KissMeData/045060/price/prices-20240901.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

52 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	160515	57	100.00	KOSDAQ	화학	N	N	N	N	N	2705	-55	5	-1.99	64090950	23581	48.40	2760	2760	2700	3585	1935	2760	2717.91	1.45	-1235	2910	2835	2765	2690	2620	2872	2727	85	825	500	1980	5	1	16941974	458	5.16	0.41	12	0.14	524.00	6519.00	3280	20231101	-17.53	2625	20240807	3.05	3255	-16.90	20240116	2625	3.05	20240807	3280	-17.53	20231101	2625	3.05	20240807	0.34	N	045060	500	84 억	246171	N	N	N	N
3	20240930	150521	57	100.00	KOSDAQ	화학	N	N	N	N	N	2710	-50	5	-1.81	61105870	22478	46.13	2760	2760	2700	3585	1935	2760	2718.47	1.45	-1028	2910	2835	2765	2690	2620	2872	2727	85	825	500	1980	5	1	16941974	459	5.17	0.42	12	0.13	524.00	6519.00	3280	20231101	-17.38	2625	20240807	3.24	3255	-16.74	20240116	2625	3.24	20240807	3280	-17.38	20231101	2625	3.24	20240807	0.34	N	045060	500	84 억	246171	N	N	N	N
4	20240930	140519	57	100.00	KOSDAQ	화학	N	N	N	N	N	2715	-45	5	-1.63	45490295	16708	34.29	2760	2760	2710	3585	1935	2760	2722.67	1.45	-871	2910	2835	2765	2690	2620	2872	2727	85	825	500	1980	5	1	16941974	460	5.18	0.42	12	0.10	524.00	6519.00	3280	20231101	-17.23	2625	20240807	3.43	3255	-16.59	20240116	2625	3.43	20240807	3280	-17.23	20231101	2625	3.43	20240807	0.34	N	045060	500	84 억	246171	N	N	N	N
5	20240930	130520	57	100.00	KOSDAQ	화학	N	N	N	N	N	2720	-40	5	-1.45	35714980	13109	26.90	2760	2760	2710	3585	1935	2760	2724.46	1.45	-915	2910	2835	2765	2690	2620	2872	2727	85	825	500	1980	5	1	16941974	461	5.19	0.42	12	0.08	524.00	6519.00	3280	20231101	-17.07	2625	20240807	3.62	3255	-16.44	20240116	2625	3.62	20240807	3280	-17.07	20231101	2625	3.62	20240807	0.34	N	045060	500	84 억	246171	N	N	N	N
6	20240930	120517	57	100.00	KOSDAQ	화학	N	N	N	N	N	2720	-40	5	-1.45	31224715	11458	23.52	2760	2760	2710	3585	1935	2760	2725.15	1.45	-914	2910	2835	2765	2690	2620	2872	2727	85	825	500	1980	5	1	16941974	461	5.19	0.42	12	0.07	524.00	6519.00	3280	20231101	-17.07	2625	20240807	3.62	3255	-16.44	20240116	2625	3.62	20240807	3280	-17.07	20231101	2625	3.62	20240807	0.34	N	045060	500	84 억	246171	N	N	N	N
7	20240930	110515	57	100.00	KOSDAQ	화학	N	N	N	N	N	2720	-40	5	-1.45	26232600	9620	19.74	2760	2760	2710	3585	1935	2760	2726.88	1.45	-201	2910	2835	2765	2690	2620	2872	2727	85	825	500	1980	5	1	16941974	461	5.19	0.42	12	0.06	524.00	6519.00	3280	20231101	-17.07	2625	20240807	3.62	3255	-16.44	20240116	2625	3.62	20240807	3280	-17.07	20231101	2625	3.62	20240807	0.34	N	045060	500	84 억	246171	N	N	N	N
8	20240930	100513	57	100.00	KOSDAQ	화학	N	N	N	N	N	2715	-45	5	-1.63	12643595	4617	9.48	2760	2760	2715	3585	1935	2760	2738.49	1.45	-113	2910	2835	2765	2690	2620	2872	2727	85	825	500	1980	5	1	16941974	460	5.18	0.42	12	0.03	524.00	6519.00	3280	20231101	-17.23	2625	20240807	3.43	3255	-16.59	20240116	2625	3.43	20240807	3280	-17.23	20231101	2625	3.43	20240807	0.34	N	045060	500	84 억	246171	N	N	N	N
9	20240930	090456	57	100.00	KOSDAQ	화학	N	N	N	N	N	2750	-10	5	-0.36	792000	287	0.59	2760	2760	2750	3585	1935	2760	2759.58	1.45	-44	2910	2835	2765	2690	2620	2872	2727	85	825	500	1980	5	1	16941974	466	5.25	0.42	12	0.00	524.00	6519.00	3280	20231101	-16.16	2625	20240807	4.76	3255	-15.51	20240116	2625	4.76	20240807	3280	-16.16	20231101	2625	4.76	20240807	0.34	N	045060	500	84 억	246171	N	N	N	N
10	20240927	160514	57	100.00	KOSDAQ	화학	N	N	N	N	N	2760	30	2	1.10	132888425	48724	287.75	2730	2840	2695	3545	1915	2730	2727.37	1.44	-2759	2786	2757	2736	2707	2686	2747	2697	85	815	500	1960	5	1	16941974	468	5.27	0.42	12	0.29	524.00	6519.00	3280	20231101	-15.85	2625	20240807	5.14	3255	-15.21	20240116	2625	5.14	20240807	3280	-15.85	20231101	2625	5.14	20240807	0.34	N	045060	500	84 억	243986	N	N	N	N
11	20240927	150519	57	100.00	KOSDAQ	화학	N	N	N	N	N	2750	20	2	0.73	131643010	48271	285.07	2730	2840	2695	3545	1915	2730	2727.17	1.44	-2489	2786	2757	2736	2707	2686	2747	2697	85	815	500	1960	5	1	16941974	466	5.25	0.42	12	0.28	524.00	6519.00	3280	20231101	-16.16	2625	20240807	4.76	3255	-15.51	20240116	2625	4.76	20240807	3280	-16.16	20231101	2625	4.76	20240807	0.34	N	045060	500	84 억	243986	N	N	N	N
12	20240927	140523	57	100.00	KOSDAQ	화학	N	N	N	N	N	2750	20	2	0.73	128276910	47048	277.85	2730	2840	2695	3545	1915	2730	2726.51	1.44	-2454	2786	2757	2736	2707	2686	2747	2697	85	815	500	1960	5	1	16941974	466	5.25	0.42	12	0.28	524.00	6519.00	3280	20231101	-16.16	2625	20240807	4.76	3255	-15.51	20240116	2625	4.76	20240807	3280	-16.16	20231101	2625	4.76	20240807	0.34	N	045060	500	84 억	243986	N	N	N	N
13	20240927	130518	57	100.00	KOSDAQ	화학	N	N	N	N	N	2740	10	2	0.37	123598860	45345	267.79	2730	2840	2695	3545	1915	2730	2725.74	1.44	-2442	2786	2757	2736	2707	2686	2747	2697	85	815	500	1960	5	1	16941974	464	5.23	0.42	12	0.27	524.00	6519.00	3280	20231101	-16.46	2625	20240807	4.38	3255	-15.82	20240116	2625	4.38	20240807	3280	-16.46	20231101	2625	4.38	20240807	0.34	N	045060	500	84 억	243986	N	N	N	N
14	20240927	120517	57	100.00	KOSDAQ	화학	N	N	N	N	N	2735	5	2	0.18	122532170	44955	265.49	2730	2840	2695	3545	1915	2730	2725.66	1.44	-2442	2786	2757	2736	2707	2686	2747	2697	85	815	500	1960	5	1	16941974	463	5.22	0.42	12	0.27	524.00	6519.00	3280	20231101	-16.62	2625	20240807	4.19	3255	-15.98	20240116	2625	4.19	20240807	3280	-16.62	20231101	2625	4.19	20240807	0.34	N	045060	500	84 억	243986	N	N	N	N
15	20240927	110518	57	100.00	KOSDAQ	화학	N	N	N	N	N	2730	0	3	0.00	110385105	40504	239.20	2730	2840	2695	3545	1915	2730	2725.29	1.44	-2533	2786	2757	2736	2707	2686	2747	2697	85	815	500	1960	5	1	16941974	463	5.21	0.42	12	0.24	524.00	6519.00	3280	20231101	-16.77	2625	20240807	4.00	3255	-16.13	20240116	2625	4.00	20240807	3280	-16.77	20231101	2625	4.00	20240807	0.34	N	045060	500	84 억	243986	N	N	N	N
16	20240927	100517	57	100.00	KOSDAQ	화학	N	N	N	N	N	2715	-15	5	-0.55	43759570	16056	94.82	2730	2775	2715	3545	1915	2730	2725.43	1.44	-2366	2786	2757	2736	2707	2686	2747	2697	85	815	500	1960	5	1	16941974	460	5.18	0.42	12	0.09	524.00	6519.00	3280	20231101	-17.23	2625	20240807	3.43	3255	-16.59	20240116	2625	3.43	20240807	3280	-17.23	20231101	2625	3.43	20240807	0.34	N	045060	500	84 억	243986	N	N	N	N
17	20240927	090517	57	100.00	KOSDAQ	화학	N	N	N	N	N	2735	5	2	0.18	2175905	797	4.71	2730	2735	2730	3545	1915	2730	2730.12	1.44	-76	2786	2757	2736	2707	2686	2747	2697	85	815	500	1960	5	1	16941974	463	5.22	0.42	12	0.00	524.00	6519.00	3280	20231101	-16.62	2625	20240807	4.19	3255	-15.98	20240116	2625	4.19	20240807	3280	-16.62	20231101	2625	4.19	20240807	0.34	N	045060	500	84 억	243986	N	N	N	N
18	20240926	160510	57	100.00	KOSDAQ	화학	N	N	N	N	N	2730	-5	5	-0.18	45748305	16758	83.94	2735	2765	2715	3555	1915	2735	2729.94	1.44	-96	2768	2751	2733	2716	2698	2760	2725	85	820	500	1960	5	1	16941974	463	5.21	0.42	12	0.10	524.00	6519.00	3280	20231101	-16.77	2625	20240807	4.00	3255	-16.13	20240116	2625	4.00	20240807	3280	-16.77	20231101	2625	4.00	20240807	0.32	N	045060	500	84 억	244067	N	N	N	N
19	20240926	150507	57	100.00	KOSDAQ	화학	N	N	N	N	N	2735	0	3	0.00	39665015	14532	72.79	2735	2765	2715	3555	1915	2735	2729.49	1.44	-73	2768	2751	2733	2716	2698	2760	2725	85	820	500	1960	5	1	16941974	463	5.22	0.42	12	0.09	524.00	6519.00	3280	20231101	-16.62	2625	20240807	4.19	3255	-15.98	20240116	2625	4.19	20240807	3280	-16.62	20231101	2625	4.19	20240807	0.32	N	045060	500	84 억	244067	N	N	N	N
20	20240926	140514	57	100.00	KOSDAQ	화학	N	N	N	N	N	2730	-5	5	-0.18	36830480	13494	67.59	2735	2765	2715	3555	1915	2735	2729.40	1.44	-43	2768	2751	2733	2716	2698	2760	2725	85	820	500	1960	5	1	16941974	463	5.21	0.42	12	0.08	524.00	6519.00	3280	20231101	-16.77	2625	20240807	4.00	3255	-16.13	20240116	2625	4.00	20240807	3280	-16.77	20231101	2625	4.00	20240807	0.32	N	045060	500	84 억	244067	N	N	N	N
21	20240926	130515	57	100.00	KOSDAQ	화학	N	N	N	N	N	2730	-5	5	-0.18	31531830	11553	57.87	2735	2765	2715	3555	1915	2735	2729.32	1.44	-23	2768	2751	2733	2716	2698	2760	2725	85	820	500	1960	5	1	16941974	463	5.21	0.42	12	0.07	524.00	6519.00	3280	20231101	-16.77	2625	20240807	4.00	3255	-16.13	20240116	2625	4.00	20240807	3280	-16.77	20231101	2625	4.00	20240807	0.32	N	045060	500	84 억	244067	N	N	N	N
22	20240926	120517	57	100.00	KOSDAQ	화학	N	N	N	N	N	2735	0	3	0.00	26835175	9834	49.26	2735	2765	2715	3555	1915	2735	2728.82	1.44	-34	2768	2751	2733	2716	2698	2760	2725	85	820	500	1960	5	1	16941974	463	5.22	0.42	12	0.06	524.00	6519.00	3280	20231101	-16.62	2625	20240807	4.19	3255	-15.98	20240116	2625	4.19	20240807	3280	-16.62	20231101	2625	4.19	20240807	0.32	N	045060	500	84 억	244067	N	N	N	N
23	20240926	110515	57	100.00	KOSDAQ	화학	N	N	N	N	N	2735	0	3	0.00	21249450	7791	39.02	2735	2765	2715	3555	1915	2735	2727.44	1.44	-52	2768	2751	2733	2716	2698	2760	2725	85	820	500	1960	5	1	16941974	463	5.22	0.42	12	0.05	524.00	6519.00	3280	20231101	-16.62	2625	20240807	4.19	3255	-15.98	20240116	2625	4.19	20240807	3280	-16.62	20231101	2625	4.19	20240807	0.32	N	045060	500	84 억	244067	N	N	N	N
24	20240926	100516	57	100.00	KOSDAQ	화학	N	N	N	N	N	2745	10	2	0.37	5745515	2104	10.54	2735	2765	2720	3555	1915	2735	2730.76	1.44	29	2768	2751	2733	2716	2698	2760	2725	85	820	500	1960	5	1	16941974	465	5.24	0.42	12	0.01	524.00	6519.00	3280	20231101	-16.31	2625	20240807	4.57	3255	-15.67	20240116	2625	4.57	20240807	3280	-16.31	20231101	2625	4.57	20240807	0.32	N	045060	500	84 억	244067	N	N	N	N
25	20240926	090512	57	100.00	KOSDAQ	화학	N	N	N	N	N	2765	30	2	1.10	828775	302	1.51	2735	2765	2735	3555	1915	2735	2744.29	1.44	63	2768	2751	2733	2716	2698	2760	2725	85	820	500	1960	5	1	16941974	468	5.28	0.42	12	0.00	524.00	6519.00	3280	20231101	-15.70	2625	20240807	5.33	3255	-15.05	20240116	2625	5.33	20240807	3280	-15.70	20231101	2625	5.33	20240807	0.32	N	045060	500	84 억	244067	N	N	N	N
26	20240925	160510	57	100.00	KOSDAQ	화학	N	N	N	N	N	2735	5	2	0.18	54548225	19965	104.33	2720	2750	2715	3545	1915	2730	2732.19	1.44	463	2766	2747	2736	2717	2706	2742	2712	85	815	500	1960	5	1	16941974	463	5.22	0.42	12	0.12	524.00	6519.00	3280	20231101	-16.62	2625	20240807	4.19	3255	-15.98	20240116	2625	4.19	20240807	3280	-16.62	20231101	2625	4.19	20240807	0.32	N	045060	500	84 억	243589	N	N	N	N
27	20240925	150514	57	100.00	KOSDAQ	화학	N	N	N	N	N	2735	5	2	0.18	53851585	19710	103.00	2720	2750	2715	3545	1915	2730	2732.20	1.44	620	2766	2747	2736	2717	2706	2742	2712	85	815	500	1960	5	1	16941974	463	5.22	0.42	12	0.12	524.00	6519.00	3280	20231101	-16.62	2625	20240807	4.19	3255	-15.98	20240116	2625	4.19	20240807	3280	-16.62	20231101	2625	4.19	20240807	0.32	N	045060	500	84 억	243589	N	N	N	N
28	20240925	140515	57	100.00	KOSDAQ	화학	N	N	N	N	N	2740	10	2	0.37	50182385	18369	95.99	2720	2750	2715	3545	1915	2730	2731.91	1.44	620	2766	2747	2736	2717	2706	2742	2712	85	815	500	1960	5	1	16941974	464	5.23	0.42	12	0.11	524.00	6519.00	3280	20231101	-16.46	2625	20240807	4.38	3255	-15.82	20240116	2625	4.38	20240807	3280	-16.46	20231101	2625	4.38	20240807	0.32	N	045060	500	84 억	243589	N	N	N	N
29	20240925	130513	57	100.00	KOSDAQ	화학	N	N	N	N	N	2735	5	2	0.18	48137575	17624	92.10	2720	2750	2715	3545	1915	2730	2731.36	1.44	620	2766	2747	2736	2717	2706	2742	2712	85	815	500	1960	5	1	16941974	463	5.22	0.42	12	0.10	524.00	6519.00	3280	20231101	-16.62	2625	20240807	4.19	3255	-15.98	20240116	2625	4.19	20240807	3280	-16.62	20231101	2625	4.19	20240807	0.32	N	045060	500	84 억	243589	N	N	N	N
30	20240925	120513	57	100.00	KOSDAQ	화학	N	N	N	N	N	2735	5	2	0.18	44138625	16166	84.48	2720	2750	2715	3545	1915	2730	2730.34	1.44	621	2766	2747	2736	2717	2706	2742	2712	85	815	500	1960	5	1	16941974	463	5.22	0.42	12	0.10	524.00	6519.00	3280	20231101	-16.62	2625	20240807	4.19	3255	-15.98	20240116	2625	4.19	20240807	3280	-16.62	20231101	2625	4.19	20240807	0.32	N	045060	500	84 억	243589	N	N	N	N
31	20240925	110511	57	100.00	KOSDAQ	화학	N	N	N	N	N	2740	10	2	0.37	38961235	14273	74.59	2720	2750	2715	3545	1915	2730	2729.72	1.44	621	2766	2747	2736	2717	2706	2742	2712	85	815	500	1960	5	1	16941974	464	5.23	0.42	12	0.08	524.00	6519.00	3280	20231101	-16.46	2625	20240807	4.38	3255	-15.82	20240116	2625	4.38	20240807	3280	-16.46	20231101	2625	4.38	20240807	0.32	N	045060	500	84 억	243589	N	N	N	N
32	20240925	100513	57	100.00	KOSDAQ	화학	N	N	N	N	N	2750	20	2	0.73	35665245	13070	68.30	2720	2750	2715	3545	1915	2730	2728.79	1.44	552	2766	2747	2736	2717	2706	2742	2712	85	815	500	1960	5	1	16941974	466	5.25	0.42	12	0.08	524.00	6519.00	3280	20231101	-16.16	2625	20240807	4.76	3255	-15.51	20240116	2625	4.76	20240807	3280	-16.16	20231101	2625	4.76	20240807	0.32	N	045060	500	84 억	243589	N	N	N	N
33	20240925	090513	57	100.00	KOSDAQ	화학	N	N	N	N	N	2740	10	2	0.37	6438945	2366	12.36	2720	2745	2720	3545	1915	2730	2721.45	1.44	-246	2766	2747	2736	2717	2706	2742	2712	85	815	500	1960	5	1	16941974	464	5.23	0.42	12	0.01	524.00	6519.00	3280	20231101	-16.46	2625	20240807	4.38	3255	-15.82	20240116	2625	4.38	20240807	3280	-16.46	20231101	2625	4.38	20240807	0.32	N	045060	500	84 억	243589	N	N	N	N
34	20240924	160510	57	100.00	KOSDAQ	화학	N	N	N	N	N	2730	-45	5	-1.62	52426675	19136	46.72	2755	2755	2725	3605	1945	2775	2739.69	1.44	-5357	2958	2866	2788	2696	2618	2912	2742	85	830	500	1990	5	1	16941974	463	5.21	0.42	12	0.11	524.00	6519.00	3280	20231101	-16.77	2625	20240807	4.00	3255	-16.13	20240116	2625	4.00	20240807	3280	-16.77	20231101	2625	4.00	20240807	0.33	N	045060	500	84 억	244126	N	N	N	N
35	20240924	150510	57	100.00	KOSDAQ	화학	N	N	N	N	N	2740	-35	5	-1.26	51634245	18846	46.01	2755	2755	2725	3605	1945	2775	2739.80	1.44	-5277	2958	2866	2788	2696	2618	2912	2742	85	830	500	1990	5	1	16941974	464	5.23	0.42	12	0.11	524.00	6519.00	3280	20231101	-16.46	2625	20240807	4.38	3255	-15.82	20240116	2625	4.38	20240807	3280	-16.46	20231101	2625	4.38	20240807	0.33	N	045060	500	84 억	244126	N	N	N	N
36	20240924	140509	57	100.00	KOSDAQ	화학	N	N	N	N	N	2745	-30	5	-1.08	38054890	13900	33.94	2755	2755	2725	3605	1945	2775	2737.76	1.44	-5007	2958	2866	2788	2696	2618	2912	2742	85	830	500	1990	5	1	16941974	465	5.24	0.42	12	0.08	524.00	6519.00	3280	20231101	-16.31	2625	20240807	4.57	3255	-15.67	20240116	2625	4.57	20240807	3280	-16.31	20231101	2625	4.57	20240807	0.33	N	045060	500	84 억	244126	N	N	N	N
37	20240924	130509	57	100.00	KOSDAQ	화학	N	N	N	N	N	2730	-45	5	-1.62	26886610	9829	24.00	2755	2755	2725	3605	1945	2775	2735.44	1.44	-4135	2958	2866	2788	2696	2618	2912	2742	85	830	500	1990	5	1	16941974	463	5.21	0.42	12	0.06	524.00	6519.00	3280	20231101	-16.77	2625	20240807	4.00	3255	-16.13	20240116	2625	4.00	20240807	3280	-16.77	20231101	2625	4.00	20240807	0.33	N	045060	500	84 억	244126	N	N	N	N
38	20240924	120511	57	100.00	KOSDAQ	화학	N	N	N	N	N	2740	-35	5	-1.26	23824005	8708	21.26	2755	2755	2725	3605	1945	2775	2735.88	1.44	-3071	2958	2866	2788	2696	2618	2912	2742	85	830	500	1990	5	1	16941974	464	5.23	0.42	12	0.05	524.00	6519.00	3280	20231101	-16.46	2625	20240807	4.38	3255	-15.82	20240116	2625	4.38	20240807	3280	-16.46	20231101	2625	4.38	20240807	0.33	N	045060	500	84 억	244126	N	N	N	N
39	20240924	110511	57	100.00	KOSDAQ	화학	N	N	N	N	N	2730	-45	5	-1.62	19731830	7210	17.60	2755	2755	2730	3605	1945	2775	2736.73	1.44	-2100	2958	2866	2788	2696	2618	2912	2742	85	830	500	1990	5	1	16941974	463	5.21	0.42	12	0.04	524.00	6519.00	3280	20231101	-16.77	2625	20240807	4.00	3255	-16.13	20240116	2625	4.00	20240807	3280	-16.77	20231101	2625	4.00	20240807	0.33	N	045060	500	84 억	244126	N	N	N	N
40	20240924	100508	57	100.00	KOSDAQ	화학	N	N	N	N	N	2740	-35	5	-1.26	9840275	3590	8.77	2755	2755	2730	3605	1945	2775	2741.02	1.44	-1156	2958	2866	2788	2696	2618	2912	2742	85	830	500	1990	5	1	16941974	464	5.23	0.42	12	0.02	524.00	6519.00	3280	20231101	-16.46	2625	20240807	4.38	3255	-15.82	20240116	2625	4.38	20240807	3280	-16.46	20231101	2625	4.38	20240807	0.33	N	045060	500	84 억	244126	N	N	N	N
41	20240924	090509	57	100.00	KOSDAQ	화학	N	N	N	N	N	2750	-25	5	-0.90	1838295	668	1.63	2755	2755	2745	3605	1945	2775	2751.94	1.44	-181	2958	2866	2788	2696	2618	2912	2742	85	830	500	1990	5	1	16941974	466	5.25	0.42	12	0.00	524.00	6519.00	3280	20231101	-16.16	2625	20240807	4.76	3255	-15.51	20240116	2625	4.76	20240807	3280	-16.16	20231101	2625	4.76	20240807	0.33	N	045060	500	84 억	244126	N	N	N	N
42	20240923	160508	57	100.00	KOSDAQ	화학	N	N	N	N	N	2775	30	2	1.09	112785975	40958	255.92	2720	2880	2710	3565	1925	2745	2753.70	1.44	-5542	2801	2772	2746	2717	2691	2787	2732	85	820	500	1970	5	1	16941974	470	5.30	0.43	12	0.24	524.00	6519.00	3280	20231101	-15.40	2625	20240807	5.71	3255	-14.75	20240116	2625	5.71	20240807	3280	-15.40	20231101	2625	5.71	20240807	0.32	N	045060	500	84 억	244722	N	N	N	N
43	20240923	150509	57	100.00	KOSDAQ	화학	N	N	N	N	N	2765	20	2	0.73	110596500	40169	250.99	2720	2880	2710	3565	1925	2745	2753.28	1.44	-5457	2801	2772	2746	2717	2691	2787	2732	85	820	500	1970	5	1	16941974	468	5.28	0.42	12	0.24	524.00	6519.00	3280	20231101	-15.70	2625	20240807	5.33	3255	-15.05	20240116	2625	5.33	20240807	3280	-15.70	20231101	2625	5.33	20240807	0.32	N	045060	500	84 억	244722	N	N	N	N
44	20240923	140513	57	100.00	KOSDAQ	화학	N	N	N	N	N	2740	-5	5	-0.18	89886490	32672	204.15	2720	2880	2710	3565	1925	2745	2751.18	1.44	-5022	2801	2772	2746	2717	2691	2787	2732	85	820	500	1970	5	1	16941974	464	5.23	0.42	12	0.19	524.00	6519.00	3280	20231101	-16.46	2625	20240807	4.38	3255	-15.82	20240116	2625	4.38	20240807	3280	-16.46	20231101	2625	4.38	20240807	0.32	N	045060	500	84 억	244722	N	N	N	N
45	20240923	130510	57	100.00	KOSDAQ	화학	N	N	N	N	N	2745	0	3	0.00	80447145	29225	182.61	2720	2880	2710	3565	1925	2745	2752.68	1.44	-3893	2801	2772	2746	2717	2691	2787	2732	85	820	500	1970	5	1	16941974	465	5.24	0.42	12	0.17	524.00	6519.00	3280	20231101	-16.31	2625	20240807	4.57	3255	-15.67	20240116	2625	4.57	20240807	3280	-16.31	20231101	2625	4.57	20240807	0.32	N	045060	500	84 억	244722	N	N	N	N
46	20240923	120509	57	100.00	KOSDAQ	화학	N	N	N	N	N	2735	-10	5	-0.36	76286825	27708	173.13	2720	2880	2710	3565	1925	2745	2753.24	1.44	-2921	2801	2772	2746	2717	2691	2787	2732	85	820	500	1970	5	1	16941974	463	5.22	0.42	12	0.16	524.00	6519.00	3280	20231101	-16.62	2625	20240807	4.19	3255	-15.98	20240116	2625	4.19	20240807	3280	-16.62	20231101	2625	4.19	20240807	0.32	N	045060	500	84 억	244722	N	N	N	N
47	20240923	110509	57	100.00	KOSDAQ	화학	N	N	N	N	N	2735	-10	5	-0.36	35305585	12991	81.17	2720	2750	2710	3565	1925	2745	2717.70	1.44	-2207	2801	2772	2746	2717	2691	2787	2732	85	820	500	1970	5	1	16941974	463	5.22	0.42	12	0.08	524.00	6519.00	3280	20231101	-16.62	2625	20240807	4.19	3255	-15.98	20240116	2625	4.19	20240807	3280	-16.62	20231101	2625	4.19	20240807	0.32	N	045060	500	84 억	244722	N	N	N	N
48	20240923	100507	57	100.00	KOSDAQ	화학	N	N	N	N	N	2710	-35	5	-1.28	12820715	4716	29.47	2720	2750	2710	3565	1925	2745	2718.56	1.44	-1151	2801	2772	2746	2717	2691	2787	2732	85	820	500	1970	5	1	16941974	459	5.17	0.42	12	0.03	524.00	6519.00	3280	20231101	-17.38	2625	20240807	3.24	3255	-16.74	20240116	2625	3.24	20240807	3280	-17.38	20231101	2625	3.24	20240807	0.32	N	045060	500	84 억	244722	N	N	N	N
49	20240923	090507	57	100.00	KOSDAQ	화학	N	N	N	N	N	2720	-25	5	-0.91	1463600	538	3.36	2720	2750	2720	3565	1925	2745	2720.45	1.44	-72	2801	2772	2746	2717	2691	2787	2732	85	820	500	1970	5	1	16941974	461	5.19	0.42	12	0.00	524.00	6519.00	3280	20231101	-17.07	2625	20240807	3.62	3255	-16.44	20240116	2625	3.62	20240807	3280	-17.07	20231101	2625	3.62	20240807	0.32	N	045060	500	84 억	244722	N	N	N	N
50	20240913	160445	57	100.00	KOSDAQ	화학	N	N	N	N	N	2750	35	2	1.29	8118950	2978	34.48	2715	2755	2715	3525	1905	2715	2726.31	1.48	22	2795	2755	2710	2670	2625	2775	2690	85	810	500	1950	5	1	16941974	466	5.25	0.42	12	0.02	524.00	6519.00	3280	20231101	-16.16	2625	20240807	4.76	3255	-15.51	20240116	2625	4.76	20240807	3280	-16.16	20231101	2625	4.76	20240807	0.32	N	045060	500	84 억	250533	N	N	N	N
51	20240913	150451	57	100.00	KOSDAQ	화학	N	N	N	N	N	2750	35	2	1.29	6071185	2232	25.85	2715	2755	2715	3525	1905	2715	2720.07	1.48	60	2795	2755	2710	2670	2625	2775	2690	85	810	500	1950	5	1	16941974	466	5.25	0.42	12	0.01	524.00	6519.00	3280	20231101	-16.16	2625	20240807	4.76	3255	-15.51	20240116	2625	4.76	20240807	3280	-16.16	20231101	2625	4.76	20240807	0.32	N	045060	500	84 억	250533	N	N	N	N
52	20240913	140451	57	100.00	KOSDAQ	화학	N	N	N	N	N	2750	35	2	1.29	5789965	2129	24.65	2715	2755	2715	3525	1905	2715	2719.57	1.48	37	2795	2755	2710	2670	2625	2775	2690	85	810	500	1950	5	1	16941974	466	5.25	0.42	12	0.01	524.00	6519.00	3280	20231101	-16.16	2625	20240807	4.76	3255	-15.51	20240116	2625	4.76	20240807	3280	-16.16	20231101	2625	4.76	20240807	0.32	N	045060	500	84 억	250533	N	N	N	N
53	20240913	130448	57	100.00	KOSDAQ	화학	N	N	N	N	N	2730	15	2	0.55	5208850	1917	22.20	2715	2730	2715	3525	1905	2715	2717.19	1.48	41	2795	2755	2710	2670	2625	2775	2690	85	810	500	1950	5	1	16941974	463	5.21	0.42	12	0.01	524.00	6519.00	3280	20231101	-16.77	2625	20240807	4.00	3255	-16.13	20240116	2625	4.00	20240807	3280	-16.77	20231101	2625	4.00	20240807	0.32	N	045060	500	84 억	250533	N	N	N	N
54	20240913	120449	57	100.00	KOSDAQ	화학	N	N	N	N	N	2720	5	2	0.18	1965920	723	8.37	2715	2730	2715	3525	1905	2715	2719.12	1.48	61	2795	2755	2710	2670	2625	2775	2690	85	810	500	1950	5	1	16941974	461	5.19	0.42	12	0.00	524.00	6519.00	3280	20231101	-17.07	2625	20240807	3.62	3255	-16.44	20240116	2625	3.62	20240807	3280	-17.07	20231101	2625	3.62	20240807	0.32	N	045060	500	84 억	250533	N	N	N	N
55	20240913	110450	57	100.00	KOSDAQ	화학	N	N	N	N	N	2715	0	3	0.00	1337650	492	5.70	2715	2730	2715	3525	1905	2715	2718.81	1.48	61	2795	2755	2710	2670	2625	2775	2690	85	810	500	1950	5	1	16941974	460	5.18	0.42	12	0.00	524.00	6519.00	3280	20231101	-17.23	2625	20240807	3.43	3255	-16.59	20240116	2625	3.43	20240807	3280	-17.23	20231101	2625	3.43	20240807	0.32	N	045060	500	84 억	250533	N	N	N	N
56	20240913	100449	57	100.00	KOSDAQ	화학	N	N	N	N	N	2720	5	2	0.18	508345	187	2.17	2715	2730	2715	3525	1905	2715	2718.44	1.48	9	2795	2755	2710	2670	2625	2775	2690	85	810	500	1950	5	1	16941974	461	5.19	0.42	12	0.00	524.00	6519.00	3280	20231101	-17.07	2625	20240807	3.62	3255	-16.44	20240116	2625	3.62	20240807	3280	-17.07	20231101	2625	3.62	20240807	0.32	N	045060	500	84 억	250533	N	N	N	N
57	20240913	090451	57	100.00	KOSDAQ	화학	N	N	N	N	N	2715	0	3	0.00	16290	6	0.07	2715	2715	2715	3525	1905	2715	2715.00	1.48	3	2795	2755	2710	2670	2625	2775	2690	85	810	500	1950	5	1	16941974	460	5.18	0.42	12	0.00	524.00	6519.00	3280	20231101	-17.23	2625	20240807	3.43	3255	-16.59	20240116	2625	3.43	20240807	3280	-17.23	20231101	2625	3.43	20240807	0.32	N	045060	500	84 억	250533	N	N	N	N
58	20240912	160445	57	100.00	KOSDAQ	화학	N	N	N	N	N	2715	40	2	1.50	23455005	8635	47.84	2710	2750	2665	3475	1875	2675	2716.27	1.48	275	2738	2706	2678	2646	2618	2692	2632	85	800	500	1920	5	1	16941974	460	5.18	0.42	12	0.05	524.00	6519.00	3280	20231101	-17.23	2625	20240807	3.43	3255	-16.59	20240116	2625	3.43	20240807	3280	-17.23	20231101	2625	3.43	20240807	0.32	N	045060	500	84 억	250243	N	N	N	N
59	20240912	150446	57	100.00	KOSDAQ	화학	N	N	N	N	N	2710	35	2	1.31	22692135	8354	46.28	2710	2750	2665	3475	1875	2675	2716.32	1.48	290	2738	2706	2678	2646	2618	2692	2632	85	800	500	1920	5	1	16941974	459	5.17	0.42	12	0.05	524.00	6519.00	3280	20231101	-17.38	2625	20240807	3.24	3255	-16.74	20240116	2625	3.24	20240807	3280	-17.38	20231101	2625	3.24	20240807	0.32	N	045060	500	84 억	250243	N	N	N	N
60	20240912	140449	57	100.00	KOSDAQ	화학	N	N	N	N	N	2715	40	2	1.50	21850705	8043	44.56	2710	2750	2665	3475	1875	2675	2716.74	1.48	275	2738	2706	2678	2646	2618	2692	2632	85	800	500	1920	5	1	16941974	460	5.18	0.42	12	0.05	524.00	6519.00	3280	20231101	-17.23	2625	20240807	3.43	3255	-16.59	20240116	2625	3.43	20240807	3280	-17.23	20231101	2625	3.43	20240807	0.32	N	045060	500	84 억	250243	N	N	N	N
61	20240912	130447	57	100.00	KOSDAQ	화학	N	N	N	N	N	2710	35	2	1.31	20486635	7539	41.77	2710	2750	2665	3475	1875	2675	2717.42	1.48	251	2738	2706	2678	2646	2618	2692	2632	85	800	500	1920	5	1	16941974	459	5.17	0.42	12	0.04	524.00	6519.00	3280	20231101	-17.38	2625	20240807	3.24	3255	-16.74	20240116	2625	3.24	20240807	3280	-17.38	20231101	2625	3.24	20240807	0.32	N	045060	500	84 억	250243	N	N	N	N
62	20240912	120446	57	100.00	KOSDAQ	화학	N	N	N	N	N	2725	50	2	1.87	19762020	7272	40.29	2710	2750	2665	3475	1875	2675	2717.55	1.48	204	2738	2706	2678	2646	2618	2692	2632	85	800	500	1920	5	1	16941974	462	5.20	0.42	12	0.04	524.00	6519.00	3280	20231101	-16.92	2625	20240807	3.81	3255	-16.28	20240116	2625	3.81	20240807	3280	-16.92	20231101	2625	3.81	20240807	0.32	N	045060	500	84 억	250243	N	N	N	N
63	20240912	110445	57	100.00	KOSDAQ	화학	N	N	N	N	N	2725	50	2	1.87	19476410	7167	39.71	2710	2750	2665	3475	1875	2675	2717.51	1.48	204	2738	2706	2678	2646	2618	2692	2632	85	800	500	1920	5	1	16941974	462	5.20	0.42	12	0.04	524.00	6519.00	3280	20231101	-16.92	2625	20240807	3.81	3255	-16.28	20240116	2625	3.81	20240807	3280	-16.92	20231101	2625	3.81	20240807	0.32	N	045060	500	84 억	250243	N	N	N	N
64	20240912	100445	57	100.00	KOSDAQ	화학	N	N	N	N	N	2705	30	2	1.12	11221945	4144	22.96	2710	2745	2665	3475	1875	2675	2708.00	1.48	262	2738	2706	2678	2646	2618	2692	2632	85	800	500	1920	5	1	16941974	458	5.16	0.41	12	0.02	524.00	6519.00	3280	20231101	-17.53	2625	20240807	3.05	3255	-16.90	20240116	2625	3.05	20240807	3280	-17.53	20231101	2625	3.05	20240807	0.32	N	045060	500	84 억	250243	N	N	N	N
65	20240912	090446	57	100.00	KOSDAQ	화학	N	N	N	N	N	2665	-10	5	-0.37	2702250	1009	5.59	2710	2710	2665	3475	1875	2675	2678.15	1.48	219	2738	2706	2678	2646	2618	2692	2632	85	800	500	1920	5	1	16941974	452	5.09	0.41	12	0.01	524.00	6519.00	3280	20231101	-18.75	2625	20240807	1.52	3255	-18.13	20240116	2625	1.52	20240807	3280	-18.75	20231101	2625	1.52	20240807	0.32	N	045060	500	84 억	250243	N	N	N	N
66	20240911	160437	57	100.00	KOSDAQ	화학	N	N	N	N	N	2675	-10	5	-0.37	48248325	18050	134.31	2685	2710	2650	3490	1880	2685	2673.04	1.48	-554	2721	2702	2686	2667	2651	2695	2660	85	805	500	1930	5	1	16941974	453	5.10	0.41	12	0.11	524.00	6519.00	3280	20231101	-18.45	2625	20240807	1.90	3255	-17.82	20240116	2625	1.90	20240807	3280	-18.45	20231101	2625	1.90	20240807	0.32	N	045060	500	84 억	250782	N	N	N	N
67	20240911	150440	57	100.00	KOSDAQ	화학	N	N	N	N	N	2675	-10	5	-0.37	46153980	17268	128.49	2685	2710	2650	3490	1880	2685	2672.80	1.48	-420	2721	2702	2686	2667	2651	2695	2660	85	805	500	1930	5	1	16941974	453	5.10	0.41	12	0.10	524.00	6519.00	3280	20231101	-18.45	2625	20240807	1.90	3255	-17.82	20240116	2625	1.90	20240807	3280	-18.45	20231101	2625	1.90	20240807	0.32	N	045060	500	84 억	250782	N	N	N	N
68	20240911	140440	57	100.00	KOSDAQ	화학	N	N	N	N	N	2680	-5	5	-0.19	29480745	11024	82.03	2685	2710	2650	3490	1880	2685	2674.23	1.48	-299	2721	2702	2686	2667	2651	2695	2660	85	805	500	1930	5	1	16941974	454	5.11	0.41	12	0.07	524.00	6519.00	3280	20231101	-18.29	2625	20240807	2.10	3255	-17.67	20240116	2625	2.10	20240807	3280	-18.29	20231101	2625	2.10	20240807	0.32	N	045060	500	84 억	250782	N	N	N	N
69	20240911	130439	57	100.00	KOSDAQ	화학	N	N	N	N	N	2675	-10	5	-0.37	18768130	7035	52.35	2685	2685	2650	3490	1880	2685	2667.82	1.48	16	2721	2702	2686	2667	2651	2695	2660	85	805	500	1930	5	1	16941974	453	5.10	0.41	12	0.04	524.00	6519.00	3280	20231101	-18.45	2625	20240807	1.90	3255	-17.82	20240116	2625	1.90	20240807	3280	-18.45	20231101	2625	1.90	20240807	0.32	N	045060	500	84 억	250782	N	N	N	N
70	20240911	120442	57	100.00	KOSDAQ	화학	N	N	N	N	N	2670	-15	5	-0.56	17634630	6612	49.20	2685	2685	2650	3490	1880	2685	2667.06	1.48	86	2721	2702	2686	2667	2651	2695	2660	85	805	500	1930	5	1	16941974	452	5.10	0.41	12	0.04	524.00	6519.00	3280	20231101	-18.60	2625	20240807	1.71	3255	-17.97	20240116	2625	1.71	20240807	3280	-18.60	20231101	2625	1.71	20240807	0.32	N	045060	500	84 억	250782	N	N	N	N
71	20240911	110437	57	100.00	KOSDAQ	화학	N	N	N	N	N	2670	-15	5	-0.56	17071250	6401	47.63	2685	2685	2650	3490	1880	2685	2666.97	1.48	87	2721	2702	2686	2667	2651	2695	2660	85	805	500	1930	5	1	16941974	452	5.10	0.41	12	0.04	524.00	6519.00	3280	20231101	-18.60	2625	20240807	1.71	3255	-17.97	20240116	2625	1.71	20240807	3280	-18.60	20231101	2625	1.71	20240807	0.32	N	045060	500	84 억	250782	N	N	N	N
72	20240911	100437	57	100.00	KOSDAQ	화학	N	N	N	N	N	2675	-10	5	-0.37	13391160	5024	37.38	2685	2685	2650	3490	1880	2685	2665.44	1.48	98	2721	2702	2686	2667	2651	2695	2660	85	805	500	1930	5	1	16941974	453	5.10	0.41	12	0.03	524.00	6519.00	3280	20231101	-18.45	2625	20240807	1.90	3255	-17.82	20240116	2625	1.90	20240807	3280	-18.45	20231101	2625	1.90	20240807	0.32	N	045060	500	84 억	250782	N	N	N	N
73	20240911	090442	57	100.00	KOSDAQ	화학	N	N	N	N	N	2680	-5	5	-0.19	8342600	3131	23.30	2685	2685	2650	3490	1880	2685	2664.52	1.48	7	2721	2702	2686	2667	2651	2695	2660	85	805	500	1930	5	1	16941974	454	5.11	0.41	12	0.02	524.00	6519.00	3280	20231101	-18.29	2625	20240807	2.10	3255	-17.67	20240116	2625	2.10	20240807	3280	-18.29	20231101	2625	2.10	20240807	0.32	N	045060	500	84 억	250782	N	N	N	N
74	20240910	160437	57	100.00	KOSDAQ	화학	N	N	N	N	N	2685	-5	5	-0.19	35819230	13333	79.31	2690	2705	2670	3495	1885	2690	2686.51	1.49	-1184	2746	2717	2686	2657	2626	2732	2672	85	805	500	1930	5	1	16941974	455	5.12	0.41	12	0.08	524.00	6519.00	3280	20231101	-18.14	2625	20240807	2.29	3255	-17.51	20240116	2625	2.29	20240807	3280	-18.14	20231101	2625	2.29	20240807	0.32	N	045060	500	84 억	251951	N	N	N	N
75	20240910	150441	57	100.00	KOSDAQ	화학	N	N	N	N	N	2690	0	3	0.00	32526415	12111	72.04	2690	2700	2670	3495	1885	2690	2685.69	1.49	-793	2746	2717	2686	2657	2626	2732	2672	85	805	500	1930	5	1	16941974	456	5.13	0.41	12	0.07	524.00	6519.00	3280	20231101	-17.99	2625	20240807	2.48	3255	-17.36	20240116	2625	2.48	20240807	3280	-17.99	20231101	2625	2.48	20240807	0.32	N	045060	500	84 억	251951	N	N	N	N
76	20240910	140439	57	100.00	KOSDAQ	화학	N	N	N	N	N	2700	10	2	0.37	27925380	10402	61.87	2690	2700	2670	3495	1885	2690	2684.62	1.49	-732	2746	2717	2686	2657	2626	2732	2672	85	805	500	1930	5	1	16941974	457	5.15	0.41	12	0.06	524.00	6519.00	3280	20231101	-17.68	2625	20240807	2.86	3255	-17.05	20240116	2625	2.86	20240807	3280	-17.68	20231101	2625	2.86	20240807	0.32	N	045060	500	84 억	251951	N	N	N	N
77	20240910	130439	57	100.00	KOSDAQ	화학	N	N	N	N	N	2690	0	3	0.00	25602290	9540	56.75	2690	2700	2670	3495	1885	2690	2683.68	1.49	-619	2746	2717	2686	2657	2626	2732	2672	85	805	500	1930	5	1	16941974	456	5.13	0.41	12	0.06	524.00	6519.00	3280	20231101	-17.99	2625	20240807	2.48	3255	-17.36	20240116	2625	2.48	20240807	3280	-17.99	20231101	2625	2.48	20240807	0.32	N	045060	500	84 억	251951	N	N	N	N
78	20240910	120437	57	100.00	KOSDAQ	화학	N	N	N	N	N	2690	0	3	0.00	25311770	9432	56.10	2690	2700	2670	3495	1885	2690	2683.61	1.49	-526	2746	2717	2686	2657	2626	2732	2672	85	805	500	1930	5	1	16941974	456	5.13	0.41	12	0.06	524.00	6519.00	3280	20231101	-17.99	2625	20240807	2.48	3255	-17.36	20240116	2625	2.48	20240807	3280	-17.99	20231101	2625	2.48	20240807	0.32	N	045060	500	84 억	251951	N	N	N	N
79	20240910	110438	57	100.00	KOSDAQ	화학	N	N	N	N	N	2685	-5	5	-0.19	15803055	5886	35.01	2690	2690	2675	3495	1885	2690	2684.85	1.49	-145	2746	2717	2686	2657	2626	2732	2672	85	805	500	1930	5	1	16941974	455	5.12	0.41	12	0.03	524.00	6519.00	3280	20231101	-18.14	2625	20240807	2.29	3255	-17.51	20240116	2625	2.29	20240807	3280	-18.14	20231101	2625	2.29	20240807	0.32	N	045060	500	84 억	251951	N	N	N	N
80	20240910	100439	57	100.00	KOSDAQ	화학	N	N	N	N	N	2690	0	3	0.00	8947310	3334	19.83	2690	2690	2675	3495	1885	2690	2683.66	1.49	68	2746	2717	2686	2657	2626	2732	2672	85	805	500	1930	5	1	16941974	456	5.13	0.41	12	0.02	524.00	6519.00	3280	20231101	-17.99	2625	20240807	2.48	3255	-17.36	20240116	2625	2.48	20240807	3280	-17.99	20231101	2625	2.48	20240807	0.32	N	045060	500	84 억	251951	N	N	N	N
81	20240910	090437	57	100.00	KOSDAQ	화학	N	N	N	N	N	2690	0	3	0.00	1753880	652	3.88	2690	2690	2690	3495	1885	2690	2690.00	1.49	-69	2746	2717	2686	2657	2626	2732	2672	85	805	500	1930	5	1	16941974	456	5.13	0.41	12	0.00	524.00	6519.00	3280	20231101	-17.99	2625	20240807	2.48	3255	-17.36	20240116	2625	2.48	20240807	3280	-17.99	20231101	2625	2.48	20240807	0.32	N	045060	500	84 억	251951	N	N	N	N
82	20240909	160430	57	100.00	KOSDAQ	화학	N	N	N	N	N	2690	-10	5	-0.37	45167320	16812	146.62	2655	2715	2655	3510	1890	2700	2686.61	1.49	-811	2806	2752	2716	2662	2626	2735	2645	85	810	500	1940	5	1	16941974	456	5.13	0.41	12	0.10	524.00	6519.00	3280	20231101	-17.99	2625	20240807	2.48	3255	-17.36	20240116	2625	2.48	20240807	3280	-17.99	20231101	2625	2.48	20240807	0.34	N	045060	500	84 억	252747	N	N	N	N
83	20240909	150433	57	100.00	KOSDAQ	화학	N	N	N	N	N	2695	-5	5	-0.19	43354255	16138	140.75	2655	2715	2655	3510	1890	2700	2686.47	1.49	-684	2806	2752	2716	2662	2626	2735	2645	85	810	500	1940	5	1	16941974	457	5.14	0.41	12	0.10	524.00	6519.00	3280	20231101	-17.84	2625	20240807	2.67	3255	-17.20	20240116	2625	2.67	20240807	3280	-17.84	20231101	2625	2.67	20240807	0.34	N	045060	500	84 억	252747	N	N	N	N
84	20240909	140436	57	100.00	KOSDAQ	화학	N	N	N	N	N	2690	-10	5	-0.37	38780785	14448	126.01	2655	2715	2655	3510	1890	2700	2684.16	1.49	-804	2806	2752	2716	2662	2626	2735	2645	85	810	500	1940	5	1	16941974	456	5.13	0.41	12	0.09	524.00	6519.00	3280	20231101	-17.99	2625	20240807	2.48	3255	-17.36	20240116	2625	2.48	20240807	3280	-17.99	20231101	2625	2.48	20240807	0.34	N	045060	500	84 억	252747	N	N	N	N
85	20240909	130432	57	100.00	KOSDAQ	화학	N	N	N	N	N	2690	-10	5	-0.37	38694715	14416	125.73	2655	2715	2655	3510	1890	2700	2684.15	1.49	-772	2806	2752	2716	2662	2626	2735	2645	85	810	500	1940	5	1	16941974	456	5.13	0.41	12	0.09	524.00	6519.00	3280	20231101	-17.99	2625	20240807	2.48	3255	-17.36	20240116	2625	2.48	20240807	3280	-17.99	20231101	2625	2.48	20240807	0.34	N	045060	500	84 억	252747	N	N	N	N
86	20240909	120431	57	100.00	KOSDAQ	화학	N	N	N	N	N	2700	0	3	0.00	31935110	11896	103.75	2655	2715	2655	3510	1890	2700	2684.53	1.49	-1912	2806	2752	2716	2662	2626	2735	2645	85	810	500	1940	5	1	16941974	457	5.15	0.41	12	0.07	524.00	6519.00	3280	20231101	-17.68	2625	20240807	2.86	3255	-17.05	20240116	2625	2.86	20240807	3280	-17.68	20231101	2625	2.86	20240807	0.34	N	045060	500	84 억	252747	N	N	N	N
87	20240909	110432	57	100.00	KOSDAQ	화학	N	N	N	N	N	2680	-20	5	-0.74	20973120	7818	68.18	2655	2715	2655	3510	1890	2700	2682.67	1.49	-1817	2806	2752	2716	2662	2626	2735	2645	85	810	500	1940	5	1	16941974	454	5.11	0.41	12	0.05	524.00	6519.00	3280	20231101	-18.29	2625	20240807	2.10	3255	-17.67	20240116	2625	2.10	20240807	3280	-18.29	20231101	2625	2.10	20240807	0.34	N	045060	500	84 억	252747	N	N	N	N
88	20240909	100436	57	100.00	KOSDAQ	화학	N	N	N	N	N	2675	-25	5	-0.93	7993370	2992	26.09	2655	2715	2655	3510	1890	2700	2671.58	1.49	-640	2806	2752	2716	2662	2626	2735	2645	85	810	500	1940	5	1	16941974	453	5.10	0.41	12	0.02	524.00	6519.00	3280	20231101	-18.45	2625	20240807	1.90	3255	-17.82	20240116	2625	1.90	20240807	3280	-18.45	20231101	2625	1.90	20240807	0.34	N	045060	500	84 억	252747	N	N	N	N
89	20240909	090430	57	100.00	KOSDAQ	화학	N	N	N	N	N	2670	-30	5	-1.11	2339370	880	7.67	2655	2715	2655	3510	1890	2700	2658.38	1.49	-206	2806	2752	2716	2662	2626	2735	2645	85	810	500	1940	5	1	16941974	452	5.10	0.41	12	0.01	524.00	6519.00	3280	20231101	-18.60	2625	20240807	1.71	3255	-17.97	20240116	2625	1.71	20240807	3280	-18.60	20231101	2625	1.71	20240807	0.34	N	045060	500	84 억	252747	N	N	N	N
90	20240906	160427	57	100.00	KOSDAQ	화학	N	N	N	N	N	2700	-10	5	-0.37	31021830	11466	58.65	2760	2770	2680	3520	1900	2710	2705.55	1.50	-1127	2753	2731	2718	2696	2683	2725	2690	85	810	500	1950	5	1	16941974	457	5.15	0.41	12	0.07	524.00	6519.00	3280	20231101	-17.68	2625	20240807	2.86	3255	-17.05	20240116	2625	2.86	20240807	3280	-17.68	20231101	2625	2.86	20240807	0.35	N	045060	500	84 억	253859	N	N	N	N
91	20240906	150434	57	100.00	KOSDAQ	화학	N	N	N	N	N	2715	5	2	0.18	29481220	10896	55.73	2760	2770	2680	3520	1900	2710	2705.69	1.50	-1003	2753	2731	2718	2696	2683	2725	2690	85	810	500	1950	5	1	16941974	460	5.18	0.42	12	0.06	524.00	6519.00	3280	20231101	-17.23	2625	20240807	3.43	3255	-16.59	20240116	2625	3.43	20240807	3280	-17.23	20231101	2625	3.43	20240807	0.35	N	045060	500	84 억	253859	N	N	N	N
92	20240906	140434	57	100.00	KOSDAQ	화학	N	N	N	N	N	2695	-15	5	-0.55	27067805	10002	51.16	2760	2770	2680	3520	1900	2710	2706.24	1.50	-978	2753	2731	2718	2696	2683	2725	2690	85	810	500	1950	5	1	16941974	457	5.14	0.41	12	0.06	524.00	6519.00	3280	20231101	-17.84	2625	20240807	2.67	3255	-17.20	20240116	2625	2.67	20240807	3280	-17.84	20231101	2625	2.67	20240807	0.35	N	045060	500	84 억	253859	N	N	N	N
93	20240906	130431	57	100.00	KOSDAQ	화학	N	N	N	N	N	2685	-25	5	-0.92	25361330	9367	47.91	2760	2770	2680	3520	1900	2710	2707.52	1.50	-970	2753	2731	2718	2696	2683	2725	2690	85	810	500	1950	5	1	16941974	455	5.12	0.41	12	0.06	524.00	6519.00	3280	20231101	-18.14	2625	20240807	2.29	3255	-17.51	20240116	2625	2.29	20240807	3280	-18.14	20231101	2625	2.29	20240807	0.35	N	045060	500	84 억	253859	N	N	N	N
94	20240906	120433	57	100.00	KOSDAQ	화학	N	N	N	N	N	2705	-5	5	-0.18	16835525	6198	31.70	2760	2770	2690	3520	1900	2710	2716.28	1.50	-794	2753	2731	2718	2696	2683	2725	2690	85	810	500	1950	5	1	16941974	458	5.16	0.41	12	0.04	524.00	6519.00	3280	20231101	-17.53	2625	20240807	3.05	3255	-16.90	20240116	2625	3.05	20240807	3280	-17.53	20231101	2625	3.05	20240807	0.35	N	045060	500	84 억	253859	N	N	N	N
95	20240906	110435	57	100.00	KOSDAQ	화학	N	N	N	N	N	2705	-5	5	-0.18	12871645	4732	24.20	2760	2770	2690	3520	1900	2710	2720.13	1.50	-572	2753	2731	2718	2696	2683	2725	2690	85	810	500	1950	5	1	16941974	458	5.16	0.41	12	0.03	524.00	6519.00	3280	20231101	-17.53	2625	20240807	3.05	3255	-16.90	20240116	2625	3.05	20240807	3280	-17.53	20231101	2625	3.05	20240807	0.35	N	045060	500	84 억	253859	N	N	N	N
96	20240906	100429	57	100.00	KOSDAQ	화학	N	N	N	N	N	2705	-5	5	-0.18	10729505	3938	20.14	2760	2770	2700	3520	1900	2710	2724.61	1.50	-540	2753	2731	2718	2696	2683	2725	2690	85	810	500	1950	5	1	16941974	458	5.16	0.41	12	0.02	524.00	6519.00	3280	20231101	-17.53	2625	20240807	3.05	3255	-16.90	20240116	2625	3.05	20240807	3280	-17.53	20231101	2625	3.05	20240807	0.35	N	045060	500	84 억	253859	N	N	N	N
97	20240906	090433	57	100.00	KOSDAQ	화학	N	N	N	N	N	2755	45	2	1.66	1693185	612	3.13	2760	2770	2745	3520	1900	2710	2766.64	1.50	-48	2753	2731	2718	2696	2683	2725	2690	85	810	500	1950	5	1	16941974	467	5.26	0.42	12	0.00	524.00	6519.00	3280	20231101	-16.01	2625	20240807	4.95	3255	-15.36	20240116	2625	4.95	20240807	3280	-16.01	20231101	2625	4.95	20240807	0.35	N	045060	500	84 억	253859	N	N	N	N
98	20240905	160425	57	100.00	KOSDAQ	화학	N	N	N	N	N	2710	-25	5	-0.91	53241055	19551	139.07	2735	2740	2705	3555	1915	2735	2723.19	1.51	-1563	2781	2757	2731	2707	2681	2760	2710	85	820	500	1960	5	1	16941974	459	5.17	0.42	12	0.12	524.00	6519.00	3280	20231101	-17.38	2625	20240807	3.24	3255	-16.74	20240116	2625	3.24	20240807	3280	-17.38	20231101	2625	3.24	20240807	0.34	N	045060	500	84 억	255407	N	N	N	N
99	20240905	150432	57	100.00	KOSDAQ	화학	N	N	N	N	N	2720	-15	5	-0.55	47928525	17599	125.19	2735	2740	2705	3555	1915	2735	2723.37	1.51	-1338	2781	2757	2731	2707	2681	2760	2710	85	820	500	1960	5	1	16941974	461	5.19	0.42	12	0.10	524.00	6519.00	3280	20231101	-17.07	2625	20240807	3.62	3255	-16.44	20240116	2625	3.62	20240807	3280	-17.07	20231101	2625	3.62	20240807	0.34	N	045060	500	84 억	255407	N	N	N	N
100	20240905	140430	57	100.00	KOSDAQ	화학	N	N	N	N	N	2715	-20	5	-0.73	45700240	16781	119.37	2735	2740	2705	3555	1915	2735	2723.33	1.51	-845	2781	2757	2731	2707	2681	2760	2710	85	820	500	1960	5	1	16941974	460	5.18	0.42	12	0.10	524.00	6519.00	3280	20231101	-17.23	2625	20240807	3.43	3255	-16.59	20240116	2625	3.43	20240807	3280	-17.23	20231101	2625	3.43	20240807	0.34	N	045060	500	84 억	255407	N	N	N	N
101	20240905	130431	57	100.00	KOSDAQ	화학	N	N	N	N	N	2705	-30	5	-1.10	42126405	15463	109.99	2735	2740	2705	3555	1915	2735	2724.34	1.51	-763	2781	2757	2731	2707	2681	2760	2710	85	820	500	1960	5	1	16941974	458	5.16	0.41	12	0.09	524.00	6519.00	3280	20231101	-17.53	2625	20240807	3.05	3255	-16.90	20240116	2625	3.05	20240807	3280	-17.53	20231101	2625	3.05	20240807	0.34	N	045060	500	84 억	255407	N	N	N	N
102	20240905	120429	57	100.00	KOSDAQ	화학	N	N	N	N	N	2735	0	3	0.00	19833425	7264	51.67	2735	2740	2705	3555	1915	2735	2730.37	1.51	-541	2781	2757	2731	2707	2681	2760	2710	85	820	500	1960	5	1	16941974	463	5.22	0.42	12	0.04	524.00	6519.00	3280	20231101	-16.62	2625	20240807	4.19	3255	-15.98	20240116	2625	4.19	20240807	3280	-16.62	20231101	2625	4.19	20240807	0.34	N	045060	500	84 억	255407	N	N	N	N
103	20240905	110427	57	100.00	KOSDAQ	화학	N	N	N	N	N	2730	-5	5	-0.18	15843150	5805	41.29	2735	2740	2705	3555	1915	2735	2729.22	1.51	-181	2781	2757	2731	2707	2681	2760	2710	85	820	500	1960	5	1	16941974	463	5.21	0.42	12	0.03	524.00	6519.00	3280	20231101	-16.77	2625	20240807	4.00	3255	-16.13	20240116	2625	4.00	20240807	3280	-16.77	20231101	2625	4.00	20240807	0.34	N	045060	500	84 억	255407	N	N	N	N
104	20240905	100427	57	100.00	KOSDAQ	화학	N	N	N	N	N	2735	0	3	0.00	11391350	4175	29.70	2735	2740	2705	3555	1915	2735	2728.47	1.51	-141	2781	2757	2731	2707	2681	2760	2710	85	820	500	1960	5	1	16941974	463	5.22	0.42	12	0.02	524.00	6519.00	3280	20231101	-16.62	2625	20240807	4.19	3255	-15.98	20240116	2625	4.19	20240807	3280	-16.62	20231101	2625	4.19	20240807	0.34	N	045060	500	84 억	255407	N	N	N	N
105	20240905	090432	57	100.00	KOSDAQ	화학	N	N	N	N	N	2730	-5	5	-0.18	789690	289	2.06	2735	2735	2730	3555	1915	2735	2732.49	1.51	-18	2781	2757	2731	2707	2681	2760	2710	85	820	500	1960	5	1	16941974	463	5.21	0.42	12	0.00	524.00	6519.00	3280	20231101	-16.77	2625	20240807	4.00	3255	-16.13	20240116	2625	4.00	20240807	3280	-16.77	20231101	2625	4.00	20240807	0.34	N	045060	500	84 억	255407	N	N	N	N
106	20240904	160422	57	100.00	KOSDAQ	화학	N	N	N	N	N	2735	-35	5	-1.26	38361905	14058	65.09	2735	2755	2705	3600	1940	2770	2728.83	1.53	-3059	2816	2792	2766	2742	2716	2795	2745	85	830	500	1990	5	1	16941974	463	5.22	0.42	12	0.08	524.00	6519.00	3280	20231101	-16.62	2625	20240807	4.19	3255	-15.98	20240116	2625	4.19	20240807	3280	-16.62	20231101	2625	4.19	20240807	0.35	N	045060	500	84 억	258451	N	N	N	N
107	20240904	150425	57	100.00	KOSDAQ	화학	N	N	N	N	N	2735	-35	5	-1.26	30896760	11312	52.38	2735	2755	2715	3600	1940	2770	2731.33	1.53	-2866	2816	2792	2766	2742	2716	2795	2745	85	830	500	1990	5	1	16941974	463	5.22	0.42	12	0.07	524.00	6519.00	3280	20231101	-16.62	2625	20240807	4.19	3255	-15.98	20240116	2625	4.19	20240807	3280	-16.62	20231101	2625	4.19	20240807	0.35	N	045060	500	84 억	258451	N	N	N	N
108	20240904	140427	57	100.00	KOSDAQ	화학	N	N	N	N	N	2725	-45	5	-1.62	29714400	10879	50.37	2735	2755	2715	3600	1940	2770	2731.35	1.53	-2671	2816	2792	2766	2742	2716	2795	2745	85	830	500	1990	5	1	16941974	462	5.20	0.42	12	0.06	524.00	6519.00	3280	20231101	-16.92	2625	20240807	3.81	3255	-16.28	20240116	2625	3.81	20240807	3280	-16.92	20231101	2625	3.81	20240807	0.35	N	045060	500	84 억	258451	N	N	N	N
109	20240904	130426	57	100.00	KOSDAQ	화학	N	N	N	N	N	2740	-30	5	-1.08	22120125	8098	37.49	2735	2755	2715	3600	1940	2770	2731.55	1.53	-2515	2816	2792	2766	2742	2716	2795	2745	85	830	500	1990	5	1	16941974	464	5.23	0.42	12	0.05	524.00	6519.00	3280	20231101	-16.46	2625	20240807	4.38	3255	-15.82	20240116	2625	4.38	20240807	3280	-16.46	20231101	2625	4.38	20240807	0.35	N	045060	500	84 억	258451	N	N	N	N
110	20240904	120423	57	100.00	KOSDAQ	화학	N	N	N	N	N	2745	-25	5	-0.90	19536080	7154	33.12	2735	2755	2715	3600	1940	2770	2730.79	1.53	-2370	2816	2792	2766	2742	2716	2795	2745	85	830	500	1990	5	1	16941974	465	5.24	0.42	12	0.04	524.00	6519.00	3280	20231101	-16.31	2625	20240807	4.57	3255	-15.67	20240116	2625	4.57	20240807	3280	-16.31	20231101	2625	4.57	20240807	0.35	N	045060	500	84 억	258451	N	N	N	N
111	20240904	110423	57	100.00	KOSDAQ	화학	N	N	N	N	N	2735	-35	5	-1.26	18843790	6902	31.96	2735	2745	2715	3600	1940	2770	2730.19	1.53	-2368	2816	2792	2766	2742	2716	2795	2745	85	830	500	1990	5	1	16941974	463	5.22	0.42	12	0.04	524.00	6519.00	3280	20231101	-16.62	2625	20240807	4.19	3255	-15.98	20240116	2625	4.19	20240807	3280	-16.62	20231101	2625	4.19	20240807	0.35	N	045060	500	84 억	258451	N	N	N	N
112	20240904	100426	57	100.00	KOSDAQ	화학	N	N	N	N	N	2730	-40	5	-1.44	17612995	6452	29.87	2735	2745	2715	3600	1940	2770	2729.85	1.53	-2294	2816	2792	2766	2742	2716	2795	2745	85	830	500	1990	5	1	16941974	463	5.21	0.42	12	0.04	524.00	6519.00	3280	20231101	-16.77	2625	20240807	4.00	3255	-16.13	20240116	2625	4.00	20240807	3280	-16.77	20231101	2625	4.00	20240807	0.35	N	045060	500	84 억	258451	N	N	N	N
113	20240904	090424	57	100.00	KOSDAQ	화학	N	N	N	N	N	2735	-35	5	-1.26	7917660	2896	13.41	2735	2740	2720	3600	1940	2770	2734.00	1.53	-1155	2816	2792	2766	2742	2716	2795	2745	85	830	500	1990	5	1	16941974	463	5.22	0.42	12	0.02	524.00	6519.00	3280	20231101	-16.62	2625	20240807	4.19	3255	-15.98	20240116	2625	4.19	20240807	3280	-16.62	20231101	2625	4.19	20240807	0.35	N	045060	500	84 억	258451	N	N	N	N
114	20240903	160419	57	100.00	KOSDAQ	화학	N	N	N	N	N	2770	0	3	0.00	57176980	20710	101.06	2770	2790	2740	3600	1940	2770	2760.84	1.52	356	2840	2805	2785	2750	2730	2795	2740	85	830	500	1990	5	1	16941974	469	5.29	0.42	12	0.12	524.00	6519.00	3280	20231101	-15.55	2625	20240807	5.52	3255	-14.90	20240116	2625	5.52	20240807	3280	-15.55	20231101	2625	5.52	20240807	0.35	N	045060	500	84 억	257593	N	N	N	N
115	20240903	150422	57	100.00	KOSDAQ	화학	N	N	N	N	N	2765	-5	5	-0.18	53454240	19359	94.47	2770	2790	2740	3600	1940	2770	2761.21	1.52	475	2840	2805	2785	2750	2730	2795	2740	85	830	500	1990	5	1	16941974	468	5.28	0.42	12	0.11	524.00	6519.00	3280	20231101	-15.70	2625	20240807	5.33	3255	-15.05	20240116	2625	5.33	20240807	3280	-15.70	20231101	2625	5.33	20240807	0.35	N	045060	500	84 억	257593	N	N	N	N
116	20240903	140421	57	100.00	KOSDAQ	화학	N	N	N	N	N	2770	0	3	0.00	51945080	18812	91.80	2770	2790	2740	3600	1940	2770	2761.27	1.52	582	2840	2805	2785	2750	2730	2795	2740	85	830	500	1990	5	1	16941974	469	5.29	0.42	12	0.11	524.00	6519.00	3280	20231101	-15.55	2625	20240807	5.52	3255	-14.90	20240116	2625	5.52	20240807	3280	-15.55	20231101	2625	5.52	20240807	0.35	N	045060	500	84 억	257593	N	N	N	N
117	20240903	130423	57	100.00	KOSDAQ	화학	N	N	N	N	N	2755	-15	5	-0.54	46742310	16925	82.59	2770	2790	2740	3600	1940	2770	2761.73	1.52	598	2840	2805	2785	2750	2730	2795	2740	85	830	500	1990	5	1	16941974	467	5.26	0.42	12	0.10	524.00	6519.00	3280	20231101	-16.01	2625	20240807	4.95	3255	-15.36	20240116	2625	4.95	20240807	3280	-16.01	20231101	2625	4.95	20240807	0.35	N	045060	500	84 억	257593	N	N	N	N
118	20240903	120418	57	100.00	KOSDAQ	화학	N	N	N	N	N	2760	-10	5	-0.36	41257220	14931	72.86	2770	2790	2745	3600	1940	2770	2763.19	1.52	651	2840	2805	2785	2750	2730	2795	2740	85	830	500	1990	5	1	16941974	468	5.27	0.42	12	0.09	524.00	6519.00	3280	20231101	-15.85	2625	20240807	5.14	3255	-15.21	20240116	2625	5.14	20240807	3280	-15.85	20231101	2625	5.14	20240807	0.35	N	045060	500	84 억	257593	N	N	N	N
119	20240903	110416	57	100.00	KOSDAQ	화학	N	N	N	N	N	2770	0	3	0.00	28007285	10125	49.41	2770	2790	2750	3600	1940	2770	2766.15	1.52	727	2840	2805	2785	2750	2730	2795	2740	85	830	500	1990	5	1	16941974	469	5.29	0.42	12	0.06	524.00	6519.00	3280	20231101	-15.55	2625	20240807	5.52	3255	-14.90	20240116	2625	5.52	20240807	3280	-15.55	20231101	2625	5.52	20240807	0.35	N	045060	500	84 억	257593	N	N	N	N
120	20240903	100417	57	100.00	KOSDAQ	화학	N	N	N	N	N	2765	-5	5	-0.18	25337655	9162	44.71	2770	2790	2750	3600	1940	2770	2765.52	1.52	908	2840	2805	2785	2750	2730	2795	2740	85	830	500	1990	5	1	16941974	468	5.28	0.42	12	0.05	524.00	6519.00	3280	20231101	-15.70	2625	20240807	5.33	3255	-15.05	20240116	2625	5.33	20240807	3280	-15.70	20231101	2625	5.33	20240807	0.35	N	045060	500	84 억	257593	N	N	N	N
121	20240903	090418	57	100.00	KOSDAQ	화학	N	N	N	N	N	2770	0	3	0.00	9811340	3542	17.28	2770	2770	2770	3600	1940	2770	2770.00	1.52	392	2840	2805	2785	2750	2730	2795	2740	85	830	500	1990	5	1	16941974	469	5.29	0.42	12	0.02	524.00	6519.00	3280	20231101	-15.55	2625	20240807	5.52	3255	-14.90	20240116	2625	5.52	20240807	3280	-15.55	20231101	2625	5.52	20240807	0.35	N	045060	500	84 억	257593	N	N	N	N
122	20240902	160414	57	100.00	KOSDAQ	화학	N	N	N	N	N	2770	-40	5	-1.42	57117420	20493	246.87	2820	2820	2765	3650	1970	2810	2787.09	1.54	-2673	2840	2825	2805	2790	2770	2832	2797	85	840	500	2020	5	1	16941974	469	5.29	0.42	12	0.12	524.00	6519.00	3280	20231101	-15.55	2625	20240807	5.52	3255	-14.90	20240116	2625	5.52	20240807	3280	-15.55	20231101	2625	5.52	20240807	0.35	N	045060	500	84 억	260202	N	N	N	N
123	20240902	150420	57	100.00	KOSDAQ	화학	N	N	N	N	N	2770	-40	5	-1.42	51967475	18634	224.48	2820	2820	2765	3650	1970	2810	2788.77	1.54	-2694	2840	2825	2805	2790	2770	2832	2797	85	840	500	2020	5	1	16941974	469	5.29	0.42	12	0.11	524.00	6519.00	3280	20231101	-15.55	2625	20240807	5.52	3255	-14.90	20240116	2625	5.52	20240807	3280	-15.55	20231101	2625	5.52	20240807	0.35	N	045060	500	84 억	260202	N	N	N	N
124	20240902	140421	57	100.00	KOSDAQ	화학	N	N	N	N	N	2780	-30	5	-1.07	38307875	13719	165.27	2820	2820	2775	3650	1970	2810	2792.23	1.54	-2642	2840	2825	2805	2790	2770	2832	2797	85	840	500	2020	5	1	16941974	471	5.31	0.43	12	0.08	524.00	6519.00	3280	20231101	-15.24	2625	20240807	5.90	3255	-14.59	20240116	2625	5.90	20240807	3280	-15.24	20231101	2625	5.90	20240807	0.35	N	045060	500	84 억	260202	N	N	N	N
125	20240902	130417	57	100.00	KOSDAQ	화학	N	N	N	N	N	2780	-30	5	-1.07	36259495	12981	156.38	2820	2820	2775	3650	1970	2810	2793.18	1.54	-2614	2840	2825	2805	2790	2770	2832	2797	85	840	500	2020	5	1	16941974	471	5.31	0.43	12	0.08	524.00	6519.00	3280	20231101	-15.24	2625	20240807	5.90	3255	-14.59	20240116	2625	5.90	20240807	3280	-15.24	20231101	2625	5.90	20240807	0.35	N	045060	500	84 억	260202	N	N	N	N
126	20240902	120420	57	100.00	KOSDAQ	화학	N	N	N	N	N	2785	-25	5	-0.89	34727605	12430	149.74	2820	2820	2775	3650	1970	2810	2793.76	1.54	-2562	2840	2825	2805	2790	2770	2832	2797	85	840	500	2020	5	1	16941974	472	5.31	0.43	12	0.07	524.00	6519.00	3280	20231101	-15.09	2625	20240807	6.10	3255	-14.44	20240116	2625	6.10	20240807	3280	-15.09	20231101	2625	6.10	20240807	0.35	N	045060	500	84 억	260202	N	N	N	N
127	20240902	110416	57	100.00	KOSDAQ	화학	N	N	N	N	N	2785	-25	5	-0.89	26821345	9585	115.47	2820	2820	2785	3650	1970	2810	2798.17	1.54	-2482	2840	2825	2805	2790	2770	2832	2797	85	840	500	2020	5	1	16941974	472	5.31	0.43	12	0.06	524.00	6519.00	3280	20231101	-15.09	2625	20240807	6.10	3255	-14.44	20240116	2625	6.10	20240807	3280	-15.09	20231101	2625	6.10	20240807	0.35	N	045060	500	84 억	260202	N	N	N	N
128	20240902	100415	57	100.00	KOSDAQ	화학	N	N	N	N	N	2810	0	3	0.00	19169570	6842	82.42	2820	2820	2790	3650	1970	2810	2801.66	1.54	-1971	2840	2825	2805	2790	2770	2832	2797	85	840	500	2020	5	1	16941974	476	5.36	0.43	12	0.04	524.00	6519.00	3280	20231101	-14.33	2625	20240807	7.05	3255	-13.67	20240116	2625	7.05	20240807	3280	-14.33	20231101	2625	7.05	20240807	0.35	N	045060	500	84 억	260202	N	N	N	N
129	20240902	090412	57	100.00	KOSDAQ	화학	N	N	N	N	N	2820	10	2	0.36	2985930	1062	12.79	2820	2820	2810	3650	1970	2810	2811.73	1.54	-817	2840	2825	2805	2790	2770	2832	2797	85	840	500	2020	5	1	16941974	478	5.38	0.43	12	0.01	524.00	6519.00	3280	20231101	-14.02	2625	20240807	7.43	3255	-13.36	20240116	2625	7.43	20240807	3280	-14.02	20231101	2625	7.43	20240807	0.35	N	045060	500	84 억	260202	N	N	N	N

52 KiB Raw Blame History

52 KiB

Raw Blame History