화학	N	N	N	N	N	1857	58	2	3.22	352180461	193748	310.90	1799	1942	1680	2335	1260	1799	1817.72	0.38	23351	1840	1819	1803	1782	1766	1811	1774	103	536	500	1250	1	1	20694559	384	-6.07	3.94	12	0.94	-306.00	471.00	3435	20230911	-45.94	1385	20240805	34.08	3320	-44.07	20240102	1385	34.08	20240805	3410	-45.54	20231108	1385	34.08	20240805	0.09	N	286750	500	103 억	78699	N	N	N	N
62	20240912	121011	57	100.00	KOSDAQ	화학	N	N	N	N	N	1859	60	2	3.34	334570969	184332	295.79	1799	1942	1680	2335	1260	1799	1815.05	0.38	17673	1840	1819	1803	1782	1766	1811	1774	103	536	500	1250	1	1	20694559	385	-6.08	3.95	12	0.89	-306.00	471.00	3435	20230911	-45.88	1385	20240805	34.22	3320	-44.01	20240102	1385	34.22	20240805	3410	-45.48	20231108	1385	34.22	20240805	0.09	N	286750	500	103 억	78699	N	N	N	N
63	20240912	111010	57	100.00	KOSDAQ	화학	N	N	N	N	N	1841	42	2	2.33	332021948	182952	293.58	1799	1942	1680	2335	1260	1799	1814.80	0.38	17538	1840	1819	1803	1782	1766	1811	1774	103	536	500	1250	1	1	20694559	381	-6.02	3.91	12	0.88	-306.00	471.00	3435	20230911	-46.40	1385	20240805	32.92	3320	-44.55	20240102	1385	32.92	20240805	3410	-46.01	20231108	1385	32.92	20240805	0.09	N	286750	500	103 억	78699	N	N	N	N
64	20240912	101013	57	100.00	KOSDAQ	화학	N	N	N	N	N	1800	1	2	0.06	174927873	99682	159.96	1799	1810	1680	2335	1260	1799	1754.86	0.38	27758	1840	1819	1803	1782	1766	1811	1774	103	536	500	1250	1	1	20694559	373	-5.88	3.82	12	0.48	-306.00	471.00	3435	20230911	-47.60	1385	20240805	29.96	3320	-45.78	20240102	1385	29.96	20240805	3410	-47.21	20231108	1385	29.96	20240805	0.09	N	286750	500	103 억	78699	N	N	N	N
65	20240912	091012	57	100.00	KOSDAQ	화학	N	N	N	N	N	1782	-17	5	-0.94	793371	445	0.71	1799	1799	1782	2335	1260	1799	1782.86	0.38	0	1840	1819	1803	1782	1766	1811	1774	103	536	500	1250	1	1	20694559	369	-5.82	3.78	12	0.00	-306.00	471.00	3435	20230911	-48.12	1385	20240805	28.66	3320	-46.33	20240102	1385	28.66	20240805	3410	-47.74	20231108	1385	28.66	20240805	0.09	N	286750	500	103 억	78699	N	N	N	N
66	20240911	160951	57	100.00	KOSDAQ	화학	N	N	N	N	N	1799	-25	5	-1.37	111978451	62318	73.72	1824	1824	1787	2370	1277	1824	1796.82	0.42	-8205	1883	1853	1827	1797	1771	1840	1784	103	546	500	1270	1	1	20694559	372	-5.88	3.82	12	0.30	-306.00	471.00	3435	20230911	-47.63	1385	20240805	29.89	3320	-45.81	20240102	1385	29.89	20240805	3435	-47.63	20230911	1385	29.89	20240805	0.09	N	286750	500	103 억	86876	N	N	N	N
67	20240911	150956	57	100.00	KOSDAQ	화학	N	N	N	N	N	1799	-25	5	-1.37	102772412	57199	67.67	1824	1824	1787	2370	1277	1824	1796.75	0.42	-6400	1883	1853	1827	1797	1771	1840	1784	103	546	500	1270	1	1	20694559	372	-5.88	3.82	12	0.28	-306.00	471.00	3435	20230911	-47.63	1385	20240805	29.89	3320	-45.81	20240102	1385	29.89	20240805	3435	-47.63	20230911	1385	29.89	20240805	0.09	N	286750	500	103 억	86876	N	N	N	N
68	20240911	141000	57	100.00	KOSDAQ	화학	N	N	N	N	N	1798	-26	5	-1.43	86679278	48231	57.06	1824	1824	1788	2370	1277	1824	1797.17	0.42	-4560	1883	1853	1827	1797	1771	1840	1784	103	546	500	1270	1	1	20694559	372	-5.88	3.82	12	0.23	-306.00	471.00	3435	20230911	-47.66	1385	20240805	29.82	3320	-45.84	20240102	1385	29.82	20240805	3435	-47.66	20230911	1385	29.82	20240805	0.09	N	286750	500	103 억	86876	N	N	N	N
69	20240911	130955	57	100.00	KOSDAQ	화학	N	N	N	N	N	1796	-28	5	-1.54	75670351	42083	49.78	1824	1824	1790	2370	1277	1824	1798.12	0.42	-2636	1883	1853	1827	1797	1771	1840	1784	103	546	500	1270	1	1	20694559	372	-5.87	3.81	12	0.20	-306.00	471.00	3435	20230911	-47.71	1385	20240805	29.68	3320	-45.90	20240102	1385	29.68	20240805	3435	-47.71	20230911	1385	29.68	20240805	0.09	N	286750	500	103 억	86876	N	N	N	N
70	20240911	121000	57	100.00	KOSDAQ	화학	N	N	N	N	N	1802	-22	5	-1.21	61682935	34298	40.57	1824	1824	1790	2370	1277	1824	1798.44	0.42	-2635	1883	1853	1827	1797	1771	1840	1784	103	546	500	1270	1	1	20694559	373	-5.89	3.83	12	0.17	-306.00	471.00	3435	20230911	-47.54	1385	20240805	30.11	3320	-45.72	20240102	1385	30.11	20240805	3435	-47.54	20230911	1385	30.11	20240805	0.09	N	286750	500	103 억	86876	N	N	N	N
71	20240911	110951	57	100.00	KOSDAQ	화학	N	N	N	N	N	1806	-18	5	-0.99	61167717	34013	40.24	1824	1824	1790	2370	1277	1824	1798.36	0.42	-2620	1883	1853	1827	1797	1771	1840	1784	103	546	500	1270	1	1	20694559	374	-5.90	3.83	12	0.16	-306.00	471.00	3435	20230911	-47.42	1385	20240805	30.40	3320	-45.60	20240102	1385	30.40	20240805	3435	-47.42	20230911	1385	30.40	20240805	0.09	N	286750	500	103 억	86876	N	N	N	N
72	20240911	100946	57	100.00	KOSDAQ	화학	N	N	N	N	N	1795	-29	5	-1.59	32680457	18164	21.49	1824	1824	1795	2370	1277	1824	1799.19	0.42	1108	1883	1853	1827	1797	1771	1840	1784	103	546	500	1270	1	1	20694559	371	-5.87	3.81	12	0.09	-306.00	471.00	3435	20230911	-47.74	1385	20240805	29.60	3320	-45.93	20240102	1385	29.60	20240805	3435	-47.74	20230911	1385	29.60	20240805	0.09	N	286750	500	103 억	86876	N	N	N	N
73	20240911	091002	57	100.00	KOSDAQ	화학	N	N	N	N	N	1807	-17	5	-0.93	2590141	1431	1.69	1824	1824	1807	2370	1277	1824	1810.02	0.42	-40	1883	1853	1827	1797	1771	1840	1784	103	546	500	1270	1	1	20694559	374	-5.91	3.84	12	0.01	-306.00	471.00	3435	20230911	-47.39	1385	20240805	30.47	3320	-45.57	20240102	1385	30.47	20240805	3435	-47.39	20230911	1385	30.47	20240805	0.09	N	286750	500	103 억	86876	N	N	N	N
74	20240910	160950	57	100.00	KOSDAQ	화학	N	N	N	N	N	1824	-36	5	-1.94	153286475	84531	70.87	1857	1857	1801	2415	1302	1860	1813.38	0.49	-15514	1938	1898	1830	1790	1722	1865	1757	103	555	500	1300	1	1	20694559	377	-5.96	3.87	12	0.41	-306.00	471.00	3435	20230911	-46.90	1385	20240805	31.70	3320	-45.06	20240102	1385	31.70	20240805	3435	-46.90	20230911	1385	31.70	20240805	0.09	N	286750	500	103 억	102361	N	N	N	N
75	20240910	151000	57	100.00	KOSDAQ	화학	N	N	N	N	N	1802	-58	5	-3.12	151885643	83763	70.23	1857	1857	1801	2415	1302	1860	1813.28	0.49	-14966	1938	1898	1830	1790	1722	1865	1757	103	555	500	1300	1	1	20694559	373	-5.89	3.83	12	0.40	-306.00	471.00	3435	20230911	-47.54	1385	20240805	30.11	3320	-45.72	20240102	1385	30.11	20240805	3435	-47.54	20230911	1385	30.11	20240805	0.09	N	286750	500	103 억	102361	N	N	N	N
76	20240910	140951	57	100.00	KOSDAQ	화학	N	N	N	N	N	1805	-55	5	-2.96	110705482	61004	51.15	1857	1857	1805	2415	1302	1860	1814.72	0.49	-10339	1938	1898	1830	1790	1722	1865	1757	103	555	500	1300	1	1	20694559	374	-5.90	3.83	12	0.29	-306.00	471.00	3435	20230911	-47.45	1385	20240805	30.32	3320	-45.63	20240102	1385	30.32	20240805	3435	-47.45	20230911	1385	30.32	20240805	0.09	N	286750	500	103 억	102361	N	N	N	N
77	20240910	130952	57	100.00	KOSDAQ	화학	N	N	N	N	N	1820	-40	5	-2.15	96133360	52947	44.39	1857	1857	1806	2415	1302	1860	1815.65	0.49	-7430	1938	1898	1830	1790	1722	1865	1757	103	555	500	1300	1	1	20694559	377	-5.95	3.86	12	0.26	-306.00	471.00	3435	20230911	-47.02	1385	20240805	31.41	3320	-45.18	20240102	1385	31.41	20240805	3435	-47.02	20230911	1385	31.41	20240805	0.09	N	286750	500	103 억	102361	N	N	N	N
78	20240910	120952	57	100.00	KOSDAQ	화학	N	N	N	N	N	1820	-40	5	-2.15	96002320	52875	44.33	1857	1857	1806	2415	1302	1860	1815.65	0.49	-7403	1938	1898	1830	1790	1722	1865	1757	103	555	500	1300	1	1	20694559	377	-5.95	3.86	12	0.26	-306.00	471.00	3435	20230911	-47.02	1385	20240805	31.41	3320	-45.18	20240102	1385	31.41	20240805	3435	-47.02	20230911	1385	31.41	20240805	0.09	N	286750	500	103 억	102361	N	N	N	N
79	20240910	110950	57	100.00	KOSDAQ	화학	N	N	N	N	N	1825	-35	5	-1.88	95991400	52869	44.33	1857	1857	1806	2415	1302	1860	1815.65	0.49	-7402	1938	1898	1830	1790	1722	1865	1757	103	555	500	1300	1	1	20694559	378	-5.96	3.87	12	0.26	-306.00	471.00	3435	20230911	-46.87	1385	20240805	31.77	3320	-45.03	20240102	1385	31.77	20240805	3435	-46.87	20230911	1385	31.77	20240805	0.09	N	286750	500	103 억	102361	N	N	N	N
80	20240910	100954	57	100.00	KOSDAQ	화학	N	N	N	N	N	1829	-31	5	-1.67	90021883	49594	41.58	1857	1857	1806	2415	1302	1860	1815.18	0.49	-4138	1938	1898	1830	1790	1722	1865	1757	103	555	500	1300	1	1	20694559	379	-5.98	3.88	12	0.24	-306.00	471.00	3435	20230911	-46.75	1385	20240805	32.06	3320	-44.91	20240102	1385	32.06	20240805	3435	-46.75	20230911	1385	32.06	20240805	0.09	N	286750	500	103 억	102361	N	N	N	N
81	20240910	090950	57	100.00	KOSDAQ	화학	N	N	N	N	N	1820	-40	5	-2.15	22378892	12266	10.28	1857	1857	1820	2415	1302	1860	1824.47	0.49	-1283	1938	1898	1830	1790	1722	1865	1757	103	555	500	1300	1	1	20694559	377	-5.95	3.86	12	0.06	-306.00	471.00	3435	20230911	-47.02	1385	20240805	31.41	3320	-45.18	20240102	1385	31.41	20240805	3435	-47.02	20230911	1385	31.41	20240805	0.09	N	286750	500	103 억	102361	N	N	N	N
82	20240909	160932	57	100.00	KOSDAQ	화학	N	N	N	N	N	1860	-23	5	-1.22	214515227	119270	348.50	1870	1870	1762	2445	1319	1883	1798.57	0.52	-6108	1904	1893	1879	1868	1854	1886	1861	103	562	500	1310	1	1	20694559	385	-6.08	3.95	12	0.58	-306.00	471.00	3435	20230911	-45.85	1385	20240805	34.30	3320	-43.98	20240102	1385	34.30	20240805	3435	-45.85	20230911	1385	34.30	20240805	0.09	N	286750	500	103 억	108469	N	N	N	N
83	20240909	150943	57	100.00	KOSDAQ	화학	N	N	N	N	N	1823	-60	5	-3.19	203744144	113387	331.31	1870	1870	1762	2445	1319	1883	1796.89	0.52	-4171	1904	1893	1879	1868	1854	1886	1861	103	562	500	1310	1	1	20694559	377	-5.96	3.87	12	0.55	-306.00	471.00	3435	20230911	-46.93	1385	20240805	31.62	3320	-45.09	20240102	1385	31.62	20240805	3435	-46.93	20230911	1385	31.62	20240805	0.09	N	286750	500	103 억	108469	N	N	N	N
84	20240909	140943	57	100.00	KOSDAQ	화학	N	N	N	N	N	1813	-70	5	-3.72	172279777	96118	280.85	1870	1870	1762	2445	1319	1883	1792.38	0.52	-6648	1904	1893	1879	1868	1854	1886	1861	103	562	500	1310	1	1	20694559	375	-5.92	3.85	12	0.46	-306.00	471.00	3435	20230911	-47.22	1385	20240805	30.90	3320	-45.39	20240102	1385	30.90	20240805	3435	-47.22	20230911	1385	30.90	20240805	0.09	N	286750	500	103 억	108469	N	N	N	N
85	20240909	130941	57	100.00	KOSDAQ	화학	N	N	N	N	N	1798	-85	5	-4.51	153268786	85553	249.98	1870	1870	1762	2445	1319	1883	1791.51	0.52	1332	1904	1893	1879	1868	1854	1886	1861	103	562	500	1310	1	1	20694559	372	-5.88	3.82	12	0.41	-306.00	471.00	3435	20230911	-47.66	1385	20240805	29.82	3320	-45.84	20240102	1385	29.82	20240805	3435	-47.66	20230911	1385	29.82	20240805	0.09	N	286750	500	103 억	108469	N	N	N	N
86	20240909	120937	57	100.00	KOSDAQ	화학	N	N	N	N	N	1780	-103	5	-5.47	79521710	44159	129.03	1870	1870	1762	2445	1319	1883	1800.80	0.52	-12987	1904	1893	1879	1868	1854	1886	1861	103	562	500	1310	1	1	20694559	368	-5.82	3.78	12	0.21	-306.00	471.00	3435	20230911	-48.18	1385	20240805	28.52	3320	-46.39	20240102	1385	28.52	20240805	3435	-48.18	20230911	1385	28.52	20240805	0.09	N	286750	500	103 억	108469	N	N	N	N
87	20240909	110939	57	100.00	KOSDAQ	화학	N	N	N	N	N	1830	-53	5	-2.81	17277869	9383	27.42	1870	1870	1830	2445	1319	1883	1841.40	0.52	-6484	1904	1893	1879	1868	1854	1886	1861	103	562	500	1310	1	1	20694559	379	-5.98	3.89	12	0.05	-306.00	471.00	3435	20230911	-46.72	1385	20240805	32.13	3320	-44.88	20240102	1385	32.13	20240805	3435	-46.72	20230911	1385	32.13	20240805	0.09	N	286750	500	103 억	108469	N	N	N	N
88	20240909	100939	57	100.00	KOSDAQ	화학	N	N	N	N	N	1835	-48	5	-2.55	6737639	3639	10.63	1870	1870	1835	2445	1319	1883	1851.51	0.52	-840	1904	1893	1879	1868	1854	1886	1861	103	562	500	1310	1	1	20694559	380	-6.00	3.90	12	0.02	-306.00	471.00	3435	20230911	-46.58	1385	20240805	32.49	3320	-44.73	20240102	1385	32.49	20240805	3435	-46.58	20230911	1385	32.49	20240805	0.09	N	286750	500	103 억	108469	N	N	N	N
89	20240909	090935	57	100.00	KOSDAQ	화학	N	N	N	N	N	1850	-33	5	-1.75	5387433	2905	8.49	1870	1870	1850	2445	1319	1883	1854.54	0.52	-118	1904	1893	1879	1868	1854	1886	1861	103	562	500	1310	1	1	20694559	383	-6.05	3.93	12	0.01	-306.00	471.00	3435	20230911	-46.14	1385	20240805	33.57	3320	-44.28	20240102	1385	33.57	20240805	3435	-46.14	20230911	1385	33.57	20240805	0.09	N	286750	500	103 억	108469	N	N	N	N
90	20240906	160921	57	100.00	KOSDAQ	화학	N	N	N	N	N	1883	-29	5	-1.52	64170460	34220	35.35	1889	1890	1865	2485	1339	1912	1875.23	0.57	-8523	1960	1935	1901	1876	1842	1919	1860	103	573	500	1330	1	1	20694559	390	-6.15	4.00	12	0.17	-306.00	471.00	3830	20230831	-50.84	1385	20240805	35.96	3320	-43.28	20240102	1385	35.96	20240805	3435	-45.18	20230911	1385	35.96	20240805	0.09	N	286750	500	103 억	116992	N	N	N	N
91	20240906	150936	57	100.00	KOSDAQ	화학	N	N	N	N	N	1868	-44	5	-2.30	61694089	32899	33.99	1889	1890	1868	2485	1339	1912	1875.26	0.57	-7855	1960	1935	1901	1876	1842	1919	1860	103	573	500	1330	1	1	20694559	387	-6.10	3.97	12	0.16	-306.00	471.00	3830	20230831	-51.23	1385	20240805	34.87	3320	-43.73	20240102	1385	34.87	20240805	3435	-45.62	20230911	1385	34.87	20240805	0.09	N	286750	500	103 억	116992	N	N	N	N
92	20240906	140946	57	100.00	KOSDAQ	화학	N	N	N	N	N	1869	-43	5	-2.25	55955546	29829	30.82	1889	1890	1869	2485	1339	1912	1875.88	0.57	-6094	1960	1935	1901	1876	1842	1919	1860	103	573	500	1330	1	1	20694559	387	-6.11	3.97	12	0.14	-306.00	471.00	3830	20230831	-51.20	1385	20240805	34.95	3320	-43.70	20240102	1385	34.95	20240805	3435	-45.59	20230911	1385	34.95	20240805	0.09	N	286750	500	103 억	116992	N	N	N	N
93	20240906	130938	57	100.00	KOSDAQ	화학	N	N	N	N	N	1873	-39	5	-2.04	52567454	28020	28.95	1889	1890	1869	2485	1339	1912	1876.07	0.57	-5514	1960	1935	1901	1876	1842	1919	1860	103	573	500	1330	1	1	20694559	388	-6.12	3.98	12	0.14	-306.00	471.00	3830	20230831	-51.10	1385	20240805	35.23	3320	-43.58	20240102	1385	35.23	20240805	3435	-45.47	20230911	1385	35.23	20240805	0.09	N	286750	500	103 억	116992	N	N	N	N
94	20240906	120937	57	100.00	KOSDAQ	화학	N	N	N	N	N	1875	-37	5	-1.94	39376615	20981	21.68	1889	1890	1869	2485	1339	1912	1876.77	0.57	-5469	1960	1935	1901	1876	1842	1919	1860	103	573	500	1330	1	1	20694559	388	-6.13	3.98	12	0.10	-306.00	471.00	3830	20230831	-51.04	1385	20240805	35.38	3320	-43.52	20240102	1385	35.38	20240805	3435	-45.41	20230911	1385	35.38	20240805	0.09	N	286750	500	103 억	116992	N	N	N	N
95	20240906	110940	57	100.00	KOSDAQ	화학	N	N	N	N	N	1875	-37	5	-1.94	22547589	11996	12.39	1889	1890	1869	2485	1339	1912	1879.59	0.57	-2787	1960	1935	1901	1876	1842	1919	1860	103	573	500	1330	1	1	20694559	388	-6.13	3.98	12	0.06	-306.00	471.00	3830	20230831	-51.04	1385	20240805	35.38	3320	-43.52	20240102	1385	35.38	20240805	3435	-45.41	20230911	1385	35.38	20240805	0.09	N	286750	500	103 억	116992	N	N	N	N
96	20240906	100934	57	100.00	KOSDAQ	화학	N	N	N	N	N	1887	-25	5	-1.31	13103719	6971	7.20	1889	1890	1869	2485	1339	1912	1879.75	0.57	-1319	1960	1935	1901	1876	1842	1919	1860	103	573	500	1330	1	1	20694559	391	-6.17	4.01	12	0.03	-306.00	471.00	3830	20230831	-50.73	1385	20240805	36.25	3320	-43.16	20240102	1385	36.25	20240805	3435	-45.07	20230911	1385	36.25	20240805	0.09	N	286750	500	103 억	116992	N	N	N	N
97	20240906	090936	57	100.00	KOSDAQ	화학	N	N	N	N	N	1889	-23	5	-1.20	4955272	2623	2.71	1889	1890	1889	2485	1339	1912	1889.16	0.57	-957	1960	1935	1901	1876	1842	1919	1860	103	573	500	1330	1	1	20694559	391	-6.17	4.01	12	0.01	-306.00	471.00	3830	20230831	-50.68	1385	20240805	36.39	3320	-43.10	20240102	1385	36.39	20240805	3435	-45.01	20230911	1385	36.39	20240805	0.09	N	286750	500	103 억	116992	N	N	N	N
98	20240905	160920	57	100.00	KOSDAQ	화학	N	N	N	N	N	1912	-13	5	-0.68	183137173	96790	101.10	1925	1926	1867	2500	1348	1925	1892.11	0.68	-27600	2015	1970	1885	1840	1755	1992	1862	103	575	500	1340	1	1	20694559	396	-6.25	4.06	12	0.47	-306.00	471.00	3830	20230831	-50.08	1385	20240805	38.05	3320	-42.41	20240102	1385	38.05	20240805	3435	-44.34	20230911	1385	38.05	20240805	0.09	N	286750	500	103 억	141349	N	N	N	N
99	20240905	150937	57	100.00	KOSDAQ	화학	N	N	N	N	N	1914	-11	5	-0.57	176818141	93479	97.64	1925	1926	1867	2500	1348	1925	1891.53	0.68	-26425	2015	1970	1885	1840	1755	1992	1862	103	575	500	1340	1	1	20694559	396	-6.25	4.06	12	0.45	-306.00	471.00	3830	20230831	-50.03	1385	20240805	38.19	3320	-42.35	20240102	1385	38.19	20240805	3435	-44.28	20230911	1385	38.19	20240805	0.09	N	286750	500	103 억	141349	N	N	N	N
100	20240905	140931	57	100.00	KOSDAQ	화학	N	N	N	N	N	1867	-58	5	-3.01	166680213	88082	92.01	1925	1926	1867	2500	1348	1925	1892.33	0.68	-25898	2015	1970	1885	1840	1755	1992	1862	103	575	500	1340	1	1	20694559	386	-6.10	3.96	12	0.43	-306.00	471.00	3830	20230831	-51.25	1385	20240805	34.80	3320	-43.77	20240102	1385	34.80	20240805	3435	-45.65	20230911	1385	34.80	20240805	0.09	N	286750	500	103 억	141349	N	N	N	N
101	20240905	130932	57	100.00	KOSDAQ	화학	N	N	N	N	N	1888	-37	5	-1.92	118662949	62495	65.28	1925	1926	1888	2500	1348	1925	1898.76	0.68	-13444	2015	1970	1885	1840	1755	1992	1862	103	575	500	1340	1	1	20694559	391	-6.17	4.01	12	0.30	-306.00	471.00	3830	20230831	-50.70	1385	20240805	36.32	3320	-43.13	20240102	1385	36.32	20240805	3435	-45.04	20230911	1385	36.32	20240805	0.09	N	286750	500	103 억	141349	N	N	N	N
102	20240905	120932	57	100.00	KOSDAQ	화학	N	N	N	N	N	1910	-15	5	-0.78	47829272	25110	26.23	1925	1926	1895	2500	1348	1925	1904.79	0.68	-6374	2015	1970	1885	1840	1755	1992	1862	103	575	500	1340	1	1	20694559	395	-6.24	4.06	12	0.12	-306.00	471.00	3830	20230831	-50.13	1385	20240805	37.91	3320	-42.47	20240102	1385	37.91	20240805	3435	-44.40	20230911	1385	37.91	20240805	0.09	N	286750	500	103 억	141349	N	N	N	N
103	20240905	110928	57	100.00	KOSDAQ	화학	N	N	N	N	N	1896	-29	5	-1.51	35194546	18500	19.32	1925	1925	1895	2500	1348	1925	1902.41	0.68	-6575	2015	1970	1885	1840	1755	1992	1862	103	575	500	1340	1	1	20694559	392	-6.20	4.03	12	0.09	-306.00	471.00	3830	20230831	-50.50	1385	20240805	36.90	3320	-42.89	20240102	1385	36.90	20240805	3435	-44.80	20230911	1385	36.90	20240805	0.09	N	286750	500	103 억	141349	N	N	N	N
104	20240905	100928	57	100.00	KOSDAQ	화학	N	N	N	N	N	1896	-29	5	-1.51	19186182	10060	10.51	1925	1925	1896	2500	1348	1925	1907.18	0.68	-4288	2015	1970	1885	1840	1755	1992	1862	103	575	500	1340	1	1	20694559	392	-6.20	4.03	12	0.05	-306.00	471.00	3830	20230831	-50.50	1385	20240805	36.90	3320	-42.89	20240102	1385	36.90	20240805	3435	-44.80	20230911	1385	36.90	20240805	0.09	N	286750	500	103 억	141349	N	N	N	N
105	20240905	090936	57	100.00	KOSDAQ	화학	N	N	N	N	N	1914	-11	5	-0.57	2482204	1290	1.35	1925	1925	1914	2500	1348	1925	1924.19	0.68	-198	2015	1970	1885	1840	1755	1992	1862	103	575	500	1340	1	1	20694559	396	-6.25	4.06	12	0.01	-306.00	471.00	3830	20230831	-50.03	1385	20240805	38.19	3320	-42.35	20240102	1385	38.19	20240805	3435	-44.28	20230911	1385	38.19	20240805	0.09	N	286750	500	103 억	141349	N	N	N	N
106	20240904	160911	57	100.00	KOSDAQ	화학	N	N	N	N	N	1925	28	2	1.48	180404223	95186	147.68	1877	1930	1800	2465	1328	1897	1895.25	0.55	28065	1972	1934	1907	1869	1842	1953	1888	103	568	500	1320	1	1	20694559	398	-6.29	4.09	12	0.46	-306.00	471.00	3830	20230831	-49.74	1385	20240805	38.99	3320	-42.02	20240102	1385	38.99	20240805	3435	-43.96	20230911	1385	38.99	20240805	0.08	N	286750	500	103 억	113521	N	N	N	N
107	20240904	150919	57	100.00	KOSDAQ	화학	N	N	N	N	N	1918	21	2	1.11	159281289	84134	130.53	1877	1930	1800	2465	1328	1897	1893.19	0.55	27789	1972	1934	1907	1869	1842	1953	1888	103	568	500	1320	1	1	20694559	397	-6.27	4.07	12	0.41	-306.00	471.00	3830	20230831	-49.92	1385	20240805	38.48	3320	-42.23	20240102	1385	38.48	20240805	3435	-44.16	20230911	1385	38.48	20240805	0.08	N	286750	500	103 억	113521	N	N	N	N
108	20240904	140923	57	100.00	KOSDAQ	화학	N	N	N	N	N	1895	-2	5	-0.11	61464761	33015	51.22	1877	1899	1800	2465	1328	1897	1861.72	0.55	-34	1972	1934	1907	1869	1842	1953	1888	103	568	500	1320	1	1	20694559	392	-6.19	4.02	12	0.16	-306.00	471.00	3830	20230831	-50.52	1385	20240805	36.82	3320	-42.92	20240102	1385	36.82	20240805	3435	-44.83	20230911	1385	36.82	20240805	0.08	N	286750	500	103 억	113521	N	N	N	N
109	20240904	130920	57	100.00	KOSDAQ	화학	N	N	N	N	N	1887	-10	5	-0.53	41287940	22356	34.69	1877	1887	1800	2465	1328	1897	1846.84	0.55	-1453	1972	1934	1907	1869	1842	1953	1888	103	568	500	1320	1	1	20694559	391	-6.17	4.01	12	0.11	-306.00	471.00	3830	20230831	-50.73	1385	20240805	36.25	3320	-43.16	20240102	1385	36.25	20240805	3435	-45.07	20230911	1385	36.25	20240805	0.08	N	286750	500	103 억	113521	N	N	N	N
110	20240904	120918	57	100.00	KOSDAQ	화학	N	N	N	N	N	1866	-31	5	-1.63	37074621	20109	31.20	1877	1880	1800	2465	1328	1897	1843.68	0.55	-142	1972	1934	1907	1869	1842	1953	1888	103	568	500	1320	1	1	20694559	386	-6.10	3.96	12	0.10	-306.00	471.00	3830	20230831	-51.28	1385	20240805	34.73	3320	-43.80	20240102	1385	34.73	20240805	3435	-45.68	20230911	1385	34.73	20240805	0.08	N	286750	500	103 억	113521	N	N	N	N
111	20240904	110914	57	100.00	KOSDAQ	화학	N	N	N	N	N	1863	-34	5	-1.79	36789682	19957	30.96	1877	1877	1800	2465	1328	1897	1843.45	0.55	-90	1972	1934	1907	1869	1842	1953	1888	103	568	500	1320	1	1	20694559	386	-6.09	3.96	12	0.10	-306.00	471.00	3830	20230831	-51.36	1385	20240805	34.51	3320	-43.89	20240102	1385	34.51	20240805	3435	-45.76	20230911	1385	34.51	20240805	0.08	N	286750	500	103 억	113521	N	N	N	N
112	20240904	100917	57	100.00	KOSDAQ	화학	N	N	N	N	N	1843	-54	5	-2.85	26629471	14498	22.49	1877	1877	1800	2465	1328	1897	1836.77	0.55	149	1972	1934	1907	1869	1842	1953	1888	103	568	500	1320	1	1	20694559	381	-6.02	3.91	12	0.07	-306.00	471.00	3830	20230831	-51.88	1385	20240805	33.07	3320	-44.49	20240102	1385	33.07	20240805	3435	-46.35	20230911	1385	33.07	20240805	0.08	N	286750	500	103 억	113521	N	N	N	N
113	20240904	090922	57	100.00	KOSDAQ	화학	N	N	N	N	N	1838	-59	5	-3.11	17403091	9473	14.70	1877	1877	1800	2465	1328	1897	1837.13	0.55	1257	1972	1934	1907	1869	1842	1953	1888	103	568	500	1320	1	1	20694559	380	-6.01	3.90	12	0.05	-306.00	471.00	3830	20230831	-52.01	1385	20240805	32.71	3320	-44.64	20240102	1385	32.71	20240805	3435	-46.49	20230911	1385	32.71	20240805	0.08	N	286750	500	103 억	113521	N	N	N	N
114	20240903	160904	57	100.00	KOSDAQ	화학	N	N	N	N	N	1897	-4	5	-0.21	122271300	64443	103.19	1885	1945	1880	2470	1331	1901	1897.36	0.50	8520	1946	1923	1889	1866	1832	1935	1878	103	569	500	1330	1	1	20694559	393	-6.20	4.03	12	0.31	-306.00	471.00	3830	20230831	-50.47	1385	20240805	36.97	3320	-42.86	20240102	1385	36.97	20240805	3435	-44.77	20230911	1385	36.97	20240805	0.09	N	286750	500	103 억	103473	N	N	N	N
115	20240903	150913	57	100.00	KOSDAQ	화학	N	N	N	N	N	1885	-16	5	-0.84	114556374	60353	96.64	1885	1945	1880	2470	1331	1901	1898.11	0.50	6604	1946	1923	1889	1866	1832	1935	1878	103	569	500	1330	1	1	20694559	390	-6.16	4.00	12	0.29	-306.00	471.00	3830	20230831	-50.78	1385	20240805	36.10	3320	-43.22	20240102	1385	36.10	20240805	3435	-45.12	20230911	1385	36.10	20240805	0.09	N	286750	500	103 억	103473	N	N	N	N
116	20240903	140914	57	100.00	KOSDAQ	화학	N	N	N	N	N	1894	-7	5	-0.37	61509552	32313	51.74	1885	1945	1880	2470	1331	1901	1903.55	0.50	10369	1946	1923	1889	1866	1832	1935	1878	103	569	500	1330	1	1	20694559	392	-6.19	4.02	12	0.16	-306.00	471.00	3830	20230831	-50.55	1385	20240805	36.75	3320	-42.95	20240102	1385	36.75	20240805	3435	-44.86	20230911	1385	36.75	20240805	0.09	N	286750	500	103 억	103473	N	N	N	N
117	20240903	130915	57	100.00	KOSDAQ	화학	N	N	N	N	N	1906	5	2	0.26	54998297	28884	46.25	1885	1945	1880	2470	1331	1901	1904.11	0.50	12638	1946	1923	1889	1866	1832	1935	1878	103	569	500	1330	1	1	20694559	394	-6.23	4.05	12	0.14	-306.00	471.00	3830	20230831	-50.23	1385	20240805	37.62	3320	-42.59	20240102	1385	37.62	20240805	3435	-44.51	20230911	1385	37.62	20240805	0.09	N	286750	500	103 억	103473	N	N	N	N
118	20240903	120902	57	100.00	KOSDAQ	화학	N	N	N	N	N	1906	5	2	0.26	54942979	28855	46.21	1885	1945	1880	2470	1331	1901	1904.11	0.50	12638	1946	1923	1889	1866	1832	1935	1878	103	569	500	1330	1	1	20694559	394	-6.23	4.05	12	0.14	-306.00	471.00	3830	20230831	-50.23	1385	20240805	37.62	3320	-42.59	20240102	1385	37.62	20240805	3435	-44.51	20230911	1385	37.62	20240805	0.09	N	286750	500	103 억	103473	N	N	N	N
119	20240903	110902	57	100.00	KOSDAQ	화학	N	N	N	N	N	1903	2	2	0.11	49670228	26098	41.79	1885	1945	1880	2470	1331	1901	1903.22	0.50	12728	1946	1923	1889	1866	1832	1935	1878	103	569	500	1330	1	1	20694559	394	-6.22	4.04	12	0.13	-306.00	471.00	3830	20230831	-50.31	1385	20240805	37.40	3320	-42.68	20240102	1385	37.40	20240805	3435	-44.60	20230911	1385	37.40	20240805	0.09	N	286750	500	103 억	103473	N	N	N	N
120	20240903	100901	57	100.00	KOSDAQ	화학	N	N	N	N	N	1933	32	2	1.68	47517301	24978	40.00	1885	1945	1880	2470	1331	1901	1902.37	0.50	12906	1946	1923	1889	1866	1832	1935	1878	103	569	500	1330	1	1	20694559	400	-6.32	4.10	12	0.12	-306.00	471.00	3830	20230831	-49.53	1385	20240805	39.57	3320	-41.78	20240102	1385	39.57	20240805	3435	-43.73	20230911	1385	39.57	20240805	0.09	N	286750	500	103 억	103473	N	N	N	N
121	20240903	090904	57	100.00	KOSDAQ	화학	N	N	N	N	N	1900	-1	5	-0.05	5190899	2757	4.41	1885	1901	1880	2470	1331	1901	1882.81	0.50	-1340	1946	1923	1889	1866	1832	1935	1878	103	569	500	1330	1	1	20694559	393	-6.21	4.03	12	0.01	-306.00	471.00	3830	20230831	-50.39	1385	20240805	37.18	3320	-42.77	20240102	1385	37.18	20240805	3435	-44.69	20230911	1385	37.18	20240805	0.09	N	286750	500	103 억	103473	N	N	N	N
122	20240902	160855	57	100.00	KOSDAQ	화학	N	N	N	N	N	1901	0	3	0.00	118477959	62449	107.88	1900	1912	1855	2470	1331	1901	1897.20	0.48	3760	1933	1916	1898	1881	1863	1925	1890	103	569	500	1330	1	1	20694559	393	-6.21	4.04	12	0.30	-306.00	471.00	3830	20230831	-50.37	1385	20240805	37.26	3320	-42.74	20240102	1385	37.26	20240805	3435	-44.66	20230911	1385	37.26	20240805	0.09	N	286750	500	103 억	99353	N	N	N	N
123	20240902	150908	57	100.00	KOSDAQ	화학	N	N	N	N	N	1910	9	2	0.47	114295178	60241	104.07	1900	1912	1855	2470	1331	1901	1897.30	0.48	3532	1933	1916	1898	1881	1863	1925	1890	103	569	500	1330	1	1	20694559	395	-6.24	4.06	12	0.29	-306.00	471.00	3830	20230831	-50.13	1385	20240805	37.91	3320	-42.47	20240102	1385	37.91	20240805	3435	-44.40	20230911	1385	37.91	20240805	0.09	N	286750	500	103 억	99353	N	N	N	N
124	20240902	140906	57	100.00	KOSDAQ	화학	N	N	N	N	N	1905	4	2	0.21	83804839	44251	76.45	1900	1905	1855	2470	1331	1901	1893.85	0.48	779	1933	1916	1898	1881	1863	1925	1890	103	569	500	1330	1	1	20694559	394	-6.23	4.04	12	0.21	-306.00	471.00	3830	20230831	-50.26	1385	20240805	37.55	3320	-42.62	20240102	1385	37.55	20240805	3435	-44.54	20230911	1385	37.55	20240805	0.09	N	286750	500	103 억	99353	N	N	N	N
125	20240902	130902	57	100.00	KOSDAQ	화학	N	N	N	N	N	1893	-8	5	-0.42	79733605	42101	72.73	1900	1905	1855	2470	1331	1901	1893.86	0.48	383	1933	1916	1898	1881	1863	1925	1890	103	569	500	1330	1	1	20694559	392	-6.19	4.02	12	0.20	-306.00	471.00	3830	20230831	-50.57	1385	20240805	36.68	3320	-42.98	20240102	1385	36.68	20240805	3435	-44.89	20230911	1385	36.68	20240805	0.09	N	286750	500	103 억	99353	N	N	N	N
126	20240902	120905	57	100.00	KOSDAQ	화학	N	N	N	N	N	1901	0	3	0.00	67336787	35573	61.45	1900	1902	1855	2470	1331	1901	1892.92	0.48	-707	1933	1916	1898	1881	1863	1925	1890	103	569	500	1330	1	1	20694559	393	-6.21	4.04	12	0.17	-306.00	471.00	3830	20230831	-50.37	1385	20240805	37.26	3320	-42.74	20240102	1385	37.26	20240805	3435	-44.66	20230911	1385	37.26	20240805	0.09	N	286750	500	103 억	99353	N	N	N	N
127	20240902	110856	57	100.00	KOSDAQ	화학	N	N	N	N	N	1887	-14	5	-0.74	54173108	28630	49.46	1900	1902	1855	2470	1331	1901	1892.18	0.48	-2549	1933	1916	1898	1881	1863	1925	1890	103	569	500	1330	1	1	20694559	391	-6.17	4.01	12	0.14	-306.00	471.00	3830	20230831	-50.73	1385	20240805	36.25	3320	-43.16	20240102	1385	36.25	20240805	3435	-45.07	20230911	1385	36.25	20240805	0.09	N	286750	500	103 억	99353	N	N	N	N
128	20240902	100855	57	100.00	KOSDAQ	화학	N	N	N	N	N	1900	-1	5	-0.05	38520921	20388	35.22	1900	1902	1855	2470	1331	1901	1889.39	0.48	-2281	1933	1916	1898	1881	1863	1925	1890	103	569	500	1330	1	1	20694559	393	-6.21	4.03	12	0.10	-306.00	471.00	3830	20230831	-50.39	1385	20240805	37.18	3320	-42.77	20240102	1385	37.18	20240805	3435	-44.69	20230911	1385	37.18	20240805	0.09	N	286750	500	103 억	99353	N	N	N	N
129	20240902	090850	57	100.00	KOSDAQ	화학	N	N	N	N	N	1897	-4	5	-0.21	26866021	14249	24.62	1900	1900	1855	2470	1331	1901	1885.47	0.48	-2416	1933	1916	1898	1881	1863	1925	1890	103	569	500	1330	1	1	20694559	393	-6.20	4.03	12	0.07	-306.00	471.00	3830	20230831	-50.47	1385	20240805	36.97	3320	-42.86	20240102	1385	36.97	20240805	3435	-44.77	20230911	1385	36.97	20240805	0.09	N	286750	500	103 억	99353	N	N	N	N

53 KiB Raw Blame History

53 KiB

Raw Blame History