KissMeData/227610/price/prices-20240901.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

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	161021	57	100.00	KOSDAQ	화학	N	N	N	N	N	1725	-25	5	-1.43	452240117	259688	129.83	1750	1784	1716	2275	1225	1750	1741.47	0.00	25116	1842	1795	1767	1720	1692	1782	1707	177	525	500	1220	1	1	35437349	611	-215.62	1.94	12	0.73	-8.00	891.00	2780	20230920	-37.95	1600	20240805	7.81	2140	-19.39	20240221	1600	7.81	20240805	2625	-34.29	20231115	1600	7.81	20240805	0.13	N	227610	500	177 억	0	N	N	N	N
3	20240930	151035	57	100.00	KOSDAQ	화학	N	N	N	N	N	1730	-20	5	-1.14	444027077	254929	127.45	1750	1784	1716	2275	1225	1750	1741.77	0.00	27262	1842	1795	1767	1720	1692	1782	1707	177	525	500	1220	1	1	35437349	613	-216.25	1.94	12	0.72	-8.00	891.00	2780	20230920	-37.77	1600	20240805	8.12	2140	-19.16	20240221	1600	8.12	20240805	2625	-34.10	20231115	1600	8.12	20240805	0.13	N	227610	500	177 억	0	N	N	N	N
4	20240930	141035	57	100.00	KOSDAQ	화학	N	N	N	N	N	1730	-20	5	-1.14	416560448	238955	119.47	1750	1784	1716	2275	1225	1750	1743.26	0.00	27765	1842	1795	1767	1720	1692	1782	1707	177	525	500	1220	1	1	35437349	613	-216.25	1.94	12	0.67	-8.00	891.00	2780	20230920	-37.77	1600	20240805	8.12	2140	-19.16	20240221	1600	8.12	20240805	2625	-34.10	20231115	1600	8.12	20240805	0.13	N	227610	500	177 억	0	N	N	N	N
5	20240930	131029	57	100.00	KOSDAQ	화학	N	N	N	N	N	1736	-14	5	-0.80	330782550	189227	94.61	1750	1784	1727	2275	1225	1750	1748.07	0.00	30493	1842	1795	1767	1720	1692	1782	1707	177	525	500	1220	1	1	35437349	615	-217.00	1.95	12	0.53	-8.00	891.00	2780	20230920	-37.55	1600	20240805	8.50	2140	-18.88	20240221	1600	8.50	20240805	2625	-33.87	20231115	1600	8.50	20240805	0.13	N	227610	500	177 억	0	N	N	N	N
6	20240930	121026	57	100.00	KOSDAQ	화학	N	N	N	N	N	1744	-6	5	-0.34	258569693	147750	73.87	1750	1784	1739	2275	1225	1750	1750.05	0.00	30807	1842	1795	1767	1720	1692	1782	1707	177	525	500	1220	1	1	35437349	618	-218.00	1.96	12	0.42	-8.00	891.00	2780	20230920	-37.27	1600	20240805	9.00	2140	-18.50	20240221	1600	9.00	20240805	2625	-33.56	20231115	1600	9.00	20240805	0.13	N	227610	500	177 억	0	N	N	N	N
7	20240930	111024	57	100.00	KOSDAQ	화학	N	N	N	N	N	1759	9	2	0.51	233244683	133297	66.64	1750	1784	1739	2275	1225	1750	1749.81	0.00	29207	1842	1795	1767	1720	1692	1782	1707	177	525	500	1220	1	1	35437349	623	-219.88	1.97	12	0.38	-8.00	891.00	2780	20230920	-36.73	1600	20240805	9.94	2140	-17.80	20240221	1600	9.94	20240805	2625	-32.99	20231115	1600	9.94	20240805	0.13	N	227610	500	177 억	0	N	N	N	N
8	20240930	101022	57	100.00	KOSDAQ	화학	N	N	N	N	N	1763	13	2	0.74	114756501	65424	32.71	1750	1784	1748	2275	1225	1750	1754.04	0.00	10240	1842	1795	1767	1720	1692	1782	1707	177	525	500	1220	1	1	35437349	625	-220.38	1.98	12	0.18	-8.00	891.00	2780	20230920	-36.58	1600	20240805	10.19	2140	-17.62	20240221	1600	10.19	20240805	2625	-32.84	20231115	1600	10.19	20240805	0.13	N	227610	500	177 억	0	N	N	N	N
9	20240930	090939	57	100.00	KOSDAQ	화학	N	N	N	N	N	1774	24	2	1.37	6599933	3730	1.86	1750	1784	1748	2275	1225	1750	1769.42	0.00	-2438	1842	1795	1767	1720	1692	1782	1707	177	525	500	1220	1	1	35437349	629	-221.75	1.99	12	0.01	-8.00	891.00	2780	20230920	-36.19	1600	20240805	10.88	2140	-17.10	20240221	1600	10.88	20240805	2625	-32.42	20231115	1600	10.88	20240805	0.13	N	227610	500	177 억	0	N	N	N	N
10	20240927	161030	57	100.00	KOSDAQ	화학	N	N	N	N	N	1750	-47	5	-2.62	351141616	199459	137.64	1797	1814	1739	2335	1258	1797	1760.47	0.00	2381	1871	1833	1797	1759	1723	1816	1742	177	538	500	1250	1	1	35437349	620	-218.75	1.96	12	0.56	-8.00	891.00	2780	20230920	-37.05	1600	20240805	9.38	2140	-18.22	20240221	1600	9.38	20240805	2625	-33.33	20231115	1600	9.38	20240805	0.12	N	227610	500	177 억	0	N	Y	N	N
11	20240927	151033	57	100.00	KOSDAQ	화학	N	N	N	N	N	1755	-42	5	-2.34	340772889	193544	133.56	1797	1814	1739	2335	1258	1797	1760.70	0.00	1898	1871	1833	1797	1759	1723	1816	1742	177	538	500	1250	1	1	35437349	622	-219.38	1.97	12	0.55	-8.00	891.00	2780	20230920	-36.87	1600	20240805	9.69	2140	-17.99	20240221	1600	9.69	20240805	2625	-33.14	20231115	1600	9.69	20240805	0.12	N	227610	500	177 억	0	N	N	N	N
12	20240927	141041	57	100.00	KOSDAQ	화학	N	N	N	N	N	1740	-57	5	-3.17	285502962	161835	111.68	1797	1814	1740	2335	1258	1797	1764.16	0.00	1647	1871	1833	1797	1759	1723	1816	1742	177	538	500	1250	1	1	35437349	617	-217.50	1.95	12	0.46	-8.00	891.00	2780	20230920	-37.41	1600	20240805	8.75	2140	-18.69	20240221	1600	8.75	20240805	2625	-33.71	20231115	1600	8.75	20240805	0.12	N	227610	500	177 억	0	N	N	N	N
13	20240927	131034	57	100.00	KOSDAQ	화학	N	N	N	N	N	1755	-42	5	-2.34	205187622	115890	79.97	1797	1814	1747	2335	1258	1797	1770.54	0.00	7230	1871	1833	1797	1759	1723	1816	1742	177	538	500	1250	1	1	35437349	622	-219.38	1.97	12	0.33	-8.00	891.00	2780	20230920	-36.87	1600	20240805	9.69	2140	-17.99	20240221	1600	9.69	20240805	2625	-33.14	20231115	1600	9.69	20240805	0.12	N	227610	500	177 억	0	N	N	N	N
14	20240927	121027	57	100.00	KOSDAQ	화학	N	N	N	N	N	1769	-28	5	-1.56	144988642	81584	56.30	1797	1814	1760	2335	1258	1797	1777.17	0.00	2881	1871	1833	1797	1759	1723	1816	1742	177	538	500	1250	1	1	35437349	627	-221.12	1.99	12	0.23	-8.00	891.00	2780	20230920	-36.37	1600	20240805	10.56	2140	-17.34	20240221	1600	10.56	20240805	2625	-32.61	20231115	1600	10.56	20240805	0.12	N	227610	500	177 억	0	N	N	N	N
15	20240927	111031	57	100.00	KOSDAQ	화학	N	N	N	N	N	1780	-17	5	-0.95	94233496	52814	36.45	1797	1814	1765	2335	1258	1797	1784.25	0.00	2203	1871	1833	1797	1759	1723	1816	1742	177	538	500	1250	1	1	35437349	631	-222.50	2.00	12	0.15	-8.00	891.00	2780	20230920	-35.97	1600	20240805	11.25	2140	-16.82	20240221	1600	11.25	20240805	2625	-32.19	20231115	1600	11.25	20240805	0.12	N	227610	500	177 억	0	N	N	N	N
16	20240927	101029	57	100.00	KOSDAQ	화학	N	N	N	N	N	1789	-8	5	-0.45	67280642	37628	25.97	1797	1814	1772	2335	1258	1797	1788.05	0.00	3110	1871	1833	1797	1759	1723	1816	1742	177	538	500	1250	1	1	35437349	634	-223.62	2.01	12	0.11	-8.00	891.00	2780	20230920	-35.65	1600	20240805	11.81	2140	-16.40	20240221	1600	11.81	20240805	2625	-31.85	20231115	1600	11.81	20240805	0.12	N	227610	500	177 억	0	N	N	N	N
17	20240927	091032	57	100.00	KOSDAQ	화학	N	N	N	N	N	1796	-1	5	-0.06	735776	411	0.28	1797	1797	1787	2335	1258	1797	1790.21	0.00	-16	1871	1833	1797	1759	1723	1816	1742	177	538	500	1250	1	1	35437349	636	-224.50	2.02	12	0.00	-8.00	891.00	2780	20230920	-35.40	1600	20240805	12.25	2140	-16.07	20240221	1600	12.25	20240805	2625	-31.58	20231115	1600	12.25	20240805	0.12	N	227610	500	177 억	0	N	N	N	N
18	20240926	161012	57	100.00	KOSDAQ	화학	N	N	N	N	N	1797	-26	5	-1.43	258827626	144419	76.41	1823	1835	1761	2365	1277	1823	1792.20	0.00	-17410	1955	1888	1855	1788	1755	1872	1772	177	542	500	1270	1	1	35437349	637	-224.62	2.02	12	0.41	-8.00	891.00	2780	20230920	-35.36	1600	20240805	12.31	2140	-16.03	20240221	1600	12.31	20240805	2625	-31.54	20231115	1600	12.31	20240805	0.12	N	227610	500	177 억	0	N	N	N	N
19	20240926	151016	57	100.00	KOSDAQ	화학	N	N	N	N	N	1802	-21	5	-1.15	249975560	139493	73.80	1823	1835	1761	2365	1277	1823	1792.03	0.00	-16491	1955	1888	1855	1788	1755	1872	1772	177	542	500	1270	1	1	35437349	639	-225.25	2.02	12	0.39	-8.00	891.00	2780	20230920	-35.18	1600	20240805	12.62	2140	-15.79	20240221	1600	12.62	20240805	2625	-31.35	20231115	1600	12.62	20240805	0.12	N	227610	500	177 억	0	N	N	N	N
20	20240926	141024	57	100.00	KOSDAQ	화학	N	N	N	N	N	1793	-30	5	-1.65	232288717	129646	68.59	1823	1835	1761	2365	1277	1823	1791.72	0.00	-13154	1955	1888	1855	1788	1755	1872	1772	177	542	500	1270	1	1	35437349	635	-224.12	2.01	12	0.37	-8.00	891.00	2780	20230920	-35.50	1600	20240805	12.06	2140	-16.21	20240221	1600	12.06	20240805	2625	-31.70	20231115	1600	12.06	20240805	0.12	N	227610	500	177 억	0	N	N	N	N
21	20240926	131022	57	100.00	KOSDAQ	화학	N	N	N	N	N	1793	-30	5	-1.65	206632341	115283	60.99	1823	1835	1761	2365	1277	1823	1792.39	0.00	-11555	1955	1888	1855	1788	1755	1872	1772	177	542	500	1270	1	1	35437349	635	-224.12	2.01	12	0.33	-8.00	891.00	2780	20230920	-35.50	1600	20240805	12.06	2140	-16.21	20240221	1600	12.06	20240805	2625	-31.70	20231115	1600	12.06	20240805	0.12	N	227610	500	177 억	0	N	N	N	N
22	20240926	121024	57	100.00	KOSDAQ	화학	N	N	N	N	N	1784	-39	5	-2.14	178284685	99414	52.60	1823	1835	1761	2365	1277	1823	1793.36	0.00	-4829	1955	1888	1855	1788	1755	1872	1772	177	542	500	1270	1	1	35437349	632	-223.00	2.00	12	0.28	-8.00	891.00	2780	20230920	-35.83	1600	20240805	11.50	2140	-16.64	20240221	1600	11.50	20240805	2625	-32.04	20231115	1600	11.50	20240805	0.12	N	227610	500	177 억	0	N	N	N	N
23	20240926	111023	57	100.00	KOSDAQ	화학	N	N	N	N	N	1797	-26	5	-1.43	135344896	75223	39.80	1823	1835	1787	2365	1277	1823	1799.25	0.00	-1930	1955	1888	1855	1788	1755	1872	1772	177	542	500	1270	1	1	35437349	637	-224.62	2.02	12	0.21	-8.00	891.00	2780	20230920	-35.36	1600	20240805	12.31	2140	-16.03	20240221	1600	12.31	20240805	2625	-31.54	20231115	1600	12.31	20240805	0.12	N	227610	500	177 억	0	N	N	N	N
24	20240926	101025	57	100.00	KOSDAQ	화학	N	N	N	N	N	1794	-29	5	-1.59	67862280	37536	19.86	1823	1835	1794	2365	1277	1823	1807.93	0.00	1356	1955	1888	1855	1788	1755	1872	1772	177	542	500	1270	1	1	35437349	636	-224.25	2.01	12	0.11	-8.00	891.00	2780	20230920	-35.47	1600	20240805	12.12	2140	-16.17	20240221	1600	12.12	20240805	2625	-31.66	20231115	1600	12.12	20240805	0.12	N	227610	500	177 억	0	N	N	N	N
25	20240926	091022	57	100.00	KOSDAQ	화학	N	N	N	N	N	1835	12	2	0.66	10250230	5622	2.97	1823	1835	1823	2365	1277	1823	1823.24	0.00	-188	1955	1888	1855	1788	1755	1872	1772	177	542	500	1270	1	1	35437349	650	-229.38	2.06	12	0.02	-8.00	891.00	2780	20230920	-33.99	1600	20240805	14.69	2140	-14.25	20240221	1600	14.69	20240805	2625	-30.10	20231115	1600	14.69	20240805	0.12	N	227610	500	177 억	0	N	N	N	N
26	20240925	161009	57	100.00	KOSDAQ	화학	N	N	N	N	N	1823	-87	5	-4.55	352449085	188060	50.16	1905	1922	1822	2480	1337	1910	1874.68	0.01	-28292	1980	1945	1887	1852	1794	1962	1869	177	570	500	1330	1	1	35437349	646	-227.88	2.05	12	0.53	-8.00	891.00	2780	20230920	-34.42	1600	20240805	13.94	2140	-14.81	20240221	1600	13.94	20240805	2625	-30.55	20231115	1600	13.94	20240805	0.15	N	227610	500	177 억	4973	N	N	N	N
27	20240925	151019	57	100.00	KOSDAQ	화학	N	N	N	N	N	1835	-75	5	-3.93	341926483	182290	48.62	1905	1922	1822	2480	1337	1910	1875.73	0.01	-27349	1980	1945	1887	1852	1794	1962	1869	177	570	500	1330	1	1	35437349	650	-229.38	2.06	12	0.51	-8.00	891.00	2780	20230920	-33.99	1600	20240805	14.69	2140	-14.25	20240221	1600	14.69	20240805	2625	-30.10	20231115	1600	14.69	20240805	0.15	N	227610	500	177 억	4973	N	N	N	N
28	20240925	141020	57	100.00	KOSDAQ	화학	N	N	N	N	N	1853	-57	5	-2.98	284164692	150848	40.23	1905	1922	1841	2480	1337	1910	1883.78	0.01	-18680	1980	1945	1887	1852	1794	1962	1869	177	570	500	1330	1	1	35437349	657	-231.62	2.08	12	0.43	-8.00	891.00	2780	20230920	-33.35	1600	20240805	15.81	2140	-13.41	20240221	1600	15.81	20240805	2625	-29.41	20231115	1600	15.81	20240805	0.15	N	227610	500	177 억	4973	N	N	N	N
29	20240925	131017	57	100.00	KOSDAQ	화학	N	N	N	N	N	1860	-50	5	-2.62	261292011	138497	36.94	1905	1922	1855	2480	1337	1910	1886.63	0.01	-16869	1980	1945	1887	1852	1794	1962	1869	177	570	500	1330	1	1	35437349	659	-232.50	2.09	12	0.39	-8.00	891.00	2780	20230920	-33.09	1600	20240805	16.25	2140	-13.08	20240221	1600	16.25	20240805	2625	-29.14	20231115	1600	16.25	20240805	0.15	N	227610	500	177 억	4973	N	N	N	N
30	20240925	121020	57	100.00	KOSDAQ	화학	N	N	N	N	N	1872	-38	5	-1.99	201057393	106192	28.32	1905	1922	1865	2480	1337	1910	1893.34	0.01	-12765	1980	1945	1887	1852	1794	1962	1869	177	570	500	1330	1	1	35437349	663	-234.00	2.10	12	0.30	-8.00	891.00	2780	20230920	-32.66	1600	20240805	17.00	2140	-12.52	20240221	1600	17.00	20240805	2625	-28.69	20231115	1600	17.00	20240805	0.15	N	227610	500	177 억	4973	N	N	N	N
31	20240925	111016	57	100.00	KOSDAQ	화학	N	N	N	N	N	1888	-22	5	-1.15	96021237	50791	13.55	1905	1922	1865	2480	1337	1910	1890.52	0.01	-4033	1980	1945	1887	1852	1794	1962	1869	177	570	500	1330	1	1	35437349	669	-236.00	2.12	12	0.14	-8.00	891.00	2780	20230920	-32.09	1600	20240805	18.00	2140	-11.78	20240221	1600	18.00	20240805	2625	-28.08	20231115	1600	18.00	20240805	0.15	N	227610	500	177 억	4973	N	N	N	N
32	20240925	101013	57	100.00	KOSDAQ	화학	N	N	N	N	N	1890	-20	5	-1.05	75719221	39992	10.67	1905	1922	1883	2480	1337	1910	1893.36	0.01	-18	1980	1945	1887	1852	1794	1962	1869	177	570	500	1330	1	1	35437349	670	-236.25	2.12	12	0.11	-8.00	891.00	2780	20230920	-32.01	1600	20240805	18.12	2140	-11.68	20240221	1600	18.12	20240805	2625	-28.00	20231115	1600	18.12	20240805	0.15	N	227610	500	177 억	4973	N	N	N	N
33	20240925	091024	57	100.00	KOSDAQ	화학	N	N	N	N	N	1917	7	2	0.37	13720565	7197	1.92	1905	1922	1892	2480	1337	1910	1906.43	0.01	389	1980	1945	1887	1852	1794	1962	1869	177	570	500	1330	1	1	35437349	679	-239.62	2.15	12	0.02	-8.00	891.00	2780	20230920	-31.04	1600	20240805	19.81	2140	-10.42	20240221	1600	19.81	20240805	2625	-26.97	20231115	1600	19.81	20240805	0.15	N	227610	500	177 억	4973	N	N	N	N
34	20240924	161010	57	100.00	KOSDAQ	화학	N	N	N	N	N	1910	77	2	4.20	710531963	374774	133.93	1830	1922	1829	2380	1284	1833	1895.82	0.00	48449	1946	1889	1813	1756	1680	1918	1785	177	547	500	1280	1	1	35437349	677	-238.75	2.14	12	1.06	-8.00	891.00	2780	20230920	-31.29	1600	20240805	19.38	2140	-10.75	20240221	1600	19.38	20240805	2625	-27.24	20231115	1600	19.38	20240805	0.15	N	227610	500	177 억	0	N	N	N	N
35	20240924	151012	57	100.00	KOSDAQ	화학	N	N	N	N	N	1907	74	2	4.04	675739163	356569	127.42	1830	1922	1829	2380	1284	1833	1895.11	0.00	47019	1946	1889	1813	1756	1680	1918	1785	177	547	500	1280	1	1	35437349	676	-238.38	2.14	12	1.01	-8.00	891.00	2780	20230920	-31.40	1600	20240805	19.19	2140	-10.89	20240221	1600	19.19	20240805	2625	-27.35	20231115	1600	19.19	20240805	0.15	N	227610	500	177 억	0	N	N	N	N
36	20240924	141002	57	100.00	KOSDAQ	화학	N	N	N	N	N	1890	57	2	3.11	491506217	260024	92.92	1830	1922	1829	2380	1284	1833	1890.23	0.00	24840	1946	1889	1813	1756	1680	1918	1785	177	547	500	1280	1	1	35437349	670	-236.25	2.12	12	0.73	-8.00	891.00	2780	20230920	-32.01	1600	20240805	18.12	2140	-11.68	20240221	1600	18.12	20240805	2625	-28.00	20231115	1600	18.12	20240805	0.15	N	227610	500	177 억	0	N	N	N	N
37	20240924	131012	57	100.00	KOSDAQ	화학	N	N	N	N	N	1890	57	2	3.11	478514208	253135	90.46	1830	1922	1829	2380	1284	1833	1890.35	0.00	24839	1946	1889	1813	1756	1680	1918	1785	177	547	500	1280	1	1	35437349	670	-236.25	2.12	12	0.71	-8.00	891.00	2780	20230920	-32.01	1600	20240805	18.12	2140	-11.68	20240221	1600	18.12	20240805	2625	-28.00	20231115	1600	18.12	20240805	0.15	N	227610	500	177 억	0	N	N	N	N
38	20240924	121005	57	100.00	KOSDAQ	화학	N	N	N	N	N	1871	38	2	2.07	419370991	221770	79.25	1830	1922	1829	2380	1284	1833	1891.02	0.00	27563	1946	1889	1813	1756	1680	1918	1785	177	547	500	1280	1	1	35437349	663	-233.88	2.10	12	0.63	-8.00	891.00	2780	20230920	-32.70	1600	20240805	16.94	2140	-12.57	20240221	1600	16.94	20240805	2625	-28.72	20231115	1600	16.94	20240805	0.15	N	227610	500	177 억	0	N	N	N	N
39	20240924	111013	57	100.00	KOSDAQ	화학	N	N	N	N	N	1888	55	2	3.00	405300856	214258	76.57	1830	1922	1829	2380	1284	1833	1891.65	0.00	27684	1946	1889	1813	1756	1680	1918	1785	177	547	500	1280	1	1	35437349	669	-236.00	2.12	12	0.60	-8.00	891.00	2780	20230920	-32.09	1600	20240805	18.00	2140	-11.78	20240221	1600	18.00	20240805	2625	-28.08	20231115	1600	18.00	20240805	0.15	N	227610	500	177 억	0	N	N	N	N
40	20240924	101012	57	100.00	KOSDAQ	화학	N	N	N	N	N	1884	51	2	2.78	292506119	154253	55.12	1830	1922	1829	2380	1284	1833	1896.28	0.00	16415	1946	1889	1813	1756	1680	1918	1785	177	547	500	1280	1	1	35437349	668	-235.50	2.11	12	0.44	-8.00	891.00	2780	20230920	-32.23	1600	20240805	17.75	2140	-11.96	20240221	1600	17.75	20240805	2625	-28.23	20231115	1600	17.75	20240805	0.15	N	227610	500	177 억	0	N	N	N	N
41	20240924	091014	57	100.00	KOSDAQ	화학	N	N	N	N	N	1891	58	2	3.16	96956972	51473	18.39	1830	1918	1829	2380	1284	1833	1883.65	0.00	12382	1946	1889	1813	1756	1680	1918	1785	177	547	500	1280	1	1	35437349	670	-236.38	2.12	12	0.15	-8.00	891.00	2780	20230920	-31.98	1600	20240805	18.19	2140	-11.64	20240221	1600	18.19	20240805	2625	-27.96	20231115	1600	18.19	20240805	0.15	N	227610	500	177 억	0	N	N	N	N
42	20240923	161007	57	100.00	KOSDAQ	화학	N	N	N	N	N	1833	42	2	2.35	511049403	279528	279.83	1801	1870	1737	2325	1254	1791	1828.24	0.00	76319	1842	1816	1783	1757	1724	1829	1770	177	534	500	1250	1	1	35437349	650	-229.12	2.06	12	0.79	-8.00	891.00	2780	20230920	-34.06	1600	20240805	14.56	2140	-14.35	20240221	1600	14.56	20240805	2625	-30.17	20231115	1600	14.56	20240805	0.15	N	227610	500	177 억	0	N	N	N	N
43	20240923	151009	57	100.00	KOSDAQ	화학	N	N	N	N	N	1845	54	2	3.02	491737620	269030	269.32	1801	1870	1737	2325	1254	1791	1827.82	0.00	73418	1842	1816	1783	1757	1724	1829	1770	177	534	500	1250	1	1	35437349	654	-230.62	2.07	12	0.76	-8.00	891.00	2780	20230920	-33.63	1600	20240805	15.31	2140	-13.79	20240221	1600	15.31	20240805	2625	-29.71	20231115	1600	15.31	20240805	0.15	N	227610	500	177 억	0	N	N	N	N
44	20240923	141015	57	100.00	KOSDAQ	화학	N	N	N	N	N	1838	47	2	2.62	340420445	187485	187.69	1801	1858	1737	2325	1254	1791	1815.72	0.00	38356	1842	1816	1783	1757	1724	1829	1770	177	534	500	1250	1	1	35437349	651	-229.75	2.06	12	0.53	-8.00	891.00	2780	20230920	-33.88	1600	20240805	14.88	2140	-14.11	20240221	1600	14.88	20240805	2625	-29.98	20231115	1600	14.88	20240805	0.15	N	227610	500	177 억	0	N	N	N	N
45	20240923	131011	57	100.00	KOSDAQ	화학	N	N	N	N	N	1852	61	2	3.41	286530864	158072	158.24	1801	1858	1737	2325	1254	1791	1812.66	0.00	36764	1842	1816	1783	1757	1724	1829	1770	177	534	500	1250	1	1	35437349	656	-231.50	2.08	12	0.45	-8.00	891.00	2780	20230920	-33.38	1600	20240805	15.75	2140	-13.46	20240221	1600	15.75	20240805	2625	-29.45	20231115	1600	15.75	20240805	0.15	N	227610	500	177 억	0	N	N	N	N
46	20240923	121012	57	100.00	KOSDAQ	화학	N	N	N	N	N	1820	29	2	1.62	167072339	93129	93.23	1801	1825	1737	2325	1254	1791	1793.99	0.00	10818	1842	1816	1783	1757	1724	1829	1770	177	534	500	1250	1	1	35437349	645	-227.50	2.04	12	0.26	-8.00	891.00	2780	20230920	-34.53	1600	20240805	13.75	2140	-14.95	20240221	1600	13.75	20240805	2625	-30.67	20231115	1600	13.75	20240805	0.15	N	227610	500	177 억	0	N	N	N	N
47	20240923	111011	57	100.00	KOSDAQ	화학	N	N	N	N	N	1824	33	2	1.84	134245977	75027	75.11	1801	1825	1737	2325	1254	1791	1789.30	0.00	3919	1842	1816	1783	1757	1724	1829	1770	177	534	500	1250	1	1	35437349	646	-228.00	2.05	12	0.21	-8.00	891.00	2780	20230920	-34.39	1600	20240805	14.00	2140	-14.77	20240221	1600	14.00	20240805	2625	-30.51	20231115	1600	14.00	20240805	0.15	N	227610	500	177 억	0	N	N	N	N
48	20240923	101009	57	100.00	KOSDAQ	화학	N	N	N	N	N	1797	6	2	0.34	83373046	46718	46.77	1801	1805	1737	2325	1254	1791	1784.60	0.00	243	1842	1816	1783	1757	1724	1829	1770	177	534	500	1250	1	1	35437349	637	-224.62	2.02	12	0.13	-8.00	891.00	2780	20230920	-35.36	1600	20240805	12.31	2140	-16.03	20240221	1600	12.31	20240805	2625	-31.54	20231115	1600	12.31	20240805	0.15	N	227610	500	177 억	0	N	N	N	N
49	20240923	091010	57	100.00	KOSDAQ	화학	N	N	N	N	N	1790	-1	5	-0.06	14889820	8308	8.32	1801	1805	1776	2325	1254	1791	1792.23	0.00	-4960	1842	1816	1783	1757	1724	1829	1770	177	534	500	1250	1	1	35437349	634	-223.75	2.01	12	0.02	-8.00	891.00	2780	20230920	-35.61	1600	20240805	11.88	2140	-16.36	20240221	1600	11.88	20240805	2625	-31.81	20231115	1600	11.88	20240805	0.15	N	227610	500	177 억	0	N	N	N	N
50	20240913	160921	57	100.00	KOSDAQ	화학	N	N	N	N	N	1777	0	3	0.00	148661772	83355	62.94	1777	1803	1763	2310	1244	1777	1783.48	0.00	8817	1862	1819	1772	1729	1682	1841	1751	176	533	500	1240	1	1	35174194	625	-222.12	1.99	12	0.24	-8.00	891.00	2780	20230920	-36.08	1600	20240805	11.06	2140	-16.96	20240221	1600	11.06	20240805	2780	-36.08	20230920	1600	11.06	20240805	0.11	N	227610	500	175 억	0	N	N	N	N
51	20240913	150929	57	100.00	KOSDAQ	화학	N	N	N	N	N	1790	13	2	0.73	142832995	80081	60.46	1777	1803	1763	2310	1244	1777	1783.61	0.00	8879	1862	1819	1772	1729	1682	1841	1751	176	533	500	1240	1	1	35174194	630	-223.75	2.01	12	0.23	-8.00	891.00	2780	20230920	-35.61	1600	20240805	11.88	2140	-16.36	20240221	1600	11.88	20240805	2780	-35.61	20230920	1600	11.88	20240805	0.11	N	227610	500	175 억	0	N	N	N	N
52	20240913	140931	57	100.00	KOSDAQ	화학	N	N	N	N	N	1785	8	2	0.45	140334703	78682	59.41	1777	1803	1763	2310	1244	1777	1783.57	0.00	8880	1862	1819	1772	1729	1682	1841	1751	176	533	500	1240	1	1	35174194	628	-223.12	2.00	12	0.22	-8.00	891.00	2780	20230920	-35.79	1600	20240805	11.56	2140	-16.59	20240221	1600	11.56	20240805	2780	-35.79	20230920	1600	11.56	20240805	0.11	N	227610	500	175 억	0	N	N	N	N
53	20240913	130925	57	100.00	KOSDAQ	화학	N	N	N	N	N	1786	9	2	0.51	88043046	49445	37.33	1777	1803	1763	2310	1244	1777	1780.63	0.00	-6214	1862	1819	1772	1729	1682	1841	1751	176	533	500	1240	1	1	35174194	628	-223.25	2.00	12	0.14	-8.00	891.00	2780	20230920	-35.76	1600	20240805	11.62	2140	-16.54	20240221	1600	11.62	20240805	2780	-35.76	20230920	1600	11.62	20240805	0.11	N	227610	500	175 억	0	N	N	N	N
54	20240913	120926	57	100.00	KOSDAQ	화학	N	N	N	N	N	1776	-1	5	-0.06	40931403	23031	17.39	1777	1803	1763	2310	1244	1777	1777.23	0.00	-7943	1862	1819	1772	1729	1682	1841	1751	176	533	500	1240	1	1	35174194	625	-222.00	1.99	12	0.07	-8.00	891.00	2780	20230920	-36.12	1600	20240805	11.00	2140	-17.01	20240221	1600	11.00	20240805	2780	-36.12	20230920	1600	11.00	20240805	0.11	N	227610	500	175 억	0	N	N	N	N
55	20240913	110928	57	100.00	KOSDAQ	화학	N	N	N	N	N	1776	-1	5	-0.06	26204759	14717	11.11	1777	1803	1772	2310	1244	1777	1780.58	0.00	-6752	1862	1819	1772	1729	1682	1841	1751	176	533	500	1240	1	1	35174194	625	-222.00	1.99	12	0.04	-8.00	891.00	2780	20230920	-36.12	1600	20240805	11.00	2140	-17.01	20240221	1600	11.00	20240805	2780	-36.12	20230920	1600	11.00	20240805	0.11	N	227610	500	175 억	0	N	N	N	N
56	20240913	100931	57	100.00	KOSDAQ	화학	N	N	N	N	N	1778	1	2	0.06	12636800	7079	5.34	1777	1803	1777	2310	1244	1777	1785.11	0.00	-1798	1862	1819	1772	1729	1682	1841	1751	176	533	500	1240	1	1	35174194	625	-222.25	2.00	12	0.02	-8.00	891.00	2780	20230920	-36.04	1600	20240805	11.12	2140	-16.92	20240221	1600	11.12	20240805	2780	-36.04	20230920	1600	11.12	20240805	0.11	N	227610	500	175 억	0	N	N	N	N
57	20240913	090933	57	100.00	KOSDAQ	화학	N	N	N	N	N	1789	12	2	0.68	4215486	2347	1.77	1777	1803	1777	2310	1244	1777	1796.12	0.00	-1183	1862	1819	1772	1729	1682	1841	1751	176	533	500	1240	1	1	35174194	629	-223.62	2.01	12	0.01	-8.00	891.00	2780	20230920	-35.65	1600	20240805	11.81	2140	-16.40	20240221	1600	11.81	20240805	2780	-35.65	20230920	1600	11.81	20240805	0.11	N	227610	500	175 억	0	N	N	N	N
58	20240912	160910	57	100.00	KOSDAQ	화학	N	N	N	N	N	1777	52	2	3.01	234691216	132443	437.57	1725	1815	1725	2240	1208	1725	1772.02	0.00	29923	1779	1751	1736	1708	1693	1744	1701	176	515	500	1200	1	1	35174194	625	-222.12	1.99	12	0.38	-8.00	891.00	2780	20230920	-36.08	1600	20240805	11.06	2140	-16.96	20240221	1600	11.06	20240805	2780	-36.08	20230920	1600	11.06	20240805	0.12	N	227610	500	175 억	0	N	N	N	N
59	20240912	150926	57	100.00	KOSDAQ	화학	N	N	N	N	N	1788	63	2	3.65	224760585	126863	419.13	1725	1815	1725	2240	1208	1725	1771.68	0.00	28320	1779	1751	1736	1708	1693	1744	1701	176	515	500	1200	1	1	35174194	629	-223.50	2.01	12	0.36	-8.00	891.00	2780	20230920	-35.68	1600	20240805	11.75	2140	-16.45	20240221	1600	11.75	20240805	2780	-35.68	20230920	1600	11.75	20240805	0.12	N	227610	500	175 억	0	N	N	N	N
60	20240912	140929	57	100.00	KOSDAQ	화학	N	N	N	N	N	1788	63	2	3.65	211576762	119465	394.69	1725	1815	1725	2240	1208	1725	1771.04	0.00	25665	1779	1751	1736	1708	1693	1744	1701	176	515	500	1200	1	1	35174194	629	-223.50	2.01	12	0.34	-8.00	891.00	2780	20230920	-35.68	1600	20240805	11.75	2140	-16.45	20240221	1600	11.75	20240805	2780	-35.68	20230920	1600	11.75	20240805	0.12	N	227610	500	175 억	0	N	N	N	N
61	20240912	130921	57	100.00	KOSDAQ	화학	N	N	N	N	N	1809	84	2	4.87	198007588	111887	369.65	1725	1815	1725	2240	1208	1725	1769.71	0.00	26098	1779	1751	1736	1708	1693	1744	1701	176	515	500	1200	1	1	35174194	636	-226.12	2.03	12	0.32	-8.00	891.00	2780	20230920	-34.93	1600	20240805	13.06	2140	-15.47	20240221	1600	13.06	20240805	2780	-34.93	20230920	1600	13.06	20240805	0.12	N	227610	500	175 억	0	N	N	N	N
62	20240912	120919	57	100.00	KOSDAQ	화학	N	N	N	N	N	1756	31	2	1.80	88442857	50562	167.05	1725	1757	1725	2240	1208	1725	1749.20	0.00	16840	1779	1751	1736	1708	1693	1744	1701	176	515	500	1200	1	1	35174194	618	-219.50	1.97	12	0.14	-8.00	891.00	2780	20230920	-36.83	1600	20240805	9.75	2140	-17.94	20240221	1600	9.75	20240805	2780	-36.83	20230920	1600	9.75	20240805	0.12	N	227610	500	175 억	0	N	N	N	N
63	20240912	110919	57	100.00	KOSDAQ	화학	N	N	N	N	N	1754	29	2	1.68	56383688	32271	106.62	1725	1757	1725	2240	1208	1725	1747.19	0.00	6627	1779	1751	1736	1708	1693	1744	1701	176	515	500	1200	1	1	35174194	617	-219.25	1.97	12	0.09	-8.00	891.00	2780	20230920	-36.91	1600	20240805	9.62	2140	-18.04	20240221	1600	9.62	20240805	2780	-36.91	20230920	1600	9.62	20240805	0.12	N	227610	500	175 억	0	N	N	N	N
64	20240912	100922	57	100.00	KOSDAQ	화학	N	N	N	N	N	1748	23	2	1.33	34258855	19612	64.79	1725	1750	1725	2240	1208	1725	1746.83	0.00	-779	1779	1751	1736	1708	1693	1744	1701	176	515	500	1200	1	1	35174194	615	-218.50	1.96	12	0.06	-8.00	891.00	2780	20230920	-37.12	1600	20240805	9.25	2140	-18.32	20240221	1600	9.25	20240805	2780	-37.12	20230920	1600	9.25	20240805	0.12	N	227610	500	175 억	0	N	N	N	N
65	20240912	090921	57	100.00	KOSDAQ	화학	N	N	N	N	N	1746	21	2	1.22	204130	117	0.39	1725	1746	1725	2240	1208	1725	1744.70	0.00	-56	1779	1751	1736	1708	1693	1744	1701	176	515	500	1200	1	1	35174194	614	-218.25	1.96	12	0.00	-8.00	891.00	2780	20230920	-37.19	1600	20240805	9.12	2140	-18.41	20240221	1600	9.12	20240805	2780	-37.19	20230920	1600	9.12	20240805	0.12	N	227610	500	175 억	0	N	N	N	N
66	20240911	160901	57	100.00	KOSDAQ	화학	N	N	N	N	N	1725	-12	5	-0.69	51844177	29966	38.75	1737	1764	1721	2255	1216	1737	1730.10	0.00	-4098	1775	1755	1736	1716	1697	1746	1707	176	518	500	1210	1	1	35174194	607	-215.62	1.94	12	0.09	-8.00	891.00	2780	20230920	-37.95	1600	20240805	7.81	2140	-19.39	20240221	1600	7.81	20240805	2780	-37.95	20230920	1600	7.81	20240805	0.14	N	227610	500	175 억	0	N	N	N	N
67	20240911	150907	57	100.00	KOSDAQ	화학	N	N	N	N	N	1726	-11	5	-0.63	40039632	23115	29.89	1737	1764	1723	2255	1216	1737	1732.19	0.00	-3526	1775	1755	1736	1716	1697	1746	1707	176	518	500	1210	1	1	35174194	607	-215.75	1.94	12	0.07	-8.00	891.00	2780	20230920	-37.91	1600	20240805	7.88	2140	-19.35	20240221	1600	7.88	20240805	2780	-37.91	20230920	1600	7.88	20240805	0.14	N	227610	500	175 억	0	N	N	N	N
68	20240911	140910	57	100.00	KOSDAQ	화학	N	N	N	N	N	1732	-5	5	-0.29	33868974	19542	25.27	1737	1764	1723	2255	1216	1737	1733.14	0.00	-1142	1775	1755	1736	1716	1697	1746	1707	176	518	500	1210	1	1	35174194	609	-216.50	1.94	12	0.06	-8.00	891.00	2780	20230920	-37.70	1600	20240805	8.25	2140	-19.07	20240221	1600	8.25	20240805	2780	-37.70	20230920	1600	8.25	20240805	0.14	N	227610	500	175 억	0	N	N	N	N
69	20240911	130905	57	100.00	KOSDAQ	화학	N	N	N	N	N	1732	-5	5	-0.29	29655148	17104	22.12	1737	1764	1723	2255	1216	1737	1733.81	0.00	-1142	1775	1755	1736	1716	1697	1746	1707	176	518	500	1210	1	1	35174194	609	-216.50	1.94	12	0.05	-8.00	891.00	2780	20230920	-37.70	1600	20240805	8.25	2140	-19.07	20240221	1600	8.25	20240805	2780	-37.70	20230920	1600	8.25	20240805	0.14	N	227610	500	175 억	0	N	N	N	N
70	20240911	120910	57	100.00	KOSDAQ	화학	N	N	N	N	N	1733	-4	5	-0.23	20497932	11809	15.27	1737	1764	1723	2255	1216	1737	1735.79	0.00	-1032	1775	1755	1736	1716	1697	1746	1707	176	518	500	1210	1	1	35174194	610	-216.62	1.95	12	0.03	-8.00	891.00	2780	20230920	-37.66	1600	20240805	8.31	2140	-19.02	20240221	1600	8.31	20240805	2780	-37.66	20230920	1600	8.31	20240805	0.14	N	227610	500	175 억	0	N	N	N	N
71	20240911	110900	57	100.00	KOSDAQ	화학	N	N	N	N	N	1727	-10	5	-0.58	19649748	11318	14.64	1737	1764	1723	2255	1216	1737	1736.15	0.00	-1032	1775	1755	1736	1716	1697	1746	1707	176	518	500	1210	1	1	35174194	607	-215.88	1.94	12	0.03	-8.00	891.00	2780	20230920	-37.88	1600	20240805	7.94	2140	-19.30	20240221	1600	7.94	20240805	2780	-37.88	20230920	1600	7.94	20240805	0.14	N	227610	500	175 억	0	N	N	N	N
72	20240911	100857	57	100.00	KOSDAQ	화학	N	N	N	N	N	1736	-1	5	-0.06	16880981	9716	12.56	1737	1764	1723	2255	1216	1737	1737.44	0.00	-1130	1775	1755	1736	1716	1697	1746	1707	176	518	500	1210	1	1	35174194	611	-217.00	1.95	12	0.03	-8.00	891.00	2780	20230920	-37.55	1600	20240805	8.50	2140	-18.88	20240221	1600	8.50	20240805	2780	-37.55	20230920	1600	8.50	20240805	0.14	N	227610	500	175 억	0	N	N	N	N
73	20240911	090913	57	100.00	KOSDAQ	화학	N	N	N	N	N	1753	16	2	0.92	5949615	3417	4.42	1737	1764	1723	2255	1216	1737	1741.19	0.00	-961	1775	1755	1736	1716	1697	1746	1707	176	518	500	1210	1	1	35174194	617	-219.12	1.97	12	0.01	-8.00	891.00	2780	20230920	-36.94	1600	20240805	9.56	2140	-18.08	20240221	1600	9.56	20240805	2780	-36.94	20230920	1600	9.56	20240805	0.14	N	227610	500	175 억	0	N	N	N	N
74	20240910	160901	57	100.00	KOSDAQ	화학	N	N	N	N	N	1737	-19	5	-1.08	133790864	77157	56.37	1756	1756	1717	2280	1230	1756	1734.01	0.00	-267	1811	1783	1728	1700	1645	1797	1714	176	524	500	1220	1	1	35174194	611	-217.12	1.95	12	0.22	-8.00	891.00	2780	20230920	-37.52	1600	20240805	8.56	2140	-18.83	20240221	1600	8.56	20240805	2780	-37.52	20230920	1600	8.56	20240805	0.12	N	227610	500	175 억	0	N	N	N	N
75	20240910	150911	57	100.00	KOSDAQ	화학	N	N	N	N	N	1736	-20	5	-1.14	121727690	70212	51.30	1756	1756	1717	2280	1230	1756	1733.72	0.00	1880	1811	1783	1728	1700	1645	1797	1714	176	524	500	1220	1	1	35174194	611	-217.00	1.95	12	0.20	-8.00	891.00	2780	20230920	-37.55	1600	20240805	8.50	2140	-18.88	20240221	1600	8.50	20240805	2780	-37.55	20230920	1600	8.50	20240805	0.12	N	227610	500	175 억	0	N	N	N	N
76	20240910	140902	57	100.00	KOSDAQ	화학	N	N	N	N	N	1735	-21	5	-1.20	107878928	62198	45.44	1756	1756	1717	2280	1230	1756	1734.44	0.00	2115	1811	1783	1728	1700	1645	1797	1714	176	524	500	1220	1	1	35174194	610	-216.88	1.95	12	0.18	-8.00	891.00	2780	20230920	-37.59	1600	20240805	8.44	2140	-18.93	20240221	1600	8.44	20240805	2780	-37.59	20230920	1600	8.44	20240805	0.12	N	227610	500	175 억	0	N	N	N	N
77	20240910	130901	57	100.00	KOSDAQ	화학	N	N	N	N	N	1744	-12	5	-0.68	101941707	58781	42.95	1756	1756	1717	2280	1230	1756	1734.26	0.00	2639	1811	1783	1728	1700	1645	1797	1714	176	524	500	1220	1	1	35174194	613	-218.00	1.96	12	0.17	-8.00	891.00	2780	20230920	-37.27	1600	20240805	9.00	2140	-18.50	20240221	1600	9.00	20240805	2780	-37.27	20230920	1600	9.00	20240805	0.12	N	227610	500	175 억	0	N	N	N	N
78	20240910	120903	57	100.00	KOSDAQ	화학	N	N	N	N	N	1740	-16	5	-0.91	96091498	55405	40.48	1756	1756	1717	2280	1230	1756	1734.35	0.00	3689	1811	1783	1728	1700	1645	1797	1714	176	524	500	1220	1	1	35174194	612	-217.50	1.95	12	0.16	-8.00	891.00	2780	20230920	-37.41	1600	20240805	8.75	2140	-18.69	20240221	1600	8.75	20240805	2780	-37.41	20230920	1600	8.75	20240805	0.12	N	227610	500	175 억	0	N	N	N	N
79	20240910	110901	57	100.00	KOSDAQ	화학	N	N	N	N	N	1732	-24	5	-1.37	80340729	46314	33.84	1756	1756	1717	2280	1230	1756	1734.70	0.00	3743	1811	1783	1728	1700	1645	1797	1714	176	524	500	1220	1	1	35174194	609	-216.50	1.94	12	0.13	-8.00	891.00	2780	20230920	-37.70	1600	20240805	8.25	2140	-19.07	20240221	1600	8.25	20240805	2780	-37.70	20230920	1600	8.25	20240805	0.12	N	227610	500	175 억	0	N	N	N	N
80	20240910	100905	57	100.00	KOSDAQ	화학	N	N	N	N	N	1740	-16	5	-0.91	57993613	33459	24.45	1756	1756	1717	2280	1230	1756	1733.27	0.00	3819	1811	1783	1728	1700	1645	1797	1714	176	524	500	1220	1	1	35174194	612	-217.50	1.95	12	0.10	-8.00	891.00	2780	20230920	-37.41	1600	20240805	8.75	2140	-18.69	20240221	1600	8.75	20240805	2780	-37.41	20230920	1600	8.75	20240805	0.12	N	227610	500	175 억	0	N	N	N	N
81	20240910	090901	57	100.00	KOSDAQ	화학	N	N	N	N	N	1752	-4	5	-0.23	1499190	854	0.62	1756	1756	1752	2280	1230	1756	1755.49	0.00	-414	1811	1783	1728	1700	1645	1797	1714	176	524	500	1220	1	1	35174194	616	-219.00	1.97	12	0.00	-8.00	891.00	2780	20230920	-36.98	1600	20240805	9.50	2140	-18.13	20240221	1600	9.50	20240805	2780	-36.98	20230920	1600	9.50	20240805	0.12	N	227610	500	175 억	0	N	N	N	N
82	20240909	160844	57	100.00	KOSDAQ	화학	N	N	N	N	N	1756	56	2	3.29	234358300	136756	237.15	1689	1756	1673	2210	1190	1700	1713.52	0.00	45049	1752	1725	1707	1680	1662	1717	1672	176	510	500	1190	1	1	35174194	618	-219.50	1.97	12	0.39	-8.00	891.00	2780	20230920	-36.83	1600	20240805	9.75	2140	-17.94	20240221	1600	9.75	20240805	2780	-36.83	20230920	1600	9.75	20240805	0.12	N	227610	500	175 억	0	N	N	N	N
83	20240909	150854	57	100.00	KOSDAQ	화학	N	N	N	N	N	1740	40	2	2.35	226731732	132405	229.61	1689	1754	1673	2210	1190	1700	1712.41	0.00	44748	1752	1725	1707	1680	1662	1717	1672	176	510	500	1190	1	1	35174194	612	-217.50	1.95	12	0.38	-8.00	891.00	2780	20230920	-37.41	1600	20240805	8.75	2140	-18.69	20240221	1600	8.75	20240805	2780	-37.41	20230920	1600	8.75	20240805	0.12	N	227610	500	175 억	0	N	N	N	N
84	20240909	140856	57	100.00	KOSDAQ	화학	N	N	N	N	N	1745	45	2	2.65	190800736	111811	193.89	1689	1745	1673	2210	1190	1700	1706.46	0.00	39161	1752	1725	1707	1680	1662	1717	1672	176	510	500	1190	1	1	35174194	614	-218.12	1.96	12	0.32	-8.00	891.00	2780	20230920	-37.23	1600	20240805	9.06	2140	-18.46	20240221	1600	9.06	20240805	2780	-37.23	20230920	1600	9.06	20240805	0.12	N	227610	500	175 억	0	N	N	N	N
85	20240909	130850	57	100.00	KOSDAQ	화학	N	N	N	N	N	1711	11	2	0.65	125377400	73878	128.11	1689	1715	1673	2210	1190	1700	1697.09	0.00	6957	1752	1725	1707	1680	1662	1717	1672	176	510	500	1190	1	1	35174194	602	-213.88	1.92	12	0.21	-8.00	891.00	2780	20230920	-38.45	1600	20240805	6.94	2140	-20.05	20240221	1600	6.94	20240805	2780	-38.45	20230920	1600	6.94	20240805	0.12	N	227610	500	175 억	0	N	N	N	N
86	20240909	120848	57	100.00	KOSDAQ	화학	N	N	N	N	N	1694	-6	5	-0.35	82279701	48613	84.30	1689	1704	1673	2210	1190	1700	1692.55	0.00	7761	1752	1725	1707	1680	1662	1717	1672	176	510	500	1190	1	1	35174194	596	-211.75	1.90	12	0.14	-8.00	891.00	2780	20230920	-39.06	1600	20240805	5.88	2140	-20.84	20240221	1600	5.88	20240805	2780	-39.06	20230920	1600	5.88	20240805	0.12	N	227610	500	175 억	0	N	N	N	N
87	20240909	110850	57	100.00	KOSDAQ	화학	N	N	N	N	N	1702	2	2	0.12	74393103	43974	76.26	1689	1702	1673	2210	1190	1700	1691.75	0.00	7761	1752	1725	1707	1680	1662	1717	1672	176	510	500	1190	1	1	35174194	599	-212.75	1.91	12	0.13	-8.00	891.00	2780	20230920	-38.78	1600	20240805	6.38	2140	-20.47	20240221	1600	6.38	20240805	2780	-38.78	20230920	1600	6.38	20240805	0.12	N	227610	500	175 억	0	N	N	N	N
88	20240909	100853	57	100.00	KOSDAQ	화학	N	N	N	N	N	1700	0	3	0.00	62622699	37057	64.26	1689	1700	1673	2210	1190	1700	1689.90	0.00	7830	1752	1725	1707	1680	1662	1717	1672	176	510	500	1190	1	1	35174194	598	-212.50	1.91	12	0.11	-8.00	891.00	2780	20230920	-38.85	1600	20240805	6.25	2140	-20.56	20240221	1600	6.25	20240805	2780	-38.85	20230920	1600	6.25	20240805	0.12	N	227610	500	175 억	0	N	N	N	N
89	20240909	090847	57	100.00	KOSDAQ	화학	N	N	N	N	N	1679	-21	5	-1.24	3141865	1865	3.23	1689	1689	1679	2210	1190	1700	1684.65	0.00	-679	1752	1725	1707	1680	1662	1717	1672	176	510	500	1190	1	1	35174194	591	-209.88	1.88	12	0.01	-8.00	891.00	2780	20230920	-39.60	1600	20240805	4.94	2140	-21.54	20240221	1600	4.94	20240805	2780	-39.60	20230920	1600	4.94	20240805	0.12	N	227610	500	175 억	0	N	N	N	N
90	20240906	160835	57	100.00	KOSDAQ	화학	N	N	N	N	N	1700	4	2	0.24	96939633	57208	82.74	1734	1734	1689	2200	1188	1696	1694.51	0.00	-17756	1742	1719	1706	1683	1670	1712	1676	176	504	500	1180	1	1	35174194	598	-212.50	1.91	12	0.16	-8.00	891.00	2780	20230920	-38.85	1600	20240805	6.25	2140	-20.56	20240221	1600	6.25	20240805	2780	-38.85	20230920	1600	6.25	20240805	0.09	N	227610	500	175 억	0	N	N	N	N
91	20240906	150848	57	100.00	KOSDAQ	화학	N	N	N	N	N	1701	5	2	0.29	92865510	54804	79.26	1734	1734	1689	2200	1188	1696	1694.50	0.00	-17241	1742	1719	1706	1683	1670	1712	1676	176	504	500	1180	1	1	35174194	598	-212.62	1.91	12	0.16	-8.00	891.00	2780	20230920	-38.81	1600	20240805	6.31	2140	-20.51	20240221	1600	6.31	20240805	2780	-38.81	20230920	1600	6.31	20240805	0.09	N	227610	500	175 억	0	N	N	N	N
92	20240906	140858	57	100.00	KOSDAQ	화학	N	N	N	N	N	1692	-4	5	-0.24	81268471	47963	69.37	1734	1734	1689	2200	1188	1696	1694.40	0.00	-17775	1742	1719	1706	1683	1670	1712	1676	176	504	500	1180	1	1	35174194	595	-211.50	1.90	12	0.14	-8.00	891.00	2780	20230920	-39.14	1600	20240805	5.75	2140	-20.93	20240221	1600	5.75	20240805	2780	-39.14	20230920	1600	5.75	20240805	0.09	N	227610	500	175 억	0	N	N	N	N
93	20240906	130849	57	100.00	KOSDAQ	화학	N	N	N	N	N	1690	-6	5	-0.35	79693109	47033	68.02	1734	1734	1689	2200	1188	1696	1694.41	0.00	-17533	1742	1719	1706	1683	1670	1712	1676	176	504	500	1180	1	1	35174194	594	-211.25	1.90	12	0.13	-8.00	891.00	2780	20230920	-39.21	1600	20240805	5.62	2140	-21.03	20240221	1600	5.62	20240805	2780	-39.21	20230920	1600	5.62	20240805	0.09	N	227610	500	175 억	0	N	N	N	N
94	20240906	120850	57	100.00	KOSDAQ	화학	N	N	N	N	N	1702	6	2	0.35	69390592	40942	59.21	1734	1734	1689	2200	1188	1696	1694.85	0.00	-18544	1742	1719	1706	1683	1670	1712	1676	176	504	500	1180	1	1	35174194	599	-212.75	1.91	12	0.12	-8.00	891.00	2780	20230920	-38.78	1600	20240805	6.38	2140	-20.47	20240221	1600	6.38	20240805	2780	-38.78	20230920	1600	6.38	20240805	0.09	N	227610	500	175 억	0	N	N	N	N
95	20240906	110851	57	100.00	KOSDAQ	화학	N	N	N	N	N	1699	3	2	0.18	66485607	39231	56.74	1734	1734	1689	2200	1188	1696	1694.72	0.00	-17707	1742	1719	1706	1683	1670	1712	1676	176	504	500	1180	1	1	35174194	598	-212.38	1.91	12	0.11	-8.00	891.00	2780	20230920	-38.88	1600	20240805	6.19	2140	-20.61	20240221	1600	6.19	20240805	2780	-38.88	20230920	1600	6.19	20240805	0.09	N	227610	500	175 억	0	N	N	N	N
96	20240906	100846	57	100.00	KOSDAQ	화학	N	N	N	N	N	1692	-4	5	-0.24	38903757	22907	33.13	1734	1734	1689	2200	1188	1696	1698.33	0.00	-15697	1742	1719	1706	1683	1670	1712	1676	176	504	500	1180	1	1	35174194	595	-211.50	1.90	12	0.07	-8.00	891.00	2780	20230920	-39.14	1600	20240805	5.75	2140	-20.93	20240221	1600	5.75	20240805	2780	-39.14	20230920	1600	5.75	20240805	0.09	N	227610	500	175 억	0	N	N	N	N
97	20240906	090848	57	100.00	KOSDAQ	화학	N	N	N	N	N	1719	23	2	1.36	41466	24	0.03	1734	1734	1719	2200	1188	1696	1727.75	0.00	-2	1742	1719	1706	1683	1670	1712	1676	176	504	500	1180	1	1	35174194	605	-214.88	1.93	12	0.00	-8.00	891.00	2780	20230920	-38.17	1600	20240805	7.44	2140	-19.67	20240221	1600	7.44	20240805	2780	-38.17	20230920	1600	7.44	20240805	0.09	N	227610	500	175 억	0	N	N	N	N
98	20240905	160834	57	100.00	KOSDAQ	화학	N	N	N	N	N	1696	-2	5	-0.12	117189943	68832	47.73	1729	1729	1693	2205	1189	1698	1702.55	0.00	2876	1736	1716	1702	1682	1668	1710	1676	176	507	500	1180	1	1	35174194	597	-212.00	1.90	12	0.20	-8.00	891.00	2780	20230920	-38.99	1600	20240805	6.00	2140	-20.75	20240221	1600	6.00	20240805	2780	-38.99	20230920	1600	6.00	20240805	0.07	N	227610	500	175 억	0	N	N	N	N
99	20240905	150849	57	100.00	KOSDAQ	화학	N	N	N	N	N	1702	4	2	0.24	114779208	67411	46.74	1729	1729	1693	2205	1189	1698	1702.68	0.00	2962	1736	1716	1702	1682	1668	1710	1676	176	507	500	1180	1	1	35174194	599	-212.75	1.91	12	0.19	-8.00	891.00	2780	20230920	-38.78	1600	20240805	6.38	2140	-20.47	20240221	1600	6.38	20240805	2780	-38.78	20230920	1600	6.38	20240805	0.07	N	227610	500	175 억	0	N	N	N	N
100	20240905	140843	57	100.00	KOSDAQ	화학	N	N	N	N	N	1696	-2	5	-0.12	96325682	56530	39.20	1729	1729	1693	2205	1189	1698	1703.97	0.00	3331	1736	1716	1702	1682	1668	1710	1676	176	507	500	1180	1	1	35174194	597	-212.00	1.90	12	0.16	-8.00	891.00	2780	20230920	-38.99	1600	20240805	6.00	2140	-20.75	20240221	1600	6.00	20240805	2780	-38.99	20230920	1600	6.00	20240805	0.07	N	227610	500	175 억	0	N	N	N	N
101	20240905	130844	57	100.00	KOSDAQ	화학	N	N	N	N	N	1706	8	2	0.47	94550471	55484	38.47	1729	1729	1693	2205	1189	1698	1704.10	0.00	3641	1736	1716	1702	1682	1668	1710	1676	176	507	500	1180	1	1	35174194	600	-213.25	1.91	12	0.16	-8.00	891.00	2780	20230920	-38.63	1600	20240805	6.62	2140	-20.28	20240221	1600	6.62	20240805	2780	-38.63	20230920	1600	6.62	20240805	0.07	N	227610	500	175 억	0	N	N	N	N
102	20240905	120844	57	100.00	KOSDAQ	화학	N	N	N	N	N	1706	8	2	0.47	84714250	49713	34.47	1729	1729	1693	2205	1189	1698	1704.07	0.00	3984	1736	1716	1702	1682	1668	1710	1676	176	507	500	1180	1	1	35174194	600	-213.25	1.91	12	0.14	-8.00	891.00	2780	20230920	-38.63	1600	20240805	6.62	2140	-20.28	20240221	1600	6.62	20240805	2780	-38.63	20230920	1600	6.62	20240805	0.07	N	227610	500	175 억	0	N	N	N	N
103	20240905	110841	57	100.00	KOSDAQ	화학	N	N	N	N	N	1696	-2	5	-0.12	62986480	36918	25.60	1729	1729	1693	2205	1189	1698	1706.12	0.00	7687	1736	1716	1702	1682	1668	1710	1676	176	507	500	1180	1	1	35174194	597	-212.00	1.90	12	0.10	-8.00	891.00	2780	20230920	-38.99	1600	20240805	6.00	2140	-20.75	20240221	1600	6.00	20240805	2780	-38.99	20230920	1600	6.00	20240805	0.07	N	227610	500	175 억	0	N	N	N	N
104	20240905	100840	57	100.00	KOSDAQ	화학	N	N	N	N	N	1707	9	2	0.53	41001859	23999	16.64	1729	1729	1693	2205	1189	1698	1708.48	0.00	6299	1736	1716	1702	1682	1668	1710	1676	176	507	500	1180	1	1	35174194	600	-213.38	1.92	12	0.07	-8.00	891.00	2780	20230920	-38.60	1600	20240805	6.69	2140	-20.23	20240221	1600	6.69	20240805	2780	-38.60	20230920	1600	6.69	20240805	0.07	N	227610	500	175 억	0	N	N	N	N
105	20240905	090848	57	100.00	KOSDAQ	화학	N	N	N	N	N	1714	16	2	0.94	9808021	5742	3.98	1729	1729	1693	2205	1189	1698	1708.12	0.00	-27	1736	1716	1702	1682	1668	1710	1676	176	507	500	1180	1	1	35174194	603	-214.25	1.92	12	0.02	-8.00	891.00	2780	20230920	-38.35	1600	20240805	7.12	2140	-19.91	20240221	1600	7.12	20240805	2780	-38.35	20230920	1600	7.12	20240805	0.07	N	227610	500	175 억	0	N	N	N	N
106	20240904	160826	57	100.00	KOSDAQ	화학	N	N	N	N	N	1698	-40	5	-2.30	244473993	143907	171.82	1711	1722	1688	2255	1217	1738	1698.78	0.00	-24395	1802	1770	1740	1708	1678	1755	1693	176	517	500	1210	1	1	35174194	597	-212.25	1.91	12	0.41	-8.00	891.00	2780	20230920	-38.92	1600	20240805	6.12	2140	-20.65	20240221	1600	6.12	20240805	2780	-38.92	20230920	1600	6.12	20240805	0.07	N	227610	500	175 억	0	N	N	N	N
107	20240904	150833	57	100.00	KOSDAQ	화학	N	N	N	N	N	1688	-50	5	-2.88	240422665	141520	168.97	1711	1722	1688	2255	1217	1738	1698.80	0.00	-23776	1802	1770	1740	1708	1678	1755	1693	176	517	500	1210	1	1	35174194	594	-211.00	1.89	12	0.40	-8.00	891.00	2780	20230920	-39.28	1600	20240805	5.50	2140	-21.12	20240221	1600	5.50	20240805	2780	-39.28	20230920	1600	5.50	20240805	0.07	N	227610	500	175 억	0	N	N	N	N
108	20240904	140837	57	100.00	KOSDAQ	화학	N	N	N	N	N	1694	-44	5	-2.53	208639189	122731	146.54	1711	1722	1691	2255	1217	1738	1699.91	0.00	-21147	1802	1770	1740	1708	1678	1755	1693	176	517	500	1210	1	1	35174194	596	-211.75	1.90	12	0.35	-8.00	891.00	2780	20230920	-39.06	1600	20240805	5.88	2140	-20.84	20240221	1600	5.88	20240805	2780	-39.06	20230920	1600	5.88	20240805	0.07	N	227610	500	175 억	0	N	N	N	N
109	20240904	130834	57	100.00	KOSDAQ	화학	N	N	N	N	N	1708	-30	5	-1.73	186464177	109639	130.90	1711	1722	1694	2255	1217	1738	1700.64	0.00	-19732	1802	1770	1740	1708	1678	1755	1693	176	517	500	1210	1	1	35174194	601	-213.50	1.92	12	0.31	-8.00	891.00	2780	20230920	-38.56	1600	20240805	6.75	2140	-20.19	20240221	1600	6.75	20240805	2780	-38.56	20230920	1600	6.75	20240805	0.07	N	227610	500	175 억	0	N	N	N	N
110	20240904	120831	57	100.00	KOSDAQ	화학	N	N	N	N	N	1710	-28	5	-1.61	148739544	87448	104.41	1711	1722	1694	2255	1217	1738	1700.81	0.00	-18312	1802	1770	1740	1708	1678	1755	1693	176	517	500	1210	1	1	35174194	601	-213.75	1.92	12	0.25	-8.00	891.00	2780	20230920	-38.49	1600	20240805	6.88	2140	-20.09	20240221	1600	6.88	20240805	2780	-38.49	20230920	1600	6.88	20240805	0.07	N	227610	500	175 억	0	N	N	N	N
111	20240904	110829	57	100.00	KOSDAQ	화학	N	N	N	N	N	1701	-37	5	-2.13	132486092	77918	93.03	1711	1722	1694	2255	1217	1738	1700.23	0.00	-20293	1802	1770	1740	1708	1678	1755	1693	176	517	500	1210	1	1	35174194	598	-212.62	1.91	12	0.22	-8.00	891.00	2780	20230920	-38.81	1600	20240805	6.31	2140	-20.51	20240221	1600	6.31	20240805	2780	-38.81	20230920	1600	6.31	20240805	0.07	N	227610	500	175 억	0	N	N	N	N
112	20240904	100831	57	100.00	KOSDAQ	화학	N	N	N	N	N	1700	-38	5	-2.19	96653803	56794	67.81	1711	1722	1694	2255	1217	1738	1701.70	0.00	-15933	1802	1770	1740	1708	1678	1755	1693	176	517	500	1210	1	1	35174194	598	-212.50	1.91	12	0.16	-8.00	891.00	2780	20230920	-38.85	1600	20240805	6.25	2140	-20.56	20240221	1600	6.25	20240805	2780	-38.85	20230920	1600	6.25	20240805	0.07	N	227610	500	175 억	0	N	N	N	N
113	20240904	090835	57	100.00	KOSDAQ	화학	N	N	N	N	N	1709	-29	5	-1.67	29313150	17173	20.50	1711	1722	1700	2255	1217	1738	1706.57	0.00	-2791	1802	1770	1740	1708	1678	1755	1693	176	517	500	1210	1	1	35174194	601	-213.62	1.92	12	0.05	-8.00	891.00	2780	20230920	-38.53	1600	20240805	6.81	2140	-20.14	20240221	1600	6.81	20240805	2780	-38.53	20230920	1600	6.81	20240805	0.07	N	227610	500	175 억	0	N	N	N	N
114	20240903	160819	57	100.00	KOSDAQ	화학	N	N	N	N	N	1738	-13	5	-0.74	144995814	83191	73.58	1751	1772	1710	2275	1226	1751	1742.93	0.00	-2418	1783	1767	1751	1735	1719	1775	1743	176	524	500	1220	1	1	35174194	611	-217.25	1.95	12	0.24	-8.00	891.00	2780	20230920	-37.48	1600	20240805	8.62	2140	-18.79	20240221	1600	8.62	20240805	2780	-37.48	20230920	1600	8.62	20240805	0.06	N	227610	500	175 억	0	N	N	N	N
115	20240903	150827	57	100.00	KOSDAQ	화학	N	N	N	N	N	1740	-11	5	-0.63	133861298	76786	67.92	1751	1772	1710	2275	1226	1751	1743.30	0.00	-2175	1783	1767	1751	1735	1719	1775	1743	176	524	500	1220	1	1	35174194	612	-217.50	1.95	12	0.22	-8.00	891.00	2780	20230920	-37.41	1600	20240805	8.75	2140	-18.69	20240221	1600	8.75	20240805	2780	-37.41	20230920	1600	8.75	20240805	0.06	N	227610	500	175 억	0	N	N	N	N
116	20240903	140828	57	100.00	KOSDAQ	화학	N	N	N	N	N	1742	-9	5	-0.51	110071246	63122	55.83	1751	1772	1710	2275	1226	1751	1743.79	0.00	745	1783	1767	1751	1735	1719	1775	1743	176	524	500	1220	1	1	35174194	613	-217.75	1.96	12	0.18	-8.00	891.00	2780	20230920	-37.34	1600	20240805	8.88	2140	-18.60	20240221	1600	8.88	20240805	2780	-37.34	20230920	1600	8.88	20240805	0.06	N	227610	500	175 억	0	N	N	N	N
117	20240903	130828	57	100.00	KOSDAQ	화학	N	N	N	N	N	1743	-8	5	-0.46	95773206	54921	48.58	1751	1772	1710	2275	1226	1751	1743.84	0.00	788	1783	1767	1751	1735	1719	1775	1743	176	524	500	1220	1	1	35174194	613	-217.88	1.96	12	0.16	-8.00	891.00	2780	20230920	-37.30	1600	20240805	8.94	2140	-18.55	20240221	1600	8.94	20240805	2780	-37.30	20230920	1600	8.94	20240805	0.06	N	227610	500	175 억	0	N	N	N	N
118	20240903	120817	57	100.00	KOSDAQ	화학	N	N	N	N	N	1746	-5	5	-0.29	91196298	52297	46.26	1751	1772	1710	2275	1226	1751	1743.82	0.00	2019	1783	1767	1751	1735	1719	1775	1743	176	524	500	1220	1	1	35174194	614	-218.25	1.96	12	0.15	-8.00	891.00	2780	20230920	-37.19	1600	20240805	9.12	2140	-18.41	20240221	1600	9.12	20240805	2780	-37.19	20230920	1600	9.12	20240805	0.06	N	227610	500	175 억	0	N	N	N	N
119	20240903	110817	57	100.00	KOSDAQ	화학	N	N	N	N	N	1756	5	2	0.29	82353375	47223	41.77	1751	1772	1710	2275	1226	1751	1743.93	0.00	2506	1783	1767	1751	1735	1719	1775	1743	176	524	500	1220	1	1	35174194	618	-219.50	1.97	12	0.13	-8.00	891.00	2780	20230920	-36.83	1600	20240805	9.75	2140	-17.94	20240221	1600	9.75	20240805	2780	-36.83	20230920	1600	9.75	20240805	0.06	N	227610	500	175 억	0	N	N	N	N
120	20240903	100817	57	100.00	KOSDAQ	화학	N	N	N	N	N	1751	0	3	0.00	67848427	38939	34.44	1751	1772	1710	2275	1226	1751	1742.43	0.00	5990	1783	1767	1751	1735	1719	1775	1743	176	524	500	1220	1	1	35174194	616	-218.88	1.97	12	0.11	-8.00	891.00	2780	20230920	-37.01	1600	20240805	9.44	2140	-18.18	20240221	1600	9.44	20240805	2780	-37.01	20230920	1600	9.44	20240805	0.06	N	227610	500	175 억	0	N	N	N	N
121	20240903	090820	57	100.00	KOSDAQ	화학	N	N	N	N	N	1760	9	2	0.51	3528911	2004	1.77	1751	1772	1751	2275	1226	1751	1760.93	0.00	1815	1783	1767	1751	1735	1719	1775	1743	176	524	500	1220	1	1	35174194	619	-220.00	1.98	12	0.01	-8.00	891.00	2780	20230920	-36.69	1600	20240805	10.00	2140	-17.76	20240221	1600	10.00	20240805	2780	-36.69	20230920	1600	10.00	20240805	0.06	N	227610	500	175 억	0	N	N	N	N
122	20240902	160811	57	100.00	KOSDAQ	화학	N	N	N	N	N	1751	1	2	0.06	197629090	113053	65.41	1745	1767	1735	2275	1225	1750	1748.09	0.00	13597	1794	1771	1753	1730	1712	1763	1722	176	525	500	1220	1	1	35174194	616	-218.88	1.97	12	0.32	-8.00	891.00	2780	20230920	-37.01	1600	20240805	9.44	2140	-18.18	20240221	1600	9.44	20240805	2780	-37.01	20230920	1600	9.44	20240805	0.06	N	227610	500	175 억	0	N	N	N	N
123	20240902	150824	57	100.00	KOSDAQ	화학	N	N	N	N	N	1761	11	2	0.63	185111053	105924	61.29	1745	1767	1735	2275	1225	1750	1747.58	0.00	13610	1794	1771	1753	1730	1712	1763	1722	176	525	500	1220	1	1	35174194	619	-220.12	1.98	12	0.30	-8.00	891.00	2780	20230920	-36.65	1600	20240805	10.06	2140	-17.71	20240221	1600	10.06	20240805	2780	-36.65	20230920	1600	10.06	20240805	0.06	N	227610	500	175 억	0	N	N	N	N
124	20240902	140821	57	100.00	KOSDAQ	화학	N	N	N	N	N	1757	7	2	0.40	162101688	92807	53.70	1745	1767	1735	2275	1225	1750	1746.65	0.00	13905	1794	1771	1753	1730	1712	1763	1722	176	525	500	1220	1	1	35174194	618	-219.62	1.97	12	0.26	-8.00	891.00	2780	20230920	-36.80	1600	20240805	9.81	2140	-17.90	20240221	1600	9.81	20240805	2780	-36.80	20230920	1600	9.81	20240805	0.06	N	227610	500	175 억	0	N	N	N	N
125	20240902	130817	57	100.00	KOSDAQ	화학	N	N	N	N	N	1759	9	2	0.51	157048882	89926	52.03	1745	1767	1735	2275	1225	1750	1746.42	0.00	13127	1794	1771	1753	1730	1712	1763	1722	176	525	500	1220	1	1	35174194	619	-219.88	1.97	12	0.26	-8.00	891.00	2780	20230920	-36.73	1600	20240805	9.94	2140	-17.80	20240221	1600	9.94	20240805	2780	-36.73	20230920	1600	9.94	20240805	0.06	N	227610	500	175 억	0	N	N	N	N
126	20240902	120821	57	100.00	KOSDAQ	화학	N	N	N	N	N	1755	5	2	0.29	106848034	61226	35.43	1745	1767	1735	2275	1225	1750	1745.14	0.00	4101	1794	1771	1753	1730	1712	1763	1722	176	525	500	1220	1	1	35174194	617	-219.38	1.97	12	0.17	-8.00	891.00	2780	20230920	-36.87	1600	20240805	9.69	2140	-17.99	20240221	1600	9.69	20240805	2780	-36.87	20230920	1600	9.69	20240805	0.06	N	227610	500	175 억	0	N	N	N	N
127	20240902	110812	57	100.00	KOSDAQ	화학	N	N	N	N	N	1742	-8	5	-0.46	98860914	56655	32.78	1745	1767	1735	2275	1225	1750	1744.96	0.00	1664	1794	1771	1753	1730	1712	1763	1722	176	525	500	1220	1	1	35174194	613	-217.75	1.96	12	0.16	-8.00	891.00	2780	20230920	-37.34	1600	20240805	8.88	2140	-18.60	20240221	1600	8.88	20240805	2780	-37.34	20230920	1600	8.88	20240805	0.06	N	227610	500	175 억	0	N	N	N	N
128	20240902	100811	57	100.00	KOSDAQ	화학	N	N	N	N	N	1749	-1	5	-0.06	58498230	33550	19.41	1745	1767	1737	2275	1225	1750	1743.61	0.00	3172	1794	1771	1753	1730	1712	1763	1722	176	525	500	1220	1	1	35174194	615	-218.62	1.96	12	0.10	-8.00	891.00	2780	20230920	-37.09	1600	20240805	9.31	2140	-18.27	20240221	1600	9.31	20240805	2780	-37.09	20230920	1600	9.31	20240805	0.06	N	227610	500	175 억	0	N	N	N	N
129	20240902	090806	57	100.00	KOSDAQ	화학	N	N	N	N	N	1747	-3	5	-0.17	7617651	4368	2.53	1745	1748	1740	2275	1225	1750	1743.97	0.00	986	1794	1771	1753	1730	1712	1763	1722	176	525	500	1220	1	1	35174194	614	-218.38	1.96	12	0.01	-8.00	891.00	2780	20230920	-37.16	1600	20240805	9.19	2140	-18.36	20240221	1600	9.19	20240805	2780	-37.16	20230920	1600	9.19	20240805	0.06	N	227610	500	175 억	0	N	N	N	N

52 KiB Raw Blame History

52 KiB

Raw Blame History