KissMeData/058450/price/prices-20240901.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

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	160557	57	100.00	KOSDAQ	화학	N	N	N	N	N	2475	-80	5	-3.13	473574350	191231	56.42	2515	2580	2415	3320	1790	2555	2476.45	3.60	7953	2801	2677	2576	2452	2351	2627	2402	72	765	500	1530	5	1	14452469	358	-4.00	1.40	12	1.32	-618.00	1766.00	5910	20240412	-58.12	1861	20240920	32.99	5910	-58.12	20240412	1861	32.99	20240920	5910	-58.12	20240412	398	521.86	20231024	0.67	N	058450	500	72 억	520026	N	N	N	N
3	20240930	150605	57	100.00	KOSDAQ	화학	N	N	N	N	N	2475	-80	5	-3.13	440417715	177819	52.46	2515	2580	2415	3320	1790	2555	2476.78	3.60	9213	2801	2677	2576	2452	2351	2627	2402	72	765	500	1530	5	1	14452469	358	-4.00	1.40	12	1.23	-618.00	1766.00	5910	20240412	-58.12	1861	20240920	32.99	5910	-58.12	20240412	1861	32.99	20240920	5910	-58.12	20240412	398	521.86	20231024	0.67	N	058450	500	72 억	520026	N	N	N	N
4	20240930	140603	57	100.00	KOSDAQ	화학	N	N	N	N	N	2465	-90	5	-3.52	399250170	161163	47.55	2515	2580	2415	3320	1790	2555	2477.31	3.60	7322	2801	2677	2576	2452	2351	2627	2402	72	765	500	1530	5	1	14452469	356	-3.99	1.40	12	1.12	-618.00	1766.00	5910	20240412	-58.29	1861	20240920	32.46	5910	-58.29	20240412	1861	32.46	20240920	5910	-58.29	20240412	398	519.35	20231024	0.67	N	058450	500	72 억	520026	N	N	N	N
5	20240930	130603	57	100.00	KOSDAQ	화학	N	N	N	N	N	2430	-125	5	-4.89	359138590	144778	42.71	2515	2580	2415	3320	1790	2555	2480.62	3.60	8788	2801	2677	2576	2452	2351	2627	2402	72	765	500	1530	5	1	14452469	351	-3.93	1.38	12	1.00	-618.00	1766.00	5910	20240412	-58.88	1861	20240920	30.57	5910	-58.88	20240412	1861	30.57	20240920	5910	-58.88	20240412	398	510.55	20231024	0.67	N	058450	500	72 억	520026	N	N	N	N
6	20240930	120559	57	100.00	KOSDAQ	화학	N	N	N	N	N	2445	-110	5	-4.31	336450260	135490	39.97	2515	2580	2415	3320	1790	2555	2483.21	3.60	8845	2801	2677	2576	2452	2351	2627	2402	72	765	500	1530	5	1	14452469	353	-3.96	1.38	12	0.94	-618.00	1766.00	5910	20240412	-58.63	1861	20240920	31.38	5910	-58.63	20240412	1861	31.38	20240920	5910	-58.63	20240412	398	514.32	20231024	0.67	N	058450	500	72 억	520026	N	N	N	N
7	20240930	110557	57	100.00	KOSDAQ	화학	N	N	N	N	N	2435	-120	5	-4.70	306912305	123392	36.40	2515	2580	2420	3320	1790	2555	2487.30	3.60	10357	2801	2677	2576	2452	2351	2627	2402	72	765	500	1530	5	1	14452469	352	-3.94	1.38	12	0.85	-618.00	1766.00	5910	20240412	-58.80	1861	20240920	30.84	5910	-58.80	20240412	1861	30.84	20240920	5910	-58.80	20240412	398	511.81	20231024	0.67	N	058450	500	72 억	520026	N	N	N	N
8	20240930	100556	57	100.00	KOSDAQ	화학	N	N	N	N	N	2550	-5	5	-0.20	205260560	82310	24.28	2515	2580	2460	3320	1790	2555	2493.75	3.60	13451	2801	2677	2576	2452	2351	2627	2402	72	765	500	1530	5	1	14452469	369	-4.13	1.44	12	0.57	-618.00	1766.00	5910	20240412	-56.85	1861	20240920	37.02	5910	-56.85	20240412	1861	37.02	20240920	5910	-56.85	20240412	398	540.70	20231024	0.67	N	058450	500	72 억	520026	N	N	N	N
9	20240930	090535	57	100.00	KOSDAQ	화학	N	N	N	N	N	2470	-85	5	-3.33	43632925	17472	5.15	2515	2525	2465	3320	1790	2555	2497.31	3.60	-418	2801	2677	2576	2452	2351	2627	2402	72	765	500	1530	5	1	14452469	357	-4.00	1.40	12	0.12	-618.00	1766.00	5910	20240412	-58.21	1861	20240920	32.72	5910	-58.21	20240412	1861	32.72	20240920	5910	-58.21	20240412	398	520.60	20231024	0.67	N	058450	500	72 억	520026	N	N	N	N
10	20240927	160558	57	100.00	KOSDAQ	화학	N	N	N	N	N	2555	-75	5	-2.85	852711515	331979	23.44	2695	2700	2475	3415	1845	2630	2568.59	3.53	10317	3180	2905	2755	2480	2330	2830	2405	72	785	500	1570	5	1	14452469	369	-4.13	1.45	12	2.30	-618.00	1766.00	5910	20240412	-56.77	1861	20240920	37.29	5910	-56.77	20240412	1861	37.29	20240920	5910	-56.77	20240412	398	541.96	20231024	0.63	N	058450	500	72 억	509530	N	N	N	N
11	20240927	150603	57	100.00	KOSDAQ	화학	N	N	N	N	N	2505	-125	5	-4.75	772320140	300381	21.21	2695	2700	2475	3415	1845	2630	2571.14	3.53	10542	3180	2905	2755	2480	2330	2830	2405	72	785	500	1570	5	1	14452469	362	-4.05	1.42	12	2.08	-618.00	1766.00	5910	20240412	-57.61	1861	20240920	34.61	5910	-57.61	20240412	1861	34.61	20240920	5910	-57.61	20240412	398	529.40	20231024	0.63	N	058450	500	72 억	509530	N	N	N	N
12	20240927	140607	57	100.00	KOSDAQ	화학	N	N	N	N	N	2535	-95	5	-3.61	636308025	246175	17.38	2695	2700	2530	3415	1845	2630	2584.78	3.53	17450	3180	2905	2755	2480	2330	2830	2405	72	785	500	1570	5	1	14452469	366	-4.10	1.44	12	1.70	-618.00	1766.00	5910	20240412	-57.11	1861	20240920	36.22	5910	-57.11	20240412	1861	36.22	20240920	5910	-57.11	20240412	398	536.93	20231024	0.63	N	058450	500	72 억	509530	N	N	N	N
13	20240927	130601	57	100.00	KOSDAQ	화학	N	N	N	N	N	2575	-55	5	-2.09	567782070	219240	15.48	2695	2700	2530	3415	1845	2630	2589.77	3.53	14199	3180	2905	2755	2480	2330	2830	2405	72	785	500	1570	5	1	14452469	372	-4.17	1.46	12	1.52	-618.00	1766.00	5910	20240412	-56.43	1861	20240920	38.37	5910	-56.43	20240412	1861	38.37	20240920	5910	-56.43	20240412	398	546.98	20231024	0.63	N	058450	500	72 억	509530	N	N	N	N
14	20240927	120559	57	100.00	KOSDAQ	화학	N	N	N	N	N	2575	-55	5	-2.09	521264720	201192	14.21	2695	2700	2530	3415	1845	2630	2590.88	3.53	14648	3180	2905	2755	2480	2330	2830	2405	72	785	500	1570	5	1	14452469	372	-4.17	1.46	12	1.39	-618.00	1766.00	5910	20240412	-56.43	1861	20240920	38.37	5910	-56.43	20240412	1861	38.37	20240920	5910	-56.43	20240412	398	546.98	20231024	0.63	N	058450	500	72 억	509530	N	N	N	N
15	20240927	110601	57	100.00	KOSDAQ	화학	N	N	N	N	N	2580	-50	5	-1.90	460661150	177698	12.55	2695	2700	2530	3415	1845	2630	2592.38	3.53	20267	3180	2905	2755	2480	2330	2830	2405	72	785	500	1570	5	1	14452469	373	-4.17	1.46	12	1.23	-618.00	1766.00	5910	20240412	-56.35	1861	20240920	38.64	5910	-56.35	20240412	1861	38.64	20240920	5910	-56.35	20240412	398	548.24	20231024	0.63	N	058450	500	72 억	509530	N	N	N	N
16	20240927	100601	57	100.00	KOSDAQ	화학	N	N	N	N	N	2590	-40	5	-1.52	390527135	150464	10.62	2695	2700	2530	3415	1845	2630	2595.49	3.53	14358	3180	2905	2755	2480	2330	2830	2405	72	785	500	1570	5	1	14452469	374	-4.19	1.47	12	1.04	-618.00	1766.00	5910	20240412	-56.18	1861	20240920	39.17	5910	-56.18	20240412	1861	39.17	20240920	5910	-56.18	20240412	398	550.75	20231024	0.63	N	058450	500	72 억	509530	N	N	N	N
17	20240927	090601	57	100.00	KOSDAQ	화학	N	N	N	N	N	2590	-40	5	-1.52	139381675	53702	3.79	2695	2700	2530	3415	1845	2630	2595.47	3.53	1199	3180	2905	2755	2480	2330	2830	2405	72	785	500	1570	5	1	14452469	374	-4.19	1.47	12	0.37	-618.00	1766.00	5910	20240412	-56.18	1861	20240920	39.17	5910	-56.18	20240412	1861	39.17	20240920	5910	-56.18	20240412	398	550.75	20231024	0.63	N	058450	500	72 억	509530	N	N	N	N
18	20240926	160551	57	100.00	KOSDAQ	화학	N	N	N	N	N	2630	-265	5	-9.15	3907083255	1408422	21.24	2950	3030	2605	3760	2030	2895	2774.66	3.54	-3439	4645	3770	3265	2390	1885	3517	2137	72	865	500	1730	5	1	14452469	380	-4.26	1.49	12	9.75	-618.00	1766.00	5910	20240412	-55.50	1861	20240920	41.32	5910	-55.50	20240412	1861	41.32	20240920	5910	-55.50	20240412	398	560.80	20231024	0.68	N	058450	500	72 억	511715	N	N	N	N
19	20240926	150550	57	100.00	KOSDAQ	화학	N	N	N	N	N	2605	-290	5	-10.02	3701645655	1330582	20.07	2950	3030	2605	3760	2030	2895	2781.97	3.54	-5066	4645	3770	3265	2390	1885	3517	2137	72	865	500	1730	5	1	14452469	376	-4.22	1.48	12	9.21	-618.00	1766.00	5910	20240412	-55.92	1861	20240920	39.98	5910	-55.92	20240412	1861	39.98	20240920	5910	-55.92	20240412	398	554.52	20231024	0.68	N	058450	500	72 억	511715	N	N	N	N
20	20240926	140558	57	100.00	KOSDAQ	화학	N	N	N	N	N	2680	-215	5	-7.43	3471580575	1243692	18.76	2950	3030	2650	3760	2030	2895	2791.35	3.54	-5490	4645	3770	3265	2390	1885	3517	2137	72	865	500	1730	5	1	14452469	387	-4.34	1.52	12	8.61	-618.00	1766.00	5910	20240412	-54.65	1861	20240920	44.01	5910	-54.65	20240412	1861	44.01	20240920	5910	-54.65	20240412	398	573.37	20231024	0.68	N	058450	500	72 억	511715	N	N	N	N
21	20240926	130558	57	100.00	KOSDAQ	화학	N	N	N	N	N	2705	-190	5	-6.56	3406713300	1219521	18.39	2950	3030	2650	3760	2030	2895	2793.48	3.54	-4774	4645	3770	3265	2390	1885	3517	2137	72	865	500	1730	5	1	14452469	391	-4.38	1.53	12	8.44	-618.00	1766.00	5910	20240412	-54.23	1861	20240920	45.35	5910	-54.23	20240412	1861	45.35	20240920	5910	-54.23	20240412	398	579.65	20231024	0.68	N	058450	500	72 억	511715	N	N	N	N
22	20240926	120559	57	100.00	KOSDAQ	화학	N	N	N	N	N	2675	-220	5	-7.60	3295727920	1178426	17.77	2950	3030	2650	3760	2030	2895	2796.72	3.54	-2651	4645	3770	3265	2390	1885	3517	2137	72	865	500	1730	5	1	14452469	387	-4.33	1.51	12	8.15	-618.00	1766.00	5910	20240412	-54.74	1861	20240920	43.74	5910	-54.74	20240412	1861	43.74	20240920	5910	-54.74	20240412	398	572.11	20231024	0.68	N	058450	500	72 억	511715	N	N	N	N
23	20240926	110558	57	100.00	KOSDAQ	화학	N	N	N	N	N	2755	-140	5	-4.84	1263173815	455710	6.87	2950	2955	2660	3760	2030	2895	2771.88	3.54	20456	4645	3770	3265	2390	1885	3517	2137	72	865	500	1730	5	1	14452469	398	-4.46	1.56	12	3.15	-618.00	1766.00	5910	20240412	-53.38	1861	20240920	48.04	5910	-53.38	20240412	1861	48.04	20240920	5910	-53.38	20240412	398	592.21	20231024	0.68	N	058450	500	72 억	511715	N	N	N	N
24	20240926	100558	57	100.00	KOSDAQ	화학	N	N	N	N	N	2690	-205	5	-7.08	1005642380	361058	5.45	2950	2955	2660	3760	2030	2895	2785.27	3.54	22443	4645	3770	3265	2390	1885	3517	2137	72	865	500	1730	5	1	14452469	389	-4.35	1.52	12	2.50	-618.00	1766.00	5910	20240412	-54.48	1861	20240920	44.55	5910	-54.48	20240412	1861	44.55	20240920	5910	-54.48	20240412	398	575.88	20231024	0.68	N	058450	500	72 억	511715	N	N	N	N
25	20240926	090555	57	100.00	KOSDAQ	화학	N	N	N	N	N	2820	-75	5	-2.59	283149985	98362	1.48	2950	2955	2815	3760	2030	2895	2878.65	3.54	-3813	4645	3770	3265	2390	1885	3517	2137	72	865	500	1730	5	1	14452469	408	-4.56	1.60	12	0.68	-618.00	1766.00	5910	20240412	-52.28	1861	20240920	51.53	5910	-52.28	20240412	1861	51.53	20240920	5910	-52.28	20240412	398	608.54	20231024	0.68	N	058450	500	72 억	511715	N	N	N	N
26	20240925	160551	57	100.00	KOSDAQ	화학	N	N	N	N	N	2895	-290	5	-9.11	22055921270	6606878	645.79	3800	4140	2760	4140	2230	3185	3339.51	3.57	-2894	3495	3340	3030	2875	2565	3417	2952	72	955	500	1910	5	1	14452469	418	-4.68	1.64	12	45.71	-618.00	1766.00	5910	20240412	-51.02	1861	20240920	55.56	5910	-51.02	20240412	1861	55.56	20240920	5910	-51.02	20240412	398	627.39	20231024	0.73	N	058450	500	72 억	515728	N	N	N	N
27	20240925	150556	57	100.00	KOSDAQ	화학	N	N	N	N	N	2800	-385	5	-12.09	21679506745	6474703	632.87	3800	4140	2800	4140	2230	3185	3348.34	3.57	-10815	3495	3340	3030	2875	2565	3417	2952	72	955	500	1910	5	1	14452469	405	-4.53	1.59	12	44.80	-618.00	1766.00	5910	20240412	-52.62	1861	20240920	50.46	5910	-52.62	20240412	1861	50.46	20240920	5910	-52.62	20240412	398	603.52	20231024	0.73	N	058450	500	72 억	515728	Y	N	N	N
28	20240925	140557	57	100.00	KOSDAQ	화학	N	N	N	N	N	2970	-215	5	-6.75	21065616500	6261734	612.05	3800	4140	2850	4140	2230	3185	3364.18	3.57	-821	3495	3340	3030	2875	2565	3417	2952	72	955	500	1910	5	1	14452469	429	-4.81	1.68	12	43.33	-618.00	1766.00	5910	20240412	-49.75	1861	20240920	59.59	5910	-49.75	20240412	1861	59.59	20240920	5910	-49.75	20240412	398	646.23	20231024	0.73	N	058450	500	72 억	515728	N	N	N	N
29	20240925	130556	57	100.00	KOSDAQ	화학	N	N	N	N	N	2995	-190	5	-5.97	20456033975	6055780	591.92	3800	4140	2850	4140	2230	3185	3377.94	3.57	-743	3495	3340	3030	2875	2565	3417	2952	72	955	500	1910	5	1	14452469	433	-4.85	1.70	12	41.90	-618.00	1766.00	5910	20240412	-49.32	1861	20240920	60.93	5910	-49.32	20240412	1861	60.93	20240920	5910	-49.32	20240412	398	652.51	20231024	0.73	N	058450	500	72 억	515728	N	N	N	N
30	20240925	120555	57	100.00	KOSDAQ	화학	N	N	N	N	N	3115	-70	5	-2.20	19104651580	5613729	548.71	3800	4140	2850	4140	2230	3185	3403.20	3.57	-3365	3495	3340	3030	2875	2565	3417	2952	72	955	500	1910	5	1	14452469	450	-5.04	1.76	12	38.84	-618.00	1766.00	5910	20240412	-47.29	1861	20240920	67.38	5910	-47.29	20240412	1861	67.38	20240920	5910	-47.29	20240412	398	682.66	20231024	0.73	N	058450	500	72 억	515728	N	N	N	N
31	20240925	110553	57	100.00	KOSDAQ	화학	N	N	N	N	N	3020	-165	5	-5.18	12801105040	3662512	357.99	3800	4140	2850	4140	2230	3185	3495.17	3.57	1046	3495	3340	3030	2875	2565	3417	2952	72	955	500	1910	5	1	14452469	436	-4.89	1.71	12	25.34	-618.00	1766.00	5910	20240412	-48.90	1861	20240920	62.28	5910	-48.90	20240412	1861	62.28	20240920	5910	-48.90	20240412	398	658.79	20231024	0.73	N	058450	500	72 억	515728	N	N	N	N
32	20240925	100555	57	100.00	KOSDAQ	화학	N	N	N	N	N	3095	-90	5	-2.83	10999828130	3061237	299.22	3800	4140	3025	4140	2230	3185	3593.26	3.57	25247	3495	3340	3030	2875	2565	3417	2952	72	955	500	1910	5	1	14452469	447	-5.01	1.75	12	21.18	-618.00	1766.00	5910	20240412	-47.63	1861	20240920	66.31	5910	-47.63	20240412	1861	66.31	20240920	5910	-47.63	20240412	398	677.64	20231024	0.73	N	058450	500	72 억	515728	N	N	N	N
33	20240925	090555	57	100.00	KOSDAQ	화학	N	N	N	N	N	3765	580	2	18.21	5417233600	1363332	133.26	3800	4140	3565	4140	2230	3185	3973.52	3.57	33338	3495	3340	3030	2875	2565	3417	2952	72	955	500	1910	5	1	14452469	544	-6.09	2.13	12	9.43	-618.00	1766.00	5910	20240412	-36.29	1861	20240920	102.31	5910	-36.29	20240412	1861	102.31	20240920	5910	-36.29	20240412	398	845.98	20231024	0.73	N	058450	500	72 억	515728	N	N	N	N
34	20240924	160551	57	100.00	KOSDAQ	화학	N	N	N	N	N	3185	735	1	30.00	3135996340	1022995	93.28	2720	3185	2720	3185	1715	2450	3065.48	3.67	-23252	2806	2628	2272	2094	1738	2717	2183	72	735	500	1470	5	1	14452469	460	-5.15	1.80	12	7.08	-618.00	1766.00	5910	20240412	-46.11	1861	20240920	71.14	5910	-46.11	20240412	1861	71.14	20240920	5910	-46.11	20240412	398	700.25	20231024	0.69	N	058450	500	72 억	530775	N	N	N	N
35	20240924	150552	57	100.00	KOSDAQ	화학	N	N	N	N	N	3185	735	1	30.00	3133199910	1022117	93.20	2720	3185	2720	3185	1715	2450	3065.40	3.67	-23252	2806	2628	2272	2094	1738	2717	2183	72	735	500	1470	5	1	14452469	460	-5.15	1.80	12	7.07	-618.00	1766.00	5910	20240412	-46.11	1861	20240920	71.14	5910	-46.11	20240412	1861	71.14	20240920	5910	-46.11	20240412	398	700.25	20231024	0.69	N	058450	500	72 억	530775	N	N	N	N
36	20240924	140551	57	100.00	KOSDAQ	화학	N	N	N	N	N	3185	735	1	30.00	3132496025	1021896	93.18	2720	3185	2720	3185	1715	2450	3065.38	3.67	-23252	2806	2628	2272	2094	1738	2717	2183	72	735	500	1470	5	1	14452469	460	-5.15	1.80	12	7.07	-618.00	1766.00	5910	20240412	-46.11	1861	20240920	71.14	5910	-46.11	20240412	1861	71.14	20240920	5910	-46.11	20240412	398	700.25	20231024	0.69	N	058450	500	72 억	530775	N	N	N	N
37	20240924	130551	57	100.00	KOSDAQ	화학	N	N	N	N	N	3185	735	1	30.00	3132155230	1021789	93.17	2720	3185	2720	3185	1715	2450	3065.36	3.67	-23252	2806	2628	2272	2094	1738	2717	2183	72	735	500	1470	5	1	14452469	460	-5.15	1.80	12	7.07	-618.00	1766.00	5910	20240412	-46.11	1861	20240920	71.14	5910	-46.11	20240412	1861	71.14	20240920	5910	-46.11	20240412	398	700.25	20231024	0.69	N	058450	500	72 억	530775	N	N	N	N
38	20240924	120553	57	100.00	KOSDAQ	화학	N	N	N	N	N	3185	735	1	30.00	3101617450	1012201	92.30	2720	3185	2720	3185	1715	2450	3064.23	3.67	-23252	2806	2628	2272	2094	1738	2717	2183	72	735	500	1470	5	1	14452469	460	-5.15	1.80	12	7.00	-618.00	1766.00	5910	20240412	-46.11	1861	20240920	71.14	5910	-46.11	20240412	1861	71.14	20240920	5910	-46.11	20240412	398	700.25	20231024	0.69	N	058450	500	72 억	530775	N	N	N	N
39	20240924	110552	57	100.00	KOSDAQ	화학	N	N	N	N	N	3185	735	1	30.00	3100493145	1011848	92.26	2720	3185	2720	3185	1715	2450	3064.19	3.67	-23252	2806	2628	2272	2094	1738	2717	2183	72	735	500	1470	5	1	14452469	460	-5.15	1.80	12	7.00	-618.00	1766.00	5910	20240412	-46.11	1861	20240920	71.14	5910	-46.11	20240412	1861	71.14	20240920	5910	-46.11	20240412	398	700.25	20231024	0.69	N	058450	500	72 억	530775	N	N	N	N
40	20240924	100550	57	100.00	KOSDAQ	화학	N	N	N	N	N	3185	735	1	30.00	3086813570	1007553	91.87	2720	3185	2720	3185	1715	2450	3063.67	3.67	-23252	2806	2628	2272	2094	1738	2717	2183	72	735	500	1470	5	1	14452469	460	-5.15	1.80	12	6.97	-618.00	1766.00	5910	20240412	-46.11	1861	20240920	71.14	5910	-46.11	20240412	1861	71.14	20240920	5910	-46.11	20240412	398	700.25	20231024	0.69	N	058450	500	72 억	530775	N	N	N	N
41	20240924	090551	57	100.00	KOSDAQ	화학	N	N	N	N	N	3080	630	2	25.71	1119630995	386933	35.28	2720	3140	2720	3185	1715	2450	2893.60	3.67	15119	2806	2628	2272	2094	1738	2717	2183	72	735	500	1470	5	1	14452469	445	-4.98	1.74	12	2.68	-618.00	1766.00	5910	20240412	-47.88	1861	20240920	65.50	5910	-47.88	20240412	1861	65.50	20240920	5910	-47.88	20240412	398	673.87	20231024	0.69	N	058450	500	72 억	530775	N	N	N	N
42	20240923	160549	57	100.00	KOSDAQ	화학	N	N	N	N	N	2450	563	1	29.84	2596536214	1096227	1983.08	1916	2450	1916	2450	1321	1887	2368.61	3.67	4914	2051	1969	1915	1833	1779	1942	1806	72	563	500	1130	5	1	14452469	354	-3.96	1.39	12	7.59	-618.00	1766.00	5910	20240412	-58.54	1861	20240920	31.65	5910	-58.54	20240412	1861	31.65	20240920	5910	-58.54	20240412	398	515.58	20231024	0.72	N	058450	500	72 억	530989	N	N	N	N
43	20240923	150551	57	100.00	KOSDAQ	화학	N	N	N	N	N	2450	563	1	29.84	2590545964	1093782	1978.66	1916	2450	1916	2450	1321	1887	2368.43	3.67	4874	2051	1969	1915	1833	1779	1942	1806	72	563	500	1130	5	1	14452469	354	-3.96	1.39	12	7.57	-618.00	1766.00	5910	20240412	-58.54	1861	20240920	31.65	5910	-58.54	20240412	1861	31.65	20240920	5910	-58.54	20240412	398	515.58	20231024	0.72	N	058450	500	72 억	530989	N	N	N	N
44	20240923	140554	57	100.00	KOSDAQ	화학	N	N	N	N	N	2450	563	1	29.84	2373914604	1005312	1818.61	1916	2450	1916	2450	1321	1887	2361.37	3.67	2146	2051	1969	1915	1833	1779	1942	1806	72	563	500	1130	5	1	14452469	354	-3.96	1.39	12	6.96	-618.00	1766.00	5910	20240412	-58.54	1861	20240920	31.65	5910	-58.54	20240412	1861	31.65	20240920	5910	-58.54	20240412	398	515.58	20231024	0.72	N	058450	500	72 억	530989	N	N	N	N
45	20240923	130551	57	100.00	KOSDAQ	화학	N	N	N	N	N	2450	563	1	29.84	2364592354	1001507	1811.73	1916	2450	1916	2450	1321	1887	2361.03	3.67	2146	2051	1969	1915	1833	1779	1942	1806	72	563	500	1130	5	1	14452469	354	-3.96	1.39	12	6.93	-618.00	1766.00	5910	20240412	-58.54	1861	20240920	31.65	5910	-58.54	20240412	1861	31.65	20240920	5910	-58.54	20240412	398	515.58	20231024	0.72	N	058450	500	72 억	530989	N	N	N	N
46	20240923	120550	57	100.00	KOSDAQ	화학	N	N	N	N	N	2450	563	1	29.84	2349666954	995415	1800.71	1916	2450	1916	2450	1321	1887	2360.49	3.67	2146	2051	1969	1915	1833	1779	1942	1806	72	563	500	1130	5	1	14452469	354	-3.96	1.39	12	6.89	-618.00	1766.00	5910	20240412	-58.54	1861	20240920	31.65	5910	-58.54	20240412	1861	31.65	20240920	5910	-58.54	20240412	398	515.58	20231024	0.72	N	058450	500	72 억	530989	N	N	N	N
47	20240923	110550	57	100.00	KOSDAQ	화학	N	N	N	N	N	2450	563	1	29.84	2264100704	960490	1737.53	1916	2450	1916	2450	1321	1887	2357.24	3.67	2146	2051	1969	1915	1833	1779	1942	1806	72	563	500	1130	5	1	14452469	354	-3.96	1.39	12	6.65	-618.00	1766.00	5910	20240412	-58.54	1861	20240920	31.65	5910	-58.54	20240412	1861	31.65	20240920	5910	-58.54	20240412	398	515.58	20231024	0.72	N	058450	500	72 억	530989	N	N	N	N
48	20240923	100549	57	100.00	KOSDAQ	화학	N	N	N	N	N	2310	423	2	22.42	699411539	306985	555.34	1916	2425	1916	2450	1321	1887	2278.32	3.67	-18651	2051	1969	1915	1833	1779	1942	1806	72	563	500	1130	5	1	14452469	334	-3.74	1.31	12	2.12	-618.00	1766.00	5910	20240412	-60.91	1861	20240920	24.13	5910	-60.91	20240412	1861	24.13	20240920	5910	-60.91	20240412	398	480.40	20231024	0.72	N	058450	500	72 억	530989	N	N	N	N
49	20240923	090549	57	100.00	KOSDAQ	화학	N	N	N	N	N	1920	33	2	1.75	931785	486	0.88	1916	1920	1916	2450	1321	1887	1917.25	3.67	-181	2051	1969	1915	1833	1779	1942	1806	72	563	500	1130	1	1	14452469	277	-3.11	1.09	12	0.00	-618.00	1766.00	5910	20240412	-67.51	1861	20240920	3.17	5910	-67.51	20240412	1861	3.17	20240920	5910	-67.51	20240412	398	382.41	20231024	0.72	N	058450	500	72 억	530989	N	N	N	N
50	20240913	160522	57	100.00	KOSDAQ	화학	N	N	N	N	N	2015	15	2	0.75	18272600	9125	8.77	2030	2030	1974	2600	1400	2000	1996.34	3.67	651	2220	2110	2040	1930	1860	2075	1895	72	600	500	1200	5	1	14452469	291	-3.26	1.14	12	0.06	-618.00	1766.00	5910	20240412	-65.91	1900	20240909	6.05	5910	-65.91	20240412	1900	6.05	20240909	5910	-65.91	20240412	398	406.28	20231024	0.69	N	058450	500	72 억	530215	N	N	N	N
51	20240913	150528	57	100.00	KOSDAQ	화학	N	N	N	N	N	1996	-4	5	-0.20	10137067	5072	4.88	2030	2030	1974	2600	1400	2000	1998.63	3.67	-42	2220	2110	2040	1930	1860	2075	1895	72	600	500	1200	1	1	14452469	288	-3.23	1.13	12	0.04	-618.00	1766.00	5910	20240412	-66.23	1900	20240909	5.05	5910	-66.23	20240412	1900	5.05	20240909	5910	-66.23	20240412	398	401.51	20231024	0.69	N	058450	500	72 억	530215	N	N	N	N
52	20240913	140529	57	100.00	KOSDAQ	화학	N	N	N	N	N	1994	-6	5	-0.30	9319778	4661	4.48	2030	2030	1974	2600	1400	2000	1999.52	3.67	-268	2220	2110	2040	1930	1860	2075	1895	72	600	500	1200	1	1	14452469	288	-3.23	1.13	12	0.03	-618.00	1766.00	5910	20240412	-66.26	1900	20240909	4.95	5910	-66.26	20240412	1900	4.95	20240909	5910	-66.26	20240412	398	401.01	20231024	0.69	N	058450	500	72 억	530215	N	N	N	N
53	20240913	130526	57	100.00	KOSDAQ	화학	N	N	N	N	N	1993	-7	5	-0.35	8833935	4416	4.25	2030	2030	1980	2600	1400	2000	2000.44	3.67	-203	2220	2110	2040	1930	1860	2075	1895	72	600	500	1200	1	1	14452469	288	-3.22	1.13	12	0.03	-618.00	1766.00	5910	20240412	-66.28	1900	20240909	4.89	5910	-66.28	20240412	1900	4.89	20240909	5910	-66.28	20240412	398	400.75	20231024	0.69	N	058450	500	72 억	530215	N	N	N	N
54	20240913	120527	57	100.00	KOSDAQ	화학	N	N	N	N	N	1997	-3	5	-0.15	8750093	4374	4.20	2030	2030	1980	2600	1400	2000	2000.48	3.67	-204	2220	2110	2040	1930	1860	2075	1895	72	600	500	1200	1	1	14452469	289	-3.23	1.13	12	0.03	-618.00	1766.00	5910	20240412	-66.21	1900	20240909	5.11	5910	-66.21	20240412	1900	5.11	20240909	5910	-66.21	20240412	398	401.76	20231024	0.69	N	058450	500	72 억	530215	N	N	N	N
55	20240913	110529	57	100.00	KOSDAQ	화학	N	N	N	N	N	2010	10	2	0.50	8290169	4142	3.98	2030	2030	1987	2600	1400	2000	2001.49	3.67	-351	2220	2110	2040	1930	1860	2075	1895	72	600	500	1200	5	1	14452469	290	-3.25	1.14	12	0.03	-618.00	1766.00	5910	20240412	-65.99	1900	20240909	5.79	5910	-65.99	20240412	1900	5.79	20240909	5910	-65.99	20240412	398	405.03	20231024	0.69	N	058450	500	72 억	530215	N	N	N	N
56	20240913	100529	57	100.00	KOSDAQ	화학	N	N	N	N	N	1995	-5	5	-0.25	7946486	3970	3.82	2030	2030	1987	2600	1400	2000	2001.63	3.67	-304	2220	2110	2040	1930	1860	2075	1895	72	600	500	1200	1	1	14452469	288	-3.23	1.13	12	0.03	-618.00	1766.00	5910	20240412	-66.24	1900	20240909	5.00	5910	-66.24	20240412	1900	5.00	20240909	5910	-66.24	20240412	398	401.26	20231024	0.69	N	058450	500	72 억	530215	N	N	N	N
57	20240913	090531	57	100.00	KOSDAQ	화학	N	N	N	N	N	1990	-10	5	-0.50	6912556	3451	3.32	2030	2030	1988	2600	1400	2000	2003.06	3.67	-216	2220	2110	2040	1930	1860	2075	1895	72	600	500	1200	1	1	14452469	288	-3.22	1.13	12	0.02	-618.00	1766.00	5910	20240412	-66.33	1900	20240909	4.74	5910	-66.33	20240412	1900	4.74	20240909	5910	-66.33	20240412	398	400.00	20231024	0.69	N	058450	500	72 억	530215	N	N	N	N
58	20240912	160522	57	100.00	KOSDAQ	화학	N	N	N	N	N	2000	-35	5	-1.72	207548726	103944	286.74	2150	2150	1970	2645	1425	2035	1996.72	3.65	3351	2258	2146	2058	1946	1858	2202	2002	72	610	500	1220	5	1	14452469	289	-3.24	1.13	12	0.72	-618.00	1766.00	5910	20240412	-66.16	1900	20240909	5.26	5910	-66.16	20240412	1900	5.26	20240909	5910	-66.16	20240412	398	402.51	20231024	0.72	N	058450	500	72 억	526825	N	N	N	N
59	20240912	150525	57	100.00	KOSDAQ	화학	N	N	N	N	N	1980	-55	5	-2.70	191473116	95827	264.35	2150	2150	1970	2645	1425	2035	1998.11	3.65	3235	2258	2146	2058	1946	1858	2202	2002	72	610	500	1220	1	1	14452469	286	-3.20	1.12	12	0.66	-618.00	1766.00	5910	20240412	-66.50	1900	20240909	4.21	5910	-66.50	20240412	1900	4.21	20240909	5910	-66.50	20240412	398	397.49	20231024	0.72	N	058450	500	72 억	526825	N	N	N	N
60	20240912	140527	57	100.00	KOSDAQ	화학	N	N	N	N	N	1993	-42	5	-2.06	176687652	88365	243.77	2150	2150	1970	2645	1425	2035	1999.52	3.65	3491	2258	2146	2058	1946	1858	2202	2002	72	610	500	1220	1	1	14452469	288	-3.22	1.13	12	0.61	-618.00	1766.00	5910	20240412	-66.28	1900	20240909	4.89	5910	-66.28	20240412	1900	4.89	20240909	5910	-66.28	20240412	398	400.75	20231024	0.72	N	058450	500	72 억	526825	N	N	N	N
61	20240912	130525	57	100.00	KOSDAQ	화학	N	N	N	N	N	1984	-51	5	-2.51	147144549	73398	202.48	2150	2150	1972	2645	1425	2035	2004.75	3.65	7327	2258	2146	2058	1946	1858	2202	2002	72	610	500	1220	1	1	14452469	287	-3.21	1.12	12	0.51	-618.00	1766.00	5910	20240412	-66.43	1900	20240909	4.42	5910	-66.43	20240412	1900	4.42	20240909	5910	-66.43	20240412	398	398.49	20231024	0.72	N	058450	500	72 억	526825	N	N	N	N
62	20240912	120524	57	100.00	KOSDAQ	화학	N	N	N	N	N	1984	-51	5	-2.51	141168837	70383	194.16	2150	2150	1972	2645	1425	2035	2005.72	3.65	7619	2258	2146	2058	1946	1858	2202	2002	72	610	500	1220	1	1	14452469	287	-3.21	1.12	12	0.49	-618.00	1766.00	5910	20240412	-66.43	1900	20240909	4.42	5910	-66.43	20240412	1900	4.42	20240909	5910	-66.43	20240412	398	398.49	20231024	0.72	N	058450	500	72 억	526825	N	N	N	N
63	20240912	110522	57	100.00	KOSDAQ	화학	N	N	N	N	N	1998	-37	5	-1.82	131656634	65571	180.89	2150	2150	1975	2645	1425	2035	2007.85	3.65	8329	2258	2146	2058	1946	1858	2202	2002	72	610	500	1220	1	1	14452469	289	-3.23	1.13	12	0.45	-618.00	1766.00	5910	20240412	-66.19	1900	20240909	5.16	5910	-66.19	20240412	1900	5.16	20240909	5910	-66.19	20240412	398	402.01	20231024	0.72	N	058450	500	72 억	526825	N	N	N	N
64	20240912	100524	57	100.00	KOSDAQ	화학	N	N	N	N	N	2005	-30	5	-1.47	111879829	55599	153.38	2150	2150	1980	2645	1425	2035	2012.26	3.65	8082	2258	2146	2058	1946	1858	2202	2002	72	610	500	1220	5	1	14452469	290	-3.24	1.14	12	0.38	-618.00	1766.00	5910	20240412	-66.07	1900	20240909	5.53	5910	-66.07	20240412	1900	5.53	20240909	5910	-66.07	20240412	398	403.77	20231024	0.72	N	058450	500	72 억	526825	N	N	N	N
65	20240912	090524	57	100.00	KOSDAQ	화학	N	N	N	N	N	2020	-15	5	-0.74	17182095	8333	22.99	2150	2150	2000	2645	1425	2035	2061.93	3.65	-478	2258	2146	2058	1946	1858	2202	2002	72	610	500	1220	5	1	14452469	292	-3.27	1.14	12	0.06	-618.00	1766.00	5910	20240412	-65.82	1900	20240909	6.32	5910	-65.82	20240412	1900	6.32	20240909	5910	-65.82	20240412	398	407.54	20231024	0.72	N	058450	500	72 억	526825	N	N	N	N
66	20240911	160513	57	100.00	KOSDAQ	화학	N	N	N	N	N	2035	47	2	2.36	73249397	36246	160.64	1975	2170	1970	2580	1392	1988	2020.90	3.60	6179	2093	2040	2012	1959	1931	2026	1945	72	592	500	1190	5	1	14452469	294	-3.29	1.15	12	0.25	-618.00	1766.00	5910	20240412	-65.57	1900	20240909	7.11	5910	-65.57	20240412	1900	7.11	20240909	5910	-65.57	20240412	398	411.31	20231024	0.74	N	058450	500	72 억	520356	N	N	N	N
67	20240911	150517	57	100.00	KOSDAQ	화학	N	N	N	N	N	2010	22	2	1.11	69848337	34562	153.18	1975	2170	1970	2580	1392	1988	2020.96	3.60	6621	2093	2040	2012	1959	1931	2026	1945	72	592	500	1190	5	1	14452469	290	-3.25	1.14	12	0.24	-618.00	1766.00	5910	20240412	-65.99	1900	20240909	5.79	5910	-65.99	20240412	1900	5.79	20240909	5910	-65.99	20240412	398	405.03	20231024	0.74	N	058450	500	72 억	520356	N	N	N	N
68	20240911	140517	57	100.00	KOSDAQ	화학	N	N	N	N	N	2025	37	2	1.86	61901400	30591	135.58	1975	2170	1970	2580	1392	1988	2023.52	3.60	6580	2093	2040	2012	1959	1931	2026	1945	72	592	500	1190	5	1	14452469	293	-3.28	1.15	12	0.21	-618.00	1766.00	5910	20240412	-65.74	1900	20240909	6.58	5910	-65.74	20240412	1900	6.58	20240909	5910	-65.74	20240412	398	408.79	20231024	0.74	N	058450	500	72 억	520356	N	N	N	N
69	20240911	130515	57	100.00	KOSDAQ	화학	N	N	N	N	N	2010	22	2	1.11	58144620	28726	127.31	1975	2170	1970	2580	1392	1988	2024.11	3.60	5575	2093	2040	2012	1959	1931	2026	1945	72	592	500	1190	5	1	14452469	290	-3.25	1.14	12	0.20	-618.00	1766.00	5910	20240412	-65.99	1900	20240909	5.79	5910	-65.99	20240412	1900	5.79	20240909	5910	-65.99	20240412	398	405.03	20231024	0.74	N	058450	500	72 억	520356	N	N	N	N
70	20240911	120520	57	100.00	KOSDAQ	화학	N	N	N	N	N	2020	32	2	1.61	56639085	27975	123.99	1975	2170	1970	2580	1392	1988	2024.63	3.60	5185	2093	2040	2012	1959	1931	2026	1945	72	592	500	1190	5	1	14452469	292	-3.27	1.14	12	0.19	-618.00	1766.00	5910	20240412	-65.82	1900	20240909	6.32	5910	-65.82	20240412	1900	6.32	20240909	5910	-65.82	20240412	398	407.54	20231024	0.74	N	058450	500	72 억	520356	N	N	N	N
71	20240911	110513	57	100.00	KOSDAQ	화학	N	N	N	N	N	1992	4	2	0.20	54102309	26708	118.37	1975	2170	1970	2580	1392	1988	2025.70	3.60	4671	2093	2040	2012	1959	1931	2026	1945	72	592	500	1190	1	1	14452469	288	-3.22	1.13	12	0.18	-618.00	1766.00	5910	20240412	-66.29	1900	20240909	4.84	5910	-66.29	20240412	1900	4.84	20240909	5910	-66.29	20240412	398	400.50	20231024	0.74	N	058450	500	72 억	520356	N	N	N	N
72	20240911	100513	57	100.00	KOSDAQ	화학	N	N	N	N	N	1995	7	2	0.35	43070941	21192	93.92	1975	2170	1970	2580	1392	1988	2032.42	3.60	4704	2093	2040	2012	1959	1931	2026	1945	72	592	500	1190	1	1	14452469	288	-3.23	1.13	12	0.15	-618.00	1766.00	5910	20240412	-66.24	1900	20240909	5.00	5910	-66.24	20240412	1900	5.00	20240909	5910	-66.24	20240412	398	401.26	20231024	0.74	N	058450	500	72 억	520356	N	N	N	N
73	20240911	090520	57	100.00	KOSDAQ	화학	N	N	N	N	N	1984	-4	5	-0.20	1043741	528	2.34	1975	1984	1970	2580	1392	1988	1976.78	3.60	96	2093	2040	2012	1959	1931	2026	1945	72	592	500	1190	1	1	14452469	287	-3.21	1.12	12	0.00	-618.00	1766.00	5910	20240412	-66.43	1900	20240909	4.42	5910	-66.43	20240412	1900	4.42	20240909	5910	-66.43	20240412	398	398.49	20231024	0.74	N	058450	500	72 억	520356	N	N	N	N
74	20240910	160513	57	100.00	KOSDAQ	화학	N	N	N	N	N	1988	-32	5	-1.58	43685809	21763	45.35	2020	2065	1984	2625	1415	2020	2007.34	3.58	3312	2180	2100	2000	1920	1820	2050	1870	72	605	500	1210	1	1	14452469	287	-3.22	1.13	12	0.15	-618.00	1766.00	5910	20240412	-66.36	1900	20240909	4.63	5910	-66.36	20240412	1900	4.63	20240909	5910	-66.36	20240412	398	399.50	20231024	0.75	N	058450	500	72 억	517155	N	N	N	N
75	20240910	150517	57	100.00	KOSDAQ	화학	N	N	N	N	N	1995	-25	5	-1.24	32721346	16246	33.85	2020	2065	1984	2625	1415	2020	2014.12	3.58	4411	2180	2100	2000	1920	1820	2050	1870	72	605	500	1210	1	1	14452469	288	-3.23	1.13	12	0.11	-618.00	1766.00	5910	20240412	-66.24	1900	20240909	5.00	5910	-66.24	20240412	1900	5.00	20240909	5910	-66.24	20240412	398	401.26	20231024	0.75	N	058450	500	72 억	517155	N	N	N	N
76	20240910	140515	57	100.00	KOSDAQ	화학	N	N	N	N	N	2000	-20	5	-0.99	31199771	15482	32.26	2020	2065	1984	2625	1415	2020	2015.23	3.58	4305	2180	2100	2000	1920	1820	2050	1870	72	605	500	1210	5	1	14452469	289	-3.24	1.13	12	0.11	-618.00	1766.00	5910	20240412	-66.16	1900	20240909	5.26	5910	-66.16	20240412	1900	5.26	20240909	5910	-66.16	20240412	398	402.51	20231024	0.75	N	058450	500	72 억	517155	N	N	N	N
77	20240910	130515	57	100.00	KOSDAQ	화학	N	N	N	N	N	2010	-10	5	-0.50	29226782	14496	30.21	2020	2065	1984	2625	1415	2020	2016.20	3.58	4252	2180	2100	2000	1920	1820	2050	1870	72	605	500	1210	5	1	14452469	290	-3.25	1.14	12	0.10	-618.00	1766.00	5910	20240412	-65.99	1900	20240909	5.79	5910	-65.99	20240412	1900	5.79	20240909	5910	-65.99	20240412	398	405.03	20231024	0.75	N	058450	500	72 억	517155	N	N	N	N
78	20240910	120514	57	100.00	KOSDAQ	화학	N	N	N	N	N	2015	-5	5	-0.25	27793715	13783	28.72	2020	2065	1984	2625	1415	2020	2016.52	3.58	4556	2180	2100	2000	1920	1820	2050	1870	72	605	500	1210	5	1	14452469	291	-3.26	1.14	12	0.10	-618.00	1766.00	5910	20240412	-65.91	1900	20240909	6.05	5910	-65.91	20240412	1900	6.05	20240909	5910	-65.91	20240412	398	406.28	20231024	0.75	N	058450	500	72 억	517155	N	N	N	N
79	20240910	110513	57	100.00	KOSDAQ	화학	N	N	N	N	N	2015	-5	5	-0.25	25398925	12595	26.24	2020	2065	1984	2625	1415	2020	2016.59	3.58	4591	2180	2100	2000	1920	1820	2050	1870	72	605	500	1210	5	1	14452469	291	-3.26	1.14	12	0.09	-618.00	1766.00	5910	20240412	-65.91	1900	20240909	6.05	5910	-65.91	20240412	1900	6.05	20240909	5910	-65.91	20240412	398	406.28	20231024	0.75	N	058450	500	72 억	517155	N	N	N	N
80	20240910	100516	57	100.00	KOSDAQ	화학	N	N	N	N	N	2015	-5	5	-0.25	18571419	9175	19.12	2020	2065	1992	2625	1415	2020	2024.13	3.58	4313	2180	2100	2000	1920	1820	2050	1870	72	605	500	1210	5	1	14452469	291	-3.26	1.14	12	0.06	-618.00	1766.00	5910	20240412	-65.91	1900	20240909	6.05	5910	-65.91	20240412	1900	6.05	20240909	5910	-65.91	20240412	398	406.28	20231024	0.75	N	058450	500	72 억	517155	N	N	N	N
81	20240910	090513	57	100.00	KOSDAQ	화학	N	N	N	N	N	2045	25	2	1.24	10274400	5027	10.47	2020	2065	2020	2625	1415	2020	2043.84	3.58	2737	2180	2100	2000	1920	1820	2050	1870	72	605	500	1210	5	1	14452469	296	-3.31	1.16	12	0.03	-618.00	1766.00	5910	20240412	-65.40	1900	20240909	7.63	5910	-65.40	20240412	1900	7.63	20240909	5910	-65.40	20240412	398	413.82	20231024	0.75	N	058450	500	72 억	517155	N	N	N	N
82	20240909	160505	57	100.00	KOSDAQ	화학	N	N	N	N	N	2020	0	3	0.00	92327087	45992	276.76	2035	2080	1900	2625	1415	2020	2007.46	3.56	2338	2113	2066	2003	1956	1893	2035	1925	72	605	500	1210	5	1	14452469	292	-3.27	1.14	12	0.32	-618.00	1766.00	5910	20240412	-65.82	1900	20240909	6.32	5910	-65.82	20240412	1900	6.32	20240909	5910	-65.82	20240412	398	407.54	20231024	0.71	N	058450	500	72 억	515107	N	N	N	N
83	20240909	150508	57	100.00	KOSDAQ	화학	N	N	N	N	N	2035	15	2	0.74	88541077	44114	265.46	2035	2080	1900	2625	1415	2020	2007.10	3.56	3192	2113	2066	2003	1956	1893	2035	1925	72	605	500	1210	5	1	14452469	294	-3.29	1.15	12	0.31	-618.00	1766.00	5910	20240412	-65.57	1900	20240909	7.11	5910	-65.57	20240412	1900	7.11	20240909	5910	-65.57	20240412	398	411.31	20231024	0.71	N	058450	500	72 억	515107	N	N	N	N
84	20240909	140512	57	100.00	KOSDAQ	화학	N	N	N	N	N	2080	60	2	2.97	81073497	40436	243.33	2035	2080	1900	2625	1415	2020	2004.98	3.56	1085	2113	2066	2003	1956	1893	2035	1925	72	605	500	1210	5	1	14452469	301	-3.37	1.18	12	0.28	-618.00	1766.00	5910	20240412	-64.81	1900	20240909	9.47	5910	-64.81	20240412	1900	9.47	20240909	5910	-64.81	20240412	398	422.61	20231024	0.71	N	058450	500	72 억	515107	N	N	N	N
85	20240909	130509	57	100.00	KOSDAQ	화학	N	N	N	N	N	1999	-21	5	-1.04	34752335	17571	105.73	2035	2035	1900	2625	1415	2020	1977.82	3.56	-558	2113	2066	2003	1956	1893	2035	1925	72	605	500	1210	1	1	14452469	289	-3.23	1.13	12	0.12	-618.00	1766.00	5910	20240412	-66.18	1900	20240909	5.21	5910	-66.18	20240412	1900	5.21	20240909	5910	-66.18	20240412	398	402.26	20231024	0.71	N	058450	500	72 억	515107	N	N	N	N
86	20240909	120506	57	100.00	KOSDAQ	화학	N	N	N	N	N	2005	-15	5	-0.74	30738339	15549	93.57	2035	2035	1900	2625	1415	2020	1976.87	3.56	-539	2113	2066	2003	1956	1893	2035	1925	72	605	500	1210	5	1	14452469	290	-3.24	1.14	12	0.11	-618.00	1766.00	5910	20240412	-66.07	1900	20240909	5.53	5910	-66.07	20240412	1900	5.53	20240909	5910	-66.07	20240412	398	403.77	20231024	0.71	N	058450	500	72 억	515107	N	N	N	N
87	20240909	110507	57	100.00	KOSDAQ	화학	N	N	N	N	N	2005	-15	5	-0.74	15835703	8109	48.80	2035	2035	1900	2625	1415	2020	1952.86	3.56	-215	2113	2066	2003	1956	1893	2035	1925	72	605	500	1210	5	1	14452469	290	-3.24	1.14	12	0.06	-618.00	1766.00	5910	20240412	-66.07	1900	20240909	5.53	5910	-66.07	20240412	1900	5.53	20240909	5910	-66.07	20240412	398	403.77	20231024	0.71	N	058450	500	72 억	515107	N	N	N	N
88	20240909	100511	57	100.00	KOSDAQ	화학	N	N	N	N	N	2000	-20	5	-0.99	12148505	6271	37.74	2035	2035	1900	2625	1415	2020	1937.25	3.56	-146	2113	2066	2003	1956	1893	2035	1925	72	605	500	1210	5	1	14452469	289	-3.24	1.13	12	0.04	-618.00	1766.00	5910	20240412	-66.16	1900	20240909	5.26	5910	-66.16	20240412	1900	5.26	20240909	5910	-66.16	20240412	398	402.51	20231024	0.71	N	058450	500	72 억	515107	N	N	N	N
89	20240909	090505	57	100.00	KOSDAQ	화학	N	N	N	N	N	2035	15	2	0.74	158730	78	0.47	2035	2035	2035	2625	1415	2020	2035.00	3.56	-41	2113	2066	2003	1956	1893	2035	1925	72	605	500	1210	5	1	14452469	294	-3.29	1.15	12	0.00	-618.00	1766.00	5910	20240412	-65.57	1940	20240906	4.90	5910	-65.57	20240412	1940	4.90	20240906	5910	-65.57	20240412	398	411.31	20231024	0.71	N	058450	500	72 억	515107	N	N	N	N
90	20240906	160501	57	100.00	KOSDAQ	화학	N	N	N	N	N	2020	25	2	1.25	32947986	16617	22.89	2050	2050	1940	2590	1397	1995	1982.79	3.59	-3577	2253	2124	2051	1922	1849	2087	1885	72	595	500	1190	5	1	14452469	292	-3.27	1.14	12	0.11	-618.00	1766.00	5910	20240412	-65.82	1940	20240906	4.12	5910	-65.82	20240412	1940	4.12	20240906	5910	-65.82	20240412	398	407.54	20231024	0.70	N	058450	500	72 억	519109	N	N	N	N
91	20240906	150508	57	100.00	KOSDAQ	화학	N	N	N	N	N	2010	15	2	0.75	27403630	13858	19.09	2050	2050	1940	2590	1397	1995	1977.46	3.59	-3561	2253	2124	2051	1922	1849	2087	1885	72	595	500	1190	5	1	14452469	290	-3.25	1.14	12	0.10	-618.00	1766.00	5910	20240412	-65.99	1940	20240906	3.61	5910	-65.99	20240412	1940	3.61	20240906	5910	-65.99	20240412	398	405.03	20231024	0.70	N	058450	500	72 억	519109	N	N	N	N
92	20240906	140510	57	100.00	KOSDAQ	화학	N	N	N	N	N	1997	2	2	0.10	23099355	11712	16.13	2050	2050	1940	2590	1397	1995	1972.28	3.59	-2736	2253	2124	2051	1922	1849	2087	1885	72	595	500	1190	1	1	14452469	289	-3.23	1.13	12	0.08	-618.00	1766.00	5910	20240412	-66.21	1940	20240906	2.94	5910	-66.21	20240412	1940	2.94	20240906	5910	-66.21	20240412	398	401.76	20231024	0.70	N	058450	500	72 억	519109	N	N	N	N
93	20240906	130507	57	100.00	KOSDAQ	화학	N	N	N	N	N	1986	-9	5	-0.45	21676114	10995	15.14	2050	2050	1940	2590	1397	1995	1971.45	3.59	-2110	2253	2124	2051	1922	1849	2087	1885	72	595	500	1190	1	1	14452469	287	-3.21	1.12	12	0.08	-618.00	1766.00	5910	20240412	-66.40	1940	20240906	2.37	5910	-66.40	20240412	1940	2.37	20240906	5910	-66.40	20240412	398	398.99	20231024	0.70	N	058450	500	72 억	519109	N	N	N	N
94	20240906	120508	57	100.00	KOSDAQ	화학	N	N	N	N	N	1987	-8	5	-0.40	19392110	9845	13.56	2050	2050	1940	2590	1397	1995	1969.74	3.59	-2323	2253	2124	2051	1922	1849	2087	1885	72	595	500	1190	1	1	14452469	287	-3.22	1.13	12	0.07	-618.00	1766.00	5910	20240412	-66.38	1940	20240906	2.42	5910	-66.38	20240412	1940	2.42	20240906	5910	-66.38	20240412	398	399.25	20231024	0.70	N	058450	500	72 억	519109	N	N	N	N
95	20240906	110510	57	100.00	KOSDAQ	화학	N	N	N	N	N	1962	-33	5	-1.65	18037171	9160	12.62	2050	2050	1940	2590	1397	1995	1969.12	3.59	-1938	2253	2124	2051	1922	1849	2087	1885	72	595	500	1190	1	1	14452469	284	-3.17	1.11	12	0.06	-618.00	1766.00	5910	20240412	-66.80	1940	20240906	1.13	5910	-66.80	20240412	1940	1.13	20240906	5910	-66.80	20240412	398	392.96	20231024	0.70	N	058450	500	72 억	519109	N	N	N	N
96	20240906	100504	57	100.00	KOSDAQ	화학	N	N	N	N	N	1956	-39	5	-1.95	15194901	7708	10.62	2050	2050	1940	2590	1397	1995	1971.32	3.59	-2071	2253	2124	2051	1922	1849	2087	1885	72	595	500	1190	1	1	14452469	283	-3.17	1.11	12	0.05	-618.00	1766.00	5910	20240412	-66.90	1940	20240906	0.82	5910	-66.90	20240412	1940	0.82	20240906	5910	-66.90	20240412	398	391.46	20231024	0.70	N	058450	500	72 억	519109	N	N	N	N
97	20240906	090509	57	100.00	KOSDAQ	화학	N	N	N	N	N	2020	25	2	1.25	292650	143	0.20	2050	2050	2020	2590	1397	1995	2046.50	3.59	-64	2253	2124	2051	1922	1849	2087	1885	72	595	500	1190	5	1	14452469	292	-3.27	1.14	12	0.00	-618.00	1766.00	5910	20240412	-65.82	1978	20240905	2.12	5910	-65.82	20240412	1978	2.12	20240905	5910	-65.82	20240412	398	407.54	20231024	0.70	N	058450	500	72 억	519109	N	N	N	N
98	20240905	160500	57	100.00	KOSDAQ	화학	N	N	N	N	N	1995	-80	5	-3.86	147103916	72525	152.49	2090	2180	1978	2695	1455	2075	2028.32	3.68	-13092	2291	2182	2126	2017	1961	2155	1990	72	620	500	1240	1	1	14452469	288	-3.23	1.13	12	0.50	-618.00	1766.00	5910	20240412	-66.24	1978	20240905	0.86	5910	-66.24	20240412	1978	0.86	20240905	5910	-66.24	20240412	398	401.26	20231024	0.86	N	058450	500	72 억	532193	N	N	N	N
99	20240905	150507	57	100.00	KOSDAQ	화학	N	N	N	N	N	1994	-81	5	-3.90	136840970	67379	141.67	2090	2180	1978	2695	1455	2075	2030.91	3.68	-10621	2291	2182	2126	2017	1961	2155	1990	72	620	500	1240	1	1	14452469	288	-3.23	1.13	12	0.47	-618.00	1766.00	5910	20240412	-66.26	1978	20240905	0.81	5910	-66.26	20240412	1978	0.81	20240905	5910	-66.26	20240412	398	401.01	20231024	0.86	N	058450	500	72 억	532193	N	N	N	N
100	20240905	140505	57	100.00	KOSDAQ	화학	N	N	N	N	N	2030	-45	5	-2.17	102227665	50071	105.28	2090	2180	2000	2695	1455	2075	2041.65	3.68	-9126	2291	2182	2126	2017	1961	2155	1990	72	620	500	1240	5	1	14452469	293	-3.28	1.15	12	0.35	-618.00	1766.00	5910	20240412	-65.65	2000	20240905	1.50	5910	-65.65	20240412	2000	1.50	20240905	5910	-65.65	20240412	398	410.05	20231024	0.86	N	058450	500	72 억	532193	N	N	N	N
101	20240905	130507	57	100.00	KOSDAQ	화학	N	N	N	N	N	2020	-55	5	-2.65	90032370	44004	92.52	2090	2180	2000	2695	1455	2075	2046.00	3.68	-8161	2291	2182	2126	2017	1961	2155	1990	72	620	500	1240	5	1	14452469	292	-3.27	1.14	12	0.30	-618.00	1766.00	5910	20240412	-65.82	2000	20240905	1.00	5910	-65.82	20240412	2000	1.00	20240905	5910	-65.82	20240412	398	407.54	20231024	0.86	N	058450	500	72 억	532193	N	N	N	N
102	20240905	120504	57	100.00	KOSDAQ	화학	N	N	N	N	N	2030	-45	5	-2.17	79192030	38607	81.17	2090	2180	2020	2695	1455	2075	2051.24	3.68	-4580	2291	2182	2126	2017	1961	2155	1990	72	620	500	1240	5	1	14452469	293	-3.28	1.15	12	0.27	-618.00	1766.00	5910	20240412	-65.65	2020	20240905	0.50	5910	-65.65	20240412	2020	0.50	20240905	5910	-65.65	20240412	398	410.05	20231024	0.86	N	058450	500	72 억	532193	N	N	N	N
103	20240905	110502	57	100.00	KOSDAQ	화학	N	N	N	N	N	2050	-25	5	-1.20	74075765	36080	75.86	2090	2180	2025	2695	1455	2075	2053.10	3.68	-4008	2291	2182	2126	2017	1961	2155	1990	72	620	500	1240	5	1	14452469	296	-3.32	1.16	12	0.25	-618.00	1766.00	5910	20240412	-65.31	2025	20240905	1.23	5910	-65.31	20240412	2025	1.23	20240905	5910	-65.31	20240412	398	415.08	20231024	0.86	N	058450	500	72 억	532193	N	N	N	N
104	20240905	100501	57	100.00	KOSDAQ	화학	N	N	N	N	N	2035	-40	5	-1.93	62688655	30514	64.16	2090	2180	2025	2695	1455	2075	2054.42	3.68	-2570	2291	2182	2126	2017	1961	2155	1990	72	620	500	1240	5	1	14452469	294	-3.29	1.15	12	0.21	-618.00	1766.00	5910	20240412	-65.57	2025	20240905	0.49	5910	-65.57	20240412	2025	0.49	20240905	5910	-65.57	20240412	398	411.31	20231024	0.86	N	058450	500	72 억	532193	N	N	N	N
105	20240905	090507	57	100.00	KOSDAQ	화학	N	N	N	N	N	2085	10	2	0.48	11998565	5731	12.05	2090	2180	2075	2695	1455	2075	2093.63	3.68	-1498	2291	2182	2126	2017	1961	2155	1990	72	620	500	1240	5	1	14452469	301	-3.37	1.18	12	0.04	-618.00	1766.00	5910	20240412	-64.72	2070	20240904	0.72	5910	-64.72	20240412	2070	0.72	20240904	5910	-64.72	20240412	398	423.87	20231024	0.86	N	058450	500	72 억	532193	N	N	N	N
106	20240904	160455	57	100.00	KOSDAQ	화학	N	N	N	N	N	2075	-155	5	-6.95	101034560	47557	74.42	2200	2235	2070	2895	1565	2230	2124.49	3.75	-10816	2400	2315	2265	2180	2130	2290	2155	72	665	500	1330	5	1	14452469	300	-3.36	1.17	12	0.33	-618.00	1766.00	5910	20240412	-64.89	2070	20240904	0.24	5910	-64.89	20240412	2070	0.24	20240904	5910	-64.89	20240412	398	421.36	20231024	0.86	N	058450	500	72 억	542524	N	N	N	N
107	20240904	150459	57	100.00	KOSDAQ	화학	N	N	N	N	N	2095	-135	5	-6.05	87788375	41189	64.46	2200	2235	2075	2895	1565	2230	2131.35	3.75	-8460	2400	2315	2265	2180	2130	2290	2155	72	665	500	1330	5	1	14452469	303	-3.39	1.19	12	0.28	-618.00	1766.00	5910	20240412	-64.55	2075	20240904	0.96	5910	-64.55	20240412	2075	0.96	20240904	5910	-64.55	20240412	398	426.38	20231024	0.86	N	058450	500	72 억	542524	N	N	N	N
108	20240904	140501	57	100.00	KOSDAQ	화학	N	N	N	N	N	2095	-135	5	-6.05	83782980	39278	61.47	2200	2235	2075	2895	1565	2230	2133.08	3.75	-7792	2400	2315	2265	2180	2130	2290	2155	72	665	500	1330	5	1	14452469	303	-3.39	1.19	12	0.27	-618.00	1766.00	5910	20240412	-64.55	2075	20240904	0.96	5910	-64.55	20240412	2075	0.96	20240904	5910	-64.55	20240412	398	426.38	20231024	0.86	N	058450	500	72 억	542524	N	N	N	N
109	20240904	130500	57	100.00	KOSDAQ	화학	N	N	N	N	N	2120	-110	5	-4.93	57200340	26591	41.61	2200	2235	2100	2895	1565	2230	2151.12	3.75	-6643	2400	2315	2265	2180	2130	2290	2155	72	665	500	1330	5	1	14452469	306	-3.43	1.20	12	0.18	-618.00	1766.00	5910	20240412	-64.13	2100	20240904	0.95	5910	-64.13	20240412	2100	0.95	20240904	5910	-64.13	20240412	398	432.66	20231024	0.86	N	058450	500	72 억	542524	N	N	N	N
110	20240904	120458	57	100.00	KOSDAQ	화학	N	N	N	N	N	2115	-115	5	-5.16	55979295	26015	40.71	2200	2235	2100	2895	1565	2230	2151.81	3.75	-6340	2400	2315	2265	2180	2130	2290	2155	72	665	500	1330	5	1	14452469	306	-3.42	1.20	12	0.18	-618.00	1766.00	5910	20240412	-64.21	2100	20240904	0.71	5910	-64.21	20240412	2100	0.71	20240904	5910	-64.21	20240412	398	431.41	20231024	0.86	N	058450	500	72 억	542524	N	N	N	N
111	20240904	110456	57	100.00	KOSDAQ	화학	N	N	N	N	N	2105	-125	5	-5.61	51810035	24035	37.61	2200	2235	2100	2895	1565	2230	2155.61	3.75	-5360	2400	2315	2265	2180	2130	2290	2155	72	665	500	1330	5	1	14452469	304	-3.41	1.19	12	0.17	-618.00	1766.00	5910	20240412	-64.38	2100	20240904	0.24	5910	-64.38	20240412	2100	0.24	20240904	5910	-64.38	20240412	398	428.89	20231024	0.86	N	058450	500	72 억	542524	N	N	N	N
112	20240904	100500	57	100.00	KOSDAQ	화학	N	N	N	N	N	2125	-105	5	-4.71	35202595	16160	25.29	2200	2235	2120	2895	1565	2230	2178.38	3.75	-6557	2400	2315	2265	2180	2130	2290	2155	72	665	500	1330	5	1	14452469	307	-3.44	1.20	12	0.11	-618.00	1766.00	5910	20240412	-64.04	2120	20240904	0.24	5910	-64.04	20240412	2120	0.24	20240904	5910	-64.04	20240412	398	433.92	20231024	0.86	N	058450	500	72 억	542524	N	N	N	N
113	20240904	090458	57	100.00	KOSDAQ	화학	N	N	N	N	N	2175	-55	5	-2.47	14146770	6407	10.03	2200	2235	2165	2895	1565	2230	2208.02	3.75	-4600	2400	2315	2265	2180	2130	2290	2155	72	665	500	1330	5	1	14452469	314	-3.52	1.23	12	0.04	-618.00	1766.00	5910	20240412	-63.20	2165	20240904	0.46	5910	-63.20	20240412	2165	0.46	20240904	5910	-63.20	20240412	398	446.48	20231024	0.86	N	058450	500	72 억	542524	N	N	N	N
114	20240903	160453	57	100.00	KOSDAQ	화학	N	N	N	N	N	2230	-80	5	-3.46	144308750	63737	952.58	2315	2350	2215	3000	1620	2310	2264.13	3.79	-4942	2380	2345	2325	2290	2270	2335	2280	72	690	500	1380	5	1	14452469	322	-3.61	1.26	12	0.44	-618.00	1766.00	5910	20240412	-62.27	2215	20240903	0.68	5910	-62.27	20240412	2215	0.68	20240903	5910	-62.27	20240412	398	460.30	20231024	0.86	N	058450	500	72 억	547716	N	N	N	N
115	20240903	150456	57	100.00	KOSDAQ	화학	N	N	N	N	N	2240	-70	5	-3.03	125919375	55509	829.61	2315	2350	2215	3000	1620	2310	2268.45	3.79	-4470	2380	2345	2325	2290	2270	2335	2280	72	690	500	1380	5	1	14452469	324	-3.62	1.27	12	0.38	-618.00	1766.00	5910	20240412	-62.10	2215	20240903	1.13	5910	-62.10	20240412	2215	1.13	20240903	5910	-62.10	20240412	398	462.81	20231024	0.86	N	058450	500	72 억	547716	N	N	N	N
116	20240903	140457	57	100.00	KOSDAQ	화학	N	N	N	N	N	2240	-70	5	-3.03	109094825	48160	719.77	2315	2350	2215	3000	1620	2310	2265.26	3.79	-2561	2380	2345	2325	2290	2270	2335	2280	72	690	500	1380	5	1	14452469	324	-3.62	1.27	12	0.33	-618.00	1766.00	5910	20240412	-62.10	2215	20240903	1.13	5910	-62.10	20240412	2215	1.13	20240903	5910	-62.10	20240412	398	462.81	20231024	0.86	N	058450	500	72 억	547716	N	N	N	N
117	20240903	130457	57	100.00	KOSDAQ	화학	N	N	N	N	N	2215	-95	5	-4.11	104866100	46262	691.41	2315	2350	2215	3000	1620	2310	2266.79	3.79	-3542	2380	2345	2325	2290	2270	2335	2280	72	690	500	1380	5	1	14452469	320	-3.58	1.25	12	0.32	-618.00	1766.00	5910	20240412	-62.52	2215	20240903	0.00	5910	-62.52	20240412	2215	0.00	20240903	5910	-62.52	20240412	398	456.53	20231024	0.86	N	058450	500	72 억	547716	N	N	N	N
118	20240903	120450	57	100.00	KOSDAQ	화학	N	N	N	N	N	2305	-5	5	-0.22	37918470	16502	246.63	2315	2350	2275	3000	1620	2310	2297.81	3.79	-3856	2380	2345	2325	2290	2270	2335	2280	72	690	500	1380	5	1	14452469	333	-3.73	1.31	12	0.11	-618.00	1766.00	5910	20240412	-61.00	2221	20231024	3.78	5910	-61.00	20240412	2245	2.67	20240823	5910	-61.00	20240412	398	479.15	20231024	0.86	N	058450	500	72 억	547716	N	N	N	N
119	20240903	110449	57	100.00	KOSDAQ	화학	N	N	N	N	N	2290	-20	5	-0.87	23787920	10366	154.92	2315	2350	2275	3000	1620	2310	2294.80	3.79	-847	2380	2345	2325	2290	2270	2335	2280	72	690	500	1380	5	1	14452469	331	-3.71	1.30	12	0.07	-618.00	1766.00	5910	20240412	-61.25	2221	20231024	3.11	5910	-61.25	20240412	2245	2.00	20240823	5910	-61.25	20240412	398	475.38	20231024	0.86	N	058450	500	72 억	547716	N	N	N	N
120	20240903	100450	57	100.00	KOSDAQ	화학	N	N	N	N	N	2290	-20	5	-0.87	12345175	5354	80.02	2315	2350	2290	3000	1620	2310	2305.79	3.79	-869	2380	2345	2325	2290	2270	2335	2280	72	690	500	1380	5	1	14452469	331	-3.71	1.30	12	0.04	-618.00	1766.00	5910	20240412	-61.25	2221	20231024	3.11	5910	-61.25	20240412	2245	2.00	20240823	5910	-61.25	20240412	398	475.38	20231024	0.86	N	058450	500	72 억	547716	N	N	N	N
121	20240903	090451	57	100.00	KOSDAQ	화학	N	N	N	N	N	2315	5	2	0.22	1751190	756	11.30	2315	2320	2315	3000	1620	2310	2316.39	3.79	180	2380	2345	2325	2290	2270	2335	2280	72	690	500	1380	5	1	14452469	335	-3.75	1.31	12	0.01	-618.00	1766.00	5910	20240412	-60.83	2221	20231024	4.23	5910	-60.83	20240412	2245	3.12	20240823	5910	-60.83	20240412	398	481.66	20231024	0.86	N	058450	500	72 억	547716	N	N	N	N
122	20240902	160446	57	100.00	KOSDAQ	화학	N	N	N	N	N	2310	-45	5	-1.91	15522550	6689	46.95	2335	2360	2305	3060	1650	2355	2320.61	3.79	-500	2451	2402	2351	2302	2251	2427	2327	72	705	500	1410	5	1	14452469	334	-3.74	1.31	12	0.05	-618.00	1766.00	5910	20240412	-60.91	2221	20231024	4.01	5910	-60.91	20240412	2245	2.90	20240823	5910	-60.91	20240412	398	480.40	20231024	0.86	N	058450	500	72 억	548228	N	N	N	N
123	20240902	150454	57	100.00	KOSDAQ	화학	N	N	N	N	N	2315	-40	5	-1.70	14667505	6319	44.35	2335	2360	2305	3060	1650	2355	2321.18	3.79	-352	2451	2402	2351	2302	2251	2427	2327	72	705	500	1410	5	1	14452469	335	-3.75	1.31	12	0.04	-618.00	1766.00	5910	20240412	-60.83	2221	20231024	4.23	5910	-60.83	20240412	2245	3.12	20240823	5910	-60.83	20240412	398	481.66	20231024	0.86	N	058450	500	72 억	548228	N	N	N	N
124	20240902	140454	57	100.00	KOSDAQ	화학	N	N	N	N	N	2325	-30	5	-1.27	14248470	6138	43.08	2335	2360	2305	3060	1650	2355	2321.35	3.79	-271	2451	2402	2351	2302	2251	2427	2327	72	705	500	1410	5	1	14452469	336	-3.76	1.32	12	0.04	-618.00	1766.00	5910	20240412	-60.66	2221	20231024	4.68	5910	-60.66	20240412	2245	3.56	20240823	5910	-60.66	20240412	398	484.17	20231024	0.86	N	058450	500	72 억	548228	N	N	N	N
125	20240902	130450	57	100.00	KOSDAQ	화학	N	N	N	N	N	2325	-30	5	-1.27	13084395	5635	39.55	2335	2360	2305	3060	1650	2355	2321.99	3.79	-131	2451	2402	2351	2302	2251	2427	2327	72	705	500	1410	5	1	14452469	336	-3.76	1.32	12	0.04	-618.00	1766.00	5910	20240412	-60.66	2221	20231024	4.68	5910	-60.66	20240412	2245	3.56	20240823	5910	-60.66	20240412	398	484.17	20231024	0.86	N	058450	500	72 억	548228	N	N	N	N
126	20240902	120453	57	100.00	KOSDAQ	화학	N	N	N	N	N	2315	-40	5	-1.70	9507715	4088	28.69	2335	2360	2305	3060	1650	2355	2325.76	3.79	99	2451	2402	2351	2302	2251	2427	2327	72	705	500	1410	5	1	14452469	335	-3.75	1.31	12	0.03	-618.00	1766.00	5910	20240412	-60.83	2221	20231024	4.23	5910	-60.83	20240412	2245	3.12	20240823	5910	-60.83	20240412	398	481.66	20231024	0.86	N	058450	500	72 억	548228	N	N	N	N
127	20240902	110448	57	100.00	KOSDAQ	화학	N	N	N	N	N	2310	-45	5	-1.91	7406935	3183	22.34	2335	2360	2305	3060	1650	2355	2327.03	3.79	804	2451	2402	2351	2302	2251	2427	2327	72	705	500	1410	5	1	14452469	334	-3.74	1.31	12	0.02	-618.00	1766.00	5910	20240412	-60.91	2221	20231024	4.01	5910	-60.91	20240412	2245	2.90	20240823	5910	-60.91	20240412	398	480.40	20231024	0.86	N	058450	500	72 억	548228	N	N	N	N
128	20240902	100448	57	100.00	KOSDAQ	화학	N	N	N	N	N	2310	-45	5	-1.91	5910530	2534	17.79	2335	2360	2310	3060	1650	2355	2332.49	3.79	864	2451	2402	2351	2302	2251	2427	2327	72	705	500	1410	5	1	14452469	334	-3.74	1.31	12	0.02	-618.00	1766.00	5910	20240412	-60.91	2221	20231024	4.01	5910	-60.91	20240412	2245	2.90	20240823	5910	-60.91	20240412	398	480.40	20231024	0.86	N	058450	500	72 억	548228	N	N	N	N
129	20240902	090445	57	100.00	KOSDAQ	화학	N	N	N	N	N	2330	-25	5	-1.06	499600	214	1.50	2335	2355	2330	3060	1650	2355	2334.58	3.79	97	2451	2402	2351	2302	2251	2427	2327	72	705	500	1410	5	1	14452469	337	-3.77	1.32	12	0.00	-618.00	1766.00	5910	20240412	-60.58	2221	20231024	4.91	5910	-60.58	20240412	2245	3.79	20240823	5910	-60.58	20240412	398	485.43	20231024	0.86	N	058450	500	72 억	548228	N	N	N	N

53 KiB Raw Blame History

53 KiB

Raw Blame History