KissMeData/083470/price/prices-20240901.csv at a562dc221a01441d5a5bd3c7eb0894d422cee12d

Files

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

53 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	160705	57	100.00	KOSDAQ		화학	N	N	N	N	N	1383	10	2	0.73	45706867	33089	86.55	1393	1393	1373	1784	962	1373	1381.32	0.16	623	1411	1392	1371	1352	1331	1381	1341	107	411	500	900	1	1	21340329	295	-76.83	2.15	12	0.16	-18.00	643.00	2780	20231219	-50.25	1338	20240926	3.36	2200	-37.14	20240322	1338	3.36	20240926	2780	-50.25	20231219	1338	3.36	20240926	1.79	N	083470	500	106 억	34202	N	N	N	N
3	20240930	150714	57	100.00	KOSDAQ		화학	N	N	N	N	N	1383	10	2	0.73	44895277	32500	85.01	1393	1393	1373	1784	962	1373	1381.39	0.16	998	1411	1392	1371	1352	1331	1381	1341	107	411	500	900	1	1	21340329	295	-76.83	2.15	12	0.15	-18.00	643.00	2780	20231219	-50.25	1338	20240926	3.36	2200	-37.14	20240322	1338	3.36	20240926	2780	-50.25	20231219	1338	3.36	20240926	1.79	N	083470	500	106 억	34202	N	N	N	N
4	20240930	140713	57	100.00	KOSDAQ		화학	N	N	N	N	N	1374	1	2	0.07	41889535	30325	79.32	1393	1393	1373	1784	962	1373	1381.35	0.16	998	1411	1392	1371	1352	1331	1381	1341	107	411	500	900	1	1	21340329	293	-76.33	2.14	12	0.14	-18.00	643.00	2780	20231219	-50.58	1338	20240926	2.69	2200	-37.55	20240322	1338	2.69	20240926	2780	-50.58	20231219	1338	2.69	20240926	1.79	N	083470	500	106 억	34202	N	N	N	N
5	20240930	130711	57	100.00	KOSDAQ		화학	N	N	N	N	N	1374	1	2	0.07	40168879	29079	76.06	1393	1393	1373	1784	962	1373	1381.37	0.16	1694	1411	1392	1371	1352	1331	1381	1341	107	411	500	900	1	1	21340329	293	-76.33	2.14	12	0.14	-18.00	643.00	2780	20231219	-50.58	1338	20240926	2.69	2200	-37.55	20240322	1338	2.69	20240926	2780	-50.58	20231219	1338	2.69	20240926	1.79	N	083470	500	106 억	34202	N	N	N	N
6	20240930	120707	57	100.00	KOSDAQ		화학	N	N	N	N	N	1383	10	2	0.73	36592309	26477	69.25	1393	1393	1373	1784	962	1373	1382.04	0.16	958	1411	1392	1371	1352	1331	1381	1341	107	411	500	900	1	1	21340329	295	-76.83	2.15	12	0.12	-18.00	643.00	2780	20231219	-50.25	1338	20240926	3.36	2200	-37.14	20240322	1338	3.36	20240926	2780	-50.25	20231219	1338	3.36	20240926	1.79	N	083470	500	106 억	34202	N	N	N	N
7	20240930	110706	57	100.00	KOSDAQ		화학	N	N	N	N	N	1384	11	2	0.80	36449860	26374	68.98	1393	1393	1373	1784	962	1373	1382.04	0.16	958	1411	1392	1371	1352	1331	1381	1341	107	411	500	900	1	1	21340329	295	-76.89	2.15	12	0.12	-18.00	643.00	2780	20231219	-50.22	1338	20240926	3.44	2200	-37.09	20240322	1338	3.44	20240926	2780	-50.22	20231219	1338	3.44	20240926	1.79	N	083470	500	106 억	34202	N	N	N	N
8	20240930	100705	57	100.00	KOSDAQ		화학	N	N	N	N	N	1389	16	2	1.17	27563080	19923	52.11	1393	1393	1373	1784	962	1373	1383.48	0.16	42	1411	1392	1371	1352	1331	1381	1341	107	411	500	900	1	1	21340329	296	-77.17	2.16	12	0.09	-18.00	643.00	2780	20231219	-50.04	1338	20240926	3.81	2200	-36.86	20240322	1338	3.81	20240926	2780	-50.04	20231219	1338	3.81	20240926	1.79	N	083470	500	106 억	34202	N	N	N	N
9	20240930	090638	57	100.00	KOSDAQ		화학	N	N	N	N	N	1385	12	2	0.87	4833231	3520	9.21	1393	1393	1373	1784	962	1373	1373.08	0.16	34	1411	1392	1371	1352	1331	1381	1341	107	411	500	900	1	1	21340329	296	-76.94	2.15	12	0.02	-18.00	643.00	2780	20231219	-50.18	1338	20240926	3.51	2200	-37.05	20240322	1338	3.51	20240926	2780	-50.18	20231219	1338	3.51	20240926	1.79	N	083470	500	106 억	34202	N	N	N	N
10	20240927	160708	57	100.00	KOSDAQ		화학	N	N	N	N	N	1373	2	2	0.15	52188850	38231	59.51	1380	1390	1350	1782	960	1371	1365.05	0.14	3612	1406	1388	1363	1345	1320	1397	1354	107	411	500	900	1	1	21340329	293	-76.28	2.14	12	0.18	-18.00	643.00	2780	20231219	-50.61	1338	20240926	2.62	2200	-37.59	20240322	1338	2.62	20240926	2780	-50.61	20231219	1338	2.62	20240926	1.85	N	083470	500	106 억	30590	N	N	N	N
11	20240927	150713	57	100.00	KOSDAQ		화학	N	N	N	N	N	1374	3	2	0.22	51014935	37376	58.18	1380	1390	1350	1782	960	1371	1364.91	0.14	3938	1406	1388	1363	1345	1320	1397	1354	107	411	500	900	1	1	21340329	293	-76.33	2.14	12	0.18	-18.00	643.00	2780	20231219	-50.58	1338	20240926	2.69	2200	-37.55	20240322	1338	2.69	20240926	2780	-50.58	20231219	1338	2.69	20240926	1.85	N	083470	500	106 억	30590	N	N	N	N
12	20240927	140719	57	100.00	KOSDAQ		화학	N	N	N	N	N	1370	-1	5	-0.07	50019740	36649	57.05	1380	1390	1350	1782	960	1371	1364.83	0.14	4022	1406	1388	1363	1345	1320	1397	1354	107	411	500	900	1	1	21340329	292	-76.11	2.13	12	0.17	-18.00	643.00	2780	20231219	-50.72	1338	20240926	2.39	2200	-37.73	20240322	1338	2.39	20240926	2780	-50.72	20231219	1338	2.39	20240926	1.85	N	083470	500	106 억	30590	N	N	N	N
13	20240927	130711	57	100.00	KOSDAQ		화학	N	N	N	N	N	1380	9	2	0.66	48001213	35171	54.75	1380	1390	1350	1782	960	1371	1364.80	0.14	3681	1406	1388	1363	1345	1320	1397	1354	107	411	500	900	1	1	21340329	294	-76.67	2.15	12	0.16	-18.00	643.00	2780	20231219	-50.36	1338	20240926	3.14	2200	-37.27	20240322	1338	3.14	20240926	2780	-50.36	20231219	1338	3.14	20240926	1.85	N	083470	500	106 억	30590	N	N	N	N
14	20240927	120708	57	100.00	KOSDAQ		화학	N	N	N	N	N	1382	11	2	0.80	45680421	33486	52.12	1380	1390	1350	1782	960	1371	1364.16	0.14	3464	1406	1388	1363	1345	1320	1397	1354	107	411	500	900	1	1	21340329	295	-76.78	2.15	12	0.16	-18.00	643.00	2780	20231219	-50.29	1338	20240926	3.29	2200	-37.18	20240322	1338	3.29	20240926	2780	-50.29	20231219	1338	3.29	20240926	1.85	N	083470	500	106 억	30590	N	N	N	N
15	20240927	110711	57	100.00	KOSDAQ		화학	N	N	N	N	N	1372	1	2	0.07	43590723	31966	49.76	1380	1390	1350	1782	960	1371	1363.66	0.14	3448	1406	1388	1363	1345	1320	1397	1354	107	411	500	900	1	1	21340329	293	-76.22	2.13	12	0.15	-18.00	643.00	2780	20231219	-50.65	1338	20240926	2.54	2200	-37.64	20240322	1338	2.54	20240926	2780	-50.65	20231219	1338	2.54	20240926	1.85	N	083470	500	106 억	30590	N	N	N	N
16	20240927	100710	57	100.00	KOSDAQ		화학	N	N	N	N	N	1365	-6	5	-0.44	42157592	30920	48.13	1380	1390	1350	1782	960	1371	1363.44	0.14	2732	1406	1388	1363	1345	1320	1397	1354	107	411	500	900	1	1	21340329	291	-75.83	2.12	12	0.14	-18.00	643.00	2780	20231219	-50.90	1338	20240926	2.02	2200	-37.95	20240322	1338	2.02	20240926	2780	-50.90	20231219	1338	2.02	20240926	1.85	N	083470	500	106 억	30590	N	N	N	N
17	20240927	090711	57	100.00	KOSDAQ		화학	N	N	N	N	N	1389	18	2	1.31	170458	123	0.19	1380	1390	1380	1782	960	1371	1385.84	0.14	-85	1406	1388	1363	1345	1320	1397	1354	107	411	500	900	1	1	21340329	296	-77.17	2.16	12	0.00	-18.00	643.00	2780	20231219	-50.04	1338	20240926	3.81	2200	-36.86	20240322	1338	3.81	20240926	2780	-50.04	20231219	1338	3.81	20240926	1.85	N	083470	500	106 억	30590	N	N	N	N
18	20240926	160658	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1371	22	2	1.63	83327318	61483	144.83	1349	1381	1338	1753	945	1349	1355.17	0.15	-1306	1433	1391	1367	1325	1301	1379	1313	107	404	500	890	1	1	21340329	293	-76.17	2.13	12	0.29	-18.00	643.00	2780	20231219	-50.68	1338	20240926	2.47	2200	-37.68	20240322	1338	2.47	20240926	2780	-50.68	20231219	1338	2.47	20240926	1.85	N	083470	500	106 억	31896	N	N	N	N
19	20240926	150658	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1370	21	2	1.56	80713181	59576	140.34	1349	1381	1338	1753	945	1349	1354.79	0.15	-1379	1433	1391	1367	1325	1301	1379	1313	107	404	500	890	1	1	21340329	292	-76.11	2.13	12	0.28	-18.00	643.00	2780	20231219	-50.72	1338	20240926	2.39	2200	-37.73	20240322	1338	2.39	20240926	2780	-50.72	20231219	1338	2.39	20240926	1.85	N	083470	500	106 억	31896	N	N	N	N
20	20240926	140707	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1373	24	2	1.78	80271821	59253	139.58	1349	1381	1338	1753	945	1349	1354.73	0.15	-1460	1433	1391	1367	1325	1301	1379	1313	107	404	500	890	1	1	21340329	293	-76.28	2.14	12	0.28	-18.00	643.00	2780	20231219	-50.61	1338	20240926	2.62	2200	-37.59	20240322	1338	2.62	20240926	2780	-50.61	20231219	1338	2.62	20240926	1.85	N	083470	500	106 억	31896	N	N	N	N
21	20240926	130706	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1381	32	2	2.37	69026975	51002	120.14	1349	1381	1338	1753	945	1349	1353.42	0.15	-2099	1433	1391	1367	1325	1301	1379	1313	107	404	500	890	1	1	21340329	295	-76.72	2.15	12	0.24	-18.00	643.00	2780	20231219	-50.32	1338	20240926	3.21	2200	-37.23	20240322	1338	3.21	20240926	2780	-50.32	20231219	1338	3.21	20240926	1.85	N	083470	500	106 억	31896	N	N	N	N
22	20240926	120708	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1349	0	3	0.00	39719947	29476	69.43	1349	1365	1338	1753	945	1349	1347.54	0.15	-2053	1433	1391	1367	1325	1301	1379	1313	107	404	500	890	1	1	21340329	288	-74.94	2.10	12	0.14	-18.00	643.00	2780	20231219	-51.47	1338	20240926	0.82	2200	-38.68	20240322	1338	0.82	20240926	2780	-51.47	20231219	1338	0.82	20240926	1.85	N	083470	500	106 억	31896	N	N	N	N
23	20240926	110706	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1349	0	3	0.00	30865413	22909	53.96	1349	1365	1338	1753	945	1349	1347.31	0.15	-2257	1433	1391	1367	1325	1301	1379	1313	107	404	500	890	1	1	21340329	288	-74.94	2.10	12	0.11	-18.00	643.00	2780	20231219	-51.47	1338	20240926	0.82	2200	-38.68	20240322	1338	0.82	20240926	2780	-51.47	20231219	1338	0.82	20240926	1.85	N	083470	500	106 억	31896	N	N	N	N
24	20240926	100707	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1344	-5	5	-0.37	25547344	18948	44.63	1349	1365	1340	1753	945	1349	1348.29	0.15	-2139	1433	1391	1367	1325	1301	1379	1313	107	404	500	890	1	1	21340329	287	-74.67	2.09	12	0.09	-18.00	643.00	2780	20231219	-51.65	1340	20240926	0.30	2200	-38.91	20240322	1340	0.30	20240926	2780	-51.65	20231219	1340	0.30	20240926	1.85	N	083470	500	106 억	31896	N	N	N	N
25	20240926	090704	57	100.00	KOSDAQ		화학	N	N	N	N	N	1364	15	2	1.11	12014039	8877	20.91	1349	1365	1349	1753	945	1349	1353.39	0.15	-3185	1433	1391	1367	1325	1301	1379	1313	107	404	500	890	1	1	21340329	291	-75.78	2.12	12	0.04	-18.00	643.00	2780	20231219	-50.94	1340	20240913	1.79	2200	-38.00	20240322	1340	1.79	20240913	2780	-50.94	20231219	1340	1.79	20240913	1.85	N	083470	500	106 억	31896	N	N	N	N
26	20240925	160658	57	100.00	KOSDAQ		화학	N	N	N	N	N	1349	-26	5	-1.89	57621970	42349	212.83	1375	1409	1343	1787	963	1375	1360.65	0.14	1707	1402	1388	1378	1364	1354	1383	1359	107	412	500	900	1	1	21340329	288	-74.94	2.10	12	0.20	-18.00	643.00	2780	20231219	-51.47	1340	20240913	0.67	2200	-38.68	20240322	1340	0.67	20240913	2780	-51.47	20231219	1340	0.67	20240913	1.86	N	083470	500	106 억	30189	N	N	N	N
27	20240925	150703	57	100.00	KOSDAQ		화학	N	N	N	N	N	1343	-32	5	-2.33	54927633	40350	202.78	1375	1409	1343	1787	963	1375	1361.28	0.14	2313	1402	1388	1378	1364	1354	1383	1359	107	412	500	900	1	1	21340329	287	-74.61	2.09	12	0.19	-18.00	643.00	2780	20231219	-51.69	1340	20240913	0.22	2200	-38.95	20240322	1340	0.22	20240913	2780	-51.69	20231219	1340	0.22	20240913	1.86	N	083470	500	106 억	30189	N	N	N	N
28	20240925	140705	57	100.00	KOSDAQ		화학	N	N	N	N	N	1365	-10	5	-0.73	34413593	25195	126.62	1375	1409	1359	1787	963	1375	1365.89	0.14	2474	1402	1388	1378	1364	1354	1383	1359	107	412	500	900	1	1	21340329	291	-75.83	2.12	12	0.12	-18.00	643.00	2780	20231219	-50.90	1340	20240913	1.87	2200	-37.95	20240322	1340	1.87	20240913	2780	-50.90	20231219	1340	1.87	20240913	1.86	N	083470	500	106 억	30189	N	N	N	N
29	20240925	130703	57	100.00	KOSDAQ		화학	N	N	N	N	N	1365	-10	5	-0.73	25025977	18298	91.96	1375	1409	1362	1787	963	1375	1367.69	0.14	1535	1402	1388	1378	1364	1354	1383	1359	107	412	500	900	1	1	21340329	291	-75.83	2.12	12	0.09	-18.00	643.00	2780	20231219	-50.90	1340	20240913	1.87	2200	-37.95	20240322	1340	1.87	20240913	2780	-50.90	20231219	1340	1.87	20240913	1.86	N	083470	500	106 억	30189	N	N	N	N
30	20240925	120703	57	100.00	KOSDAQ		화학	N	N	N	N	N	1370	-5	5	-0.36	18792334	13736	69.03	1375	1409	1362	1787	963	1375	1368.11	0.14	1466	1402	1388	1378	1364	1354	1383	1359	107	412	500	900	1	1	21340329	292	-76.11	2.13	12	0.06	-18.00	643.00	2780	20231219	-50.72	1340	20240913	2.24	2200	-37.73	20240322	1340	2.24	20240913	2780	-50.72	20231219	1340	2.24	20240913	1.86	N	083470	500	106 억	30189	N	N	N	N
31	20240925	110701	57	100.00	KOSDAQ		화학	N	N	N	N	N	1384	9	2	0.65	18148050	13267	66.68	1375	1409	1362	1787	963	1375	1367.91	0.14	1744	1402	1388	1378	1364	1354	1383	1359	107	412	500	900	1	1	21340329	295	-76.89	2.15	12	0.06	-18.00	643.00	2780	20231219	-50.22	1340	20240913	3.28	2200	-37.09	20240322	1340	3.28	20240913	2780	-50.22	20231219	1340	3.28	20240913	1.86	N	083470	500	106 억	30189	N	N	N	N
32	20240925	100703	57	100.00	KOSDAQ		화학	N	N	N	N	N	1382	7	2	0.51	16287565	11912	59.87	1375	1409	1362	1787	963	1375	1367.32	0.14	1728	1402	1388	1378	1364	1354	1383	1359	107	412	500	900	1	1	21340329	295	-76.78	2.15	12	0.06	-18.00	643.00	2780	20231219	-50.29	1340	20240913	3.13	2200	-37.18	20240322	1340	3.13	20240913	2780	-50.29	20231219	1340	3.13	20240913	1.86	N	083470	500	106 억	30189	N	N	N	N
33	20240925	090705	57	100.00	KOSDAQ		화학	N	N	N	N	N	1382	7	2	0.51	1494307	1084	5.45	1375	1409	1375	1787	963	1375	1378.51	0.14	34	1402	1388	1378	1364	1354	1383	1359	107	412	500	900	1	1	21340329	295	-76.78	2.15	12	0.01	-18.00	643.00	2780	20231219	-50.29	1340	20240913	3.13	2200	-37.18	20240322	1340	3.13	20240913	2780	-50.29	20231219	1340	3.13	20240913	1.86	N	083470	500	106 억	30189	N	N	N	N
34	20240924	160658	57	100.00	KOSDAQ		화학	N	N	N	N	N	1375	-5	5	-0.36	27413413	19878	44.55	1380	1392	1368	1794	966	1380	1379.08	0.14	-476	1411	1395	1387	1371	1363	1391	1367	107	414	500	910	1	1	21340329	293	-76.39	2.14	12	0.09	-18.00	643.00	2780	20231219	-50.54	1340	20240913	2.61	2200	-37.50	20240322	1340	2.61	20240913	2780	-50.54	20231219	1340	2.61	20240913	1.84	N	083470	500	106 억	30665	N	N	N	N
35	20240924	150659	57	100.00	KOSDAQ		화학	N	N	N	N	N	1375	-5	5	-0.36	26252078	19032	42.65	1380	1392	1370	1794	966	1380	1379.37	0.14	-93	1411	1395	1387	1371	1363	1391	1367	107	414	500	910	1	1	21340329	293	-76.39	2.14	12	0.09	-18.00	643.00	2780	20231219	-50.54	1340	20240913	2.61	2200	-37.50	20240322	1340	2.61	20240913	2780	-50.54	20231219	1340	2.61	20240913	1.84	N	083470	500	106 억	30665	N	N	N	N
36	20240924	140658	57	100.00	KOSDAQ		화학	N	N	N	N	N	1375	-5	5	-0.36	25658691	18599	41.68	1380	1392	1371	1794	966	1380	1379.57	0.14	-93	1411	1395	1387	1371	1363	1391	1367	107	414	500	910	1	1	21340329	293	-76.39	2.14	12	0.09	-18.00	643.00	2780	20231219	-50.54	1340	20240913	2.61	2200	-37.50	20240322	1340	2.61	20240913	2780	-50.54	20231219	1340	2.61	20240913	1.84	N	083470	500	106 억	30665	N	N	N	N
37	20240924	130658	57	100.00	KOSDAQ		화학	N	N	N	N	N	1372	-8	5	-0.58	22717572	16457	36.88	1380	1392	1372	1794	966	1380	1380.42	0.14	-93	1411	1395	1387	1371	1363	1391	1367	107	414	500	910	1	1	21340329	293	-76.22	2.13	12	0.08	-18.00	643.00	2780	20231219	-50.65	1340	20240913	2.39	2200	-37.64	20240322	1340	2.39	20240913	2780	-50.65	20231219	1340	2.39	20240913	1.84	N	083470	500	106 억	30665	N	N	N	N
38	20240924	120655	57	100.00	KOSDAQ		화학	N	N	N	N	N	1374	-6	5	-0.43	20190591	14617	32.76	1380	1392	1374	1794	966	1380	1381.31	0.14	159	1411	1395	1387	1371	1363	1391	1367	107	414	500	910	1	1	21340329	293	-76.33	2.14	12	0.07	-18.00	643.00	2780	20231219	-50.58	1340	20240913	2.54	2200	-37.55	20240322	1340	2.54	20240913	2780	-50.58	20231219	1340	2.54	20240913	1.84	N	083470	500	106 억	30665	N	N	N	N
39	20240924	110658	57	100.00	KOSDAQ		화학	N	N	N	N	N	1385	5	2	0.36	16887764	12218	27.38	1380	1392	1374	1794	966	1380	1382.20	0.14	270	1411	1395	1387	1371	1363	1391	1367	107	414	500	910	1	1	21340329	296	-76.94	2.15	12	0.06	-18.00	643.00	2780	20231219	-50.18	1340	20240913	3.36	2200	-37.05	20240322	1340	3.36	20240913	2780	-50.18	20231219	1340	3.36	20240913	1.84	N	083470	500	106 억	30665	N	N	N	N
40	20240924	100657	57	100.00	KOSDAQ		화학	N	N	N	N	N	1375	-5	5	-0.36	12221901	8845	19.82	1380	1392	1375	1794	966	1380	1381.79	0.14	270	1411	1395	1387	1371	1363	1391	1367	107	414	500	910	1	1	21340329	293	-76.39	2.14	12	0.04	-18.00	643.00	2780	20231219	-50.54	1340	20240913	2.61	2200	-37.50	20240322	1340	2.61	20240913	2780	-50.54	20231219	1340	2.61	20240913	1.84	N	083470	500	106 억	30665	N	N	N	N
41	20240924	090659	57	100.00	KOSDAQ		화학	N	N	N	N	N	1389	9	2	0.65	2984307	2152	4.82	1380	1392	1380	1794	966	1380	1386.76	0.14	-106	1411	1395	1387	1371	1363	1391	1367	107	414	500	910	1	1	21340329	296	-77.17	2.16	12	0.01	-18.00	643.00	2780	20231219	-50.04	1340	20240913	3.66	2200	-36.86	20240322	1340	3.66	20240913	2780	-50.04	20231219	1340	3.66	20240913	1.84	N	083470	500	106 억	30665	N	N	N	N
42	20240923	160656	57	100.00	KOSDAQ		화학	N	N	N	N	N	1380	-5	5	-0.36	61897637	44613	118.90	1388	1403	1379	1800	970	1385	1387.43	0.13	3142	1421	1402	1391	1372	1361	1397	1367	107	415	500	910	1	1	21340329	294	-76.67	2.15	12	0.21	-18.00	643.00	2780	20231219	-50.36	1340	20240913	2.99	2200	-37.27	20240322	1340	2.99	20240913	2780	-50.36	20231219	1340	2.99	20240913	1.81	N	083470	500	106 억	27523	N	N	N	N
43	20240923	150657	57	100.00	KOSDAQ		화학	N	N	N	N	N	1384	-1	5	-0.07	61035133	43988	117.24	1388	1403	1379	1800	970	1385	1387.54	0.13	3168	1421	1402	1391	1372	1361	1397	1367	107	415	500	910	1	1	21340329	295	-76.89	2.15	12	0.21	-18.00	643.00	2780	20231219	-50.22	1340	20240913	3.28	2200	-37.09	20240322	1340	3.28	20240913	2780	-50.22	20231219	1340	3.28	20240913	1.81	N	083470	500	106 억	27523	N	N	N	N
44	20240923	140703	57	100.00	KOSDAQ		화학	N	N	N	N	N	1379	-6	5	-0.43	57652361	41537	110.70	1388	1403	1379	1800	970	1385	1387.98	0.13	3162	1421	1402	1391	1372	1361	1397	1367	107	415	500	910	1	1	21340329	294	-76.61	2.14	12	0.19	-18.00	643.00	2780	20231219	-50.40	1340	20240913	2.91	2200	-37.32	20240322	1340	2.91	20240913	2780	-50.40	20231219	1340	2.91	20240913	1.81	N	083470	500	106 억	27523	N	N	N	N
45	20240923	130658	57	100.00	KOSDAQ		화학	N	N	N	N	N	1385	0	3	0.00	52126837	37534	100.03	1388	1403	1380	1800	970	1385	1388.79	0.13	3161	1421	1402	1391	1372	1361	1397	1367	107	415	500	910	1	1	21340329	296	-76.94	2.15	12	0.18	-18.00	643.00	2780	20231219	-50.18	1340	20240913	3.36	2200	-37.05	20240322	1340	3.36	20240913	2780	-50.18	20231219	1340	3.36	20240913	1.81	N	083470	500	106 억	27523	N	N	N	N
46	20240923	120656	57	100.00	KOSDAQ		화학	N	N	N	N	N	1391	6	2	0.43	24862908	17838	47.54	1388	1403	1388	1800	970	1385	1393.82	0.13	3447	1421	1402	1391	1372	1361	1397	1367	107	415	500	910	1	1	21340329	297	-77.28	2.16	12	0.08	-18.00	643.00	2780	20231219	-49.96	1340	20240913	3.81	2200	-36.77	20240322	1340	3.81	20240913	2780	-49.96	20231219	1340	3.81	20240913	1.81	N	083470	500	106 억	27523	N	N	N	N
47	20240923	110658	57	100.00	KOSDAQ		화학	N	N	N	N	N	1393	8	2	0.58	18514213	13277	35.39	1388	1403	1388	1800	970	1385	1394.46	0.13	3194	1421	1402	1391	1372	1361	1397	1367	107	415	500	910	1	1	21340329	297	-77.39	2.17	12	0.06	-18.00	643.00	2780	20231219	-49.89	1340	20240913	3.96	2200	-36.68	20240322	1340	3.96	20240913	2780	-49.89	20231219	1340	3.96	20240913	1.81	N	083470	500	106 억	27523	N	N	N	N
48	20240923	100656	57	100.00	KOSDAQ		화학	N	N	N	N	N	1401	16	2	1.16	11651289	8349	22.25	1388	1403	1388	1800	970	1385	1395.53	0.13	2920	1421	1402	1391	1372	1361	1397	1367	107	415	500	910	1	1	21340329	299	-77.83	2.18	12	0.04	-18.00	643.00	2780	20231219	-49.60	1340	20240913	4.55	2200	-36.32	20240322	1340	4.55	20240913	2780	-49.60	20231219	1340	4.55	20240913	1.81	N	083470	500	106 억	27523	N	N	N	N
49	20240923	090656	57	100.00	KOSDAQ		화학	N	N	N	N	N	1397	12	2	0.87	5035676	3604	9.61	1388	1399	1388	1800	970	1385	1397.25	0.13	2046	1421	1402	1391	1372	1361	1397	1367	107	415	500	910	1	1	21340329	298	-77.61	2.17	12	0.02	-18.00	643.00	2780	20231219	-49.75	1340	20240913	4.25	2200	-36.50	20240322	1340	4.25	20240913	2780	-49.75	20231219	1340	4.25	20240913	1.81	N	083470	500	106 억	27523	N	N	N	N
50	20240913	160623	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1406	0	3	0.00	92327229	66621	243.09	1406	1428	1340	1827	985	1406	1385.86	0.17	-684	1444	1425	1396	1377	1348	1410	1362	107	421	500	920	1	1	21340329	300	-78.11	2.19	12	0.31	-18.00	643.00	2935	20230908	-52.10	1340	20240913	4.93	2200	-36.09	20240322	1340	4.93	20240913	2780	-49.42	20231219	1340	4.93	20240913	1.79	N	083470	500	106 억	35223	N	N	N	N
51	20240913	150628	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1405	-1	5	-0.07	86019678	62131	226.71	1406	1428	1340	1827	985	1406	1384.49	0.17	-662	1444	1425	1396	1377	1348	1410	1362	107	421	500	920	1	1	21340329	300	-78.06	2.19	12	0.29	-18.00	643.00	2935	20230908	-52.13	1340	20240913	4.85	2200	-36.14	20240322	1340	4.85	20240913	2780	-49.46	20231219	1340	4.85	20240913	1.79	N	083470	500	106 억	35223	N	N	N	N
52	20240913	140631	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1398	-8	5	-0.57	84059989	60727	221.58	1406	1428	1340	1827	985	1406	1384.23	0.17	-459	1444	1425	1396	1377	1348	1410	1362	107	421	500	920	1	1	21340329	298	-77.67	2.17	12	0.28	-18.00	643.00	2935	20230908	-52.37	1340	20240913	4.33	2200	-36.45	20240322	1340	4.33	20240913	2780	-49.71	20231219	1340	4.33	20240913	1.79	N	083470	500	106 억	35223	N	N	N	N
53	20240913	130628	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1399	-7	5	-0.50	83657223	60437	220.52	1406	1428	1340	1827	985	1406	1384.21	0.17	-572	1444	1425	1396	1377	1348	1410	1362	107	421	500	920	1	1	21340329	299	-77.72	2.18	12	0.28	-18.00	643.00	2935	20230908	-52.33	1340	20240913	4.40	2200	-36.41	20240322	1340	4.40	20240913	2780	-49.68	20231219	1340	4.40	20240913	1.79	N	083470	500	106 억	35223	N	N	N	N
54	20240913	120628	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1397	-9	5	-0.64	81404907	58811	214.59	1406	1428	1340	1827	985	1406	1384.18	0.17	-564	1444	1425	1396	1377	1348	1410	1362	107	421	500	920	1	1	21340329	298	-77.61	2.17	12	0.28	-18.00	643.00	2935	20230908	-52.40	1340	20240913	4.25	2200	-36.50	20240322	1340	4.25	20240913	2780	-49.75	20231219	1340	4.25	20240913	1.79	N	083470	500	106 억	35223	N	N	N	N
55	20240913	110628	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1400	-6	5	-0.43	79883230	57714	210.59	1406	1428	1340	1827	985	1406	1384.12	0.17	-656	1444	1425	1396	1377	1348	1410	1362	107	421	500	920	1	1	21340329	299	-77.78	2.18	12	0.27	-18.00	643.00	2935	20230908	-52.30	1340	20240913	4.48	2200	-36.36	20240322	1340	4.48	20240913	2780	-49.64	20231219	1340	4.48	20240913	1.79	N	083470	500	106 억	35223	N	N	N	N
56	20240913	100631	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1406	0	3	0.00	73506267	53121	193.83	1406	1428	1340	1827	985	1406	1383.75	0.17	-648	1444	1425	1396	1377	1348	1410	1362	107	421	500	920	1	1	21340329	300	-78.11	2.19	12	0.25	-18.00	643.00	2935	20230908	-52.10	1340	20240913	4.93	2200	-36.09	20240322	1340	4.93	20240913	2780	-49.42	20231219	1340	4.93	20240913	1.79	N	083470	500	106 억	35223	N	N	N	N
57	20240913	090632	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1388	-18	5	-1.28	34801273	25337	92.45	1406	1406	1340	1827	985	1406	1373.54	0.17	290	1444	1425	1396	1377	1348	1410	1362	107	421	500	920	1	1	21340329	296	-77.11	2.16	12	0.12	-18.00	643.00	2935	20230908	-52.71	1340	20240913	3.58	2200	-36.91	20240322	1340	3.58	20240913	2780	-50.07	20231219	1340	3.58	20240913	1.79	N	083470	500	106 억	35223	N	N	N	N
58	20240912	160621	57	100.00	KOSDAQ		화학	N	N	N	N	N	1406	1	2	0.07	38135375	27405	96.30	1415	1415	1367	1826	984	1405	1391.55	0.17	-1846	1447	1425	1402	1380	1357	1414	1369	107	421	500	920	1	1	21340329	300	-78.11	2.19	12	0.13	-18.00	643.00	2935	20230908	-52.10	1341	20240909	4.85	2200	-36.09	20240322	1341	4.85	20240909	2780	-49.42	20231219	1341	4.85	20240909	1.79	N	083470	500	106 억	37069	N	N	N	N
59	20240912	150626	57	100.00	KOSDAQ		화학	N	N	N	N	N	1405	0	3	0.00	30917430	22268	78.25	1415	1415	1367	1826	984	1405	1388.42	0.17	-1588	1447	1425	1402	1380	1357	1414	1369	107	421	500	920	1	1	21340329	300	-78.06	2.19	12	0.10	-18.00	643.00	2935	20230908	-52.13	1341	20240909	4.77	2200	-36.14	20240322	1341	4.77	20240909	2780	-49.46	20231219	1341	4.77	20240909	1.79	N	083470	500	106 억	37069	N	N	N	N
60	20240912	140629	57	100.00	KOSDAQ		화학	N	N	N	N	N	1405	0	3	0.00	28376519	20458	71.89	1415	1415	1367	1826	984	1405	1387.06	0.17	-1574	1447	1425	1402	1380	1357	1414	1369	107	421	500	920	1	1	21340329	300	-78.06	2.19	12	0.10	-18.00	643.00	2935	20230908	-52.13	1341	20240909	4.77	2200	-36.14	20240322	1341	4.77	20240909	2780	-49.46	20231219	1341	4.77	20240909	1.79	N	083470	500	106 억	37069	N	N	N	N
61	20240912	130626	57	100.00	KOSDAQ		화학	N	N	N	N	N	1400	-5	5	-0.36	21778947	15749	55.34	1415	1415	1367	1826	984	1405	1382.88	0.17	-1669	1447	1425	1402	1380	1357	1414	1369	107	421	500	920	1	1	21340329	299	-77.78	2.18	12	0.07	-18.00	643.00	2935	20230908	-52.30	1341	20240909	4.40	2200	-36.36	20240322	1341	4.40	20240909	2780	-49.64	20231219	1341	4.40	20240909	1.79	N	083470	500	106 억	37069	N	N	N	N
62	20240912	120625	57	100.00	KOSDAQ		화학	N	N	N	N	N	1396	-9	5	-0.64	19006246	13760	48.35	1415	1415	1367	1826	984	1405	1381.27	0.17	-666	1447	1425	1402	1380	1357	1414	1369	107	421	500	920	1	1	21340329	298	-77.56	2.17	12	0.06	-18.00	643.00	2935	20230908	-52.44	1341	20240909	4.10	2200	-36.55	20240322	1341	4.10	20240909	2780	-49.78	20231219	1341	4.10	20240909	1.79	N	083470	500	106 억	37069	N	N	N	N
63	20240912	110623	57	100.00	KOSDAQ		화학	N	N	N	N	N	1376	-29	5	-2.06	17450717	12642	44.42	1415	1415	1367	1826	984	1405	1380.38	0.17	-198	1447	1425	1402	1380	1357	1414	1369	107	421	500	920	1	1	21340329	294	-76.44	2.14	12	0.06	-18.00	643.00	2935	20230908	-53.12	1341	20240909	2.61	2200	-37.45	20240322	1341	2.61	20240909	2780	-50.50	20231219	1341	2.61	20240909	1.79	N	083470	500	106 억	37069	N	N	N	N
64	20240912	100625	57	100.00	KOSDAQ		화학	N	N	N	N	N	1400	-5	5	-0.36	3200258	2284	8.03	1415	1415	1381	1826	984	1405	1401.16	0.17	-109	1447	1425	1402	1380	1357	1414	1369	107	421	500	920	1	1	21340329	299	-77.78	2.18	12	0.01	-18.00	643.00	2935	20230908	-52.30	1341	20240909	4.40	2200	-36.36	20240322	1341	4.40	20240909	2780	-49.64	20231219	1341	4.40	20240909	1.79	N	083470	500	106 억	37069	N	N	N	N
65	20240912	090625	57	100.00	KOSDAQ		화학	N	N	N	N	N	1405	0	3	0.00	0	0	0.00	0	0	0	1826	984	1405	0.00	0.17	0	1447	1425	1402	1380	1357	1414	1369	107	421	500	920	1	1	21340329	300	-78.06	2.19	12	0.00	-18.00	643.00	2935	20230908	-52.13	1341	20240909	4.77	2200	-36.14	20240322	1341	4.77	20240909	2780	-49.46	20231219	1341	4.77	20240909	1.79	N	083470	500	106 억	37069	N	N	N	N
66	20240911	160612	57	100.00	KOSDAQ		화학	N	N	N	N	N	1405	-2	5	-0.14	39874179	28451	56.77	1407	1424	1379	1829	985	1407	1400.73	0.17	1681	1466	1436	1398	1368	1330	1417	1349	107	422	500	920	1	1	21340329	300	-78.06	2.19	12	0.13	-18.00	643.00	2935	20230908	-52.13	1341	20240909	4.77	2200	-36.14	20240322	1341	4.77	20240909	2915	-51.80	20230911	1341	4.77	20240909	1.82	N	083470	500	106 억	35388	N	N	N	N
67	20240911	150616	57	100.00	KOSDAQ		화학	N	N	N	N	N	1408	1	2	0.07	38468620	27451	54.77	1407	1424	1379	1829	985	1407	1400.53	0.17	1930	1466	1436	1398	1368	1330	1417	1349	107	422	500	920	1	1	21340329	300	-78.22	2.19	12	0.13	-18.00	643.00	2935	20230908	-52.03	1341	20240909	5.00	2200	-36.00	20240322	1341	5.00	20240909	2915	-51.70	20230911	1341	5.00	20240909	1.82	N	083470	500	106 억	35388	N	N	N	N
68	20240911	140616	57	100.00	KOSDAQ		화학	N	N	N	N	N	1406	-1	5	-0.07	36014586	25698	51.27	1407	1424	1379	1829	985	1407	1400.58	0.17	2138	1466	1436	1398	1368	1330	1417	1349	107	422	500	920	1	1	21340329	300	-78.11	2.19	12	0.12	-18.00	643.00	2935	20230908	-52.10	1341	20240909	4.85	2200	-36.09	20240322	1341	4.85	20240909	2915	-51.77	20230911	1341	4.85	20240909	1.82	N	083470	500	106 억	35388	N	N	N	N
69	20240911	130615	57	100.00	KOSDAQ		화학	N	N	N	N	N	1408	1	2	0.07	34542681	24643	49.17	1407	1424	1379	1829	985	1407	1400.85	0.17	2134	1466	1436	1398	1368	1330	1417	1349	107	422	500	920	1	1	21340329	300	-78.22	2.19	12	0.12	-18.00	643.00	2935	20230908	-52.03	1341	20240909	5.00	2200	-36.00	20240322	1341	5.00	20240909	2915	-51.70	20230911	1341	5.00	20240909	1.82	N	083470	500	106 억	35388	N	N	N	N
70	20240911	120619	57	100.00	KOSDAQ		화학	N	N	N	N	N	1410	3	2	0.21	30025417	21409	42.72	1407	1424	1379	1829	985	1407	1401.58	0.17	1892	1466	1436	1398	1368	1330	1417	1349	107	422	500	920	1	1	21340329	301	-78.33	2.19	12	0.10	-18.00	643.00	2935	20230908	-51.96	1341	20240909	5.15	2200	-35.91	20240322	1341	5.15	20240909	2915	-51.63	20230911	1341	5.15	20240909	1.82	N	083470	500	106 억	35388	N	N	N	N
71	20240911	110610	57	100.00	KOSDAQ		화학	N	N	N	N	N	1395	-12	5	-0.85	26686718	19029	37.97	1407	1424	1379	1829	985	1407	1401.39	0.17	2144	1466	1436	1398	1368	1330	1417	1349	107	422	500	920	1	1	21340329	298	-77.50	2.17	12	0.09	-18.00	643.00	2935	20230908	-52.47	1341	20240909	4.03	2200	-36.59	20240322	1341	4.03	20240909	2915	-52.14	20230911	1341	4.03	20240909	1.82	N	083470	500	106 억	35388	N	N	N	N
72	20240911	100610	57	100.00	KOSDAQ		화학	N	N	N	N	N	1410	3	2	0.21	22291816	15891	31.71	1407	1424	1379	1829	985	1407	1401.61	0.17	2182	1466	1436	1398	1368	1330	1417	1349	107	422	500	920	1	1	21340329	301	-78.33	2.19	12	0.07	-18.00	643.00	2935	20230908	-51.96	1341	20240909	5.15	2200	-35.91	20240322	1341	5.15	20240909	2915	-51.63	20230911	1341	5.15	20240909	1.82	N	083470	500	106 억	35388	N	N	N	N
73	20240911	090620	57	100.00	KOSDAQ		화학	N	N	N	N	N	1400	-7	5	-0.50	9212749	6554	13.08	1407	1407	1400	1829	985	1407	1404.14	0.17	-227	1466	1436	1398	1368	1330	1417	1349	107	422	500	920	1	1	21340329	299	-77.78	2.18	12	0.03	-18.00	643.00	2935	20230908	-52.30	1341	20240909	4.40	2200	-36.36	20240322	1341	4.40	20240909	2915	-51.97	20230911	1341	4.40	20240909	1.82	N	083470	500	106 억	35388	N	N	N	N
74	20240910	160613	57	100.00	KOSDAQ		화학	N	N	N	N	N	1407	-20	5	-1.40	69480774	50117	149.45	1426	1428	1360	1855	999	1427	1386.37	0.15	3364	1528	1477	1409	1358	1290	1443	1324	107	428	500	940	1	1	21340329	300	-78.17	2.19	12	0.23	-18.00	643.00	2935	20230908	-52.06	1341	20240909	4.92	2200	-36.05	20240322	1341	4.92	20240909	2915	-51.73	20230911	1341	4.92	20240909	1.82	N	083470	500	106 억	31985	N	N	N	N
75	20240910	150617	57	100.00	KOSDAQ		화학	N	N	N	N	N	1407	-20	5	-1.40	67054324	48388	144.30	1426	1428	1360	1855	999	1427	1385.76	0.15	3130	1528	1477	1409	1358	1290	1443	1324	107	428	500	940	1	1	21340329	300	-78.17	2.19	12	0.23	-18.00	643.00	2935	20230908	-52.06	1341	20240909	4.92	2200	-36.05	20240322	1341	4.92	20240909	2915	-51.73	20230911	1341	4.92	20240909	1.82	N	083470	500	106 억	31985	N	N	N	N
76	20240910	140613	57	100.00	KOSDAQ		화학	N	N	N	N	N	1381	-46	5	-3.22	63302363	45687	136.24	1426	1428	1360	1855	999	1427	1385.57	0.15	4092	1528	1477	1409	1358	1290	1443	1324	107	428	500	940	1	1	21340329	295	-76.72	2.15	12	0.21	-18.00	643.00	2935	20230908	-52.95	1341	20240909	2.98	2200	-37.23	20240322	1341	2.98	20240909	2915	-52.62	20230911	1341	2.98	20240909	1.82	N	083470	500	106 억	31985	N	N	N	N
77	20240910	130613	57	100.00	KOSDAQ		화학	N	N	N	N	N	1409	-18	5	-1.26	30450862	21686	64.67	1426	1428	1371	1855	999	1427	1404.17	0.15	-1617	1528	1477	1409	1358	1290	1443	1324	107	428	500	940	1	1	21340329	301	-78.28	2.19	12	0.10	-18.00	643.00	2935	20230908	-51.99	1341	20240909	5.07	2200	-35.95	20240322	1341	5.07	20240909	2915	-51.66	20230911	1341	5.07	20240909	1.82	N	083470	500	106 억	31985	N	N	N	N
78	20240910	120613	57	100.00	KOSDAQ		화학	N	N	N	N	N	1400	-27	5	-1.89	24796046	17621	52.55	1426	1428	1398	1855	999	1427	1407.19	0.15	-1396	1528	1477	1409	1358	1290	1443	1324	107	428	500	940	1	1	21340329	299	-77.78	2.18	12	0.08	-18.00	643.00	2935	20230908	-52.30	1341	20240909	4.40	2200	-36.36	20240322	1341	4.40	20240909	2915	-51.97	20230911	1341	4.40	20240909	1.82	N	083470	500	106 억	31985	N	N	N	N
79	20240910	110611	57	100.00	KOSDAQ		화학	N	N	N	N	N	1399	-28	5	-1.96	22682699	16110	48.04	1426	1428	1399	1855	999	1427	1407.99	0.15	-1245	1528	1477	1409	1358	1290	1443	1324	107	428	500	940	1	1	21340329	299	-77.72	2.18	12	0.08	-18.00	643.00	2935	20230908	-52.33	1341	20240909	4.33	2200	-36.41	20240322	1341	4.33	20240909	2915	-52.01	20230911	1341	4.33	20240909	1.82	N	083470	500	106 억	31985	N	N	N	N
80	20240910	100615	57	100.00	KOSDAQ		화학	N	N	N	N	N	1415	-12	5	-0.84	2713150	1907	5.69	1426	1428	1412	1855	999	1427	1422.73	0.15	-179	1528	1477	1409	1358	1290	1443	1324	107	428	500	940	1	1	21340329	302	-78.61	2.20	12	0.01	-18.00	643.00	2935	20230908	-51.79	1341	20240909	5.52	2200	-35.68	20240322	1341	5.52	20240909	2915	-51.46	20230911	1341	5.52	20240909	1.82	N	083470	500	106 억	31985	N	N	N	N
81	20240910	090613	57	100.00	KOSDAQ		화학	N	N	N	N	N	1428	1	2	0.07	1786963	1253	3.74	1426	1428	1426	1855	999	1427	1426.15	0.15	-179	1528	1477	1409	1358	1290	1443	1324	107	428	500	940	1	1	21340329	305	-79.33	2.22	12	0.01	-18.00	643.00	2935	20230908	-51.35	1341	20240909	6.49	2200	-35.09	20240322	1341	6.49	20240909	2915	-51.01	20230911	1341	6.49	20240909	1.82	N	083470	500	106 억	31985	N	N	N	N
82	20240909	160601	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1427	-34	5	-2.33	45863589	32532	262.95	1460	1460	1341	1899	1023	1461	1409.76	0.16	-2057	1574	1517	1480	1423	1386	1499	1405	107	438	500	960	1	1	21340329	305	-79.28	2.22	12	0.15	-18.00	643.00	2935	20230908	-51.38	1341	20240909	6.41	2200	-35.14	20240322	1341	6.41	20240909	2915	-51.05	20230911	1341	6.41	20240909	1.85	N	083470	500	106 억	34042	N	N	N	N
83	20240909	150605	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1415	-46	5	-3.15	35096519	24974	201.86	1460	1460	1341	1899	1023	1461	1405.32	0.16	-2017	1574	1517	1480	1423	1386	1499	1405	107	438	500	960	1	1	21340329	302	-78.61	2.20	12	0.12	-18.00	643.00	2935	20230908	-51.79	1341	20240909	5.52	2200	-35.68	20240322	1341	5.52	20240909	2915	-51.46	20230911	1341	5.52	20240909	1.85	N	083470	500	106 억	34042	N	N	N	N
84	20240909	140609	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1413	-48	5	-3.29	29016310	20670	167.07	1460	1460	1341	1899	1023	1461	1403.79	0.16	-1563	1574	1517	1480	1423	1386	1499	1405	107	438	500	960	1	1	21340329	302	-78.50	2.20	12	0.10	-18.00	643.00	2935	20230908	-51.86	1341	20240909	5.37	2200	-35.77	20240322	1341	5.37	20240909	2915	-51.53	20230911	1341	5.37	20240909	1.85	N	083470	500	106 억	34042	N	N	N	N
85	20240909	130606	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1410	-51	5	-3.49	24184210	17249	139.42	1460	1460	1341	1899	1023	1461	1402.06	0.16	-1546	1574	1517	1480	1423	1386	1499	1405	107	438	500	960	1	1	21340329	301	-78.33	2.19	12	0.08	-18.00	643.00	2935	20230908	-51.96	1341	20240909	5.15	2200	-35.91	20240322	1341	5.15	20240909	2915	-51.63	20230911	1341	5.15	20240909	1.85	N	083470	500	106 억	34042	N	N	N	N
86	20240909	120603	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1409	-52	5	-3.56	22173073	15817	127.85	1460	1460	1341	1899	1023	1461	1401.85	0.16	-1558	1574	1517	1480	1423	1386	1499	1405	107	438	500	960	1	1	21340329	301	-78.28	2.19	12	0.07	-18.00	643.00	2935	20230908	-51.99	1341	20240909	5.07	2200	-35.95	20240322	1341	5.07	20240909	2915	-51.66	20230911	1341	5.07	20240909	1.85	N	083470	500	106 억	34042	N	N	N	N
87	20240909	110604	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1425	-36	5	-2.46	3483840	2417	19.54	1460	1460	1418	1899	1023	1461	1441.39	0.16	-958	1574	1517	1480	1423	1386	1499	1405	107	438	500	960	1	1	21340329	304	-79.17	2.22	12	0.01	-18.00	643.00	2935	20230908	-51.45	1418	20240909	0.49	2200	-35.23	20240322	1418	0.49	20240909	2915	-51.11	20230911	1418	0.49	20240909	1.85	N	083470	500	106 억	34042	N	N	N	N
88	20240909	100608	57	100.00	KOSDAQ		화학	N	N	N	N	N	1457	-4	5	-0.27	1841038	1266	10.23	1460	1460	1431	1899	1023	1461	1454.22	0.16	-951	1574	1517	1480	1423	1386	1499	1405	107	438	500	960	1	1	21340329	311	-80.94	2.27	12	0.01	-18.00	643.00	2935	20230908	-50.36	1424	20240806	2.32	2200	-33.77	20240322	1424	2.32	20240806	2915	-50.02	20230911	1424	2.32	20240806	1.85	N	083470	500	106 억	34042	N	N	N	N
89	20240909	090602	57	100.00	KOSDAQ		화학	N	N	N	N	N	1461	0	3	0.00	0	0	0.00	0	0	0	1899	1023	1461	0.00	0.16	0	1574	1517	1480	1423	1386	1499	1405	107	438	500	960	1	1	21340329	312	-81.17	2.27	12	0.00	-18.00	643.00	2935	20230908	-50.22	1424	20240806	2.60	2200	-33.59	20240322	1424	2.60	20240806	2915	-49.88	20230911	1424	2.60	20240806	1.85	N	083470	500	106 억	34042	N	N	N	N
90	20240906	160556	57	100.00	KOSDAQ		화학	N	N	N	N	N	1461	-31	5	-2.08	18118709	12372	26.34	1495	1537	1443	1939	1045	1492	1464.49	0.16	-1021	1520	1505	1495	1480	1470	1501	1476	107	447	500	980	1	1	21340329	312	-81.17	2.27	12	0.06	-18.00	643.00	2935	20230908	-50.22	1424	20240806	2.60	2200	-33.59	20240322	1424	2.60	20240806	2935	-50.22	20230908	1424	2.60	20240806	1.86	N	083470	500	106 억	35063	N	N	N	N
91	20240906	150604	57	100.00	KOSDAQ		화학	N	N	N	N	N	1462	-30	5	-2.01	17780132	12140	25.85	1495	1537	1443	1939	1045	1492	1464.59	0.16	-918	1520	1505	1495	1480	1470	1501	1476	107	447	500	980	1	1	21340329	312	-81.22	2.27	12	0.06	-18.00	643.00	2935	20230908	-50.19	1424	20240806	2.67	2200	-33.55	20240322	1424	2.67	20240806	2935	-50.19	20230908	1424	2.67	20240806	1.86	N	083470	500	106 억	35063	N	N	N	N
92	20240906	140607	57	100.00	KOSDAQ		화학	N	N	N	N	N	1462	-30	5	-2.01	17753858	12122	25.81	1495	1537	1443	1939	1045	1492	1464.60	0.16	-918	1520	1505	1495	1480	1470	1501	1476	107	447	500	980	1	1	21340329	312	-81.22	2.27	12	0.06	-18.00	643.00	2935	20230908	-50.19	1424	20240806	2.67	2200	-33.55	20240322	1424	2.67	20240806	2935	-50.19	20230908	1424	2.67	20240806	1.86	N	083470	500	106 억	35063	N	N	N	N
93	20240906	130604	57	100.00	KOSDAQ		화학	N	N	N	N	N	1461	-31	5	-2.08	17641598	12045	25.64	1495	1537	1443	1939	1045	1492	1464.64	0.16	-873	1520	1505	1495	1480	1470	1501	1476	107	447	500	980	1	1	21340329	312	-81.17	2.27	12	0.06	-18.00	643.00	2935	20230908	-50.22	1424	20240806	2.60	2200	-33.59	20240322	1424	2.60	20240806	2935	-50.22	20230908	1424	2.60	20240806	1.86	N	083470	500	106 억	35063	N	N	N	N
94	20240906	120605	57	100.00	KOSDAQ		화학	N	N	N	N	N	1461	-31	5	-2.08	14277144	9721	20.70	1495	1537	1443	1939	1045	1492	1468.69	0.16	-789	1520	1505	1495	1480	1470	1501	1476	107	447	500	980	1	1	21340329	312	-81.17	2.27	12	0.05	-18.00	643.00	2935	20230908	-50.22	1424	20240806	2.60	2200	-33.59	20240322	1424	2.60	20240806	2935	-50.22	20230908	1424	2.60	20240806	1.86	N	083470	500	106 억	35063	N	N	N	N
95	20240906	110607	57	100.00	KOSDAQ		화학	N	N	N	N	N	1463	-29	5	-1.94	13142348	8941	19.04	1495	1537	1445	1939	1045	1492	1469.90	0.16	-779	1520	1505	1495	1480	1470	1501	1476	107	447	500	980	1	1	21340329	312	-81.28	2.28	12	0.04	-18.00	643.00	2935	20230908	-50.15	1424	20240806	2.74	2200	-33.50	20240322	1424	2.74	20240806	2935	-50.15	20230908	1424	2.74	20240806	1.86	N	083470	500	106 억	35063	N	N	N	N
96	20240906	100602	57	100.00	KOSDAQ		화학	N	N	N	N	N	1472	-20	5	-1.34	10365730	7032	14.97	1495	1537	1459	1939	1045	1492	1474.08	0.16	-405	1520	1505	1495	1480	1470	1501	1476	107	447	500	980	1	1	21340329	314	-81.78	2.29	12	0.03	-18.00	643.00	2935	20230908	-49.85	1424	20240806	3.37	2200	-33.09	20240322	1424	3.37	20240806	2935	-49.85	20230908	1424	3.37	20240806	1.86	N	083470	500	106 억	35063	N	N	N	N
97	20240906	090605	57	100.00	KOSDAQ		화학	N	N	N	N	N	1537	45	2	3.02	2189775	1459	3.11	1495	1537	1495	1939	1045	1492	1500.87	0.16	-139	1520	1505	1495	1480	1470	1501	1476	107	447	500	980	1	1	21340329	328	-85.39	2.39	12	0.01	-18.00	643.00	2935	20230908	-47.63	1424	20240806	7.94	2200	-30.14	20240322	1424	7.94	20240806	2935	-47.63	20230908	1424	7.94	20240806	1.86	N	083470	500	106 억	35063	N	N	N	N
98	20240905	160555	57	100.00	KOSDAQ		화학	N	N	N	N	N	1492	-10	5	-0.67	70213378	46969	101.13	1502	1510	1485	1952	1052	1502	1494.89	0.16	632	1552	1527	1511	1486	1470	1519	1478	107	450	500	990	1	1	21340329	318	-82.89	2.32	12	0.22	-18.00	643.00	2935	20230908	-49.17	1424	20240806	4.78	2200	-32.18	20240322	1424	4.78	20240806	2935	-49.17	20230908	1424	4.78	20240806	1.86	N	083470	500	106 억	34431	N	N	N	N
99	20240905	150603	57	100.00	KOSDAQ		화학	N	N	N	N	N	1492	-10	5	-0.67	63410271	42409	91.31	1502	1510	1485	1952	1052	1502	1495.21	0.16	713	1552	1527	1511	1486	1470	1519	1478	107	450	500	990	1	1	21340329	318	-82.89	2.32	12	0.20	-18.00	643.00	2935	20230908	-49.17	1424	20240806	4.78	2200	-32.18	20240322	1424	4.78	20240806	2935	-49.17	20230908	1424	4.78	20240806	1.86	N	083470	500	106 억	34431	N	N	N	N
100	20240905	140601	57	100.00	KOSDAQ		화학	N	N	N	N	N	1492	-10	5	-0.67	59255551	39624	85.32	1502	1510	1485	1952	1052	1502	1495.45	0.16	713	1552	1527	1511	1486	1470	1519	1478	107	450	500	990	1	1	21340329	318	-82.89	2.32	12	0.19	-18.00	643.00	2935	20230908	-49.17	1424	20240806	4.78	2200	-32.18	20240322	1424	4.78	20240806	2935	-49.17	20230908	1424	4.78	20240806	1.86	N	083470	500	106 억	34431	N	N	N	N
101	20240905	130604	57	100.00	KOSDAQ		화학	N	N	N	N	N	1492	-10	5	-0.67	54330370	36313	78.19	1502	1510	1485	1952	1052	1502	1496.17	0.16	1440	1552	1527	1511	1486	1470	1519	1478	107	450	500	990	1	1	21340329	318	-82.89	2.32	12	0.17	-18.00	643.00	2935	20230908	-49.17	1424	20240806	4.78	2200	-32.18	20240322	1424	4.78	20240806	2935	-49.17	20230908	1424	4.78	20240806	1.86	N	083470	500	106 억	34431	N	N	N	N
102	20240905	120600	57	100.00	KOSDAQ		화학	N	N	N	N	N	1492	-10	5	-0.67	53911123	36032	77.58	1502	1510	1485	1952	1052	1502	1496.20	0.16	1503	1552	1527	1511	1486	1470	1519	1478	107	450	500	990	1	1	21340329	318	-82.89	2.32	12	0.17	-18.00	643.00	2935	20230908	-49.17	1424	20240806	4.78	2200	-32.18	20240322	1424	4.78	20240806	2935	-49.17	20230908	1424	4.78	20240806	1.86	N	083470	500	106 억	34431	N	N	N	N
103	20240905	110558	57	100.00	KOSDAQ		화학	N	N	N	N	N	1503	1	2	0.07	35571289	23732	51.10	1502	1510	1485	1952	1052	1502	1498.87	0.16	2099	1552	1527	1511	1486	1470	1519	1478	107	450	500	990	1	1	21340329	321	-83.50	2.34	12	0.11	-18.00	643.00	2935	20230908	-48.79	1424	20240806	5.55	2200	-31.68	20240322	1424	5.55	20240806	2935	-48.79	20230908	1424	5.55	20240806	1.86	N	083470	500	106 억	34431	N	N	N	N
104	20240905	100558	57	100.00	KOSDAQ		화학	N	N	N	N	N	1507	5	2	0.33	28451250	18975	40.86	1502	1510	1485	1952	1052	1502	1499.41	0.16	2092	1552	1527	1511	1486	1470	1519	1478	107	450	500	990	1	1	21340329	322	-83.72	2.34	12	0.09	-18.00	643.00	2935	20230908	-48.65	1424	20240806	5.83	2200	-31.50	20240322	1424	5.83	20240806	2935	-48.65	20230908	1424	5.83	20240806	1.86	N	083470	500	106 억	34431	N	N	N	N
105	20240905	090603	57	100.00	KOSDAQ		화학	N	N	N	N	N	1500	-2	5	-0.13	4329381	2883	6.21	1502	1510	1500	1952	1052	1502	1501.69	0.16	226	1552	1527	1511	1486	1470	1519	1478	107	450	500	990	1	1	21340329	320	-83.33	2.33	12	0.01	-18.00	643.00	2935	20230908	-48.89	1424	20240806	5.34	2200	-31.82	20240322	1424	5.34	20240806	2935	-48.89	20230908	1424	5.34	20240806	1.86	N	083470	500	106 억	34431	N	N	N	N
106	20240904	160549	57	100.00	KOSDAQ		화학	N	N	N	N	N	1502	-41	5	-2.66	69829719	46443	217.94	1536	1536	1495	2005	1081	1543	1503.56	0.19	-5170	1584	1563	1539	1518	1494	1551	1506	107	462	500	1010	1	1	21340329	321	-83.44	2.34	12	0.22	-18.00	643.00	2935	20230908	-48.82	1424	20240806	5.48	2200	-31.73	20240322	1424	5.48	20240806	2935	-48.82	20230908	1424	5.48	20240806	1.86	N	083470	500	106 억	39599	N	N	N	N
107	20240904	150554	57	100.00	KOSDAQ		화학	N	N	N	N	N	1500	-43	5	-2.79	64496717	42891	201.27	1536	1536	1495	2005	1081	1543	1503.74	0.19	-4916	1584	1563	1539	1518	1494	1551	1506	107	462	500	1010	1	1	21340329	320	-83.33	2.33	12	0.20	-18.00	643.00	2935	20230908	-48.89	1424	20240806	5.34	2200	-31.82	20240322	1424	5.34	20240806	2935	-48.89	20230908	1424	5.34	20240806	1.86	N	083470	500	106 억	39599	N	N	N	N
108	20240904	140556	57	100.00	KOSDAQ		화학	N	N	N	N	N	1505	-38	5	-2.46	57856627	38465	180.50	1536	1536	1497	2005	1081	1543	1504.14	0.19	-4766	1584	1563	1539	1518	1494	1551	1506	107	462	500	1010	1	1	21340329	321	-83.61	2.34	12	0.18	-18.00	643.00	2935	20230908	-48.72	1424	20240806	5.69	2200	-31.59	20240322	1424	5.69	20240806	2935	-48.72	20230908	1424	5.69	20240806	1.86	N	083470	500	106 억	39599	N	N	N	N
109	20240904	130555	57	100.00	KOSDAQ		화학	N	N	N	N	N	1501	-42	5	-2.72	54437001	36189	169.82	1536	1536	1497	2005	1081	1543	1504.24	0.19	-3696	1584	1563	1539	1518	1494	1551	1506	107	462	500	1010	1	1	21340329	320	-83.39	2.33	12	0.17	-18.00	643.00	2935	20230908	-48.86	1424	20240806	5.41	2200	-31.77	20240322	1424	5.41	20240806	2935	-48.86	20230908	1424	5.41	20240806	1.86	N	083470	500	106 억	39599	N	N	N	N
110	20240904	120552	57	100.00	KOSDAQ		화학	N	N	N	N	N	1503	-40	5	-2.59	45110233	29973	140.65	1536	1536	1498	2005	1081	1543	1505.03	0.19	-2655	1584	1563	1539	1518	1494	1551	1506	107	462	500	1010	1	1	21340329	321	-83.50	2.34	12	0.14	-18.00	643.00	2935	20230908	-48.79	1424	20240806	5.55	2200	-31.68	20240322	1424	5.55	20240806	2935	-48.79	20230908	1424	5.55	20240806	1.86	N	083470	500	106 억	39599	N	N	N	N
111	20240904	110551	57	100.00	KOSDAQ		화학	N	N	N	N	N	1506	-37	5	-2.40	43973771	29217	137.10	1536	1536	1498	2005	1081	1543	1505.07	0.19	-2653	1584	1563	1539	1518	1494	1551	1506	107	462	500	1010	1	1	21340329	321	-83.67	2.34	12	0.14	-18.00	643.00	2935	20230908	-48.69	1424	20240806	5.76	2200	-31.55	20240322	1424	5.76	20240806	2935	-48.69	20230908	1424	5.76	20240806	1.86	N	083470	500	106 억	39599	N	N	N	N
112	20240904	100554	57	100.00	KOSDAQ		화학	N	N	N	N	N	1506	-37	5	-2.40	39247177	26071	122.34	1536	1536	1498	2005	1081	1543	1505.40	0.19	-1325	1584	1563	1539	1518	1494	1551	1506	107	462	500	1010	1	1	21340329	321	-83.67	2.34	12	0.12	-18.00	643.00	2935	20230908	-48.69	1424	20240806	5.76	2200	-31.55	20240322	1424	5.76	20240806	2935	-48.69	20230908	1424	5.76	20240806	1.86	N	083470	500	106 억	39599	N	N	N	N
113	20240904	090553	57	100.00	KOSDAQ		화학	N	N	N	N	N	1510	-33	5	-2.14	202999	133	0.62	1536	1536	1510	2005	1081	1543	1526.31	0.19	-118	1584	1563	1539	1518	1494	1551	1506	107	462	500	1010	1	1	21340329	322	-83.89	2.35	12	0.00	-18.00	643.00	2935	20230908	-48.55	1424	20240806	6.04	2200	-31.36	20240322	1424	6.04	20240806	2935	-48.55	20230908	1424	6.04	20240806	1.86	N	083470	500	106 억	39599	N	N	N	N
114	20240903	160546	57	100.00	KOSDAQ		화학	N	N	N	N	N	1543	-4	5	-0.26	32816341	21310	37.27	1547	1560	1515	2010	1083	1547	1539.95	0.19	-1103	1647	1596	1534	1483	1421	1566	1453	107	463	500	1020	1	1	21340329	329	-85.72	2.40	12	0.10	-18.00	643.00	2935	20230908	-47.43	1424	20240806	8.36	2200	-29.86	20240322	1424	8.36	20240806	2935	-47.43	20230908	1424	8.36	20240806	1.88	N	083470	500	106 억	40667	N	N	N	N
115	20240903	150550	57	100.00	KOSDAQ		화학	N	N	N	N	N	1538	-9	5	-0.58	26498943	17196	30.08	1547	1560	1515	2010	1083	1547	1540.99	0.19	-1089	1647	1596	1534	1483	1421	1566	1453	107	463	500	1020	1	1	21340329	328	-85.44	2.39	12	0.08	-18.00	643.00	2935	20230908	-47.60	1424	20240806	8.01	2200	-30.09	20240322	1424	8.01	20240806	2935	-47.60	20230908	1424	8.01	20240806	1.88	N	083470	500	106 억	40667	N	N	N	N
116	20240903	140552	57	100.00	KOSDAQ		화학	N	N	N	N	N	1550	3	2	0.19	20859065	13538	23.68	1547	1560	1515	2010	1083	1547	1540.78	0.19	-552	1647	1596	1534	1483	1421	1566	1453	107	463	500	1020	1	1	21340329	331	-86.11	2.41	12	0.06	-18.00	643.00	2935	20230908	-47.19	1424	20240806	8.85	2200	-29.55	20240322	1424	8.85	20240806	2935	-47.19	20230908	1424	8.85	20240806	1.88	N	083470	500	106 억	40667	N	N	N	N
117	20240903	130551	57	100.00	KOSDAQ		화학	N	N	N	N	N	1543	-4	5	-0.26	20805019	13503	23.62	1547	1560	1515	2010	1083	1547	1540.77	0.19	-551	1647	1596	1534	1483	1421	1566	1453	107	463	500	1020	1	1	21340329	329	-85.72	2.40	12	0.06	-18.00	643.00	2935	20230908	-47.43	1424	20240806	8.36	2200	-29.86	20240322	1424	8.36	20240806	2935	-47.43	20230908	1424	8.36	20240806	1.88	N	083470	500	106 억	40667	N	N	N	N
118	20240903	120544	57	100.00	KOSDAQ		화학	N	N	N	N	N	1559	12	2	0.78	8769611	5708	9.98	1547	1560	1515	2010	1083	1547	1536.37	0.19	-737	1647	1596	1534	1483	1421	1566	1453	107	463	500	1020	1	1	21340329	333	-86.61	2.42	12	0.03	-18.00	643.00	2935	20230908	-46.88	1424	20240806	9.48	2200	-29.14	20240322	1424	9.48	20240806	2935	-46.88	20230908	1424	9.48	20240806	1.88	N	083470	500	106 억	40667	N	N	N	N
119	20240903	110542	57	100.00	KOSDAQ		화학	N	N	N	N	N	1559	12	2	0.78	8696730	5661	9.90	1547	1560	1515	2010	1083	1547	1536.25	0.19	-737	1647	1596	1534	1483	1421	1566	1453	107	463	500	1020	1	1	21340329	333	-86.61	2.42	12	0.03	-18.00	643.00	2935	20230908	-46.88	1424	20240806	9.48	2200	-29.14	20240322	1424	9.48	20240806	2935	-46.88	20230908	1424	9.48	20240806	1.88	N	083470	500	106 억	40667	N	N	N	N
120	20240903	100543	57	100.00	KOSDAQ		화학	N	N	N	N	N	1531	-16	5	-1.03	6441675	4205	7.35	1547	1549	1515	2010	1083	1547	1531.91	0.19	-415	1647	1596	1534	1483	1421	1566	1453	107	463	500	1020	1	1	21340329	327	-85.06	2.38	12	0.02	-18.00	643.00	2935	20230908	-47.84	1424	20240806	7.51	2200	-30.41	20240322	1424	7.51	20240806	2935	-47.84	20230908	1424	7.51	20240806	1.88	N	083470	500	106 억	40667	N	N	N	N
121	20240903	090544	57	100.00	KOSDAQ		화학	N	N	N	N	N	1545	-2	5	-0.13	2318960	1508	2.64	1547	1547	1529	2010	1083	1547	1537.77	0.19	54	1647	1596	1534	1483	1421	1566	1453	107	463	500	1020	1	1	21340329	330	-85.83	2.40	12	0.01	-18.00	643.00	2935	20230908	-47.36	1424	20240806	8.50	2200	-29.77	20240322	1424	8.50	20240806	2935	-47.36	20230908	1424	8.50	20240806	1.88	N	083470	500	106 억	40667	N	N	N	N
122	20240902	160539	57	100.00	KOSDAQ		화학	N	N	N	N	N	1547	-23	5	-1.46	86635909	56962	201.72	1585	1585	1472	2040	1099	1570	1520.94	0.16	6577	1618	1593	1572	1547	1526	1583	1537	107	470	500	1030	1	1	21340329	330	-85.94	2.41	12	0.27	-18.00	643.00	2935	20230908	-47.29	1424	20240806	8.64	2200	-29.68	20240322	1424	8.64	20240806	2935	-47.29	20230908	1424	8.64	20240806	1.89	N	083470	500	106 억	34090	N	N	N	N
123	20240902	150548	57	100.00	KOSDAQ		화학	N	N	N	N	N	1554	-16	5	-1.02	83676580	55047	194.94	1585	1585	1472	2040	1099	1570	1520.09	0.16	6613	1618	1593	1572	1547	1526	1583	1537	107	470	500	1030	1	1	21340329	332	-86.33	2.42	12	0.26	-18.00	643.00	2935	20230908	-47.05	1424	20240806	9.13	2200	-29.36	20240322	1424	9.13	20240806	2935	-47.05	20230908	1424	9.13	20240806	1.89	N	083470	500	106 억	34090	N	N	N	N
124	20240902	140546	57	100.00	KOSDAQ		화학	N	N	N	N	N	1526	-44	5	-2.80	74836294	49211	174.27	1585	1585	1472	2040	1099	1570	1520.72	0.16	6026	1618	1593	1572	1547	1526	1583	1537	107	470	500	1030	1	1	21340329	326	-84.78	2.37	12	0.23	-18.00	643.00	2935	20230908	-48.01	1424	20240806	7.16	2200	-30.64	20240322	1424	7.16	20240806	2935	-48.01	20230908	1424	7.16	20240806	1.89	N	083470	500	106 억	34090	N	N	N	N
125	20240902	130543	57	100.00	KOSDAQ		화학	N	N	N	N	N	1511	-59	5	-3.76	68683607	45161	159.93	1585	1585	1472	2040	1099	1570	1520.86	0.16	6070	1618	1593	1572	1547	1526	1583	1537	107	470	500	1030	1	1	21340329	322	-83.94	2.35	12	0.21	-18.00	643.00	2935	20230908	-48.52	1424	20240806	6.11	2200	-31.32	20240322	1424	6.11	20240806	2935	-48.52	20230908	1424	6.11	20240806	1.89	N	083470	500	106 억	34090	N	N	N	N
126	20240902	120546	57	100.00	KOSDAQ		화학	N	N	N	N	N	1507	-63	5	-4.01	64801154	42582	150.80	1585	1585	1472	2040	1099	1570	1521.80	0.16	6010	1618	1593	1572	1547	1526	1583	1537	107	470	500	1030	1	1	21340329	322	-83.72	2.34	12	0.20	-18.00	643.00	2935	20230908	-48.65	1424	20240806	5.83	2200	-31.50	20240322	1424	5.83	20240806	2935	-48.65	20230908	1424	5.83	20240806	1.89	N	083470	500	106 억	34090	N	N	N	N
127	20240902	110542	57	100.00	KOSDAQ		화학	N	N	N	N	N	1579	9	2	0.57	11099383	7059	25.00	1585	1585	1570	2040	1099	1570	1572.37	0.16	-294	1618	1593	1572	1547	1526	1583	1537	107	470	500	1030	1	1	21340329	337	-87.72	2.46	12	0.03	-18.00	643.00	2935	20230908	-46.20	1424	20240806	10.88	2200	-28.23	20240322	1424	10.88	20240806	2935	-46.20	20230908	1424	10.88	20240806	1.89	N	083470	500	106 억	34090	N	N	N	N
128	20240902	100541	57	100.00	KOSDAQ		화학	N	N	N	N	N	1579	9	2	0.57	7994031	5082	18.00	1585	1585	1570	2040	1099	1570	1573.01	0.16	-125	1618	1593	1572	1547	1526	1583	1537	107	470	500	1030	1	1	21340329	337	-87.72	2.46	12	0.02	-18.00	643.00	2935	20230908	-46.20	1424	20240806	10.88	2200	-28.23	20240322	1424	10.88	20240806	2935	-46.20	20230908	1424	10.88	20240806	1.89	N	083470	500	106 억	34090	N	N	N	N
129	20240902	090537	57	100.00	KOSDAQ		화학	N	N	N	N	N	1585	15	2	0.96	1079385	681	2.41	1585	1585	1585	2040	1099	1570	1585.00	0.16	0	1618	1593	1572	1547	1526	1583	1537	107	470	500	1030	1	1	21340329	338	-88.06	2.47	12	0.00	-18.00	643.00	2935	20230908	-46.00	1424	20240806	11.31	2200	-27.95	20240322	1424	11.31	20240806	2935	-46.00	20230908	1424	11.31	20240806	1.89	N	083470	500	106 억	34090	N	N	N	N

53 KiB Raw Blame History

53 KiB

Raw Blame History