KissMeData/318410/price/prices-20240901.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

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	161153	57	100.00	KOSDAQ	화학	N	N	N	N	N	9070	-30	5	-0.33	58154120	6402	65.27	9060	9230	9010	11830	6370	9100	9083.74	1.62	-194	9300	9200	9150	9050	9000	9175	9025	28	2730	500	6000	10	1	5555243	504	8.48	0.65	12	0.12	1069.00	13924.00	15980	20240712	-43.24	8060	20231020	12.53	15980	-43.24	20240712	8060	12.53	20240806	15980	-43.24	20240712	8060	12.53	20231020	7.51	N	318410	500	27 억	90197	N	N	N	N
3	20240930	151208	57	100.00	KOSDAQ	화학	N	N	N	N	N	9100	0	3	0.00	52203180	5743	58.55	9060	9230	9040	11830	6370	9100	9089.88	1.62	-86	9300	9200	9150	9050	9000	9175	9025	28	2730	500	6000	10	1	5555243	506	8.51	0.65	12	0.10	1069.00	13924.00	15980	20240712	-43.05	8060	20231020	12.90	15980	-43.05	20240712	8060	12.90	20240806	15980	-43.05	20240712	8060	12.90	20231020	7.51	N	318410	500	27 억	90197	N	N	N	N
4	20240930	141209	57	100.00	KOSDAQ	화학	N	N	N	N	N	9060	-40	5	-0.44	45652140	5020	51.18	9060	9230	9060	11830	6370	9100	9094.05	1.62	-57	9300	9200	9150	9050	9000	9175	9025	28	2730	500	6000	10	1	5555243	503	8.48	0.65	12	0.09	1069.00	13924.00	15980	20240712	-43.30	8060	20231020	12.41	15980	-43.30	20240712	8060	12.41	20240806	15980	-43.30	20240712	8060	12.41	20231020	7.51	N	318410	500	27 억	90197	N	N	N	N
5	20240930	131202	57	100.00	KOSDAQ	화학	N	N	N	N	N	9110	10	2	0.11	39345690	4326	44.10	9060	9230	9060	11830	6370	9100	9095.17	1.62	-114	9300	9200	9150	9050	9000	9175	9025	28	2730	500	6000	10	1	5555243	506	8.52	0.65	12	0.08	1069.00	13924.00	15980	20240712	-42.99	8060	20231020	13.03	15980	-42.99	20240712	8060	13.03	20240806	15980	-42.99	20240712	8060	13.03	20231020	7.51	N	318410	500	27 억	90197	N	N	N	N
6	20240930	121159	57	100.00	KOSDAQ	화학	N	N	N	N	N	9080	-20	5	-0.22	33429520	3675	37.47	9060	9230	9060	11830	6370	9100	9096.47	1.62	-113	9300	9200	9150	9050	9000	9175	9025	28	2730	500	6000	10	1	5555243	504	8.49	0.65	12	0.07	1069.00	13924.00	15980	20240712	-43.18	8060	20231020	12.66	15980	-43.18	20240712	8060	12.66	20240806	15980	-43.18	20240712	8060	12.66	20231020	7.51	N	318410	500	27 억	90197	N	N	N	N
7	20240930	111156	57	100.00	KOSDAQ	화학	N	N	N	N	N	9120	20	2	0.22	30513670	3354	34.19	9060	9230	9060	11830	6370	9100	9097.70	1.62	-113	9300	9200	9150	9050	9000	9175	9025	28	2730	500	6000	10	1	5555243	507	8.53	0.65	12	0.06	1069.00	13924.00	15980	20240712	-42.93	8060	20231020	13.15	15980	-42.93	20240712	8060	13.15	20240806	15980	-42.93	20240712	8060	13.15	20231020	7.51	N	318410	500	27 억	90197	N	N	N	N
8	20240930	101158	57	100.00	KOSDAQ	화학	N	N	N	N	N	9100	0	3	0.00	16297770	1790	18.25	9060	9230	9060	11830	6370	9100	9104.90	1.62	-247	9300	9200	9150	9050	9000	9175	9025	28	2730	500	6000	10	1	5555243	506	8.51	0.65	12	0.03	1069.00	13924.00	15980	20240712	-43.05	8060	20231020	12.90	15980	-43.05	20240712	8060	12.90	20240806	15980	-43.05	20240712	8060	12.90	20231020	7.51	N	318410	500	27 억	90197	N	N	N	N
9	20240930	091106	57	100.00	KOSDAQ	화학	N	N	N	N	N	9230	130	2	1.43	12045230	1323	13.49	9060	9230	9060	11830	6370	9100	9104.48	1.62	83	9300	9200	9150	9050	9000	9175	9025	28	2730	500	6000	10	1	5555243	513	8.63	0.66	12	0.02	1069.00	13924.00	15980	20240712	-42.24	8060	20231020	14.52	15980	-42.24	20240712	8060	14.52	20240806	15980	-42.24	20240712	8060	14.52	20231020	7.51	N	318410	500	27 억	90197	N	N	N	N
10	20240927	161203	57	100.00	KOSDAQ	화학	N	N	N	N	N	9100	-50	5	-0.55	89689480	9806	113.92	9150	9250	9100	11890	6410	9150	9147.16	1.63	-137	9316	9232	9136	9052	8956	9275	9095	28	2740	500	6030	10	1	5555243	506	8.51	0.65	12	0.18	1069.00	13924.00	15980	20240712	-43.05	8060	20231020	12.90	15980	-43.05	20240712	8060	12.90	20240806	15980	-43.05	20240712	8060	12.90	20231020	7.52	N	318410	500	27 억	90334	N	N	N	N
11	20240927	151207	57	100.00	KOSDAQ	화학	N	N	N	N	N	9140	-10	5	-0.11	81781350	8938	103.83	9150	9250	9130	11890	6410	9150	9149.85	1.63	-20	9316	9232	9136	9052	8956	9275	9095	28	2740	500	6030	10	1	5555243	508	8.55	0.66	12	0.16	1069.00	13924.00	15980	20240712	-42.80	8060	20231020	13.40	15980	-42.80	20240712	8060	13.40	20240806	15980	-42.80	20240712	8060	13.40	20231020	7.52	N	318410	500	27 억	90334	N	N	N	N
12	20240927	141216	57	100.00	KOSDAQ	화학	N	N	N	N	N	9170	20	2	0.22	75577550	8259	95.95	9150	9250	9130	11890	6410	9150	9150.93	1.63	-20	9316	9232	9136	9052	8956	9275	9095	28	2740	500	6030	10	1	5555243	509	8.58	0.66	12	0.15	1069.00	13924.00	15980	20240712	-42.62	8060	20231020	13.77	15980	-42.62	20240712	8060	13.77	20240806	15980	-42.62	20240712	8060	13.77	20231020	7.52	N	318410	500	27 억	90334	N	N	N	N
13	20240927	131200	57	100.00	KOSDAQ	화학	N	N	N	N	N	9170	20	2	0.22	67209080	7345	85.33	9150	9250	9140	11890	6410	9150	9150.32	1.63	-149	9316	9232	9136	9052	8956	9275	9095	28	2740	500	6030	10	1	5555243	509	8.58	0.66	12	0.13	1069.00	13924.00	15980	20240712	-42.62	8060	20231020	13.77	15980	-42.62	20240712	8060	13.77	20240806	15980	-42.62	20240712	8060	13.77	20231020	7.52	N	318410	500	27 억	90334	N	N	N	N
14	20240927	121200	57	100.00	KOSDAQ	화학	N	N	N	N	N	9140	-10	5	-0.11	66148360	7229	83.98	9150	9250	9140	11890	6410	9150	9150.42	1.63	-149	9316	9232	9136	9052	8956	9275	9095	28	2740	500	6030	10	1	5555243	508	8.55	0.66	12	0.13	1069.00	13924.00	15980	20240712	-42.80	8060	20231020	13.40	15980	-42.80	20240712	8060	13.40	20240806	15980	-42.80	20240712	8060	13.40	20231020	7.52	N	318410	500	27 억	90334	N	N	N	N
15	20240927	111203	57	100.00	KOSDAQ	화학	N	N	N	N	N	9140	-10	5	-0.11	58494040	6393	74.27	9150	9250	9140	11890	6410	9150	9149.70	1.63	-149	9316	9232	9136	9052	8956	9275	9095	28	2740	500	6030	10	1	5555243	508	8.55	0.66	12	0.12	1069.00	13924.00	15980	20240712	-42.80	8060	20231020	13.40	15980	-42.80	20240712	8060	13.40	20240806	15980	-42.80	20240712	8060	13.40	20231020	7.52	N	318410	500	27 억	90334	N	N	N	N
16	20240927	101201	57	100.00	KOSDAQ	화학	N	N	N	N	N	9140	-10	5	-0.11	50479590	5517	64.09	9150	9250	9140	11890	6410	9150	9149.83	1.63	76	9316	9232	9136	9052	8956	9275	9095	28	2740	500	6030	10	1	5555243	508	8.55	0.66	12	0.10	1069.00	13924.00	15980	20240712	-42.80	8060	20231020	13.40	15980	-42.80	20240712	8060	13.40	20240806	15980	-42.80	20240712	8060	13.40	20231020	7.52	N	318410	500	27 억	90334	N	N	N	N
17	20240927	091204	57	100.00	KOSDAQ	화학	N	N	N	N	N	9150	0	3	0.00	5546200	606	7.04	9150	9250	9150	11890	6410	9150	9152.15	1.63	-42	9316	9232	9136	9052	8956	9275	9095	28	2740	500	6030	10	1	5555243	508	8.56	0.66	12	0.01	1069.00	13924.00	15980	20240712	-42.74	8060	20231020	13.52	15980	-42.74	20240712	8060	13.52	20240806	15980	-42.74	20240712	8060	13.52	20231020	7.52	N	318410	500	27 억	90334	N	N	N	N
18	20240926	161143	57	100.00	KOSDAQ	화학	N	N	N	N	N	9150	20	2	0.22	78106590	8602	101.36	9130	9220	9040	11860	6400	9130	9079.77	1.57	3030	9376	9252	9176	9052	8976	9215	9015	28	2730	500	6020	10	1	5555243	508	8.56	0.66	12	0.15	1069.00	13924.00	15980	20240712	-42.74	8060	20231020	13.52	15980	-42.74	20240712	8060	13.52	20240806	15980	-42.74	20240712	8060	13.52	20231020	7.52	N	318410	500	27 억	87301	N	N	N	N
19	20240926	151149	57	100.00	KOSDAQ	화학	N	N	N	N	N	9090	-40	5	-0.44	74951280	8257	97.29	9130	9220	9040	11860	6400	9130	9077.30	1.57	3249	9376	9252	9176	9052	8976	9215	9015	28	2730	500	6020	10	1	5555243	505	8.50	0.65	12	0.15	1069.00	13924.00	15980	20240712	-43.12	8060	20231020	12.78	15980	-43.12	20240712	8060	12.78	20240806	15980	-43.12	20240712	8060	12.78	20231020	7.52	N	318410	500	27 억	87301	N	N	N	N
20	20240926	141156	57	100.00	KOSDAQ	화학	N	N	N	N	N	9140	10	2	0.11	68592330	7561	89.09	9130	9220	9040	11860	6400	9130	9071.85	1.57	3240	9376	9252	9176	9052	8976	9215	9015	28	2730	500	6020	10	1	5555243	508	8.55	0.66	12	0.14	1069.00	13924.00	15980	20240712	-42.80	8060	20231020	13.40	15980	-42.80	20240712	8060	13.40	20240806	15980	-42.80	20240712	8060	13.40	20231020	7.52	N	318410	500	27 억	87301	N	N	N	N
21	20240926	131147	57	100.00	KOSDAQ	화학	N	N	N	N	N	9160	30	2	0.33	38538610	4247	50.04	9130	9220	9040	11860	6400	9130	9074.30	1.57	2349	9376	9252	9176	9052	8976	9215	9015	28	2730	500	6020	10	1	5555243	509	8.57	0.66	12	0.08	1069.00	13924.00	15980	20240712	-42.68	8060	20231020	13.65	15980	-42.68	20240712	8060	13.65	20240806	15980	-42.68	20240712	8060	13.65	20231020	7.52	N	318410	500	27 억	87301	N	N	N	N
22	20240926	121156	57	100.00	KOSDAQ	화학	N	N	N	N	N	9120	-10	5	-0.11	37351080	4117	48.51	9130	9220	9040	11860	6400	9130	9072.39	1.57	2330	9376	9252	9176	9052	8976	9215	9015	28	2730	500	6020	10	1	5555243	507	8.53	0.65	12	0.07	1069.00	13924.00	15980	20240712	-42.93	8060	20231020	13.15	15980	-42.93	20240712	8060	13.15	20240806	15980	-42.93	20240712	8060	13.15	20231020	7.52	N	318410	500	27 억	87301	N	N	N	N
23	20240926	111154	57	100.00	KOSDAQ	화학	N	N	N	N	N	9100	-30	5	-0.33	36001560	3969	46.77	9130	9220	9040	11860	6400	9130	9070.67	1.57	2310	9376	9252	9176	9052	8976	9215	9015	28	2730	500	6020	10	1	5555243	506	8.51	0.65	12	0.07	1069.00	13924.00	15980	20240712	-43.05	8060	20231020	12.90	15980	-43.05	20240712	8060	12.90	20240806	15980	-43.05	20240712	8060	12.90	20231020	7.52	N	318410	500	27 억	87301	N	N	N	N
24	20240926	101158	57	100.00	KOSDAQ	화학	N	N	N	N	N	9110	-20	5	-0.22	30773270	3397	40.03	9130	9150	9040	11860	6400	9130	9058.93	1.57	2291	9376	9252	9176	9052	8976	9215	9015	28	2730	500	6020	10	1	5555243	506	8.52	0.65	12	0.06	1069.00	13924.00	15980	20240712	-42.99	8060	20231020	13.03	15980	-42.99	20240712	8060	13.03	20240806	15980	-42.99	20240712	8060	13.03	20231020	7.52	N	318410	500	27 억	87301	N	N	N	N
25	20240926	091154	57	100.00	KOSDAQ	화학	N	N	N	N	N	9130	0	3	0.00	3141500	344	4.05	9130	9150	9130	11860	6400	9130	9132.27	1.57	8	9376	9252	9176	9052	8976	9215	9015	28	2730	500	6020	10	1	5555243	507	8.54	0.66	12	0.01	1069.00	13924.00	15980	20240712	-42.87	8060	20231020	13.28	15980	-42.87	20240712	8060	13.28	20240806	15980	-42.87	20240712	8060	13.28	20231020	7.52	N	318410	500	27 억	87301	N	N	N	N
26	20240925	161139	57	100.00	KOSDAQ	화학	N	N	N	N	N	9130	-160	5	-1.72	77728460	8487	119.48	9290	9300	9100	12070	6510	9290	9158.87	1.56	711	9416	9352	9246	9182	9076	9385	9215	28	2780	500	6130	10	1	5555243	507	8.54	0.66	12	0.15	1069.00	13924.00	15980	20240712	-42.87	8060	20231020	13.28	15980	-42.87	20240712	8060	13.28	20240806	15980	-42.87	20240712	8060	13.28	20231020	7.51	N	318410	500	27 억	86563	N	N	N	N
27	20240925	151150	57	100.00	KOSDAQ	화학	N	N	N	N	N	9180	-110	5	-1.18	73950120	8074	113.67	9290	9300	9100	12070	6510	9290	9159.04	1.56	769	9416	9352	9246	9182	9076	9385	9215	28	2780	500	6130	10	1	5555243	510	8.59	0.66	12	0.15	1069.00	13924.00	15980	20240712	-42.55	8060	20231020	13.90	15980	-42.55	20240712	8060	13.90	20240806	15980	-42.55	20240712	8060	13.90	20231020	7.51	N	318410	500	27 억	86563	N	N	N	N
28	20240925	141152	57	100.00	KOSDAQ	화학	N	N	N	N	N	9180	-110	5	-1.18	41002200	4466	62.87	9290	9300	9100	12070	6510	9290	9180.97	1.56	-696	9416	9352	9246	9182	9076	9385	9215	28	2780	500	6130	10	1	5555243	510	8.59	0.66	12	0.08	1069.00	13924.00	15980	20240712	-42.55	8060	20231020	13.90	15980	-42.55	20240712	8060	13.90	20240806	15980	-42.55	20240712	8060	13.90	20231020	7.51	N	318410	500	27 억	86563	N	N	N	N
29	20240925	131143	57	100.00	KOSDAQ	화학	N	N	N	N	N	9140	-150	5	-1.61	19577210	2121	29.86	9290	9300	9110	12070	6510	9290	9230.18	1.56	-143	9416	9352	9246	9182	9076	9385	9215	28	2780	500	6130	10	1	5555243	508	8.55	0.66	12	0.04	1069.00	13924.00	15980	20240712	-42.80	8060	20231020	13.40	15980	-42.80	20240712	8060	13.40	20240806	15980	-42.80	20240712	8060	13.40	20231020	7.51	N	318410	500	27 억	86563	N	N	N	N
30	20240925	121151	57	100.00	KOSDAQ	화학	N	N	N	N	N	9190	-100	5	-1.08	15797990	1708	24.05	9290	9300	9110	12070	6510	9290	9249.41	1.56	-149	9416	9352	9246	9182	9076	9385	9215	28	2780	500	6130	10	1	5555243	511	8.60	0.66	12	0.03	1069.00	13924.00	15980	20240712	-42.49	8060	20231020	14.02	15980	-42.49	20240712	8060	14.02	20240806	15980	-42.49	20240712	8060	14.02	20231020	7.51	N	318410	500	27 억	86563	N	N	N	N
31	20240925	111147	57	100.00	KOSDAQ	화학	N	N	N	N	N	9210	-80	5	-0.86	12315760	1330	18.72	9290	9300	9110	12070	6510	9290	9259.97	1.56	-52	9416	9352	9246	9182	9076	9385	9215	28	2780	500	6130	10	1	5555243	512	8.62	0.66	12	0.02	1069.00	13924.00	15980	20240712	-42.37	8060	20231020	14.27	15980	-42.37	20240712	8060	14.27	20240806	15980	-42.37	20240712	8060	14.27	20231020	7.51	N	318410	500	27 억	86563	N	N	N	N
32	20240925	101144	57	100.00	KOSDAQ	화학	N	N	N	N	N	9290	0	3	0.00	7357820	796	11.21	9290	9300	9110	12070	6510	9290	9243.49	1.56	425	9416	9352	9246	9182	9076	9385	9215	28	2780	500	6130	10	1	5555243	516	8.69	0.67	12	0.01	1069.00	13924.00	15980	20240712	-41.86	8060	20231020	15.26	15980	-41.86	20240712	8060	15.26	20240806	15980	-41.86	20240712	8060	15.26	20231020	7.51	N	318410	500	27 억	86563	N	N	N	N
33	20240925	091156	57	100.00	KOSDAQ	화학	N	N	N	N	N	9240	-50	5	-0.54	2451070	265	3.73	9290	9290	9240	12070	6510	9290	9249.32	1.56	203	9416	9352	9246	9182	9076	9385	9215	28	2780	500	6130	10	1	5555243	513	8.64	0.66	12	0.00	1069.00	13924.00	15980	20240712	-42.18	8060	20231020	14.64	15980	-42.18	20240712	8060	14.64	20240806	15980	-42.18	20240712	8060	14.64	20231020	7.51	N	318410	500	27 억	86563	N	N	N	N
34	20240924	161141	57	100.00	KOSDAQ	화학	N	N	N	N	N	9290	100	2	1.09	65080070	7043	49.64	9190	9310	9140	11940	6440	9190	9240.39	1.57	-714	9356	9272	9116	9032	8876	9195	8955	28	2750	500	6060	10	1	5555243	516	8.69	0.67	12	0.13	1069.00	13924.00	15980	20240712	-41.86	8060	20231020	15.26	15980	-41.86	20240712	8060	15.26	20240806	15980	-41.86	20240712	8060	15.26	20231020	7.55	N	318410	500	27 억	87271	N	N	N	N
35	20240924	151143	57	100.00	KOSDAQ	화학	N	N	N	N	N	9300	110	2	1.20	64550510	6986	49.24	9190	9310	9140	11940	6440	9190	9239.98	1.57	-670	9356	9272	9116	9032	8876	9195	8955	28	2750	500	6060	10	1	5555243	517	8.70	0.67	12	0.13	1069.00	13924.00	15980	20240712	-41.80	8060	20231020	15.38	15980	-41.80	20240712	8060	15.38	20240806	15980	-41.80	20240712	8060	15.38	20231020	7.55	N	318410	500	27 억	87271	N	N	N	N
36	20240924	141132	57	100.00	KOSDAQ	화학	N	N	N	N	N	9300	110	2	1.20	57489260	6225	43.88	9190	9310	9140	11940	6440	9190	9235.22	1.57	-486	9356	9272	9116	9032	8876	9195	8955	28	2750	500	6060	10	1	5555243	517	8.70	0.67	12	0.11	1069.00	13924.00	15980	20240712	-41.80	8060	20231020	15.38	15980	-41.80	20240712	8060	15.38	20240806	15980	-41.80	20240712	8060	15.38	20231020	7.55	N	318410	500	27 억	87271	N	N	N	N
37	20240924	131142	57	100.00	KOSDAQ	화학	N	N	N	N	N	9250	60	2	0.65	31855390	3464	24.41	9190	9250	9140	11940	6440	9190	9196.13	1.57	141	9356	9272	9116	9032	8876	9195	8955	28	2750	500	6060	10	1	5555243	514	8.65	0.66	12	0.06	1069.00	13924.00	15980	20240712	-42.12	8060	20231020	14.76	15980	-42.12	20240712	8060	14.76	20240806	15980	-42.12	20240712	8060	14.76	20231020	7.55	N	318410	500	27 억	87271	N	N	N	N
38	20240924	121135	57	100.00	KOSDAQ	화학	N	N	N	N	N	9200	10	2	0.11	16379680	1783	12.57	9190	9220	9140	11940	6440	9190	9186.58	1.57	243	9356	9272	9116	9032	8876	9195	8955	28	2750	500	6060	10	1	5555243	511	8.61	0.66	12	0.03	1069.00	13924.00	15980	20240712	-42.43	8060	20231020	14.14	15980	-42.43	20240712	8060	14.14	20240806	15980	-42.43	20240712	8060	14.14	20231020	7.55	N	318410	500	27 억	87271	N	N	N	N
39	20240924	111143	57	100.00	KOSDAQ	화학	N	N	N	N	N	9190	0	3	0.00	13919080	1515	10.68	9190	9220	9140	11940	6440	9190	9187.51	1.57	264	9356	9272	9116	9032	8876	9195	8955	28	2750	500	6060	10	1	5555243	511	8.60	0.66	12	0.03	1069.00	13924.00	15980	20240712	-42.49	8060	20231020	14.02	15980	-42.49	20240712	8060	14.02	20240806	15980	-42.49	20240712	8060	14.02	20231020	7.55	N	318410	500	27 억	87271	N	N	N	N
40	20240924	101142	57	100.00	KOSDAQ	화학	N	N	N	N	N	9160	-30	5	-0.33	13900710	1513	10.66	9190	9220	9140	11940	6440	9190	9187.51	1.57	265	9356	9272	9116	9032	8876	9195	8955	28	2750	500	6060	10	1	5555243	509	8.57	0.66	12	0.03	1069.00	13924.00	15980	20240712	-42.68	8060	20231020	13.65	15980	-42.68	20240712	8060	13.65	20240806	15980	-42.68	20240712	8060	13.65	20231020	7.55	N	318410	500	27 억	87271	N	N	N	N
41	20240924	091145	57	100.00	KOSDAQ	화학	N	N	N	N	N	9140	-50	5	-0.54	137310	15	0.11	9190	9190	9140	11940	6440	9190	9154.00	1.57	11	9356	9272	9116	9032	8876	9195	8955	28	2750	500	6060	10	1	5555243	508	8.55	0.66	12	0.00	1069.00	13924.00	15980	20240712	-42.80	8060	20231020	13.40	15980	-42.80	20240712	8060	13.40	20240806	15980	-42.80	20240712	8060	13.40	20231020	7.55	N	318410	500	27 억	87271	N	N	N	N
42	20240923	161136	57	100.00	KOSDAQ	화학	N	N	N	N	N	9190	50	2	0.55	128737430	14180	99.29	9200	9200	8960	11880	6400	9140	9078.80	1.56	528	9466	9302	9156	8992	8846	9230	8920	28	2740	500	6030	10	1	5555243	511	8.60	0.66	12	0.26	1069.00	13924.00	15980	20240712	-42.49	8060	20231020	14.02	15980	-42.49	20240712	8060	14.02	20240806	15980	-42.49	20240712	8060	14.02	20231020	7.50	N	318410	500	27 억	86743	N	N	N	N
43	20240923	151141	57	100.00	KOSDAQ	화학	N	N	N	N	N	9190	50	2	0.55	121097930	13348	93.47	9200	9200	8960	11880	6400	9140	9072.37	1.56	630	9466	9302	9156	8992	8846	9230	8920	28	2740	500	6030	10	1	5555243	511	8.60	0.66	12	0.24	1069.00	13924.00	15980	20240712	-42.49	8060	20231020	14.02	15980	-42.49	20240712	8060	14.02	20240806	15980	-42.49	20240712	8060	14.02	20231020	7.50	N	318410	500	27 억	86743	N	N	N	N
44	20240923	141146	57	100.00	KOSDAQ	화학	N	N	N	N	N	9100	-40	5	-0.44	110988610	12244	85.74	9200	9200	8960	11880	6400	9140	9064.73	1.56	687	9466	9302	9156	8992	8846	9230	8920	28	2740	500	6030	10	1	5555243	506	8.51	0.65	12	0.22	1069.00	13924.00	15980	20240712	-43.05	8060	20231020	12.90	15980	-43.05	20240712	8060	12.90	20240806	15980	-43.05	20240712	8060	12.90	20231020	7.50	N	318410	500	27 억	86743	N	N	N	N
45	20240923	131142	57	100.00	KOSDAQ	화학	N	N	N	N	N	9150	10	2	0.11	104906410	11578	81.07	9200	9200	8960	11880	6400	9140	9060.84	1.56	473	9466	9302	9156	8992	8846	9230	8920	28	2740	500	6030	10	1	5555243	508	8.56	0.66	12	0.21	1069.00	13924.00	15980	20240712	-42.74	8060	20231020	13.52	15980	-42.74	20240712	8060	13.52	20240806	15980	-42.74	20240712	8060	13.52	20231020	7.50	N	318410	500	27 억	86743	N	N	N	N
46	20240923	121143	57	100.00	KOSDAQ	화학	N	N	N	N	N	9110	-30	5	-0.33	100001870	11040	77.31	9200	9200	8960	11880	6400	9140	9058.14	1.56	394	9466	9302	9156	8992	8846	9230	8920	28	2740	500	6030	10	1	5555243	506	8.52	0.65	12	0.20	1069.00	13924.00	15980	20240712	-42.99	8060	20231020	13.03	15980	-42.99	20240712	8060	13.03	20240806	15980	-42.99	20240712	8060	13.03	20231020	7.50	N	318410	500	27 억	86743	N	N	N	N
47	20240923	111142	57	100.00	KOSDAQ	화학	N	N	N	N	N	9120	-20	5	-0.22	89767590	9919	69.46	9200	9200	8960	11880	6400	9140	9050.06	1.56	251	9466	9302	9156	8992	8846	9230	8920	28	2740	500	6030	10	1	5555243	507	8.53	0.65	12	0.18	1069.00	13924.00	15980	20240712	-42.93	8060	20231020	13.15	15980	-42.93	20240712	8060	13.15	20240806	15980	-42.93	20240712	8060	13.15	20231020	7.50	N	318410	500	27 억	86743	N	N	N	N
48	20240923	101140	57	100.00	KOSDAQ	화학	N	N	N	N	N	9130	-10	5	-0.11	82190510	9087	63.63	9200	9200	8960	11880	6400	9140	9044.85	1.56	375	9466	9302	9156	8992	8846	9230	8920	28	2740	500	6030	10	1	5555243	507	8.54	0.66	12	0.16	1069.00	13924.00	15980	20240712	-42.87	8060	20231020	13.28	15980	-42.87	20240712	8060	13.28	20240806	15980	-42.87	20240712	8060	13.28	20231020	7.50	N	318410	500	27 억	86743	N	N	N	N
49	20240923	091141	57	100.00	KOSDAQ	화학	N	N	N	N	N	9060	-80	5	-0.88	10888850	1196	8.37	9200	9200	9050	11880	6400	9140	9104.39	1.56	-33	9466	9302	9156	8992	8846	9230	8920	28	2740	500	6030	10	1	5555243	503	8.48	0.65	12	0.02	1069.00	13924.00	15980	20240712	-43.30	8060	20231020	12.41	15980	-43.30	20240712	8060	12.41	20240806	15980	-43.30	20240712	8060	12.41	20231020	7.50	N	318410	500	27 억	86743	N	N	N	N
50	20240913	161042	57	100.00	KOSDAQ	화학	N	N	N	N	N	9120	40	2	0.44	67607980	7411	28.43	9170	9210	9070	11800	6360	9080	9122.65	1.53	897	9393	9236	9113	8956	8833	9315	9035	28	2720	500	5990	10	1	5555243	507	8.53	0.65	12	0.13	1069.00	13924.00	15980	20240712	-42.93	8060	20231020	13.15	15980	-42.93	20240712	8060	13.15	20240806	15980	-42.93	20240712	8060	13.15	20231020	6.82	N	318410	500	27 억	84877	N	N	N	N
51	20240913	151053	57	100.00	KOSDAQ	화학	N	N	N	N	N	9160	80	2	0.88	64433430	7063	27.09	9170	9210	9070	11800	6360	9080	9122.67	1.53	828	9393	9236	9113	8956	8833	9315	9035	28	2720	500	5990	10	1	5555243	509	8.57	0.66	12	0.13	1069.00	13924.00	15980	20240712	-42.68	8060	20231020	13.65	15980	-42.68	20240712	8060	13.65	20240806	15980	-42.68	20240712	8060	13.65	20231020	6.82	N	318410	500	27 억	84877	N	N	N	N
52	20240913	141054	57	100.00	KOSDAQ	화학	N	N	N	N	N	9180	100	2	1.10	51851160	5689	21.82	9170	9210	9070	11800	6360	9080	9114.28	1.53	234	9393	9236	9113	8956	8833	9315	9035	28	2720	500	5990	10	1	5555243	510	8.59	0.66	12	0.10	1069.00	13924.00	15980	20240712	-42.55	8060	20231020	13.90	15980	-42.55	20240712	8060	13.90	20240806	15980	-42.55	20240712	8060	13.90	20231020	6.82	N	318410	500	27 억	84877	N	N	N	N
53	20240913	131047	57	100.00	KOSDAQ	화학	N	N	N	N	N	9150	70	2	0.77	41119300	4516	17.32	9170	9170	9070	11800	6360	9080	9105.25	1.53	-126	9393	9236	9113	8956	8833	9315	9035	28	2720	500	5990	10	1	5555243	508	8.56	0.66	12	0.08	1069.00	13924.00	15980	20240712	-42.74	8060	20231020	13.52	15980	-42.74	20240712	8060	13.52	20240806	15980	-42.74	20240712	8060	13.52	20231020	6.82	N	318410	500	27 억	84877	N	N	N	N
54	20240913	121049	57	100.00	KOSDAQ	화학	N	N	N	N	N	9090	10	2	0.11	36659090	4026	15.44	9170	9170	9070	11800	6360	9080	9105.59	1.53	-412	9393	9236	9113	8956	8833	9315	9035	28	2720	500	5990	10	1	5555243	505	8.50	0.65	12	0.07	1069.00	13924.00	15980	20240712	-43.12	8060	20231020	12.78	15980	-43.12	20240712	8060	12.78	20240806	15980	-43.12	20240712	8060	12.78	20231020	6.82	N	318410	500	27 억	84877	N	N	N	N
55	20240913	111052	57	100.00	KOSDAQ	화학	N	N	N	N	N	9090	10	2	0.11	24158690	2651	10.17	9170	9170	9080	11800	6360	9080	9113.05	1.53	-537	9393	9236	9113	8956	8833	9315	9035	28	2720	500	5990	10	1	5555243	505	8.50	0.65	12	0.05	1069.00	13924.00	15980	20240712	-43.12	8060	20231020	12.78	15980	-43.12	20240712	8060	12.78	20240806	15980	-43.12	20240712	8060	12.78	20231020	6.82	N	318410	500	27 억	84877	N	N	N	N
56	20240913	101054	57	100.00	KOSDAQ	화학	N	N	N	N	N	9130	50	2	0.55	13255230	1456	5.58	9170	9170	9080	11800	6360	9080	9103.87	1.53	-37	9393	9236	9113	8956	8833	9315	9035	28	2720	500	5990	10	1	5555243	507	8.54	0.66	12	0.03	1069.00	13924.00	15980	20240712	-42.87	8060	20231020	13.28	15980	-42.87	20240712	8060	13.28	20240806	15980	-42.87	20240712	8060	13.28	20231020	6.82	N	318410	500	27 억	84877	N	N	N	N
57	20240913	091056	57	100.00	KOSDAQ	화학	N	N	N	N	N	9120	40	2	0.44	7651660	840	3.22	9170	9170	9080	11800	6360	9080	9109.12	1.53	184	9393	9236	9113	8956	8833	9315	9035	28	2720	500	5990	10	1	5555243	507	8.53	0.65	12	0.02	1069.00	13924.00	15980	20240712	-42.93	8060	20231020	13.15	15980	-42.93	20240712	8060	13.15	20240806	15980	-42.93	20240712	8060	13.15	20231020	6.82	N	318410	500	27 억	84877	N	N	N	N
58	20240912	161033	57	100.00	KOSDAQ	화학	N	N	N	N	N	9080	10	2	0.11	236641270	26070	3.35	9020	9270	8990	11790	6350	9070	9077.15	1.42	5871	11503	10286	9673	8456	7843	9980	8150	28	2720	500	5980	10	1	5555243	504	8.49	0.65	12	0.47	1069.00	13924.00	15980	20240712	-43.18	8060	20231020	12.66	15980	-43.18	20240712	8060	12.66	20240806	15980	-43.18	20240712	8060	12.66	20231020	6.65	N	318410	500	27 억	79032	N	N	N	N
59	20240912	151047	57	100.00	KOSDAQ	화학	N	N	N	N	N	9100	30	2	0.33	229657750	25302	3.25	9020	9270	8990	11790	6350	9070	9076.66	1.42	5929	11503	10286	9673	8456	7843	9980	8150	28	2720	500	5980	10	1	5555243	506	8.51	0.65	12	0.46	1069.00	13924.00	15980	20240712	-43.05	8060	20231020	12.90	15980	-43.05	20240712	8060	12.90	20240806	15980	-43.05	20240712	8060	12.90	20231020	6.65	N	318410	500	27 억	79032	N	N	N	N
60	20240912	141053	57	100.00	KOSDAQ	화학	N	N	N	N	N	9060	-10	5	-0.11	179428120	19786	2.54	9020	9270	8990	11790	6350	9070	9068.44	1.42	4473	11503	10286	9673	8456	7843	9980	8150	28	2720	500	5980	10	1	5555243	503	8.48	0.65	12	0.36	1069.00	13924.00	15980	20240712	-43.30	8060	20231020	12.41	15980	-43.30	20240712	8060	12.41	20240806	15980	-43.30	20240712	8060	12.41	20231020	6.65	N	318410	500	27 억	79032	N	N	N	N
61	20240912	131043	57	100.00	KOSDAQ	화학	N	N	N	N	N	9170	100	2	1.10	169814400	18725	2.41	9020	9270	8990	11790	6350	9070	9068.86	1.42	4260	11503	10286	9673	8456	7843	9980	8150	28	2720	500	5980	10	1	5555243	509	8.58	0.66	12	0.34	1069.00	13924.00	15980	20240712	-42.62	8060	20231020	13.77	15980	-42.62	20240712	8060	13.77	20240806	15980	-42.62	20240712	8060	13.77	20231020	6.65	N	318410	500	27 억	79032	N	N	N	N
62	20240912	121042	57	100.00	KOSDAQ	화학	N	N	N	N	N	9090	20	2	0.22	159054170	17545	2.25	9020	9270	8990	11790	6350	9070	9065.50	1.42	4267	11503	10286	9673	8456	7843	9980	8150	28	2720	500	5980	10	1	5555243	505	8.50	0.65	12	0.32	1069.00	13924.00	15980	20240712	-43.12	8060	20231020	12.78	15980	-43.12	20240712	8060	12.78	20240806	15980	-43.12	20240712	8060	12.78	20231020	6.65	N	318410	500	27 억	79032	N	N	N	N
63	20240912	111041	57	100.00	KOSDAQ	화학	N	N	N	N	N	9040	-30	5	-0.33	126293560	13922	1.79	9020	9270	8990	11790	6350	9070	9071.51	1.42	3589	11503	10286	9673	8456	7843	9980	8150	28	2720	500	5980	10	1	5555243	502	8.46	0.65	12	0.25	1069.00	13924.00	15980	20240712	-43.43	8060	20231020	12.16	15980	-43.43	20240712	8060	12.16	20240806	15980	-43.43	20240712	8060	12.16	20231020	6.65	N	318410	500	27 억	79032	N	N	N	N
64	20240912	101044	57	100.00	KOSDAQ	화학	N	N	N	N	N	9200	130	2	1.43	96505360	10650	1.37	9020	9270	8990	11790	6350	9070	9061.53	1.42	3364	11503	10286	9673	8456	7843	9980	8150	28	2720	500	5980	10	1	5555243	511	8.61	0.66	12	0.19	1069.00	13924.00	15980	20240712	-42.43	8060	20231020	14.14	15980	-42.43	20240712	8060	14.14	20240806	15980	-42.43	20240712	8060	14.14	20231020	6.65	N	318410	500	27 억	79032	N	N	N	N
65	20240912	091043	57	100.00	KOSDAQ	화학	N	N	N	N	N	9110	40	2	0.44	59164900	6561	0.84	9020	9150	8990	11790	6350	9070	9017.63	1.42	2445	11503	10286	9673	8456	7843	9980	8150	28	2720	500	5980	10	1	5555243	506	8.52	0.65	12	0.12	1069.00	13924.00	15980	20240712	-42.99	8060	20231020	13.03	15980	-42.99	20240712	8060	13.03	20240806	15980	-42.99	20240712	8060	13.03	20231020	6.65	N	318410	500	27 억	79032	N	N	N	N
66	20240911	161023	57	100.00	KOSDAQ	화학	N	N	N	N	N	9070	120	2	1.34	7882608920	777258	2371.28	9180	10890	9060	11630	6270	8950	10141.70	1.75	-16635	9616	9282	9046	8712	8476	9165	8595	28	2680	500	5900	10	1	5555243	504	8.48	0.65	12	13.99	1069.00	13924.00	15980	20240712	-43.24	8060	20231020	12.53	15980	-43.24	20240712	8060	12.53	20240806	15980	-43.24	20240712	8060	12.53	20231020	6.64	N	318410	500	27 억	97114	N	N	N	N
67	20240911	151028	57	100.00	KOSDAQ	화학	N	N	N	N	N	9100	150	2	1.68	7843044680	772900	2357.98	9180	10890	9060	11630	6270	8950	10147.55	1.75	-16321	9616	9282	9046	8712	8476	9165	8595	28	2680	500	5900	10	1	5555243	506	8.51	0.65	12	13.91	1069.00	13924.00	15980	20240712	-43.05	8060	20231020	12.90	15980	-43.05	20240712	8060	12.90	20240806	15980	-43.05	20240712	8060	12.90	20231020	6.64	N	318410	500	27 억	97114	N	N	N	N
68	20240911	141031	57	100.00	KOSDAQ	화학	N	N	N	N	N	9170	220	2	2.46	7793478140	767451	2341.36	9180	10890	9070	11630	6270	8950	10155.02	1.75	-16318	9616	9282	9046	8712	8476	9165	8595	28	2680	500	5900	10	1	5555243	509	8.58	0.66	12	13.81	1069.00	13924.00	15980	20240712	-42.62	8060	20231020	13.77	15980	-42.62	20240712	8060	13.77	20240806	15980	-42.62	20240712	8060	13.77	20231020	6.64	N	318410	500	27 억	97114	N	N	N	N
69	20240911	131026	57	100.00	KOSDAQ	화학	N	N	N	N	N	9220	270	2	3.02	7662013500	753089	2297.54	9180	10890	9180	11630	6270	8950	10174.11	1.75	-18430	9616	9282	9046	8712	8476	9165	8595	28	2680	500	5900	10	1	5555243	512	8.62	0.66	12	13.56	1069.00	13924.00	15980	20240712	-42.30	8060	20231020	14.39	15980	-42.30	20240712	8060	14.39	20240806	15980	-42.30	20240712	8060	14.39	20231020	6.64	N	318410	500	27 억	97114	N	N	N	N
70	20240911	121030	57	100.00	KOSDAQ	화학	N	N	N	N	N	9250	300	2	3.35	7566291340	742730	2265.94	9180	10890	9180	11630	6270	8950	10187.14	1.75	-18691	9616	9282	9046	8712	8476	9165	8595	28	2680	500	5900	10	1	5555243	514	8.65	0.66	12	13.37	1069.00	13924.00	15980	20240712	-42.12	8060	20231020	14.76	15980	-42.12	20240712	8060	14.76	20240806	15980	-42.12	20240712	8060	14.76	20231020	6.64	N	318410	500	27 억	97114	N	N	N	N
71	20240911	111020	57	100.00	KOSDAQ	화학	N	N	N	N	N	9350	400	2	4.47	7406594280	725568	2213.58	9180	10890	9180	11630	6270	8950	10207.99	1.75	-16936	9616	9282	9046	8712	8476	9165	8595	28	2680	500	5900	10	1	5555243	519	8.75	0.67	12	13.06	1069.00	13924.00	15980	20240712	-41.49	8060	20231020	16.00	15980	-41.49	20240712	8060	16.00	20240806	15980	-41.49	20240712	8060	16.00	20231020	6.64	N	318410	500	27 억	97114	N	N	N	N
72	20240911	101015	57	100.00	KOSDAQ	화학	N	N	N	N	N	9740	790	2	8.83	6921118350	674804	2058.71	9180	10890	9180	11630	6270	8950	10256.49	1.75	-12235	9616	9282	9046	8712	8476	9165	8595	28	2680	500	5900	10	1	5555243	541	9.11	0.70	12	12.15	1069.00	13924.00	15980	20240712	-39.05	8060	20231020	20.84	15980	-39.05	20240712	8060	20.84	20240806	15980	-39.05	20240712	8060	20.84	20231020	6.64	N	318410	500	27 억	97114	N	N	N	N
73	20240911	091032	57	100.00	KOSDAQ	화학	N	N	N	N	N	9980	1030	2	11.51	719267540	73344	223.76	9180	10000	9180	11630	6270	8950	9806.77	1.75	7445	9616	9282	9046	8712	8476	9165	8595	28	2680	500	5900	10	1	5555243	554	9.34	0.72	12	1.32	1069.00	13924.00	15980	20240712	-37.55	8060	20231020	23.82	15980	-37.55	20240712	8060	23.82	20240806	15980	-37.55	20240712	8060	23.82	20231020	6.64	N	318410	500	27 억	97114	N	N	N	N
74	20240910	161019	57	100.00	KOSDAQ	화학	N	N	N	N	N	8950	-430	5	-4.58	296813050	32649	356.31	9380	9380	8810	12190	6570	9380	9091.29	1.84	-5272	9840	9610	9350	9120	8860	9725	9235	28	2810	500	6190	10	1	5555243	497	8.37	0.64	12	0.59	1069.00	13924.00	15980	20240712	-43.99	8060	20231020	11.04	15980	-43.99	20240712	8060	11.04	20240806	15980	-43.99	20240712	8060	11.04	20231020	6.61	N	318410	500	27 억	102386	N	N	N	N
75	20240910	151031	57	100.00	KOSDAQ	화학	N	N	N	N	N	8990	-390	5	-4.16	247583460	27188	296.72	9380	9380	8810	12190	6570	9380	9106.35	1.84	-4038	9840	9610	9350	9120	8860	9725	9235	28	2810	500	6190	10	1	5555243	499	8.41	0.65	12	0.49	1069.00	13924.00	15980	20240712	-43.74	8060	20231020	11.54	15980	-43.74	20240712	8060	11.54	20240806	15980	-43.74	20240712	8060	11.54	20231020	6.61	N	318410	500	27 억	102386	N	N	N	N
76	20240910	141021	57	100.00	KOSDAQ	화학	N	N	N	N	N	9080	-300	5	-3.20	200491110	22013	240.24	9380	9380	8810	12190	6570	9380	9107.85	1.84	-2863	9840	9610	9350	9120	8860	9725	9235	28	2810	500	6190	10	1	5555243	504	8.49	0.65	12	0.40	1069.00	13924.00	15980	20240712	-43.18	8060	20231020	12.66	15980	-43.18	20240712	8060	12.66	20240806	15980	-43.18	20240712	8060	12.66	20231020	6.61	N	318410	500	27 억	102386	N	N	N	N
77	20240910	131022	57	100.00	KOSDAQ	화학	N	N	N	N	N	9050	-330	5	-3.52	189310150	20783	226.81	9380	9380	8810	12190	6570	9380	9108.89	1.84	-2063	9840	9610	9350	9120	8860	9725	9235	28	2810	500	6190	10	1	5555243	503	8.47	0.65	12	0.37	1069.00	13924.00	15980	20240712	-43.37	8060	20231020	12.28	15980	-43.37	20240712	8060	12.28	20240806	15980	-43.37	20240712	8060	12.28	20231020	6.61	N	318410	500	27 억	102386	N	N	N	N
78	20240910	121022	57	100.00	KOSDAQ	화학	N	N	N	N	N	9050	-330	5	-3.52	164204720	18004	196.49	9380	9380	8810	12190	6570	9380	9120.46	1.84	-156	9840	9610	9350	9120	8860	9725	9235	28	2810	500	6190	10	1	5555243	503	8.47	0.65	12	0.32	1069.00	13924.00	15980	20240712	-43.37	8060	20231020	12.28	15980	-43.37	20240712	8060	12.28	20240806	15980	-43.37	20240712	8060	12.28	20231020	6.61	N	318410	500	27 억	102386	N	N	N	N
79	20240910	111019	57	100.00	KOSDAQ	화학	N	N	N	N	N	9000	-380	5	-4.05	160970530	17645	192.57	9380	9380	8810	12190	6570	9380	9122.73	1.84	-17	9840	9610	9350	9120	8860	9725	9235	28	2810	500	6190	10	1	5555243	500	8.42	0.65	12	0.32	1069.00	13924.00	15980	20240712	-43.68	8060	20231020	11.66	15980	-43.68	20240712	8060	11.66	20240806	15980	-43.68	20240712	8060	11.66	20231020	6.61	N	318410	500	27 억	102386	N	N	N	N
80	20240910	101024	57	100.00	KOSDAQ	화학	N	N	N	N	N	9060	-320	5	-3.41	148486860	16265	177.51	9380	9380	8810	12190	6570	9380	9129.23	1.84	711	9840	9610	9350	9120	8860	9725	9235	28	2810	500	6190	10	1	5555243	503	8.48	0.65	12	0.29	1069.00	13924.00	15980	20240712	-43.30	8060	20231020	12.41	15980	-43.30	20240712	8060	12.41	20240806	15980	-43.30	20240712	8060	12.41	20231020	6.61	N	318410	500	27 억	102386	N	N	N	N
81	20240910	091020	57	100.00	KOSDAQ	화학	N	N	N	N	N	9070	-310	5	-3.30	84022440	9125	99.59	9380	9380	9060	12190	6570	9380	9207.94	1.84	2778	9840	9610	9350	9120	8860	9725	9235	28	2810	500	6190	10	1	5555243	504	8.48	0.65	12	0.16	1069.00	13924.00	15980	20240712	-43.24	8060	20231020	12.53	15980	-43.24	20240712	8060	12.53	20240806	15980	-43.24	20240712	8060	12.53	20231020	6.61	N	318410	500	27 억	102386	N	N	N	N
82	20240909	161001	57	100.00	KOSDAQ	화학	N	N	N	N	N	9380	40	2	0.43	85164940	9163	147.46	9340	9580	9090	12140	6540	9340	9294.40	1.85	-477	9546	9442	9306	9202	9066	9495	9255	28	2800	500	6160	10	1	5555243	521	8.77	0.67	12	0.16	1069.00	13924.00	15980	20240712	-41.30	8060	20231020	16.38	15980	-41.30	20240712	8060	16.38	20240806	15980	-41.30	20240712	8060	16.38	20231020	6.56	N	318410	500	27 억	102857	N	N	N	N
83	20240909	151012	57	100.00	KOSDAQ	화학	N	N	N	N	N	9400	60	2	0.64	82322800	8860	142.58	9340	9580	9090	12140	6540	9340	9291.51	1.85	-519	9546	9442	9306	9202	9066	9495	9255	28	2800	500	6160	10	1	5555243	522	8.79	0.68	12	0.16	1069.00	13924.00	15980	20240712	-41.18	8060	20231020	16.63	15980	-41.18	20240712	8060	16.63	20240806	15980	-41.18	20240712	8060	16.63	20231020	6.56	N	318410	500	27 억	102857	N	N	N	N
84	20240909	141013	57	100.00	KOSDAQ	화학	N	N	N	N	N	9420	80	2	0.86	64428910	6968	112.13	9340	9430	9090	12140	6540	9340	9246.40	1.85	-789	9546	9442	9306	9202	9066	9495	9255	28	2800	500	6160	10	1	5555243	523	8.81	0.68	12	0.13	1069.00	13924.00	15980	20240712	-41.05	8060	20231020	16.87	15980	-41.05	20240712	8060	16.87	20240806	15980	-41.05	20240712	8060	16.87	20231020	6.56	N	318410	500	27 억	102857	N	N	N	N
85	20240909	131010	57	100.00	KOSDAQ	화학	N	N	N	N	N	9370	30	2	0.32	60739160	6575	105.81	9340	9370	9090	12140	6540	9340	9237.90	1.85	-789	9546	9442	9306	9202	9066	9495	9255	28	2800	500	6160	10	1	5555243	521	8.77	0.67	12	0.12	1069.00	13924.00	15980	20240712	-41.36	8060	20231020	16.25	15980	-41.36	20240712	8060	16.25	20240806	15980	-41.36	20240712	8060	16.25	20231020	6.56	N	318410	500	27 억	102857	N	N	N	N
86	20240909	121006	57	100.00	KOSDAQ	화학	N	N	N	N	N	9340	0	3	0.00	59458890	6438	103.60	9340	9340	9090	12140	6540	9340	9235.62	1.85	-756	9546	9442	9306	9202	9066	9495	9255	28	2800	500	6160	10	1	5555243	519	8.74	0.67	12	0.12	1069.00	13924.00	15980	20240712	-41.55	8060	20231020	15.88	15980	-41.55	20240712	8060	15.88	20240806	15980	-41.55	20240712	8060	15.88	20231020	6.56	N	318410	500	27 억	102857	N	N	N	N
87	20240909	111007	57	100.00	KOSDAQ	화학	N	N	N	N	N	9260	-80	5	-0.86	54831410	5941	95.61	9340	9340	9090	12140	6540	9340	9229.32	1.85	-756	9546	9442	9306	9202	9066	9495	9255	28	2800	500	6160	10	1	5555243	514	8.66	0.67	12	0.11	1069.00	13924.00	15980	20240712	-42.05	8060	20231020	14.89	15980	-42.05	20240712	8060	14.89	20240806	15980	-42.05	20240712	8060	14.89	20231020	6.56	N	318410	500	27 억	102857	N	N	N	N
88	20240909	101008	57	100.00	KOSDAQ	화학	N	N	N	N	N	9130	-210	5	-2.25	36562030	3960	63.73	9340	9340	9090	12140	6540	9340	9232.84	1.85	-28	9546	9442	9306	9202	9066	9495	9255	28	2800	500	6160	10	1	5555243	507	8.54	0.66	12	0.07	1069.00	13924.00	15980	20240712	-42.87	8060	20231020	13.28	15980	-42.87	20240712	8060	13.28	20240806	15980	-42.87	20240712	8060	13.28	20231020	6.56	N	318410	500	27 억	102857	N	N	N	N
89	20240909	091003	57	100.00	KOSDAQ	화학	N	N	N	N	N	9190	-150	5	-1.61	15287750	1637	26.34	9340	9340	9190	12140	6540	9340	9338.88	1.85	-231	9546	9442	9306	9202	9066	9495	9255	28	2800	500	6160	10	1	5555243	511	8.60	0.66	12	0.03	1069.00	13924.00	15980	20240712	-42.49	8060	20231020	14.02	15980	-42.49	20240712	8060	14.02	20240806	15980	-42.49	20240712	8060	14.02	20231020	6.56	N	318410	500	27 억	102857	N	N	N	N
90	20240906	160949	57	100.00	KOSDAQ	화학	N	N	N	N	N	9340	30	2	0.32	57701160	6192	63.04	9260	9410	9170	12100	6520	9310	9318.66	1.88	-1470	9896	9602	9456	9162	9016	9530	9090	28	2790	500	6140	10	1	5555243	519	8.74	0.67	12	0.11	1069.00	13924.00	15980	20240712	-41.55	8060	20231020	15.88	15980	-41.55	20240712	8060	15.88	20240806	15980	-41.55	20240712	8060	15.88	20231020	6.55	N	318410	500	27 억	104327	N	N	N	N
91	20240906	151006	57	100.00	KOSDAQ	화학	N	N	N	N	N	9250	-60	5	-0.64	49677300	5332	54.29	9260	9410	9170	12100	6520	9310	9316.82	1.88	-1391	9896	9602	9456	9162	9016	9530	9090	28	2790	500	6140	10	1	5555243	514	8.65	0.66	12	0.10	1069.00	13924.00	15980	20240712	-42.12	8060	20231020	14.76	15980	-42.12	20240712	8060	14.76	20240806	15980	-42.12	20240712	8060	14.76	20231020	6.55	N	318410	500	27 억	104327	N	N	N	N
92	20240906	141014	57	100.00	KOSDAQ	화학	N	N	N	N	N	9300	-10	5	-0.11	46568780	4997	50.88	9260	9410	9170	12100	6520	9310	9319.35	1.88	-1272	9896	9602	9456	9162	9016	9530	9090	28	2790	500	6140	10	1	5555243	517	8.70	0.67	12	0.09	1069.00	13924.00	15980	20240712	-41.80	8060	20231020	15.38	15980	-41.80	20240712	8060	15.38	20240806	15980	-41.80	20240712	8060	15.38	20231020	6.55	N	318410	500	27 억	104327	N	N	N	N
93	20240906	131007	57	100.00	KOSDAQ	화학	N	N	N	N	N	9350	40	2	0.43	43806330	4700	47.85	9260	9410	9170	12100	6520	9310	9320.50	1.88	-1257	9896	9602	9456	9162	9016	9530	9090	28	2790	500	6140	10	1	5555243	519	8.75	0.67	12	0.08	1069.00	13924.00	15980	20240712	-41.49	8060	20231020	16.00	15980	-41.49	20240712	8060	16.00	20240806	15980	-41.49	20240712	8060	16.00	20231020	6.55	N	318410	500	27 억	104327	N	N	N	N
94	20240906	121007	57	100.00	KOSDAQ	화학	N	N	N	N	N	9400	90	2	0.97	41374380	4440	45.20	9260	9410	9170	12100	6520	9310	9318.55	1.88	-1238	9896	9602	9456	9162	9016	9530	9090	28	2790	500	6140	10	1	5555243	522	8.79	0.68	12	0.08	1069.00	13924.00	15980	20240712	-41.18	8060	20231020	16.63	15980	-41.18	20240712	8060	16.63	20240806	15980	-41.18	20240712	8060	16.63	20231020	6.55	N	318410	500	27 억	104327	N	N	N	N
95	20240906	111008	57	100.00	KOSDAQ	화학	N	N	N	N	N	9280	-30	5	-0.32	28403280	3049	31.04	9260	9410	9170	12100	6520	9310	9315.61	1.88	-1001	9896	9602	9456	9162	9016	9530	9090	28	2790	500	6140	10	1	5555243	516	8.68	0.67	12	0.05	1069.00	13924.00	15980	20240712	-41.93	8060	20231020	15.14	15980	-41.93	20240712	8060	15.14	20240806	15980	-41.93	20240712	8060	15.14	20231020	6.55	N	318410	500	27 억	104327	N	N	N	N
96	20240906	101002	57	100.00	KOSDAQ	화학	N	N	N	N	N	9390	80	2	0.86	19186880	2056	20.93	9260	9410	9170	12100	6520	9310	9332.14	1.88	-963	9896	9602	9456	9162	9016	9530	9090	28	2790	500	6140	10	1	5555243	522	8.78	0.67	12	0.04	1069.00	13924.00	15980	20240712	-41.24	8060	20231020	16.50	15980	-41.24	20240712	8060	16.50	20240806	15980	-41.24	20240712	8060	16.50	20231020	6.55	N	318410	500	27 억	104327	N	N	N	N
97	20240906	091006	57	100.00	KOSDAQ	화학	N	N	N	N	N	9320	10	2	0.11	2020690	215	2.19	9260	9410	9260	12100	6520	9310	9398.56	1.88	-2	9896	9602	9456	9162	9016	9530	9090	28	2790	500	6140	10	1	5555243	518	8.72	0.67	12	0.00	1069.00	13924.00	15980	20240712	-41.68	8060	20231020	15.63	15980	-41.68	20240712	8060	15.63	20240806	15980	-41.68	20240712	8060	15.63	20231020	6.55	N	318410	500	27 억	104327	N	N	N	N
98	20240905	160948	57	100.00	KOSDAQ	화학	N	N	N	N	N	9310	-160	5	-1.69	92638500	9822	125.01	9340	9750	9310	12310	6630	9470	9431.75	1.91	-2049	9650	9560	9440	9350	9230	9500	9290	28	2840	500	6250	10	1	5555243	517	8.71	0.67	12	0.18	1069.00	13924.00	15980	20240712	-41.74	8060	20231020	15.51	15980	-41.74	20240712	8060	15.51	20240806	15980	-41.74	20240712	8060	15.51	20231020	6.48	N	318410	500	27 억	106204	N	N	N	N
99	20240905	151006	57	100.00	KOSDAQ	화학	N	N	N	N	N	9320	-150	5	-1.58	87413060	9261	117.87	9340	9750	9320	12310	6630	9470	9438.84	1.91	-1915	9650	9560	9440	9350	9230	9500	9290	28	2840	500	6250	10	1	5555243	518	8.72	0.67	12	0.17	1069.00	13924.00	15980	20240712	-41.68	8060	20231020	15.63	15980	-41.68	20240712	8060	15.63	20240806	15980	-41.68	20240712	8060	15.63	20231020	6.48	N	318410	500	27 억	106204	N	N	N	N
100	20240905	141000	57	100.00	KOSDAQ	화학	N	N	N	N	N	9320	-150	5	-1.58	79586030	8422	107.19	9340	9750	9320	12310	6630	9470	9449.78	1.91	-2060	9650	9560	9440	9350	9230	9500	9290	28	2840	500	6250	10	1	5555243	518	8.72	0.67	12	0.15	1069.00	13924.00	15980	20240712	-41.68	8060	20231020	15.63	15980	-41.68	20240712	8060	15.63	20240806	15980	-41.68	20240712	8060	15.63	20231020	6.48	N	318410	500	27 억	106204	N	N	N	N
101	20240905	131000	57	100.00	KOSDAQ	화학	N	N	N	N	N	9340	-130	5	-1.37	68464760	7231	92.03	9340	9750	9340	12310	6630	9470	9468.23	1.91	-1977	9650	9560	9440	9350	9230	9500	9290	28	2840	500	6250	10	1	5555243	519	8.74	0.67	12	0.13	1069.00	13924.00	15980	20240712	-41.55	8060	20231020	15.88	15980	-41.55	20240712	8060	15.88	20240806	15980	-41.55	20240712	8060	15.88	20231020	6.48	N	318410	500	27 억	106204	N	N	N	N
102	20240905	121000	57	100.00	KOSDAQ	화학	N	N	N	N	N	9400	-70	5	-0.74	56443470	5947	75.69	9340	9750	9340	12310	6630	9470	9491.08	1.91	-870	9650	9560	9440	9350	9230	9500	9290	28	2840	500	6250	10	1	5555243	522	8.79	0.68	12	0.11	1069.00	13924.00	15980	20240712	-41.18	8060	20231020	16.63	15980	-41.18	20240712	8060	16.63	20240806	15980	-41.18	20240712	8060	16.63	20231020	6.48	N	318410	500	27 억	106204	N	N	N	N
103	20240905	110956	57	100.00	KOSDAQ	화학	N	N	N	N	N	9440	-30	5	-0.32	50631230	5329	67.82	9340	9750	9340	12310	6630	9470	9501.08	1.91	-696	9650	9560	9440	9350	9230	9500	9290	28	2840	500	6250	10	1	5555243	524	8.83	0.68	12	0.10	1069.00	13924.00	15980	20240712	-40.93	8060	20231020	17.12	15980	-40.93	20240712	8060	17.12	20240806	15980	-40.93	20240712	8060	17.12	20231020	6.48	N	318410	500	27 억	106204	N	N	N	N
104	20240905	100957	57	100.00	KOSDAQ	화학	N	N	N	N	N	9460	-10	5	-0.11	19750110	2093	26.64	9340	9520	9340	12310	6630	9470	9436.27	1.91	161	9650	9560	9440	9350	9230	9500	9290	28	2840	500	6250	10	1	5555243	526	8.85	0.68	12	0.04	1069.00	13924.00	15980	20240712	-40.80	8060	20231020	17.37	15980	-40.80	20240712	8060	17.37	20240806	15980	-40.80	20240712	8060	17.37	20231020	6.48	N	318410	500	27 억	106204	N	N	N	N
105	20240905	091004	57	100.00	KOSDAQ	화학	N	N	N	N	N	9470	0	3	0.00	4856120	515	6.55	9340	9470	9340	12310	6630	9470	9429.36	1.91	71	9650	9560	9440	9350	9230	9500	9290	28	2840	500	6250	10	1	5555243	526	8.86	0.68	12	0.01	1069.00	13924.00	15980	20240712	-40.74	8060	20231020	17.49	15980	-40.74	20240712	8060	17.49	20240806	15980	-40.74	20240712	8060	17.49	20231020	6.48	N	318410	500	27 억	106204	N	N	N	N
106	20240904	160938	57	100.00	KOSDAQ	화학	N	N	N	N	N	9470	-130	5	-1.35	73726800	7857	45.62	9490	9530	9320	12480	6720	9600	9383.57	1.94	-1476	9866	9732	9526	9392	9186	9630	9290	28	2880	500	6330	10	1	5555243	526	8.86	0.68	12	0.14	1069.00	13924.00	15980	20240712	-40.74	8060	20231020	17.49	15980	-40.74	20240712	8060	17.49	20240806	15980	-40.74	20240712	8060	17.49	20231020	6.24	N	318410	500	27 억	107628	N	N	N	N
107	20240904	150947	57	100.00	KOSDAQ	화학	N	N	N	N	N	9430	-170	5	-1.77	68982330	7356	42.71	9490	9530	9320	12480	6720	9600	9377.70	1.94	-1275	9866	9732	9526	9392	9186	9630	9290	28	2880	500	6330	10	1	5555243	524	8.82	0.68	12	0.13	1069.00	13924.00	15980	20240712	-40.99	8060	20231020	17.00	15980	-40.99	20240712	8060	17.00	20240806	15980	-40.99	20240712	8060	17.00	20231020	6.24	N	318410	500	27 억	107628	N	N	N	N
108	20240904	140951	57	100.00	KOSDAQ	화학	N	N	N	N	N	9340	-260	5	-2.71	57047570	6080	35.30	9490	9490	9340	12480	6720	9600	9382.82	1.94	-1026	9866	9732	9526	9392	9186	9630	9290	28	2880	500	6330	10	1	5555243	519	8.74	0.67	12	0.11	1069.00	13924.00	15980	20240712	-41.55	8060	20231020	15.88	15980	-41.55	20240712	8060	15.88	20240806	15980	-41.55	20240712	8060	15.88	20231020	6.24	N	318410	500	27 억	107628	N	N	N	N
109	20240904	130947	57	100.00	KOSDAQ	화학	N	N	N	N	N	9350	-250	5	-2.60	50167990	5346	31.04	9490	9490	9350	12480	6720	9600	9384.21	1.94	-824	9866	9732	9526	9392	9186	9630	9290	28	2880	500	6330	10	1	5555243	519	8.75	0.67	12	0.10	1069.00	13924.00	15980	20240712	-41.49	8060	20231020	16.00	15980	-41.49	20240712	8060	16.00	20240806	15980	-41.49	20240712	8060	16.00	20231020	6.24	N	318410	500	27 억	107628	N	N	N	N
110	20240904	120945	57	100.00	KOSDAQ	화학	N	N	N	N	N	9380	-220	5	-2.29	43853320	4671	27.12	9490	9490	9350	12480	6720	9600	9388.42	1.94	-422	9866	9732	9526	9392	9186	9630	9290	28	2880	500	6330	10	1	5555243	521	8.77	0.67	12	0.08	1069.00	13924.00	15980	20240712	-41.30	8060	20231020	16.38	15980	-41.30	20240712	8060	16.38	20240806	15980	-41.30	20240712	8060	16.38	20231020	6.24	N	318410	500	27 억	107628	N	N	N	N
111	20240904	110942	57	100.00	KOSDAQ	화학	N	N	N	N	N	9380	-220	5	-2.29	43309280	4613	26.78	9490	9490	9350	12480	6720	9600	9388.53	1.94	-422	9866	9732	9526	9392	9186	9630	9290	28	2880	500	6330	10	1	5555243	521	8.77	0.67	12	0.08	1069.00	13924.00	15980	20240712	-41.30	8060	20231020	16.38	15980	-41.30	20240712	8060	16.38	20240806	15980	-41.30	20240712	8060	16.38	20231020	6.24	N	318410	500	27 억	107628	N	N	N	N
112	20240904	100944	57	100.00	KOSDAQ	화학	N	N	N	N	N	9360	-240	5	-2.50	42811930	4560	26.48	9490	9490	9350	12480	6720	9600	9388.58	1.94	-436	9866	9732	9526	9392	9186	9630	9290	28	2880	500	6330	10	1	5555243	520	8.76	0.67	12	0.08	1069.00	13924.00	15980	20240712	-41.43	8060	20231020	16.13	15980	-41.43	20240712	8060	16.13	20240806	15980	-41.43	20240712	8060	16.13	20231020	6.24	N	318410	500	27 억	107628	N	N	N	N
113	20240904	090949	57	100.00	KOSDAQ	화학	N	N	N	N	N	9400	-200	5	-2.08	9429170	1002	5.82	9490	9490	9400	12480	6720	9600	9410.35	1.94	196	9866	9732	9526	9392	9186	9630	9290	28	2880	500	6330	10	1	5555243	522	8.79	0.68	12	0.02	1069.00	13924.00	15980	20240712	-41.18	8060	20231020	16.63	15980	-41.18	20240712	8060	16.63	20240806	15980	-41.18	20240712	8060	16.63	20231020	6.24	N	318410	500	27 억	107628	N	N	N	N
114	20240903	160931	57	100.00	KOSDAQ	화학	N	N	N	N	N	9600	-50	5	-0.52	163511460	17223	85.55	9650	9660	9320	12540	6760	9650	9493.79	2.01	-4012	9910	9780	9620	9490	9330	9700	9410	28	2890	500	6360	10	1	5555243	533	8.98	0.69	12	0.31	1069.00	13924.00	15980	20240712	-39.92	8060	20231020	19.11	15980	-39.92	20240712	8060	19.11	20240806	15980	-39.92	20240712	8060	19.11	20231020	6.20	N	318410	500	27 억	111639	N	N	N	N
115	20240903	150940	57	100.00	KOSDAQ	화학	N	N	N	N	N	9530	-120	5	-1.24	143391520	15119	75.10	9650	9660	9320	12540	6760	9650	9484.19	2.01	-2954	9910	9780	9620	9490	9330	9700	9410	28	2890	500	6360	10	1	5555243	529	8.91	0.68	12	0.27	1069.00	13924.00	15980	20240712	-40.36	8060	20231020	18.24	15980	-40.36	20240712	8060	18.24	20240806	15980	-40.36	20240712	8060	18.24	20231020	6.20	N	318410	500	27 억	111639	N	N	N	N
116	20240903	140940	57	100.00	KOSDAQ	화학	N	N	N	N	N	9540	-110	5	-1.14	129756260	13694	68.02	9650	9660	9320	12540	6760	9650	9475.41	2.01	-2534	9910	9780	9620	9490	9330	9700	9410	28	2890	500	6360	10	1	5555243	530	8.92	0.69	12	0.25	1069.00	13924.00	15980	20240712	-40.30	8060	20231020	18.36	15980	-40.30	20240712	8060	18.36	20240806	15980	-40.30	20240712	8060	18.36	20231020	6.20	N	318410	500	27 억	111639	N	N	N	N
117	20240903	130942	57	100.00	KOSDAQ	화학	N	N	N	N	N	9490	-160	5	-1.66	86041370	9132	45.36	9650	9650	9320	12540	6760	9650	9421.96	2.01	-2160	9910	9780	9620	9490	9330	9700	9410	28	2890	500	6360	10	1	5555243	527	8.88	0.68	12	0.16	1069.00	13924.00	15980	20240712	-40.61	8060	20231020	17.74	15980	-40.61	20240712	8060	17.74	20240806	15980	-40.61	20240712	8060	17.74	20231020	6.20	N	318410	500	27 억	111639	N	N	N	N
118	20240903	120929	57	100.00	KOSDAQ	화학	N	N	N	N	N	9490	-160	5	-1.66	84286370	8947	44.44	9650	9650	9320	12540	6760	9650	9420.63	2.01	-2060	9910	9780	9620	9490	9330	9700	9410	28	2890	500	6360	10	1	5555243	527	8.88	0.68	12	0.16	1069.00	13924.00	15980	20240712	-40.61	8060	20231020	17.74	15980	-40.61	20240712	8060	17.74	20240806	15980	-40.61	20240712	8060	17.74	20231020	6.20	N	318410	500	27 억	111639	N	N	N	N
119	20240903	110929	57	100.00	KOSDAQ	화학	N	N	N	N	N	9480	-170	5	-1.76	82210100	8728	43.36	9650	9650	9320	12540	6760	9650	9419.12	2.01	-1921	9910	9780	9620	9490	9330	9700	9410	28	2890	500	6360	10	1	5555243	527	8.87	0.68	12	0.16	1069.00	13924.00	15980	20240712	-40.68	8060	20231020	17.62	15980	-40.68	20240712	8060	17.62	20240806	15980	-40.68	20240712	8060	17.62	20231020	6.20	N	318410	500	27 억	111639	N	N	N	N
120	20240903	100928	57	100.00	KOSDAQ	화학	N	N	N	N	N	9390	-260	5	-2.69	73838600	7837	38.93	9650	9650	9320	12540	6760	9650	9421.79	2.01	-1751	9910	9780	9620	9490	9330	9700	9410	28	2890	500	6360	10	1	5555243	522	8.78	0.67	12	0.14	1069.00	13924.00	15980	20240712	-41.24	8060	20231020	16.50	15980	-41.24	20240712	8060	16.50	20240806	15980	-41.24	20240712	8060	16.50	20231020	6.20	N	318410	500	27 억	111639	N	N	N	N
121	20240903	090931	57	100.00	KOSDAQ	화학	N	N	N	N	N	9520	-130	5	-1.35	7176970	749	3.72	9650	9650	9520	12540	6760	9650	9582.07	2.01	328	9910	9780	9620	9490	9330	9700	9410	28	2890	500	6360	10	1	5555243	529	8.91	0.68	12	0.01	1069.00	13924.00	15980	20240712	-40.43	8060	20231020	18.11	15980	-40.43	20240712	8060	18.11	20240806	15980	-40.43	20240712	8060	18.11	20231020	6.20	N	318410	500	27 억	111639	N	N	N	N
122	20240902	160921	57	100.00	KOSDAQ	화학	N	N	N	N	N	9650	-10	5	-0.10	193293220	20017	101.45	9690	9750	9460	12550	6770	9660	9656.45	2.07	-3153	9926	9792	9586	9452	9246	9690	9350	28	2890	500	6370	10	1	5555243	536	9.03	0.69	12	0.36	1069.00	13924.00	15980	20240712	-39.61	8060	20231020	19.73	15980	-39.61	20240712	8060	19.73	20240806	15980	-39.61	20240712	8060	19.73	20231020	5.91	N	318410	500	27 억	114783	N	N	N	N
123	20240902	150936	57	100.00	KOSDAQ	화학	N	N	N	N	N	9740	80	2	0.83	155346310	16116	81.68	9690	9740	9460	12550	6770	9660	9639.26	2.07	-2522	9926	9792	9586	9452	9246	9690	9350	28	2890	500	6370	10	1	5555243	541	9.11	0.70	12	0.29	1069.00	13924.00	15980	20240712	-39.05	8060	20231020	20.84	15980	-39.05	20240712	8060	20.84	20240806	15980	-39.05	20240712	8060	20.84	20231020	5.91	N	318410	500	27 억	114783	N	N	N	N
124	20240902	140933	57	100.00	KOSDAQ	화학	N	N	N	N	N	9500	-160	5	-1.66	56884080	5960	30.21	9690	9690	9460	12550	6770	9660	9544.31	2.07	-1223	9926	9792	9586	9452	9246	9690	9350	28	2890	500	6370	10	1	5555243	528	8.89	0.68	12	0.11	1069.00	13924.00	15980	20240712	-40.55	8060	20231020	17.87	15980	-40.55	20240712	8060	17.87	20240806	15980	-40.55	20240712	8060	17.87	20231020	5.91	N	318410	500	27 억	114783	N	N	N	N
125	20240902	130929	57	100.00	KOSDAQ	화학	N	N	N	N	N	9520	-140	5	-1.45	54811710	5742	29.10	9690	9690	9460	12550	6770	9660	9545.75	2.07	-1215	9926	9792	9586	9452	9246	9690	9350	28	2890	500	6370	10	1	5555243	529	8.91	0.68	12	0.10	1069.00	13924.00	15980	20240712	-40.43	8060	20231020	18.11	15980	-40.43	20240712	8060	18.11	20240806	15980	-40.43	20240712	8060	18.11	20231020	5.91	N	318410	500	27 억	114783	N	N	N	N
126	20240902	120933	57	100.00	KOSDAQ	화학	N	N	N	N	N	9470	-190	5	-1.97	54773630	5738	29.08	9690	9690	9460	12550	6770	9660	9545.77	2.07	-1213	9926	9792	9586	9452	9246	9690	9350	28	2890	500	6370	10	1	5555243	526	8.86	0.68	12	0.10	1069.00	13924.00	15980	20240712	-40.74	8060	20231020	17.49	15980	-40.74	20240712	8060	17.49	20240806	15980	-40.74	20240712	8060	17.49	20231020	5.91	N	318410	500	27 억	114783	N	N	N	N
127	20240902	110923	57	100.00	KOSDAQ	화학	N	N	N	N	N	9490	-170	5	-1.76	42111460	4402	22.31	9690	9690	9460	12550	6770	9660	9566.44	2.07	-1213	9926	9792	9586	9452	9246	9690	9350	28	2890	500	6370	10	1	5555243	527	8.88	0.68	12	0.08	1069.00	13924.00	15980	20240712	-40.61	8060	20231020	17.74	15980	-40.61	20240712	8060	17.74	20240806	15980	-40.61	20240712	8060	17.74	20231020	5.91	N	318410	500	27 억	114783	N	N	N	N
128	20240902	100923	57	100.00	KOSDAQ	화학	N	N	N	N	N	9480	-180	5	-1.86	34566410	3608	18.29	9690	9690	9460	12550	6770	9660	9580.49	2.07	-1130	9926	9792	9586	9452	9246	9690	9350	28	2890	500	6370	10	1	5555243	527	8.87	0.68	12	0.06	1069.00	13924.00	15980	20240712	-40.68	8060	20231020	17.62	15980	-40.68	20240712	8060	17.62	20240806	15980	-40.68	20240712	8060	17.62	20231020	5.91	N	318410	500	27 억	114783	N	N	N	N
129	20240902	090917	57	100.00	KOSDAQ	화학	N	N	N	N	N	9600	-60	5	-0.62	16636500	1730	8.77	9690	9690	9600	12550	6770	9660	9616.47	2.07	-357	9926	9792	9586	9452	9246	9690	9350	28	2890	500	6370	10	1	5555243	533	8.98	0.69	12	0.03	1069.00	13924.00	15980	20240712	-39.92	8060	20231020	19.11	15980	-39.92	20240712	8060	19.11	20240806	15980	-39.92	20240712	8060	19.11	20231020	5.91	N	318410	500	27 억	114783	N	N	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History