KissMeData/170920/price/prices-20240901.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

54 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	160917	57	100.00	KOSDAQ	화학	N	N	N	N	N	9690	-300	5	-3.00	286483800	29491	50.68	10000	10100	9540	12980	7000	9990	9714.28	1.81	-7685	10683	10336	10103	9756	9523	10220	9640	49	2990	500	6790	10	1	9805620	950	-3.43	1.02	12	0.30	-2827.00	9531.00	20200	20240125	-52.03	7390	20231101	31.12	20200	-52.03	20240125	8350	16.05	20240805	20200	-52.03	20240125	7390	31.12	20231101	1.49	N	170920	500	49 억	177366	N	N	N	N
3	20240930	150929	57	100.00	KOSDAQ	화학	N	N	N	N	N	9740	-250	5	-2.50	276525990	28463	48.92	10000	10100	9540	12980	7000	9990	9715.28	1.81	-7280	10683	10336	10103	9756	9523	10220	9640	49	2990	500	6790	10	1	9805620	955	-3.45	1.02	12	0.29	-2827.00	9531.00	20200	20240125	-51.78	7390	20231101	31.80	20200	-51.78	20240125	8350	16.65	20240805	20200	-51.78	20240125	7390	31.80	20231101	1.49	N	170920	500	49 억	177366	N	N	N	N
4	20240930	140928	57	100.00	KOSDAQ	화학	N	N	N	N	N	9710	-280	5	-2.80	246211870	25339	43.55	10000	10100	9540	12980	7000	9990	9716.72	1.81	-6627	10683	10336	10103	9756	9523	10220	9640	49	2990	500	6790	10	1	9805620	952	-3.43	1.02	12	0.26	-2827.00	9531.00	20200	20240125	-51.93	7390	20231101	31.39	20200	-51.93	20240125	8350	16.29	20240805	20200	-51.93	20240125	7390	31.39	20231101	1.49	N	170920	500	49 억	177366	N	N	N	N
5	20240930	130923	57	100.00	KOSDAQ	화학	N	N	N	N	N	9790	-200	5	-2.00	234542460	24137	41.48	10000	10100	9540	12980	7000	9990	9717.13	1.81	-6491	10683	10336	10103	9756	9523	10220	9640	49	2990	500	6790	10	1	9805620	960	-3.46	1.03	12	0.25	-2827.00	9531.00	20200	20240125	-51.53	7390	20231101	32.48	20200	-51.53	20240125	8350	17.25	20240805	20200	-51.53	20240125	7390	32.48	20231101	1.49	N	170920	500	49 억	177366	N	N	N	N
6	20240930	120921	57	100.00	KOSDAQ	화학	N	N	N	N	N	9780	-210	5	-2.10	221068580	22758	39.11	10000	10100	9540	12980	7000	9990	9713.88	1.81	-5850	10683	10336	10103	9756	9523	10220	9640	49	2990	500	6790	10	1	9805620	959	-3.46	1.03	12	0.23	-2827.00	9531.00	20200	20240125	-51.58	7390	20231101	32.34	20200	-51.58	20240125	8350	17.13	20240805	20200	-51.58	20240125	7390	32.34	20231101	1.49	N	170920	500	49 억	177366	N	N	N	N
7	20240930	110918	57	100.00	KOSDAQ	화학	N	N	N	N	N	9620	-370	5	-3.70	135242460	13892	23.88	10000	10100	9540	12980	7000	9990	9735.28	1.81	-7305	10683	10336	10103	9756	9523	10220	9640	49	2990	500	6790	10	1	9805620	943	-3.40	1.01	12	0.14	-2827.00	9531.00	20200	20240125	-52.38	7390	20231101	30.18	20200	-52.38	20240125	8350	15.21	20240805	20200	-52.38	20240125	7390	30.18	20231101	1.49	N	170920	500	49 억	177366	N	N	N	N
8	20240930	100917	57	100.00	KOSDAQ	화학	N	N	N	N	N	9740	-250	5	-2.50	76520010	7803	13.41	10000	10100	9680	12980	7000	9990	9806.49	1.81	-4212	10683	10336	10103	9756	9523	10220	9640	49	2990	500	6790	10	1	9805620	955	-3.45	1.02	12	0.08	-2827.00	9531.00	20200	20240125	-51.78	7390	20231101	31.80	20200	-51.78	20240125	8350	16.65	20240805	20200	-51.78	20240125	7390	31.80	20231101	1.49	N	170920	500	49 억	177366	N	N	N	N
9	20240930	090840	57	100.00	KOSDAQ	화학	N	N	N	N	N	9860	-130	5	-1.30	12719030	1280	2.20	10000	10100	9860	12980	7000	9990	9936.74	1.81	-965	10683	10336	10103	9756	9523	10220	9640	49	2990	500	6790	10	1	9805620	967	-3.49	1.03	12	0.01	-2827.00	9531.00	20200	20240125	-51.19	7390	20231101	33.42	20200	-51.19	20240125	8350	18.08	20240805	20200	-51.19	20240125	7390	33.42	20231101	1.49	N	170920	500	49 억	177366	N	N	N	N
10	20240927	160926	57	100.00	KOSDAQ	화학	N	N	N	N	N	9990	-470	5	-4.49	586207260	58035	67.65	10450	10450	9870	13590	7330	10460	10100.96	1.85	-6649	10773	10616	10323	10166	9873	10695	10245	49	3130	500	7110	10	1	9805620	980	-3.53	1.05	12	0.59	-2827.00	9531.00	20200	20240125	-50.54	7390	20231101	35.18	20200	-50.54	20240125	8350	19.64	20240805	20200	-50.54	20240125	7390	35.18	20231101	1.47	N	170920	500	49 억	180981	N	N	N	N
11	20240927	150926	57	100.00	KOSDAQ	화학	N	N	N	N	N	10010	-450	5	-4.30	534370990	52843	61.60	10450	10450	9870	13590	7330	10460	10112.43	1.85	-3295	10773	10616	10323	10166	9873	10695	10245	49	3130	500	7110	10	1	9805620	982	-3.54	1.05	12	0.54	-2827.00	9531.00	20200	20240125	-50.45	7390	20231101	35.45	20200	-50.45	20240125	8350	19.88	20240805	20200	-50.45	20240125	7390	35.45	20231101	1.47	N	170920	500	49 억	180981	N	N	N	N
12	20240927	140934	57	100.00	KOSDAQ	화학	N	N	N	N	N	10030	-430	5	-4.11	397728930	39099	45.58	10450	10450	9980	13590	7330	10460	10172.36	1.85	-2482	10773	10616	10323	10166	9873	10695	10245	49	3130	500	7110	10	1	9805620	984	-3.55	1.05	12	0.40	-2827.00	9531.00	20200	20240125	-50.35	7390	20231101	35.72	20200	-50.35	20240125	8350	20.12	20240805	20200	-50.35	20240125	7390	35.72	20231101	1.47	N	170920	500	49 억	180981	N	N	N	N
13	20240927	130927	57	100.00	KOSDAQ	화학	N	N	N	N	N	10190	-270	5	-2.58	232069570	22629	26.38	10450	10450	10120	13590	7330	10460	10255.41	1.85	-5682	10773	10616	10323	10166	9873	10695	10245	49	3130	500	7110	10	1	9805620	999	-3.60	1.07	12	0.23	-2827.00	9531.00	20200	20240125	-49.55	7390	20231101	37.89	20200	-49.55	20240125	8350	22.04	20240805	20200	-49.55	20240125	7390	37.89	20231101	1.47	N	170920	500	49 억	180981	N	N	N	N
14	20240927	120922	57	100.00	KOSDAQ	화학	N	N	N	N	N	10300	-160	5	-1.53	176576140	17184	20.03	10450	10450	10180	13590	7330	10460	10275.61	1.85	-3287	10773	10616	10323	10166	9873	10695	10245	49	3130	500	7110	10	1	9805620	1010	-3.64	1.08	12	0.18	-2827.00	9531.00	20200	20240125	-49.01	7390	20231101	39.38	20200	-49.01	20240125	8350	23.35	20240805	20200	-49.01	20240125	7390	39.38	20231101	1.47	N	170920	500	49 억	180981	N	N	N	N
15	20240927	110926	57	100.00	KOSDAQ	화학	N	N	N	N	N	10300	-160	5	-1.53	164725850	16029	18.68	10450	10450	10180	13590	7330	10460	10276.74	1.85	-2582	10773	10616	10323	10166	9873	10695	10245	49	3130	500	7110	10	1	9805620	1010	-3.64	1.08	12	0.16	-2827.00	9531.00	20200	20240125	-49.01	7390	20231101	39.38	20200	-49.01	20240125	8350	23.35	20240805	20200	-49.01	20240125	7390	39.38	20231101	1.47	N	170920	500	49 억	180981	N	N	N	N
16	20240927	100923	57	100.00	KOSDAQ	화학	N	N	N	N	N	10270	-190	5	-1.82	86016880	8334	9.71	10450	10450	10180	13590	7330	10460	10321.20	1.85	-3078	10773	10616	10323	10166	9873	10695	10245	49	3130	500	7110	10	1	9805620	1007	-3.63	1.08	12	0.08	-2827.00	9531.00	20200	20240125	-49.16	7390	20231101	38.97	20200	-49.16	20240125	8350	22.99	20240805	20200	-49.16	20240125	7390	38.97	20231101	1.47	N	170920	500	49 억	180981	N	N	N	N
17	20240927	090926	57	100.00	KOSDAQ	화학	N	N	N	N	N	10410	-50	5	-0.48	12922060	1249	1.46	10450	10450	10260	13590	7330	10460	10345.92	1.85	-984	10773	10616	10323	10166	9873	10695	10245	49	3130	500	7110	10	1	9805620	1021	-3.68	1.09	12	0.01	-2827.00	9531.00	20200	20240125	-48.47	7390	20231101	40.87	20200	-48.47	20240125	8350	24.67	20240805	20200	-48.47	20240125	7390	40.87	20231101	1.47	N	170920	500	49 억	180981	N	N	N	N
18	20240926	160908	57	100.00	KOSDAQ	화학	N	N	N	N	N	10460	570	2	5.76	880233930	85480	174.10	10110	10480	10030	12850	6930	9890	10297.54	1.67	17651	10250	10070	9790	9610	9330	10160	9700	49	2960	500	6720	10	1	9805620	1026	-3.70	1.10	12	0.87	-2827.00	9531.00	20200	20240125	-48.22	7390	20231101	41.54	20200	-48.22	20240125	8350	25.27	20240805	20200	-48.22	20240125	7390	41.54	20231101	1.47	N	170920	500	49 억	163607	N	N	N	N
19	20240926	150912	57	100.00	KOSDAQ	화학	N	N	N	N	N	10400	510	2	5.16	858977580	83445	169.96	10110	10480	10030	12850	6930	9890	10293.94	1.67	17962	10250	10070	9790	9610	9330	10160	9700	49	2960	500	6720	10	1	9805620	1020	-3.68	1.09	12	0.85	-2827.00	9531.00	20200	20240125	-48.51	7390	20231101	40.73	20200	-48.51	20240125	8350	24.55	20240805	20200	-48.51	20240125	7390	40.73	20231101	1.47	N	170920	500	49 억	163607	N	N	N	N
20	20240926	140918	57	100.00	KOSDAQ	화학	N	N	N	N	N	10410	520	2	5.26	794358420	77203	157.25	10110	10480	10030	12850	6930	9890	10289.22	1.67	18032	10250	10070	9790	9610	9330	10160	9700	49	2960	500	6720	10	1	9805620	1021	-3.68	1.09	12	0.79	-2827.00	9531.00	20200	20240125	-48.47	7390	20231101	40.87	20200	-48.47	20240125	8350	24.67	20240805	20200	-48.47	20240125	7390	40.87	20231101	1.47	N	170920	500	49 억	163607	N	N	N	N
21	20240926	130917	57	100.00	KOSDAQ	화학	N	N	N	N	N	10390	500	2	5.06	642035810	62546	127.39	10110	10470	10030	12850	6930	9890	10265.02	1.67	12220	10250	10070	9790	9610	9330	10160	9700	49	2960	500	6720	10	1	9805620	1019	-3.68	1.09	12	0.64	-2827.00	9531.00	20200	20240125	-48.56	7390	20231101	40.60	20200	-48.56	20240125	8350	24.43	20240805	20200	-48.56	20240125	7390	40.60	20231101	1.47	N	170920	500	49 억	163607	N	N	N	N
22	20240926	120919	57	100.00	KOSDAQ	화학	N	N	N	N	N	10400	510	2	5.16	602139430	58698	119.56	10110	10470	10030	12850	6930	9890	10258.26	1.67	12608	10250	10070	9790	9610	9330	10160	9700	49	2960	500	6720	10	1	9805620	1020	-3.68	1.09	12	0.60	-2827.00	9531.00	20200	20240125	-48.51	7390	20231101	40.73	20200	-48.51	20240125	8350	24.55	20240805	20200	-48.51	20240125	7390	40.73	20231101	1.47	N	170920	500	49 억	163607	N	N	N	N
23	20240926	110919	57	100.00	KOSDAQ	화학	N	N	N	N	N	10290	400	2	4.04	544365600	53135	108.22	10110	10470	10030	12850	6930	9890	10244.95	1.67	8177	10250	10070	9790	9610	9330	10160	9700	49	2960	500	6720	10	1	9805620	1009	-3.64	1.08	12	0.54	-2827.00	9531.00	20200	20240125	-49.06	7390	20231101	39.24	20200	-49.06	20240125	8350	23.23	20240805	20200	-49.06	20240125	7390	39.24	20231101	1.47	N	170920	500	49 억	163607	N	N	N	N
24	20240926	100920	57	100.00	KOSDAQ	화학	N	N	N	N	N	10180	290	2	2.93	493952820	48202	98.18	10110	10470	10030	12850	6930	9890	10247.56	1.67	7692	10250	10070	9790	9610	9330	10160	9700	49	2960	500	6720	10	1	9805620	998	-3.60	1.07	12	0.49	-2827.00	9531.00	20200	20240125	-49.60	7390	20231101	37.75	20200	-49.60	20240125	8350	21.92	20240805	20200	-49.60	20240125	7390	37.75	20231101	1.47	N	170920	500	49 억	163607	N	N	N	N
25	20240926	090917	57	100.00	KOSDAQ	화학	N	N	N	N	N	10110	220	2	2.22	152981170	14959	30.47	10110	10470	10080	12850	6930	9890	10226.70	1.67	3255	10250	10070	9790	9610	9330	10160	9700	49	2960	500	6720	10	1	9805620	991	-3.58	1.06	12	0.15	-2827.00	9531.00	20200	20240125	-49.95	7390	20231101	36.81	20200	-49.95	20240125	8350	21.08	20240805	20200	-49.95	20240125	7390	36.81	20231101	1.47	N	170920	500	49 억	163607	N	N	N	N
26	20240925	160908	57	100.00	KOSDAQ	화학	N	N	N	N	N	9890	260	2	2.70	478958440	48997	261.60	9640	9970	9510	12510	6750	9630	9775.26	1.61	5525	9950	9790	9630	9470	9310	9710	9390	49	2880	500	6540	10	1	9805620	970	-3.50	1.04	12	0.50	-2827.00	9531.00	20200	20240125	-51.04	7390	20231101	33.83	20200	-51.04	20240125	8350	18.44	20240805	20200	-51.04	20240125	7390	33.83	20231101	1.48	N	170920	500	49 억	158175	N	N	N	N
27	20240925	150914	57	100.00	KOSDAQ	화학	N	N	N	N	N	9660	30	2	0.31	470171500	48105	256.83	9640	9970	9510	12510	6750	9630	9773.86	1.61	5791	9950	9790	9630	9470	9310	9710	9390	49	2880	500	6540	10	1	9805620	947	-3.42	1.01	12	0.49	-2827.00	9531.00	20200	20240125	-52.18	7390	20231101	30.72	20200	-52.18	20240125	8350	15.69	20240805	20200	-52.18	20240125	7390	30.72	20231101	1.48	N	170920	500	49 억	158175	N	N	N	N
28	20240925	140916	57	100.00	KOSDAQ	화학	N	N	N	N	N	9850	220	2	2.28	371255260	37897	202.33	9640	9970	9640	12510	6750	9630	9796.43	1.61	8472	9950	9790	9630	9470	9310	9710	9390	49	2880	500	6540	10	1	9805620	966	-3.48	1.03	12	0.39	-2827.00	9531.00	20200	20240125	-51.24	7390	20231101	33.29	20200	-51.24	20240125	8350	17.96	20240805	20200	-51.24	20240125	7390	33.29	20231101	1.48	N	170920	500	49 억	158175	N	N	N	N
29	20240925	130915	57	100.00	KOSDAQ	화학	N	N	N	N	N	9770	140	2	1.45	190349210	19513	104.18	9640	9850	9640	12510	6750	9630	9754.99	1.61	7636	9950	9790	9630	9470	9310	9710	9390	49	2880	500	6540	10	1	9805620	958	-3.46	1.03	12	0.20	-2827.00	9531.00	20200	20240125	-51.63	7390	20231101	32.21	20200	-51.63	20240125	8350	17.01	20240805	20200	-51.63	20240125	7390	32.21	20231101	1.48	N	170920	500	49 억	158175	N	N	N	N
30	20240925	120916	57	100.00	KOSDAQ	화학	N	N	N	N	N	9770	140	2	1.45	174187540	17854	95.32	9640	9850	9640	12510	6750	9630	9756.22	1.61	8318	9950	9790	9630	9470	9310	9710	9390	49	2880	500	6540	10	1	9805620	958	-3.46	1.03	12	0.18	-2827.00	9531.00	20200	20240125	-51.63	7390	20231101	32.21	20200	-51.63	20240125	8350	17.01	20240805	20200	-51.63	20240125	7390	32.21	20231101	1.48	N	170920	500	49 억	158175	N	N	N	N
31	20240925	110912	57	100.00	KOSDAQ	화학	N	N	N	N	N	9730	100	2	1.04	154604040	15830	84.52	9640	9850	9640	12510	6750	9630	9766.52	1.61	7781	9950	9790	9630	9470	9310	9710	9390	49	2880	500	6540	10	1	9805620	954	-3.44	1.02	12	0.16	-2827.00	9531.00	20200	20240125	-51.83	7390	20231101	31.66	20200	-51.83	20240125	8350	16.53	20240805	20200	-51.83	20240125	7390	31.66	20231101	1.48	N	170920	500	49 억	158175	N	N	N	N
32	20240925	100908	57	100.00	KOSDAQ	화학	N	N	N	N	N	9680	50	2	0.52	124857760	12760	68.13	9640	9850	9640	12510	6750	9630	9785.09	1.61	7670	9950	9790	9630	9470	9310	9710	9390	49	2880	500	6540	10	1	9805620	949	-3.42	1.02	12	0.13	-2827.00	9531.00	20200	20240125	-52.08	7390	20231101	30.99	20200	-52.08	20240125	8350	15.93	20240805	20200	-52.08	20240125	7390	30.99	20231101	1.48	N	170920	500	49 억	158175	N	N	N	N
33	20240925	090919	57	100.00	KOSDAQ	화학	N	N	N	N	N	9650	20	2	0.21	1711300	177	0.95	9640	9780	9640	12510	6750	9630	9668.36	1.61	84	9950	9790	9630	9470	9310	9710	9390	49	2880	500	6540	10	1	9805620	946	-3.41	1.01	12	0.00	-2827.00	9531.00	20200	20240125	-52.23	7390	20231101	30.58	20200	-52.23	20240125	8350	15.57	20240805	20200	-52.23	20240125	7390	30.58	20231101	1.48	N	170920	500	49 억	158175	N	N	N	N
34	20240924	160907	57	100.00	KOSDAQ	화학	N	N	N	N	N	9630	80	2	0.84	179846850	18730	95.24	9790	9790	9470	12410	6690	9550	9602.07	1.62	1825	9936	9742	9476	9282	9016	9840	9380	49	2860	500	6490	10	1	9805620	944	-3.41	1.01	12	0.19	-2827.00	9531.00	20200	20240125	-52.33	7390	20231101	30.31	20200	-52.33	20240125	8350	15.33	20240805	20200	-52.33	20240125	7390	30.31	20231101	1.53	N	170920	500	49 억	158634	N	N	N	N
35	20240924	150908	57	100.00	KOSDAQ	화학	N	N	N	N	N	9670	120	2	1.26	170351910	17749	90.25	9790	9790	9470	12410	6690	9550	9597.83	1.62	1301	9936	9742	9476	9282	9016	9840	9380	49	2860	500	6490	10	1	9805620	948	-3.42	1.01	12	0.18	-2827.00	9531.00	20200	20240125	-52.13	7390	20231101	30.85	20200	-52.13	20240125	8350	15.81	20240805	20200	-52.13	20240125	7390	30.85	20231101	1.53	N	170920	500	49 억	158634	N	N	N	N
36	20240924	140858	57	100.00	KOSDAQ	화학	N	N	N	N	N	9470	-80	5	-0.84	94758930	9907	50.37	9790	9790	9470	12410	6690	9550	9564.85	1.62	-1003	9936	9742	9476	9282	9016	9840	9380	49	2860	500	6490	10	1	9805620	929	-3.35	0.99	12	0.10	-2827.00	9531.00	20200	20240125	-53.12	7390	20231101	28.15	20200	-53.12	20240125	8350	13.41	20240805	20200	-53.12	20240125	7390	28.15	20231101	1.53	N	170920	500	49 억	158634	N	N	N	N
37	20240924	130908	57	100.00	KOSDAQ	화학	N	N	N	N	N	9530	-20	5	-0.21	69169030	7223	36.73	9790	9790	9470	12410	6690	9550	9576.22	1.62	-1265	9936	9742	9476	9282	9016	9840	9380	49	2860	500	6490	10	1	9805620	934	-3.37	1.00	12	0.07	-2827.00	9531.00	20200	20240125	-52.82	7390	20231101	28.96	20200	-52.82	20240125	8350	14.13	20240805	20200	-52.82	20240125	7390	28.96	20231101	1.53	N	170920	500	49 억	158634	N	N	N	N
38	20240924	120901	57	100.00	KOSDAQ	화학	N	N	N	N	N	9560	10	2	0.10	51446930	5361	27.26	9790	9790	9510	12410	6690	9550	9596.52	1.62	-1174	9936	9742	9476	9282	9016	9840	9380	49	2860	500	6490	10	1	9805620	937	-3.38	1.00	12	0.05	-2827.00	9531.00	20200	20240125	-52.67	7390	20231101	29.36	20200	-52.67	20240125	8350	14.49	20240805	20200	-52.67	20240125	7390	29.36	20231101	1.53	N	170920	500	49 억	158634	N	N	N	N
39	20240924	110909	57	100.00	KOSDAQ	화학	N	N	N	N	N	9540	-10	5	-0.10	39177530	4077	20.73	9790	9790	9510	12410	6690	9550	9609.40	1.62	-1327	9936	9742	9476	9282	9016	9840	9380	49	2860	500	6490	10	1	9805620	935	-3.37	1.00	12	0.04	-2827.00	9531.00	20200	20240125	-52.77	7390	20231101	29.09	20200	-52.77	20240125	8350	14.25	20240805	20200	-52.77	20240125	7390	29.09	20231101	1.53	N	170920	500	49 억	158634	N	N	N	N
40	20240924	100908	57	100.00	KOSDAQ	화학	N	N	N	N	N	9620	70	2	0.73	19914040	2062	10.48	9790	9790	9510	12410	6690	9550	9657.63	1.62	-1016	9936	9742	9476	9282	9016	9840	9380	49	2860	500	6490	10	1	9805620	943	-3.40	1.01	12	0.02	-2827.00	9531.00	20200	20240125	-52.38	7390	20231101	30.18	20200	-52.38	20240125	8350	15.21	20240805	20200	-52.38	20240125	7390	30.18	20231101	1.53	N	170920	500	49 억	158634	N	N	N	N
41	20240924	090910	57	100.00	KOSDAQ	화학	N	N	N	N	N	9670	120	2	1.26	497910	51	0.26	9790	9790	9510	12410	6690	9550	9762.94	1.62	-12	9936	9742	9476	9282	9016	9840	9380	49	2860	500	6490	10	1	9805620	948	-3.42	1.01	12	0.00	-2827.00	9531.00	20200	20240125	-52.13	7390	20231101	30.85	20200	-52.13	20240125	8350	15.81	20240805	20200	-52.13	20240125	7390	30.85	20231101	1.53	N	170920	500	49 억	158634	N	N	N	N
42	20240923	160905	57	100.00	KOSDAQ	화학	N	N	N	N	N	9550	220	2	2.36	184376030	19467	96.18	9300	9670	9210	12120	6540	9330	9471.18	1.57	4519	10250	9790	9510	9050	8770	10020	9280	49	2790	500	6340	10	1	9805620	936	-3.38	1.00	12	0.20	-2827.00	9531.00	20200	20240125	-52.72	7390	20231101	29.23	20200	-52.72	20240125	8350	14.37	20240805	20200	-52.72	20240125	7390	29.23	20231101	1.51	N	170920	500	49 억	153612	N	N	N	N
43	20240923	150907	57	100.00	KOSDAQ	화학	N	N	N	N	N	9440	110	2	1.18	177422820	18736	92.56	9300	9670	9210	12120	6540	9330	9469.62	1.57	4782	10250	9790	9510	9050	8770	10020	9280	49	2790	500	6340	10	1	9805620	926	-3.34	0.99	12	0.19	-2827.00	9531.00	20200	20240125	-53.27	7390	20231101	27.74	20200	-53.27	20240125	8350	13.05	20240805	20200	-53.27	20240125	7390	27.74	20231101	1.51	N	170920	500	49 억	153612	N	N	N	N
44	20240923	140911	57	100.00	KOSDAQ	화학	N	N	N	N	N	9410	80	2	0.86	170523330	18005	88.95	9300	9670	9210	12120	6540	9330	9470.89	1.57	5249	10250	9790	9510	9050	8770	10020	9280	49	2790	500	6340	10	1	9805620	923	-3.33	0.99	12	0.18	-2827.00	9531.00	20200	20240125	-53.42	7390	20231101	27.33	20200	-53.42	20240125	8350	12.69	20240805	20200	-53.42	20240125	7390	27.33	20231101	1.51	N	170920	500	49 억	153612	N	N	N	N
45	20240923	130907	57	100.00	KOSDAQ	화학	N	N	N	N	N	9540	210	2	2.25	164932810	17414	86.03	9300	9670	9210	12120	6540	9330	9471.28	1.57	5686	10250	9790	9510	9050	8770	10020	9280	49	2790	500	6340	10	1	9805620	935	-3.37	1.00	12	0.18	-2827.00	9531.00	20200	20240125	-52.77	7390	20231101	29.09	20200	-52.77	20240125	8350	14.25	20240805	20200	-52.77	20240125	7390	29.09	20231101	1.51	N	170920	500	49 억	153612	N	N	N	N
46	20240923	120908	57	100.00	KOSDAQ	화학	N	N	N	N	N	9430	100	2	1.07	164246480	17342	85.68	9300	9670	9210	12120	6540	9330	9471.02	1.57	5736	10250	9790	9510	9050	8770	10020	9280	49	2790	500	6340	10	1	9805620	925	-3.34	0.99	12	0.18	-2827.00	9531.00	20200	20240125	-53.32	7390	20231101	27.60	20200	-53.32	20240125	8350	12.93	20240805	20200	-53.32	20240125	7390	27.60	20231101	1.51	N	170920	500	49 억	153612	N	N	N	N
47	20240923	110908	57	100.00	KOSDAQ	화학	N	N	N	N	N	9560	230	2	2.47	150434700	15882	78.46	9300	9670	9210	12120	6540	9330	9472.02	1.57	6468	10250	9790	9510	9050	8770	10020	9280	49	2790	500	6340	10	1	9805620	937	-3.38	1.00	12	0.16	-2827.00	9531.00	20200	20240125	-52.67	7390	20231101	29.36	20200	-52.67	20240125	8350	14.49	20240805	20200	-52.67	20240125	7390	29.36	20231101	1.51	N	170920	500	49 억	153612	N	N	N	N
48	20240923	100906	57	100.00	KOSDAQ	화학	N	N	N	N	N	9550	220	2	2.36	69369550	7393	36.52	9300	9670	9210	12120	6540	9330	9383.14	1.57	2831	10250	9790	9510	9050	8770	10020	9280	49	2790	500	6340	10	1	9805620	936	-3.38	1.00	12	0.08	-2827.00	9531.00	20200	20240125	-52.72	7390	20231101	29.23	20200	-52.72	20240125	8350	14.37	20240805	20200	-52.72	20240125	7390	29.23	20231101	1.51	N	170920	500	49 억	153612	N	N	N	N
49	20240923	090906	57	100.00	KOSDAQ	화학	N	N	N	N	N	9390	60	2	0.64	25017430	2715	13.41	9300	9390	9210	12120	6540	9330	9214.52	1.57	2211	10250	9790	9510	9050	8770	10020	9280	49	2790	500	6340	10	1	9805620	921	-3.32	0.99	12	0.03	-2827.00	9531.00	20200	20240125	-53.51	7390	20231101	27.06	20200	-53.51	20240125	8350	12.46	20240805	20200	-53.51	20240125	7390	27.06	20231101	1.51	N	170920	500	49 억	153612	N	N	N	N
50	20240913	160823	57	100.00	KOSDAQ	화학	N	N	N	N	N	9420	-200	5	-2.08	370487900	39414	101.13	9620	9670	9300	12500	6740	9620	9399.91	1.81	-14573	10026	9822	9496	9292	8966	9925	9395	49	2880	500	6540	10	1	9805620	924	-3.33	0.99	12	0.40	-2827.00	9531.00	20200	20240125	-53.37	7390	20231101	27.47	20200	-53.37	20240125	8350	12.81	20240805	20200	-53.37	20240125	7390	27.47	20231101	1.53	N	170920	500	49 억	177437	N	N	N	N
51	20240913	150830	57	100.00	KOSDAQ	화학	N	N	N	N	N	9430	-190	5	-1.98	340873060	36281	93.09	9620	9670	9300	12500	6740	9620	9395.36	1.81	-13190	10026	9822	9496	9292	8966	9925	9395	49	2880	500	6540	10	1	9805620	925	-3.34	0.99	12	0.37	-2827.00	9531.00	20200	20240125	-53.32	7390	20231101	27.60	20200	-53.32	20240125	8350	12.93	20240805	20200	-53.32	20240125	7390	27.60	20231101	1.53	N	170920	500	49 억	177437	N	N	N	N
52	20240913	140833	57	100.00	KOSDAQ	화학	N	N	N	N	N	9360	-260	5	-2.70	300745160	32025	82.17	9620	9670	9300	12500	6740	9620	9390.95	1.81	-13498	10026	9822	9496	9292	8966	9925	9395	49	2880	500	6540	10	1	9805620	918	-3.31	0.98	12	0.33	-2827.00	9531.00	20200	20240125	-53.66	7390	20231101	26.66	20200	-53.66	20240125	8350	12.10	20240805	20200	-53.66	20240125	7390	26.66	20231101	1.53	N	170920	500	49 억	177437	N	N	N	N
53	20240913	130827	57	100.00	KOSDAQ	화학	N	N	N	N	N	9310	-310	5	-3.22	270013340	28749	73.77	9620	9670	9300	12500	6740	9620	9392.10	1.81	-12970	10026	9822	9496	9292	8966	9925	9395	49	2880	500	6540	10	1	9805620	913	-3.29	0.98	12	0.29	-2827.00	9531.00	20200	20240125	-53.91	7390	20231101	25.98	20200	-53.91	20240125	8350	11.50	20240805	20200	-53.91	20240125	7390	25.98	20231101	1.53	N	170920	500	49 억	177437	N	N	N	N
54	20240913	120828	57	100.00	KOSDAQ	화학	N	N	N	N	N	9370	-250	5	-2.60	257141920	27372	70.23	9620	9670	9300	12500	6740	9620	9394.34	1.81	-12072	10026	9822	9496	9292	8966	9925	9395	49	2880	500	6540	10	1	9805620	919	-3.31	0.98	12	0.28	-2827.00	9531.00	20200	20240125	-53.61	7390	20231101	26.79	20200	-53.61	20240125	8350	12.22	20240805	20200	-53.61	20240125	7390	26.79	20231101	1.53	N	170920	500	49 억	177437	N	N	N	N
55	20240913	110828	57	100.00	KOSDAQ	화학	N	N	N	N	N	9360	-260	5	-2.70	225184190	23959	61.48	9620	9670	9300	12500	6740	9620	9398.73	1.81	-8896	10026	9822	9496	9292	8966	9925	9395	49	2880	500	6540	10	1	9805620	918	-3.31	0.98	12	0.24	-2827.00	9531.00	20200	20240125	-53.66	7390	20231101	26.66	20200	-53.66	20240125	8350	12.10	20240805	20200	-53.66	20240125	7390	26.66	20231101	1.53	N	170920	500	49 억	177437	N	N	N	N
56	20240913	100832	57	100.00	KOSDAQ	화학	N	N	N	N	N	9420	-200	5	-2.08	118912120	12606	32.35	9620	9670	9350	12500	6740	9620	9432.98	1.81	-2260	10026	9822	9496	9292	8966	9925	9395	49	2880	500	6540	10	1	9805620	924	-3.33	0.99	12	0.13	-2827.00	9531.00	20200	20240125	-53.37	7390	20231101	27.47	20200	-53.37	20240125	8350	12.81	20240805	20200	-53.37	20240125	7390	27.47	20231101	1.53	N	170920	500	49 억	177437	N	N	N	N
57	20240913	090835	57	100.00	KOSDAQ	화학	N	N	N	N	N	9600	-20	5	-0.21	3671880	385	0.99	9620	9670	9410	12500	6740	9620	9537.35	1.81	-141	10026	9822	9496	9292	8966	9925	9395	49	2880	500	6540	10	1	9805620	941	-3.40	1.01	12	0.00	-2827.00	9531.00	20200	20240125	-52.48	7390	20231101	29.91	20200	-52.48	20240125	8350	14.97	20240805	20200	-52.48	20240125	7390	29.91	20231101	1.53	N	170920	500	49 억	177437	N	N	N	N
58	20240912	160814	57	100.00	KOSDAQ	화학	N	N	N	N	N	9620	610	2	6.77	367693480	38973	130.22	9300	9700	9170	11710	6310	9010	9434.56	1.76	4464	9396	9202	9086	8892	8776	9300	8990	49	2700	500	6120	10	1	9805620	943	-3.40	1.01	12	0.40	-2827.00	9531.00	20200	20240125	-52.38	7390	20231101	30.18	20200	-52.38	20240125	8350	15.21	20240805	20200	-52.38	20240125	7390	30.18	20231101	1.55	N	170920	500	49 억	173023	N	N	N	N
59	20240912	150828	57	100.00	KOSDAQ	화학	N	N	N	N	N	9510	500	2	5.55	336129550	35680	119.22	9300	9700	9170	11710	6310	9010	9420.67	1.76	4632	9396	9202	9086	8892	8776	9300	8990	49	2700	500	6120	10	1	9805620	933	-3.36	1.00	12	0.36	-2827.00	9531.00	20200	20240125	-52.92	7390	20231101	28.69	20200	-52.92	20240125	8350	13.89	20240805	20200	-52.92	20240125	7390	28.69	20231101	1.55	N	170920	500	49 억	173023	N	N	N	N
60	20240912	140831	57	100.00	KOSDAQ	화학	N	N	N	N	N	9570	560	2	6.22	316356740	33610	112.30	9300	9700	9170	11710	6310	9010	9412.58	1.76	4338	9396	9202	9086	8892	8776	9300	8990	49	2700	500	6120	10	1	9805620	938	-3.39	1.00	12	0.34	-2827.00	9531.00	20200	20240125	-52.62	7390	20231101	29.50	20200	-52.62	20240125	8350	14.61	20240805	20200	-52.62	20240125	7390	29.50	20231101	1.55	N	170920	500	49 억	173023	N	N	N	N
61	20240912	130823	57	100.00	KOSDAQ	화학	N	N	N	N	N	9370	360	2	4.00	146391290	15663	52.34	9300	9490	9170	11710	6310	9010	9346.31	1.76	1345	9396	9202	9086	8892	8776	9300	8990	49	2700	500	6120	10	1	9805620	919	-3.31	0.98	12	0.16	-2827.00	9531.00	20200	20240125	-53.61	7390	20231101	26.79	20200	-53.61	20240125	8350	12.22	20240805	20200	-53.61	20240125	7390	26.79	20231101	1.55	N	170920	500	49 억	173023	N	N	N	N
62	20240912	120823	57	100.00	KOSDAQ	화학	N	N	N	N	N	9320	310	2	3.44	127348050	13617	45.50	9300	9490	9170	11710	6310	9010	9352.14	1.76	17	9396	9202	9086	8892	8776	9300	8990	49	2700	500	6120	10	1	9805620	914	-3.30	0.98	12	0.14	-2827.00	9531.00	20200	20240125	-53.86	7390	20231101	26.12	20200	-53.86	20240125	8350	11.62	20240805	20200	-53.86	20240125	7390	26.12	20231101	1.55	N	170920	500	49 억	173023	N	N	N	N
63	20240912	110822	57	100.00	KOSDAQ	화학	N	N	N	N	N	9260	250	2	2.77	89915320	9592	32.05	9300	9490	9170	11710	6310	9010	9373.99	1.76	398	9396	9202	9086	8892	8776	9300	8990	49	2700	500	6120	10	1	9805620	908	-3.28	0.97	12	0.10	-2827.00	9531.00	20200	20240125	-54.16	7390	20231101	25.30	20200	-54.16	20240125	8350	10.90	20240805	20200	-54.16	20240125	7390	25.30	20231101	1.55	N	170920	500	49 억	173023	N	N	N	N
64	20240912	100824	57	100.00	KOSDAQ	화학	N	N	N	N	N	9410	400	2	4.44	77061670	8212	27.44	9300	9490	9170	11710	6310	9010	9384.03	1.76	841	9396	9202	9086	8892	8776	9300	8990	49	2700	500	6120	10	1	9805620	923	-3.33	0.99	12	0.08	-2827.00	9531.00	20200	20240125	-53.42	7390	20231101	27.33	20200	-53.42	20240125	8350	12.69	20240805	20200	-53.42	20240125	7390	27.33	20231101	1.55	N	170920	500	49 억	173023	N	N	N	N
65	20240912	090824	57	100.00	KOSDAQ	화학	N	N	N	N	N	9370	360	2	4.00	20148600	2165	7.23	9300	9370	9170	11710	6310	9010	9306.51	1.76	1540	9396	9202	9086	8892	8776	9300	8990	49	2700	500	6120	10	1	9805620	919	-3.31	0.98	12	0.02	-2827.00	9531.00	20200	20240125	-53.61	7390	20231101	26.79	20200	-53.61	20240125	8350	12.22	20240805	20200	-53.61	20240125	7390	26.79	20231101	1.55	N	170920	500	49 억	173023	N	N	N	N
66	20240911	160805	57	100.00	KOSDAQ	화학	N	N	N	N	N	9010	40	2	0.45	272466490	29928	68.72	9000	9280	8970	11660	6280	8970	9104.07	1.71	7298	9463	9216	9093	8846	8723	9155	8785	49	2690	500	6090	10	1	9805620	883	-3.19	0.95	12	0.31	-2827.00	9531.00	20200	20240125	-55.40	7390	20231101	21.92	20200	-55.40	20240125	8350	7.90	20240805	20200	-55.40	20240125	7390	21.92	20231101	1.56	N	170920	500	49 억	167243	N	N	N	N
67	20240911	150812	57	100.00	KOSDAQ	화학	N	N	N	N	N	9070	100	2	1.11	261956420	28763	66.05	9000	9280	8970	11660	6280	8970	9107.41	1.71	7140	9463	9216	9093	8846	8723	9155	8785	49	2690	500	6090	10	1	9805620	889	-3.21	0.95	12	0.29	-2827.00	9531.00	20200	20240125	-55.10	7390	20231101	22.73	20200	-55.10	20240125	8350	8.62	20240805	20200	-55.10	20240125	7390	22.73	20231101	1.56	N	170920	500	49 억	167243	N	N	N	N
68	20240911	140814	57	100.00	KOSDAQ	화학	N	N	N	N	N	9130	160	2	1.78	251022300	27557	63.28	9000	9280	8970	11660	6280	8970	9109.20	1.71	7688	9463	9216	9093	8846	8723	9155	8785	49	2690	500	6090	10	1	9805620	895	-3.23	0.96	12	0.28	-2827.00	9531.00	20200	20240125	-54.80	7390	20231101	23.55	20200	-54.80	20240125	8350	9.34	20240805	20200	-54.80	20240125	7390	23.55	20231101	1.56	N	170920	500	49 억	167243	N	N	N	N
69	20240911	130809	57	100.00	KOSDAQ	화학	N	N	N	N	N	9170	200	2	2.23	237087970	26027	59.76	9000	9280	8970	11660	6280	8970	9109.31	1.71	7405	9463	9216	9093	8846	8723	9155	8785	49	2690	500	6090	10	1	9805620	899	-3.24	0.96	12	0.27	-2827.00	9531.00	20200	20240125	-54.60	7390	20231101	24.09	20200	-54.60	20240125	8350	9.82	20240805	20200	-54.60	20240125	7390	24.09	20231101	1.56	N	170920	500	49 억	167243	N	N	N	N
70	20240911	120815	57	100.00	KOSDAQ	화학	N	N	N	N	N	9250	280	2	3.12	150530310	16550	38.00	9000	9280	8970	11660	6280	8970	9095.49	1.71	7729	9463	9216	9093	8846	8723	9155	8785	49	2690	500	6090	10	1	9805620	907	-3.27	0.97	12	0.17	-2827.00	9531.00	20200	20240125	-54.21	7390	20231101	25.17	20200	-54.21	20240125	8350	10.78	20240805	20200	-54.21	20240125	7390	25.17	20231101	1.56	N	170920	500	49 억	167243	N	N	N	N
71	20240911	110804	57	100.00	KOSDAQ	화학	N	N	N	N	N	9020	50	2	0.56	85337510	9426	21.64	9000	9200	8970	11660	6280	8970	9053.42	1.71	2005	9463	9216	9093	8846	8723	9155	8785	49	2690	500	6090	10	1	9805620	884	-3.19	0.95	12	0.10	-2827.00	9531.00	20200	20240125	-55.35	7390	20231101	22.06	20200	-55.35	20240125	8350	8.02	20240805	20200	-55.35	20240125	7390	22.06	20231101	1.56	N	170920	500	49 억	167243	N	N	N	N
72	20240911	100802	57	100.00	KOSDAQ	화학	N	N	N	N	N	9080	110	2	1.23	40694470	4464	10.25	9000	9200	9000	11660	6280	8970	9116.14	1.71	2559	9463	9216	9093	8846	8723	9155	8785	49	2690	500	6090	10	1	9805620	890	-3.21	0.95	12	0.05	-2827.00	9531.00	20200	20240125	-55.05	7390	20231101	22.87	20200	-55.05	20240125	8350	8.74	20240805	20200	-55.05	20240125	7390	22.87	20231101	1.56	N	170920	500	49 억	167243	N	N	N	N
73	20240911	090817	57	100.00	KOSDAQ	화학	N	N	N	N	N	9190	220	2	2.45	28032260	3079	7.07	9000	9200	9000	11660	6280	8970	9104.34	1.71	2393	9463	9216	9093	8846	8723	9155	8785	49	2690	500	6090	10	1	9805620	901	-3.25	0.96	12	0.03	-2827.00	9531.00	20200	20240125	-54.50	7390	20231101	24.36	20200	-54.50	20240125	8350	10.06	20240805	20200	-54.50	20240125	7390	24.36	20231101	1.56	N	170920	500	49 억	167243	N	N	N	N
74	20240910	160806	57	100.00	KOSDAQ	화학	N	N	N	N	N	8970	-190	5	-2.07	385592190	42408	68.23	9110	9340	8970	11900	6420	9160	9092.45	1.72	-1106	9613	9386	9163	8936	8713	9500	9050	49	2740	500	6220	10	1	9805620	880	-3.17	0.94	12	0.43	-2827.00	9531.00	20200	20240125	-55.59	7390	20231101	21.38	20200	-55.59	20240125	8350	7.43	20240805	20200	-55.59	20240125	7390	21.38	20231101	1.65	N	170920	500	49 억	168349	N	N	N	N
75	20240910	150814	57	100.00	KOSDAQ	화학	N	N	N	N	N	9000	-160	5	-1.75	354747040	38972	62.70	9110	9340	9000	11900	6420	9160	9102.61	1.72	-531	9613	9386	9163	8936	8713	9500	9050	49	2740	500	6220	10	1	9805620	883	-3.18	0.94	12	0.40	-2827.00	9531.00	20200	20240125	-55.45	7390	20231101	21.79	20200	-55.45	20240125	8350	7.78	20240805	20200	-55.45	20240125	7390	21.79	20231101	1.65	N	170920	500	49 억	168349	N	N	N	N
76	20240910	140808	57	100.00	KOSDAQ	화학	N	N	N	N	N	9100	-60	5	-0.66	308740630	33873	54.50	9110	9340	9050	11900	6420	9160	9114.65	1.72	-84	9613	9386	9163	8936	8713	9500	9050	49	2740	500	6220	10	1	9805620	892	-3.22	0.95	12	0.35	-2827.00	9531.00	20200	20240125	-54.95	7390	20231101	23.14	20200	-54.95	20240125	8350	8.98	20240805	20200	-54.95	20240125	7390	23.14	20231101	1.65	N	170920	500	49 억	168349	N	N	N	N
77	20240910	130806	57	100.00	KOSDAQ	화학	N	N	N	N	N	9100	-60	5	-0.66	249037200	27305	43.93	9110	9340	9050	11900	6420	9160	9120.57	1.72	5074	9613	9386	9163	8936	8713	9500	9050	49	2740	500	6220	10	1	9805620	892	-3.22	0.95	12	0.28	-2827.00	9531.00	20200	20240125	-54.95	7390	20231101	23.14	20200	-54.95	20240125	8350	8.98	20240805	20200	-54.95	20240125	7390	23.14	20231101	1.65	N	170920	500	49 억	168349	N	N	N	N
78	20240910	120806	57	100.00	KOSDAQ	화학	N	N	N	N	N	9200	40	2	0.44	235127900	25783	41.48	9110	9340	9050	11900	6420	9160	9119.49	1.72	6238	9613	9386	9163	8936	8713	9500	9050	49	2740	500	6220	10	1	9805620	902	-3.25	0.97	12	0.26	-2827.00	9531.00	20200	20240125	-54.46	7390	20231101	24.49	20200	-54.46	20240125	8350	10.18	20240805	20200	-54.46	20240125	7390	24.49	20231101	1.65	N	170920	500	49 억	168349	N	N	N	N
79	20240910	110805	57	100.00	KOSDAQ	화학	N	N	N	N	N	9090	-70	5	-0.76	169769430	18645	30.00	9110	9340	9050	11900	6420	9160	9105.36	1.72	1820	9613	9386	9163	8936	8713	9500	9050	49	2740	500	6220	10	1	9805620	891	-3.22	0.95	12	0.19	-2827.00	9531.00	20200	20240125	-55.00	7390	20231101	23.00	20200	-55.00	20240125	8350	8.86	20240805	20200	-55.00	20240125	7390	23.00	20231101	1.65	N	170920	500	49 억	168349	N	N	N	N
80	20240910	100809	57	100.00	KOSDAQ	화학	N	N	N	N	N	9130	-30	5	-0.33	139302800	15306	24.63	9110	9340	9050	11900	6420	9160	9101.19	1.72	3972	9613	9386	9163	8936	8713	9500	9050	49	2740	500	6220	10	1	9805620	895	-3.23	0.96	12	0.16	-2827.00	9531.00	20200	20240125	-54.80	7390	20231101	23.55	20200	-54.80	20240125	8350	9.34	20240805	20200	-54.80	20240125	7390	23.55	20231101	1.65	N	170920	500	49 억	168349	N	N	N	N
81	20240910	090806	57	100.00	KOSDAQ	화학	N	N	N	N	N	9110	-50	5	-0.55	24005560	2633	4.24	9110	9340	9100	11900	6420	9160	9117.19	1.72	95	9613	9386	9163	8936	8713	9500	9050	49	2740	500	6220	10	1	9805620	893	-3.22	0.96	12	0.03	-2827.00	9531.00	20200	20240125	-54.90	7390	20231101	23.27	20200	-54.90	20240125	8350	9.10	20240805	20200	-54.90	20240125	7390	23.27	20231101	1.65	N	170920	500	49 억	168349	N	N	N	N
82	20240909	160751	57	100.00	KOSDAQ	화학	N	N	N	N	N	9160	-140	5	-1.51	556298310	61077	81.33	9000	9390	8940	12090	6510	9300	9108.15	1.52	19378	9940	9620	9240	8920	8540	9780	9080	49	2790	500	6320	10	1	9805620	898	-3.24	0.96	12	0.62	-2827.00	9531.00	20200	20240125	-54.65	7390	20231101	23.95	20200	-54.65	20240125	8350	9.70	20240805	20200	-54.65	20240125	7390	23.95	20231101	1.75	N	170920	500	49 억	148971	N	N	N	N
83	20240909	150759	57	100.00	KOSDAQ	화학	N	N	N	N	N	9150	-150	5	-1.61	540848540	59388	79.08	9000	9390	8940	12090	6510	9300	9107.03	1.52	19111	9940	9620	9240	8920	8540	9780	9080	49	2790	500	6320	10	1	9805620	897	-3.24	0.96	12	0.61	-2827.00	9531.00	20200	20240125	-54.70	7390	20231101	23.82	20200	-54.70	20240125	8350	9.58	20240805	20200	-54.70	20240125	7390	23.82	20231101	1.75	N	170920	500	49 억	148971	N	N	N	N
84	20240909	140802	57	100.00	KOSDAQ	화학	N	N	N	N	N	9250	-50	5	-0.54	477995630	52524	69.94	9000	9390	8940	12090	6510	9300	9100.52	1.52	20776	9940	9620	9240	8920	8540	9780	9080	49	2790	500	6320	10	1	9805620	907	-3.27	0.97	12	0.54	-2827.00	9531.00	20200	20240125	-54.21	7390	20231101	25.17	20200	-54.21	20240125	8350	10.78	20240805	20200	-54.21	20240125	7390	25.17	20231101	1.75	N	170920	500	49 억	148971	N	N	N	N
85	20240909	130755	57	100.00	KOSDAQ	화학	N	N	N	N	N	9190	-110	5	-1.18	441512290	48577	64.69	9000	9390	8940	12090	6510	9300	9088.92	1.52	20491	9940	9620	9240	8920	8540	9780	9080	49	2790	500	6320	10	1	9805620	901	-3.25	0.96	12	0.50	-2827.00	9531.00	20200	20240125	-54.50	7390	20231101	24.36	20200	-54.50	20240125	8350	10.06	20240805	20200	-54.50	20240125	7390	24.36	20231101	1.75	N	170920	500	49 억	148971	N	N	N	N
86	20240909	120754	57	100.00	KOSDAQ	화학	N	N	N	N	N	9160	-140	5	-1.51	386285130	42561	56.68	9000	9390	8940	12090	6510	9300	9076.04	1.52	17261	9940	9620	9240	8920	8540	9780	9080	49	2790	500	6320	10	1	9805620	898	-3.24	0.96	12	0.43	-2827.00	9531.00	20200	20240125	-54.65	7390	20231101	23.95	20200	-54.65	20240125	8350	9.70	20240805	20200	-54.65	20240125	7390	23.95	20231101	1.75	N	170920	500	49 억	148971	N	N	N	N
87	20240909	110754	57	100.00	KOSDAQ	화학	N	N	N	N	N	9300	0	3	0.00	235045280	25913	34.51	9000	9300	8940	12090	6510	9300	9070.55	1.52	12161	9940	9620	9240	8920	8540	9780	9080	49	2790	500	6320	10	1	9805620	912	-3.29	0.98	12	0.26	-2827.00	9531.00	20200	20240125	-53.96	7390	20231101	25.85	20200	-53.96	20240125	8350	11.38	20240805	20200	-53.96	20240125	7390	25.85	20231101	1.75	N	170920	500	49 억	148971	N	N	N	N
88	20240909	100759	57	100.00	KOSDAQ	화학	N	N	N	N	N	9130	-170	5	-1.83	127371490	14054	18.71	9000	9290	8940	12090	6510	9300	9063.01	1.52	6409	9940	9620	9240	8920	8540	9780	9080	49	2790	500	6320	10	1	9805620	895	-3.23	0.96	12	0.14	-2827.00	9531.00	20200	20240125	-54.80	7390	20231101	23.55	20200	-54.80	20240125	8350	9.34	20240805	20200	-54.80	20240125	7390	23.55	20231101	1.75	N	170920	500	49 억	148971	N	N	N	N
89	20240909	090754	57	100.00	KOSDAQ	화학	N	N	N	N	N	9010	-290	5	-3.12	15301070	1699	2.26	9000	9100	8940	12090	6510	9300	9005.93	1.52	-975	9940	9620	9240	8920	8540	9780	9080	49	2790	500	6320	10	1	9805620	883	-3.19	0.95	12	0.02	-2827.00	9531.00	20200	20240125	-55.40	7390	20231101	21.92	20200	-55.40	20240125	8350	7.90	20240805	20200	-55.40	20240125	7390	21.92	20231101	1.75	N	170920	500	49 억	148971	N	N	N	N
90	20240906	160743	57	100.00	KOSDAQ	화학	N	N	N	N	N	9300	80	2	0.87	692425160	75094	106.20	9210	9560	8860	11980	6460	9220	9220.78	1.63	-11284	10126	9672	9386	8932	8646	9530	8790	49	2760	500	6260	10	1	9805620	912	-3.29	0.98	12	0.77	-2827.00	9531.00	20200	20240125	-53.96	7390	20231101	25.85	20200	-53.96	20240125	8350	11.38	20240805	20200	-53.96	20240125	7390	25.85	20231101	1.80	N	170920	500	49 억	159349	N	N	N	N
91	20240906	150754	57	100.00	KOSDAQ	화학	N	N	N	N	N	9370	150	2	1.63	637775180	69229	97.90	9210	9560	8860	11980	6460	9220	9212.54	1.63	-9730	10126	9672	9386	8932	8646	9530	8790	49	2760	500	6260	10	1	9805620	919	-3.31	0.98	12	0.71	-2827.00	9531.00	20200	20240125	-53.61	7390	20231101	26.79	20200	-53.61	20240125	8350	12.22	20240805	20200	-53.61	20240125	7390	26.79	20231101	1.80	N	170920	500	49 억	159349	N	N	N	N
92	20240906	140804	57	100.00	KOSDAQ	화학	N	N	N	N	N	9100	-120	5	-1.30	429919150	47091	66.59	9210	9490	8860	11980	6460	9220	9129.54	1.63	-561	10126	9672	9386	8932	8646	9530	8790	49	2760	500	6260	10	1	9805620	892	-3.22	0.95	12	0.48	-2827.00	9531.00	20200	20240125	-54.95	7390	20231101	23.14	20200	-54.95	20240125	8350	8.98	20240805	20200	-54.95	20240125	7390	23.14	20231101	1.80	N	170920	500	49 억	159349	N	N	N	N
93	20240906	130755	57	100.00	KOSDAQ	화학	N	N	N	N	N	9210	-10	5	-0.11	374655560	41025	58.02	9210	9490	8860	11980	6460	9220	9132.37	1.63	-5055	10126	9672	9386	8932	8646	9530	8790	49	2760	500	6260	10	1	9805620	903	-3.26	0.97	12	0.42	-2827.00	9531.00	20200	20240125	-54.41	7390	20231101	24.63	20200	-54.41	20240125	8350	10.30	20240805	20200	-54.41	20240125	7390	24.63	20231101	1.80	N	170920	500	49 억	159349	N	N	N	N
94	20240906	120755	57	100.00	KOSDAQ	화학	N	N	N	N	N	9190	-30	5	-0.33	249421490	27578	39.00	9210	9270	8860	11980	6460	9220	9044.22	1.63	2286	10126	9672	9386	8932	8646	9530	8790	49	2760	500	6260	10	1	9805620	901	-3.25	0.96	12	0.28	-2827.00	9531.00	20200	20240125	-54.50	7390	20231101	24.36	20200	-54.50	20240125	8350	10.06	20240805	20200	-54.50	20240125	7390	24.36	20231101	1.80	N	170920	500	49 억	159349	N	N	N	N
95	20240906	110758	57	100.00	KOSDAQ	화학	N	N	N	N	N	9130	-90	5	-0.98	239193690	26454	37.41	9210	9270	8860	11980	6460	9220	9041.87	1.63	3009	10126	9672	9386	8932	8646	9530	8790	49	2760	500	6260	10	1	9805620	895	-3.23	0.96	12	0.27	-2827.00	9531.00	20200	20240125	-54.80	7390	20231101	23.55	20200	-54.80	20240125	8350	9.34	20240805	20200	-54.80	20240125	7390	23.55	20231101	1.80	N	170920	500	49 억	159349	N	N	N	N
96	20240906	100753	57	100.00	KOSDAQ	화학	N	N	N	N	N	8910	-310	5	-3.36	169277760	18698	26.44	9210	9270	8900	11980	6460	9220	9053.25	1.63	88	10126	9672	9386	8932	8646	9530	8790	49	2760	500	6260	10	1	9805620	874	-3.15	0.93	12	0.19	-2827.00	9531.00	20200	20240125	-55.89	7390	20231101	20.57	20200	-55.89	20240125	8350	6.71	20240805	20200	-55.89	20240125	7390	20.57	20231101	1.80	N	170920	500	49 억	159349	N	N	N	N
97	20240906	090755	57	100.00	KOSDAQ	화학	N	N	N	N	N	9260	40	2	0.43	15018370	1630	2.31	9210	9260	9180	11980	6460	9220	9213.72	1.63	-12	10126	9672	9386	8932	8646	9530	8790	49	2760	500	6260	10	1	9805620	908	-3.28	0.97	12	0.02	-2827.00	9531.00	20200	20240125	-54.16	7390	20231101	25.30	20200	-54.16	20240125	8350	10.90	20240805	20200	-54.16	20240125	7390	25.30	20231101	1.80	N	170920	500	49 억	159349	N	N	N	N
98	20240905	160742	57	100.00	KOSDAQ	화학	N	N	N	N	N	9220	-190	5	-2.02	654527470	70713	76.23	9320	9840	9100	12230	6590	9410	9256.15	1.50	13536	10016	9712	9356	9052	8696	9535	8875	49	2820	500	6390	10	1	9805620	904	-3.26	0.97	12	0.72	-2827.00	9531.00	20200	20240125	-54.36	7390	20231101	24.76	20200	-54.36	20240125	8350	10.42	20240805	20200	-54.36	20240125	7390	24.76	20231101	1.86	N	170920	500	49 억	146713	N	N	N	N
99	20240905	150755	57	100.00	KOSDAQ	화학	N	N	N	N	N	9320	-90	5	-0.96	640055260	69145	74.54	9320	9840	9100	12230	6590	9410	9256.71	1.50	13580	10016	9712	9356	9052	8696	9535	8875	49	2820	500	6390	10	1	9805620	914	-3.30	0.98	12	0.71	-2827.00	9531.00	20200	20240125	-53.86	7390	20231101	26.12	20200	-53.86	20240125	8350	11.62	20240805	20200	-53.86	20240125	7390	26.12	20231101	1.86	N	170920	500	49 억	146713	N	N	N	N
100	20240905	140751	57	100.00	KOSDAQ	화학	N	N	N	N	N	9120	-290	5	-3.08	557574600	60162	64.85	9320	9840	9110	12230	6590	9410	9267.89	1.50	10734	10016	9712	9356	9052	8696	9535	8875	49	2820	500	6390	10	1	9805620	894	-3.23	0.96	12	0.61	-2827.00	9531.00	20200	20240125	-54.85	7390	20231101	23.41	20200	-54.85	20240125	8350	9.22	20240805	20200	-54.85	20240125	7390	23.41	20231101	1.86	N	170920	500	49 억	146713	N	N	N	N
101	20240905	130753	57	100.00	KOSDAQ	화학	N	N	N	N	N	9170	-240	5	-2.55	421206160	45313	48.85	9320	9840	9150	12230	6590	9410	9295.48	1.50	7098	10016	9712	9356	9052	8696	9535	8875	49	2820	500	6390	10	1	9805620	899	-3.24	0.96	12	0.46	-2827.00	9531.00	20200	20240125	-54.60	7390	20231101	24.09	20200	-54.60	20240125	8350	9.82	20240805	20200	-54.60	20240125	7390	24.09	20231101	1.86	N	170920	500	49 억	146713	N	N	N	N
102	20240905	120751	57	100.00	KOSDAQ	화학	N	N	N	N	N	9370	-40	5	-0.43	335536810	36002	38.81	9320	9840	9150	12230	6590	9410	9319.95	1.50	7665	10016	9712	9356	9052	8696	9535	8875	49	2820	500	6390	10	1	9805620	919	-3.31	0.98	12	0.37	-2827.00	9531.00	20200	20240125	-53.61	7390	20231101	26.79	20200	-53.61	20240125	8350	12.22	20240805	20200	-53.61	20240125	7390	26.79	20231101	1.86	N	170920	500	49 억	146713	N	N	N	N
103	20240905	110748	57	100.00	KOSDAQ	화학	N	N	N	N	N	9160	-250	5	-2.66	300465450	32227	34.74	9320	9840	9160	12230	6590	9410	9323.41	1.50	6386	10016	9712	9356	9052	8696	9535	8875	49	2820	500	6390	10	1	9805620	898	-3.24	0.96	12	0.33	-2827.00	9531.00	20200	20240125	-54.65	7390	20231101	23.95	20200	-54.65	20240125	8350	9.70	20240805	20200	-54.65	20240125	7390	23.95	20231101	1.86	N	170920	500	49 억	146713	N	N	N	N
104	20240905	100747	57	100.00	KOSDAQ	화학	N	N	N	N	N	9470	60	2	0.64	58433950	6162	6.64	9320	9840	9320	12230	6590	9410	9482.95	1.50	-526	10016	9712	9356	9052	8696	9535	8875	49	2820	500	6390	10	1	9805620	929	-3.35	0.99	12	0.06	-2827.00	9531.00	20200	20240125	-53.12	7390	20231101	28.15	20200	-53.12	20240125	8350	13.41	20240805	20200	-53.12	20240125	7390	28.15	20231101	1.86	N	170920	500	49 억	146713	N	N	N	N
105	20240905	090754	57	100.00	KOSDAQ	화학	N	N	N	N	N	9530	120	2	1.28	21029660	2223	2.40	9320	9840	9320	12230	6590	9410	9460.04	1.50	-233	10016	9712	9356	9052	8696	9535	8875	49	2820	500	6390	10	1	9805620	934	-3.37	1.00	12	0.02	-2827.00	9531.00	20200	20240125	-52.82	7390	20231101	28.96	20200	-52.82	20240125	8350	14.13	20240805	20200	-52.82	20240125	7390	28.96	20231101	1.86	N	170920	500	49 억	146713	N	N	N	N
106	20240904	160735	57	100.00	KOSDAQ	화학	N	N	N	N	N	9410	-490	5	-4.95	864836130	92548	121.22	9660	9660	9000	12870	6930	9900	9344.72	1.51	-1367	10466	10182	10016	9732	9566	10100	9650	49	2970	500	6730	10	1	9805620	923	-3.33	0.99	12	0.94	-2827.00	9531.00	20200	20240125	-53.42	7390	20231101	27.33	20200	-53.42	20240125	8350	12.69	20240805	20200	-53.42	20240125	7390	27.33	20231101	1.87	N	170920	500	49 억	148309	N	N	N	N
107	20240904	150740	57	100.00	KOSDAQ	화학	N	N	N	N	N	9470	-430	5	-4.34	851285010	91115	119.34	9660	9660	9000	12870	6930	9900	9342.97	1.51	-1371	10466	10182	10016	9732	9566	10100	9650	49	2970	500	6730	10	1	9805620	929	-3.35	0.99	12	0.93	-2827.00	9531.00	20200	20240125	-53.12	7390	20231101	28.15	20200	-53.12	20240125	8350	13.41	20240805	20200	-53.12	20240125	7390	28.15	20231101	1.87	N	170920	500	49 억	148309	N	N	N	N
108	20240904	140744	57	100.00	KOSDAQ	화학	N	N	N	N	N	9320	-580	5	-5.86	686514920	73517	96.29	9660	9660	9000	12870	6930	9900	9338.17	1.51	1023	10466	10182	10016	9732	9566	10100	9650	49	2970	500	6730	10	1	9805620	914	-3.30	0.98	12	0.75	-2827.00	9531.00	20200	20240125	-53.86	7390	20231101	26.12	20200	-53.86	20240125	8350	11.62	20240805	20200	-53.86	20240125	7390	26.12	20231101	1.87	N	170920	500	49 억	148309	N	N	N	N
109	20240904	130742	57	100.00	KOSDAQ	화학	N	N	N	N	N	9180	-720	5	-7.27	639038110	68395	89.58	9660	9660	9000	12870	6930	9900	9343.34	1.51	2282	10466	10182	10016	9732	9566	10100	9650	49	2970	500	6730	10	1	9805620	900	-3.25	0.96	12	0.70	-2827.00	9531.00	20200	20240125	-54.55	7390	20231101	24.22	20200	-54.55	20240125	8350	9.94	20240805	20200	-54.55	20240125	7390	24.22	20231101	1.87	N	170920	500	49 억	148309	N	N	N	N
110	20240904	120740	57	100.00	KOSDAQ	화학	N	N	N	N	N	9290	-610	5	-6.16	495694020	52841	69.21	9660	9660	9000	12870	6930	9900	9380.85	1.51	1151	10466	10182	10016	9732	9566	10100	9650	49	2970	500	6730	10	1	9805620	911	-3.29	0.97	12	0.54	-2827.00	9531.00	20200	20240125	-54.01	7390	20231101	25.71	20200	-54.01	20240125	8350	11.26	20240805	20200	-54.01	20240125	7390	25.71	20231101	1.87	N	170920	500	49 억	148309	N	N	N	N
111	20240904	110738	57	100.00	KOSDAQ	화학	N	N	N	N	N	9330	-570	5	-5.76	416029400	44255	57.96	9660	9660	9000	12870	6930	9900	9400.72	1.51	1242	10466	10182	10016	9732	9566	10100	9650	49	2970	500	6730	10	1	9805620	915	-3.30	0.98	12	0.45	-2827.00	9531.00	20200	20240125	-53.81	7390	20231101	26.25	20200	-53.81	20240125	8350	11.74	20240805	20200	-53.81	20240125	7390	26.25	20231101	1.87	N	170920	500	49 억	148309	N	N	N	N
112	20240904	100739	57	100.00	KOSDAQ	화학	N	N	N	N	N	9370	-530	5	-5.35	286350380	30416	39.84	9660	9660	9000	12870	6930	9900	9414.45	1.51	1411	10466	10182	10016	9732	9566	10100	9650	49	2970	500	6730	10	1	9805620	919	-3.31	0.98	12	0.31	-2827.00	9531.00	20200	20240125	-53.61	7390	20231101	26.79	20200	-53.61	20240125	8350	12.22	20240805	20200	-53.61	20240125	7390	26.79	20231101	1.87	N	170920	500	49 억	148309	N	N	N	N
113	20240904	090743	57	100.00	KOSDAQ	화학	N	N	N	N	N	9500	-400	5	-4.04	68981940	7317	9.58	9660	9660	9000	12870	6930	9900	9427.56	1.51	33	10466	10182	10016	9732	9566	10100	9650	49	2970	500	6730	10	1	9805620	932	-3.36	1.00	12	0.07	-2827.00	9531.00	20200	20240125	-52.97	7390	20231101	28.55	20200	-52.97	20240125	8350	13.77	20240805	20200	-52.97	20240125	7390	28.55	20231101	1.87	N	170920	500	49 억	148309	N	N	N	N
114	20240903	160730	57	100.00	KOSDAQ	화학	N	N	N	N	N	9900	-270	5	-2.65	757582790	75801	202.22	9930	10300	9850	13220	7120	10170	9994.40	1.51	621	10470	10320	10150	10000	9830	10235	9915	49	3050	500	6910	10	1	9805620	971	-3.50	1.04	12	0.77	-2827.00	9531.00	20200	20240125	-50.99	7390	20231101	33.96	20200	-50.99	20240125	8350	18.56	20240805	20200	-50.99	20240125	7390	33.96	20231101	1.87	N	170920	500	49 억	147725	N	N	N	N
115	20240903	150735	57	100.00	KOSDAQ	화학	N	N	N	N	N	9940	-230	5	-2.26	708523400	70864	189.05	9930	10300	9850	13220	7120	10170	9998.35	1.51	646	10470	10320	10150	10000	9830	10235	9915	49	3050	500	6910	10	1	9805620	975	-3.52	1.04	12	0.72	-2827.00	9531.00	20200	20240125	-50.79	7390	20231101	34.51	20200	-50.79	20240125	8350	19.04	20240805	20200	-50.79	20240125	7390	34.51	20231101	1.87	N	170920	500	49 억	147725	N	N	N	N
116	20240903	140737	57	100.00	KOSDAQ	화학	N	N	N	N	N	10050	-120	5	-1.18	572355430	57129	152.41	9930	10300	9850	13220	7120	10170	10018.65	1.51	-1443	10470	10320	10150	10000	9830	10235	9915	49	3050	500	6910	10	1	9805620	985	-3.56	1.05	12	0.58	-2827.00	9531.00	20200	20240125	-50.25	7390	20231101	35.99	20200	-50.25	20240125	8350	20.36	20240805	20200	-50.25	20240125	7390	35.99	20231101	1.87	N	170920	500	49 억	147725	N	N	N	N
117	20240903	130737	57	100.00	KOSDAQ	화학	N	N	N	N	N	10000	-170	5	-1.67	372630730	37024	98.77	9930	10300	9930	13220	7120	10170	10064.57	1.51	490	10470	10320	10150	10000	9830	10235	9915	49	3050	500	6910	10	1	9805620	981	-3.54	1.05	12	0.38	-2827.00	9531.00	20200	20240125	-50.50	7390	20231101	35.32	20200	-50.50	20240125	8350	19.76	20240805	20200	-50.50	20240125	7390	35.32	20231101	1.87	N	170920	500	49 억	147725	N	N	N	N
118	20240903	120727	57	100.00	KOSDAQ	화학	N	N	N	N	N	10100	-70	5	-0.69	334727530	33232	88.66	9930	10300	9930	13220	7120	10170	10072.45	1.51	2217	10470	10320	10150	10000	9830	10235	9915	49	3050	500	6910	10	1	9805620	990	-3.57	1.06	12	0.34	-2827.00	9531.00	20200	20240125	-50.00	7390	20231101	36.67	20200	-50.00	20240125	8350	20.96	20240805	20200	-50.00	20240125	7390	36.67	20231101	1.87	N	170920	500	49 억	147725	N	N	N	N
119	20240903	110726	57	100.00	KOSDAQ	화학	N	N	N	N	N	10070	-100	5	-0.98	289802520	28764	76.74	9930	10300	9930	13220	7120	10170	10075.18	1.51	3961	10470	10320	10150	10000	9830	10235	9915	49	3050	500	6910	10	1	9805620	987	-3.56	1.06	12	0.29	-2827.00	9531.00	20200	20240125	-50.15	7390	20231101	36.27	20200	-50.15	20240125	8350	20.60	20240805	20200	-50.15	20240125	7390	36.27	20231101	1.87	N	170920	500	49 억	147725	N	N	N	N
120	20240903	100727	57	100.00	KOSDAQ	화학	N	N	N	N	N	10170	0	3	0.00	146840620	14510	38.71	9930	10300	9930	13220	7120	10170	10119.96	1.51	6293	10470	10320	10150	10000	9830	10235	9915	49	3050	500	6910	10	1	9805620	997	-3.60	1.07	12	0.15	-2827.00	9531.00	20200	20240125	-49.65	7390	20231101	37.62	20200	-49.65	20240125	8350	21.80	20240805	20200	-49.65	20240125	7390	37.62	20231101	1.87	N	170920	500	49 억	147725	N	N	N	N
121	20240903	090728	57	100.00	KOSDAQ	화학	N	N	N	N	N	10240	70	2	0.69	12639380	1251	3.34	9930	10300	9930	13220	7120	10170	10103.42	1.51	-506	10470	10320	10150	10000	9830	10235	9915	49	3050	500	6910	10	1	9805620	1004	-3.62	1.07	12	0.01	-2827.00	9531.00	20200	20240125	-49.31	7390	20231101	38.57	20200	-49.31	20240125	8350	22.63	20240805	20200	-49.31	20240125	7390	38.57	20231101	1.87	N	170920	500	49 억	147725	N	N	N	N
122	20240902	160720	57	100.00	KOSDAQ	화학	N	N	N	N	N	10170	-130	5	-1.26	377445670	37474	125.98	10300	10300	9980	13390	7210	10300	10072.20	1.44	6770	10560	10430	10290	10160	10020	10495	10225	49	3090	500	7000	10	1	9805620	997	-3.60	1.07	12	0.38	-2827.00	9531.00	20200	20240125	-49.65	7390	20231101	37.62	20200	-49.65	20240125	8350	21.80	20240805	20200	-49.65	20240125	7390	37.62	20231101	1.87	N	170920	500	49 억	141025	N	N	N	N
123	20240902	150733	57	100.00	KOSDAQ	화학	N	N	N	N	N	10080	-220	5	-2.14	334772960	33256	111.80	10300	10300	9980	13390	7210	10300	10066.54	1.44	8056	10560	10430	10290	10160	10020	10495	10225	49	3090	500	7000	10	1	9805620	988	-3.57	1.06	12	0.34	-2827.00	9531.00	20200	20240125	-50.10	7390	20231101	36.40	20200	-50.10	20240125	8350	20.72	20240805	20200	-50.10	20240125	7390	36.40	20231101	1.87	N	170920	500	49 억	141025	N	N	N	N
124	20240902	140730	57	100.00	KOSDAQ	화학	N	N	N	N	N	10160	-140	5	-1.36	210495260	20868	70.15	10300	10300	9980	13390	7210	10300	10086.99	1.44	429	10560	10430	10290	10160	10020	10495	10225	49	3090	500	7000	10	1	9805620	996	-3.59	1.07	12	0.21	-2827.00	9531.00	20200	20240125	-49.70	7390	20231101	37.48	20200	-49.70	20240125	8350	21.68	20240805	20200	-49.70	20240125	7390	37.48	20231101	1.87	N	170920	500	49 억	141025	N	N	N	N
125	20240902	130726	57	100.00	KOSDAQ	화학	N	N	N	N	N	10170	-130	5	-1.26	204049640	20233	68.02	10300	10300	9980	13390	7210	10300	10084.99	1.44	206	10560	10430	10290	10160	10020	10495	10225	49	3090	500	7000	10	1	9805620	997	-3.60	1.07	12	0.21	-2827.00	9531.00	20200	20240125	-49.65	7390	20231101	37.62	20200	-49.65	20240125	8350	21.80	20240805	20200	-49.65	20240125	7390	37.62	20231101	1.87	N	170920	500	49 억	141025	N	N	N	N
126	20240902	120730	57	100.00	KOSDAQ	화학	N	N	N	N	N	10130	-170	5	-1.65	188242840	18674	62.78	10300	10300	9980	13390	7210	10300	10080.48	1.44	-502	10560	10430	10290	10160	10020	10495	10225	49	3090	500	7000	10	1	9805620	993	-3.58	1.06	12	0.19	-2827.00	9531.00	20200	20240125	-49.85	7390	20231101	37.08	20200	-49.85	20240125	8350	21.32	20240805	20200	-49.85	20240125	7390	37.08	20231101	1.87	N	170920	500	49 억	141025	N	N	N	N
127	20240902	110724	57	100.00	KOSDAQ	화학	N	N	N	N	N	10110	-190	5	-1.84	152105310	15103	50.77	10300	10300	9980	13390	7210	10300	10071.20	1.44	-2818	10560	10430	10290	10160	10020	10495	10225	49	3090	500	7000	10	1	9805620	991	-3.58	1.06	12	0.15	-2827.00	9531.00	20200	20240125	-49.95	7390	20231101	36.81	20200	-49.95	20240125	8350	21.08	20240805	20200	-49.95	20240125	7390	36.81	20231101	1.87	N	170920	500	49 억	141025	N	N	N	N
128	20240902	100721	57	100.00	KOSDAQ	화학	N	N	N	N	N	10000	-300	5	-2.91	117125010	11634	39.11	10300	10300	9980	13390	7210	10300	10067.48	1.44	-3489	10560	10430	10290	10160	10020	10495	10225	49	3090	500	7000	10	1	9805620	981	-3.54	1.05	12	0.12	-2827.00	9531.00	20200	20240125	-50.50	7390	20231101	35.32	20200	-50.50	20240125	8350	19.76	20240805	20200	-50.50	20240125	7390	35.32	20231101	1.87	N	170920	500	49 억	141025	N	N	N	N
129	20240902	090717	57	100.00	KOSDAQ	화학	N	N	N	N	N	10130	-170	5	-1.65	21808960	2141	7.20	10300	10300	10130	13390	7210	10300	10186.34	1.44	-1991	10560	10430	10290	10160	10020	10495	10225	49	3090	500	7000	10	1	9805620	993	-3.58	1.06	12	0.02	-2827.00	9531.00	20200	20240125	-49.85	7390	20231101	37.08	20200	-49.85	20240125	8350	21.32	20240805	20200	-49.85	20240125	7390	37.08	20231101	1.87	N	170920	500	49 억	141025	N	N	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History