KissMeData/048830/price/prices-20240901.csv at c90bbf7a3f90b92b50cbdcb1171c8e54ab8edfd2

Files

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

52 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240930	160525	57	100.00	KOSDAQ	화학	N	N	N	N	N	1226	-6	5	-0.49	13046201	10661	236.39	1225	1240	1214	1601	863	1232	1223.73	35.71	-22	1243	1237	1232	1226	1221	1240	1229	94	369	500	880	1	1	18723923	230	13.47	0.52	12	0.06	91.00	2377.00	2000	20231211	-38.70	1038	20240805	18.11	1900	-35.47	20240112	1038	18.11	20240805	2000	-38.70	20231211	1038	18.11	20240805	0.00	N	048830	500	93 억	6685568	N	N	N	N
3	20240930	150531	57	100.00	KOSDAQ	화학	N	N	N	N	N	1226	-6	5	-0.49	12173483	9944	220.49	1225	1240	1216	1601	863	1232	1224.20	35.71	-22	1243	1237	1232	1226	1221	1240	1229	94	369	500	880	1	1	18723923	230	13.47	0.52	12	0.05	91.00	2377.00	2000	20231211	-38.70	1038	20240805	18.11	1900	-35.47	20240112	1038	18.11	20240805	2000	-38.70	20231211	1038	18.11	20240805	0.00	N	048830	500	93 억	6685568	N	N	N	N
4	20240930	140529	57	100.00	KOSDAQ	화학	N	N	N	N	N	1217	-15	5	-1.22	11703916	9560	211.97	1225	1240	1216	1601	863	1232	1224.26	35.71	177	1243	1237	1232	1226	1221	1240	1229	94	369	500	880	1	1	18723923	228	13.37	0.51	12	0.05	91.00	2377.00	2000	20231211	-39.15	1038	20240805	17.24	1900	-35.95	20240112	1038	17.24	20240805	2000	-39.15	20231211	1038	17.24	20240805	0.00	N	048830	500	93 억	6685568	N	N	N	N
5	20240930	130530	57	100.00	KOSDAQ	화학	N	N	N	N	N	1224	-8	5	-0.65	11477544	9374	207.85	1225	1240	1216	1601	863	1232	1224.40	35.71	177	1243	1237	1232	1226	1221	1240	1229	94	369	500	880	1	1	18723923	229	13.45	0.51	12	0.05	91.00	2377.00	2000	20231211	-38.80	1038	20240805	17.92	1900	-35.58	20240112	1038	17.92	20240805	2000	-38.80	20231211	1038	17.92	20240805	0.00	N	048830	500	93 억	6685568	N	N	N	N
6	20240930	120527	57	100.00	KOSDAQ	화학	N	N	N	N	N	1229	-3	5	-0.24	9789604	7987	177.10	1225	1240	1217	1601	863	1232	1225.69	35.71	170	1243	1237	1232	1226	1221	1240	1229	94	369	500	880	1	1	18723923	230	13.51	0.52	12	0.04	91.00	2377.00	2000	20231211	-38.55	1038	20240805	18.40	1900	-35.32	20240112	1038	18.40	20240805	2000	-38.55	20231211	1038	18.40	20240805	0.00	N	048830	500	93 억	6685568	N	N	N	N
7	20240930	110525	57	100.00	KOSDAQ	화학	N	N	N	N	N	1221	-11	5	-0.89	5340285	4342	96.27	1225	1240	1220	1601	863	1232	1229.91	35.71	50	1243	1237	1232	1226	1221	1240	1229	94	369	500	880	1	1	18723923	229	13.42	0.51	12	0.02	91.00	2377.00	2000	20231211	-38.95	1038	20240805	17.63	1900	-35.74	20240112	1038	17.63	20240805	2000	-38.95	20231211	1038	17.63	20240805	0.00	N	048830	500	93 억	6685568	N	N	N	N
8	20240930	100523	57	100.00	KOSDAQ	화학	N	N	N	N	N	1227	-5	5	-0.41	4827840	3925	87.03	1225	1240	1220	1601	863	1232	1230.02	35.71	50	1243	1237	1232	1226	1221	1240	1229	94	369	500	880	1	1	18723923	230	13.48	0.52	12	0.02	91.00	2377.00	2000	20231211	-38.65	1038	20240805	18.21	1900	-35.42	20240112	1038	18.21	20240805	2000	-38.65	20231211	1038	18.21	20240805	0.00	N	048830	500	93 억	6685568	N	N	N	N
9	20240930	090505	57	100.00	KOSDAQ	화학	N	N	N	N	N	1232	0	3	0.00	20832	17	0.38	1225	1232	1225	1601	863	1232	1225.41	35.71	-2	1243	1237	1232	1226	1221	1240	1229	94	369	500	880	1	1	18723923	231	13.54	0.52	12	0.00	91.00	2377.00	2000	20231211	-38.40	1038	20240805	18.69	1900	-35.16	20240112	1038	18.69	20240805	2000	-38.40	20231211	1038	18.69	20240805	0.00	N	048830	500	93 억	6685568	N	N	N	N
10	20240927	160524	57	100.00	KOSDAQ	화학	N	N	N	N	N	1232	-1	5	-0.08	5413307	4400	40.29	1227	1238	1227	1602	864	1233	1230.29	35.71	-55	1245	1239	1231	1225	1217	1235	1221	94	369	500	880	1	1	18723923	231	13.54	0.52	12	0.02	91.00	2377.00	2000	20231211	-38.40	1038	20240805	18.69	1900	-35.16	20240112	1038	18.69	20240805	2000	-38.40	20231211	1038	18.69	20240805	0.00	N	048830	500	93 억	6685623	N	N	N	N
11	20240927	150529	57	100.00	KOSDAQ	화학	N	N	N	N	N	1228	-5	5	-0.41	5067380	4120	37.73	1227	1238	1227	1602	864	1233	1229.94	35.71	74	1245	1239	1231	1225	1217	1235	1221	94	369	500	880	1	1	18723923	230	13.49	0.52	12	0.02	91.00	2377.00	2000	20231211	-38.60	1038	20240805	18.30	1900	-35.37	20240112	1038	18.30	20240805	2000	-38.60	20231211	1038	18.30	20240805	0.00	N	048830	500	93 억	6685623	N	N	N	N
12	20240927	140533	57	100.00	KOSDAQ	화학	N	N	N	N	N	1227	-6	5	-0.49	4572489	3717	34.04	1227	1238	1227	1602	864	1233	1230.15	35.71	74	1245	1239	1231	1225	1217	1235	1221	94	369	500	880	1	1	18723923	230	13.48	0.52	12	0.02	91.00	2377.00	2000	20231211	-38.65	1038	20240805	18.21	1900	-35.42	20240112	1038	18.21	20240805	2000	-38.65	20231211	1038	18.21	20240805	0.00	N	048830	500	93 억	6685623	N	N	N	N
13	20240927	130528	57	100.00	KOSDAQ	화학	N	N	N	N	N	1238	5	2	0.41	1186437	963	8.82	1227	1238	1227	1602	864	1233	1232.01	35.71	-55	1245	1239	1231	1225	1217	1235	1221	94	369	500	880	1	1	18723923	232	13.60	0.52	12	0.01	91.00	2377.00	2000	20231211	-38.10	1038	20240805	19.27	1900	-34.84	20240112	1038	19.27	20240805	2000	-38.10	20231211	1038	19.27	20240805	0.00	N	048830	500	93 억	6685623	N	N	N	N
14	20240927	120526	57	100.00	KOSDAQ	화학	N	N	N	N	N	1238	5	2	0.41	1186437	963	8.82	1227	1238	1227	1602	864	1233	1232.01	35.71	-55	1245	1239	1231	1225	1217	1235	1221	94	369	500	880	1	1	18723923	232	13.60	0.52	12	0.01	91.00	2377.00	2000	20231211	-38.10	1038	20240805	19.27	1900	-34.84	20240112	1038	19.27	20240805	2000	-38.10	20231211	1038	19.27	20240805	0.00	N	048830	500	93 억	6685623	N	N	N	N
15	20240927	110529	57	100.00	KOSDAQ	화학	N	N	N	N	N	1233	0	3	0.00	626004	509	4.66	1227	1233	1227	1602	864	1233	1229.81	35.71	-11	1245	1239	1231	1225	1217	1235	1221	94	369	500	880	1	1	18723923	231	13.55	0.52	12	0.00	91.00	2377.00	2000	20231211	-38.35	1038	20240805	18.79	1900	-35.11	20240112	1038	18.79	20240805	2000	-38.35	20231211	1038	18.79	20240805	0.00	N	048830	500	93 억	6685623	N	N	N	N
16	20240927	100527	57	100.00	KOSDAQ	화학	N	N	N	N	N	1229	-4	5	-0.32	240870	196	1.79	1227	1233	1227	1602	864	1233	1228.73	35.71	-11	1245	1239	1231	1225	1217	1235	1221	94	369	500	880	1	1	18723923	230	13.51	0.52	12	0.00	91.00	2377.00	2000	20231211	-38.55	1038	20240805	18.40	1900	-35.32	20240112	1038	18.40	20240805	2000	-38.55	20231211	1038	18.40	20240805	0.00	N	048830	500	93 억	6685623	N	N	N	N
17	20240927	090527	57	100.00	KOSDAQ	화학	N	N	N	N	N	1227	-6	5	-0.49	116619	95	0.87	1227	1227	1227	1602	864	1233	1227.00	35.71	-11	1245	1239	1231	1225	1217	1235	1221	94	369	500	880	1	1	18723923	230	13.48	0.52	12	0.00	91.00	2377.00	2000	20231211	-38.65	1038	20240805	18.21	1900	-35.42	20240112	1038	18.21	20240805	2000	-38.65	20231211	1038	18.21	20240805	0.00	N	048830	500	93 억	6685623	N	N	N	N
18	20240926	160519	57	100.00	KOSDAQ	화학	N	N	N	N	N	1233	-1	5	-0.08	13433500	10920	83.26	1234	1237	1223	1604	864	1234	1230.17	35.71	-130	1246	1240	1228	1222	1210	1243	1225	94	370	500	880	1	1	18723923	231	13.55	0.52	12	0.06	91.00	2377.00	2000	20231211	-38.35	1038	20240805	18.79	1900	-35.11	20240112	1038	18.79	20240805	2000	-38.35	20231211	1038	18.79	20240805	0.00	N	048830	500	93 억	6685733	N	N	N	N
19	20240926	150517	57	100.00	KOSDAQ	화학	N	N	N	N	N	1234	0	3	0.00	12952951	10530	80.29	1234	1237	1223	1604	864	1234	1230.10	35.71	-127	1246	1240	1228	1222	1210	1243	1225	94	370	500	880	1	1	18723923	231	13.56	0.52	12	0.06	91.00	2377.00	2000	20231211	-38.30	1038	20240805	18.88	1900	-35.05	20240112	1038	18.88	20240805	2000	-38.30	20231211	1038	18.88	20240805	0.00	N	048830	500	93 억	6685733	N	N	N	N
20	20240926	140524	57	100.00	KOSDAQ	화학	N	N	N	N	N	1235	1	2	0.08	12747993	10364	79.02	1234	1235	1223	1604	864	1234	1230.03	35.71	-127	1246	1240	1228	1222	1210	1243	1225	94	370	500	880	1	1	18723923	231	13.57	0.52	12	0.06	91.00	2377.00	2000	20231211	-38.25	1038	20240805	18.98	1900	-35.00	20240112	1038	18.98	20240805	2000	-38.25	20231211	1038	18.98	20240805	0.00	N	048830	500	93 억	6685733	N	N	N	N
21	20240926	130525	57	100.00	KOSDAQ	화학	N	N	N	N	N	1228	-6	5	-0.49	9477019	7706	58.76	1234	1234	1223	1604	864	1234	1229.82	35.71	-114	1246	1240	1228	1222	1210	1243	1225	94	370	500	880	1	1	18723923	230	13.49	0.52	12	0.04	91.00	2377.00	2000	20231211	-38.60	1038	20240805	18.30	1900	-35.37	20240112	1038	18.30	20240805	2000	-38.60	20231211	1038	18.30	20240805	0.00	N	048830	500	93 억	6685733	N	N	N	N
22	20240926	120526	57	100.00	KOSDAQ	화학	N	N	N	N	N	1231	-3	5	-0.24	8380907	6815	51.96	1234	1234	1223	1604	864	1234	1229.77	35.71	-70	1246	1240	1228	1222	1210	1243	1225	94	370	500	880	1	1	18723923	230	13.53	0.52	12	0.04	91.00	2377.00	2000	20231211	-38.45	1038	20240805	18.59	1900	-35.21	20240112	1038	18.59	20240805	2000	-38.45	20231211	1038	18.59	20240805	0.00	N	048830	500	93 억	6685733	N	N	N	N
23	20240926	110525	57	100.00	KOSDAQ	화학	N	N	N	N	N	1229	-5	5	-0.41	7643530	6216	47.40	1234	1234	1223	1604	864	1234	1229.65	35.71	-63	1246	1240	1228	1222	1210	1243	1225	94	370	500	880	1	1	18723923	230	13.51	0.52	12	0.03	91.00	2377.00	2000	20231211	-38.55	1038	20240805	18.40	1900	-35.32	20240112	1038	18.40	20240805	2000	-38.55	20231211	1038	18.40	20240805	0.00	N	048830	500	93 억	6685733	N	N	N	N
24	20240926	100525	57	100.00	KOSDAQ	화학	N	N	N	N	N	1234	0	3	0.00	2500728	2029	15.47	1234	1234	1223	1604	864	1234	1232.49	35.71	-34	1246	1240	1228	1222	1210	1243	1225	94	370	500	880	1	1	18723923	231	13.56	0.52	12	0.01	91.00	2377.00	2000	20231211	-38.30	1038	20240805	18.88	1900	-35.05	20240112	1038	18.88	20240805	2000	-38.30	20231211	1038	18.88	20240805	0.00	N	048830	500	93 억	6685733	N	N	N	N
25	20240926	090523	57	100.00	KOSDAQ	화학	N	N	N	N	N	1234	0	3	0.00	20978	17	0.13	1234	1234	1234	1604	864	1234	1234.00	35.71	-12	1246	1240	1228	1222	1210	1243	1225	94	370	500	880	1	1	18723923	231	13.56	0.52	12	0.00	91.00	2377.00	2000	20231211	-38.30	1038	20240805	18.88	1900	-35.05	20240112	1038	18.88	20240805	2000	-38.30	20231211	1038	18.88	20240805	0.00	N	048830	500	93 억	6685733	N	N	N	N
26	20240925	160519	57	100.00	KOSDAQ	화학	N	N	N	N	N	1234	6	2	0.49	16094817	13115	137.32	1228	1234	1216	1596	860	1228	1227.20	35.71	175	1254	1240	1216	1202	1178	1248	1210	94	368	500	880	1	1	18723923	231	13.56	0.52	12	0.07	91.00	2377.00	2000	20231211	-38.30	1038	20240805	18.88	1900	-35.05	20240112	1038	18.88	20240805	2000	-38.30	20231211	1038	18.88	20240805	0.00	N	048830	500	93 억	6685558	N	N	N	N
27	20240925	150524	57	100.00	KOSDAQ	화학	N	N	N	N	N	1223	-5	5	-0.41	15795501	12872	134.77	1228	1234	1216	1596	860	1228	1227.12	35.71	178	1254	1240	1216	1202	1178	1248	1210	94	368	500	880	1	1	18723923	229	13.44	0.51	12	0.07	91.00	2377.00	2000	20231211	-38.85	1038	20240805	17.82	1900	-35.63	20240112	1038	17.82	20240805	2000	-38.85	20231211	1038	17.82	20240805	0.00	N	048830	500	93 억	6685558	N	N	N	N
28	20240925	140525	57	100.00	KOSDAQ	화학	N	N	N	N	N	1231	3	2	0.24	14816665	12072	126.40	1228	1234	1216	1596	860	1228	1227.36	35.71	177	1254	1240	1216	1202	1178	1248	1210	94	368	500	880	1	1	18723923	230	13.53	0.52	12	0.06	91.00	2377.00	2000	20231211	-38.45	1038	20240805	18.59	1900	-35.21	20240112	1038	18.59	20240805	2000	-38.45	20231211	1038	18.59	20240805	0.00	N	048830	500	93 억	6685558	N	N	N	N
29	20240925	130523	57	100.00	KOSDAQ	화학	N	N	N	N	N	1231	3	2	0.24	13732475	11191	117.17	1228	1231	1216	1596	860	1228	1227.10	35.71	115	1254	1240	1216	1202	1178	1248	1210	94	368	500	880	1	1	18723923	230	13.53	0.52	12	0.06	91.00	2377.00	2000	20231211	-38.45	1038	20240805	18.59	1900	-35.21	20240112	1038	18.59	20240805	2000	-38.45	20231211	1038	18.59	20240805	0.00	N	048830	500	93 억	6685558	N	N	N	N
30	20240925	120523	57	100.00	KOSDAQ	화학	N	N	N	N	N	1230	2	2	0.16	13112100	10687	111.89	1228	1231	1216	1596	860	1228	1226.92	35.71	115	1254	1240	1216	1202	1178	1248	1210	94	368	500	880	1	1	18723923	230	13.52	0.52	12	0.06	91.00	2377.00	2000	20231211	-38.50	1038	20240805	18.50	1900	-35.26	20240112	1038	18.50	20240805	2000	-38.50	20231211	1038	18.50	20240805	0.00	N	048830	500	93 억	6685558	N	N	N	N
31	20240925	110521	57	100.00	KOSDAQ	화학	N	N	N	N	N	1230	2	2	0.16	8196269	6678	69.92	1228	1231	1216	1596	860	1228	1227.35	35.71	-163	1254	1240	1216	1202	1178	1248	1210	94	368	500	880	1	1	18723923	230	13.52	0.52	12	0.04	91.00	2377.00	2000	20231211	-38.50	1038	20240805	18.50	1900	-35.26	20240112	1038	18.50	20240805	2000	-38.50	20231211	1038	18.50	20240805	0.00	N	048830	500	93 억	6685558	N	N	N	N
32	20240925	100523	57	100.00	KOSDAQ	화학	N	N	N	N	N	1230	2	2	0.16	7990939	6511	68.17	1228	1231	1216	1596	860	1228	1227.30	35.71	-163	1254	1240	1216	1202	1178	1248	1210	94	368	500	880	1	1	18723923	230	13.52	0.52	12	0.03	91.00	2377.00	2000	20231211	-38.50	1038	20240805	18.50	1900	-35.26	20240112	1038	18.50	20240805	2000	-38.50	20231211	1038	18.50	20240805	0.00	N	048830	500	93 억	6685558	N	N	N	N
33	20240925	090523	57	100.00	KOSDAQ	화학	N	N	N	N	N	1228	0	3	0.00	3925492	3204	33.55	1228	1228	1216	1596	860	1228	1225.18	35.71	236	1254	1240	1216	1202	1178	1248	1210	94	368	500	880	1	1	18723923	230	13.49	0.52	12	0.02	91.00	2377.00	2000	20231211	-38.60	1038	20240805	18.30	1900	-35.37	20240112	1038	18.30	20240805	2000	-38.60	20231211	1038	18.30	20240805	0.00	N	048830	500	93 억	6685558	N	N	N	N
34	20240924	160519	57	100.00	KOSDAQ	화학	N	N	N	N	N	1228	40	2	3.37	11448557	9519	154.78	1195	1230	1192	1544	832	1188	1202.70	35.71	-16	1206	1196	1192	1182	1178	1195	1181	94	356	500	850	1	1	18723923	230	13.49	0.52	12	0.05	91.00	2377.00	2000	20231211	-38.60	1038	20240805	18.30	1900	-35.37	20240112	1038	18.30	20240805	2000	-38.60	20231211	1038	18.30	20240805	0.00	N	048830	500	93 억	6685574	N	N	N	N
35	20240924	150519	57	100.00	KOSDAQ	화학	N	N	N	N	N	1210	22	2	1.85	9417485	7848	127.61	1195	1212	1192	1544	832	1188	1199.99	35.71	-14	1206	1196	1192	1182	1178	1195	1181	94	356	500	850	1	1	18723923	227	13.30	0.51	12	0.04	91.00	2377.00	2000	20231211	-39.50	1038	20240805	16.57	1900	-36.32	20240112	1038	16.57	20240805	2000	-39.50	20231211	1038	16.57	20240805	0.00	N	048830	500	93 억	6685574	N	N	N	N
36	20240924	140519	57	100.00	KOSDAQ	화학	N	N	N	N	N	1210	22	2	1.85	9347260	7790	126.67	1195	1210	1192	1544	832	1188	1199.91	35.71	-14	1206	1196	1192	1182	1178	1195	1181	94	356	500	850	1	1	18723923	227	13.30	0.51	12	0.04	91.00	2377.00	2000	20231211	-39.50	1038	20240805	16.57	1900	-36.32	20240112	1038	16.57	20240805	2000	-39.50	20231211	1038	16.57	20240805	0.00	N	048830	500	93 억	6685574	N	N	N	N
37	20240924	130519	57	100.00	KOSDAQ	화학	N	N	N	N	N	1197	9	2	0.76	6380695	5329	86.65	1195	1201	1192	1544	832	1188	1197.35	35.71	97	1206	1196	1192	1182	1178	1195	1181	94	356	500	850	1	1	18723923	224	13.15	0.50	12	0.03	91.00	2377.00	2000	20231211	-40.15	1038	20240805	15.32	1900	-37.00	20240112	1038	15.32	20240805	2000	-40.15	20231211	1038	15.32	20240805	0.00	N	048830	500	93 억	6685574	N	N	N	N
38	20240924	120520	57	100.00	KOSDAQ	화학	N	N	N	N	N	1193	5	2	0.42	6374694	5324	86.57	1195	1201	1192	1544	832	1188	1197.35	35.71	97	1206	1196	1192	1182	1178	1195	1181	94	356	500	850	1	1	18723923	223	13.11	0.50	12	0.03	91.00	2377.00	2000	20231211	-40.35	1038	20240805	14.93	1900	-37.21	20240112	1038	14.93	20240805	2000	-40.35	20231211	1038	14.93	20240805	0.00	N	048830	500	93 억	6685574	N	N	N	N
39	20240924	110519	57	100.00	KOSDAQ	화학	N	N	N	N	N	1200	12	2	1.01	4433094	3698	60.13	1195	1201	1195	1544	832	1188	1198.78	35.71	-40	1206	1196	1192	1182	1178	1195	1181	94	356	500	850	1	1	18723923	225	13.19	0.50	12	0.02	91.00	2377.00	2000	20231211	-40.00	1038	20240805	15.61	1900	-36.84	20240112	1038	15.61	20240805	2000	-40.00	20231211	1038	15.61	20240805	0.00	N	048830	500	93 억	6685574	N	N	N	N
40	20240924	100518	57	100.00	KOSDAQ	화학	N	N	N	N	N	1200	12	2	1.01	4196680	3501	56.93	1195	1201	1195	1544	832	1188	1198.71	35.71	-40	1206	1196	1192	1182	1178	1195	1181	94	356	500	850	1	1	18723923	225	13.19	0.50	12	0.02	91.00	2377.00	2000	20231211	-40.00	1038	20240805	15.61	1900	-36.84	20240112	1038	15.61	20240805	2000	-40.00	20231211	1038	15.61	20240805	0.00	N	048830	500	93 억	6685574	N	N	N	N
41	20240924	090519	57	100.00	KOSDAQ	화학	N	N	N	N	N	1200	12	2	1.01	1190776	996	16.20	1195	1200	1195	1544	832	1188	1195.56	35.71	-40	1206	1196	1192	1182	1178	1195	1181	94	356	500	850	1	1	18723923	225	13.19	0.50	12	0.01	91.00	2377.00	2000	20231211	-40.00	1038	20240805	15.61	1900	-36.84	20240112	1038	15.61	20240805	2000	-40.00	20231211	1038	15.61	20240805	0.00	N	048830	500	93 억	6685574	N	N	N	N
42	20240923	160517	57	100.00	KOSDAQ	화학	N	N	N	N	N	1188	-14	5	-1.16	7356967	6150	83.15	1201	1202	1188	1562	842	1202	1196.25	35.71	-22	1209	1205	1199	1195	1189	1207	1197	94	360	500	860	1	1	18723923	222	13.05	0.50	12	0.03	91.00	2377.00	2000	20231211	-40.60	1038	20240805	14.45	1900	-37.47	20240112	1038	14.45	20240805	2000	-40.60	20231211	1038	14.45	20240805	0.00	N	048830	500	93 억	6685435	N	N	N	N
43	20240923	150518	57	100.00	KOSDAQ	화학	N	N	N	N	N	1202	0	3	0.00	6793720	5677	76.76	1201	1202	1188	1562	842	1202	1196.71	35.71	-22	1209	1205	1199	1195	1189	1207	1197	94	360	500	860	1	1	18723923	225	13.21	0.51	12	0.03	91.00	2377.00	2000	20231211	-39.90	1038	20240805	15.80	1900	-36.74	20240112	1038	15.80	20240805	2000	-39.90	20231211	1038	15.80	20240805	0.00	N	048830	500	93 억	6685435	N	N	N	N
44	20240923	140523	57	100.00	KOSDAQ	화학	N	N	N	N	N	1195	-7	5	-0.58	5072187	4233	57.23	1201	1201	1190	1562	842	1202	1198.25	35.71	-93	1209	1205	1199	1195	1189	1207	1197	94	360	500	860	1	1	18723923	224	13.13	0.50	12	0.02	91.00	2377.00	2000	20231211	-40.25	1038	20240805	15.13	1900	-37.11	20240112	1038	15.13	20240805	2000	-40.25	20231211	1038	15.13	20240805	0.00	N	048830	500	93 억	6685435	N	N	N	N
45	20240923	130519	57	100.00	KOSDAQ	화학	N	N	N	N	N	1196	-6	5	-0.50	4774650	3984	53.87	1201	1201	1190	1562	842	1202	1198.46	35.71	-85	1209	1205	1199	1195	1189	1207	1197	94	360	500	860	1	1	18723923	224	13.14	0.50	12	0.02	91.00	2377.00	2000	20231211	-40.20	1038	20240805	15.22	1900	-37.05	20240112	1038	15.22	20240805	2000	-40.20	20231211	1038	15.22	20240805	0.00	N	048830	500	93 억	6685435	N	N	N	N
46	20240923	120518	57	100.00	KOSDAQ	화학	N	N	N	N	N	1194	-8	5	-0.67	4471019	3730	50.43	1201	1201	1190	1562	842	1202	1198.66	35.71	-80	1209	1205	1199	1195	1189	1207	1197	94	360	500	860	1	1	18723923	224	13.12	0.50	12	0.02	91.00	2377.00	2000	20231211	-40.30	1038	20240805	15.03	1900	-37.16	20240112	1038	15.03	20240805	2000	-40.30	20231211	1038	15.03	20240805	0.00	N	048830	500	93 억	6685435	N	N	N	N
47	20240923	110518	57	100.00	KOSDAQ	화학	N	N	N	N	N	1194	-8	5	-0.67	3148523	2626	35.51	1201	1201	1190	1562	842	1202	1198.98	35.71	-108	1209	1205	1199	1195	1189	1207	1197	94	360	500	860	1	1	18723923	224	13.12	0.50	12	0.01	91.00	2377.00	2000	20231211	-40.30	1038	20240805	15.03	1900	-37.16	20240112	1038	15.03	20240805	2000	-40.30	20231211	1038	15.03	20240805	0.00	N	048830	500	93 억	6685435	N	N	N	N
48	20240923	100517	57	100.00	KOSDAQ	화학	N	N	N	N	N	1192	-10	5	-0.83	2915954	2431	32.87	1201	1201	1190	1562	842	1202	1199.49	35.71	-128	1209	1205	1199	1195	1189	1207	1197	94	360	500	860	1	1	18723923	223	13.10	0.50	12	0.01	91.00	2377.00	2000	20231211	-40.40	1038	20240805	14.84	1900	-37.26	20240112	1038	14.84	20240805	2000	-40.40	20231211	1038	14.84	20240805	0.00	N	048830	500	93 억	6685435	N	N	N	N
49	20240923	090517	57	100.00	KOSDAQ	화학	N	N	N	N	N	1201	-1	5	-0.08	2136571	1779	24.05	1201	1201	1193	1562	842	1202	1201.00	35.71	0	1209	1205	1199	1195	1189	1207	1197	94	360	500	860	1	1	18723923	225	13.20	0.51	12	0.01	91.00	2377.00	2000	20231211	-39.95	1038	20240805	15.70	1900	-36.79	20240112	1038	15.70	20240805	2000	-39.95	20231211	1038	15.70	20240805	0.00	N	048830	500	93 억	6685435	N	N	N	N
50	20240913	160455	57	100.00	KOSDAQ	화학	N	N	N	N	N	1192	20	2	1.71	10905538	9260	82.35	1172	1193	1165	1523	821	1172	1177.70	35.71	0	1186	1179	1167	1160	1148	1182	1163	94	351	500	840	1	1	18723923	223	13.10	0.50	12	0.05	91.00	2377.00	2000	20231211	-40.40	1038	20240805	14.84	1900	-37.26	20240112	1038	14.84	20240805	2000	-40.40	20231211	1038	14.84	20240805	0.03	N	048830	500	93 억	6685568	N	N	N	N
51	20240913	150459	57	100.00	KOSDAQ	화학	N	N	N	N	N	1183	11	2	0.94	7993836	6805	60.52	1172	1184	1165	1523	821	1172	1174.70	35.71	0	1186	1179	1167	1160	1148	1182	1163	94	351	500	840	1	1	18723923	222	13.00	0.50	12	0.04	91.00	2377.00	2000	20231211	-40.85	1038	20240805	13.97	1900	-37.74	20240112	1038	13.97	20240805	2000	-40.85	20231211	1038	13.97	20240805	0.03	N	048830	500	93 억	6685568	N	N	N	N
52	20240913	140500	57	100.00	KOSDAQ	화학	N	N	N	N	N	1178	6	2	0.51	6120639	5219	46.41	1172	1180	1165	1523	821	1172	1172.76	35.71	0	1186	1179	1167	1160	1148	1182	1163	94	351	500	840	1	1	18723923	221	12.95	0.50	12	0.03	91.00	2377.00	2000	20231211	-41.10	1038	20240805	13.49	1900	-38.00	20240112	1038	13.49	20240805	2000	-41.10	20231211	1038	13.49	20240805	0.03	N	048830	500	93 억	6685568	N	N	N	N
53	20240913	130456	57	100.00	KOSDAQ	화학	N	N	N	N	N	1178	6	2	0.51	6110037	5210	46.33	1172	1180	1165	1523	821	1172	1172.75	35.71	0	1186	1179	1167	1160	1148	1182	1163	94	351	500	840	1	1	18723923	221	12.95	0.50	12	0.03	91.00	2377.00	2000	20231211	-41.10	1038	20240805	13.49	1900	-38.00	20240112	1038	13.49	20240805	2000	-41.10	20231211	1038	13.49	20240805	0.03	N	048830	500	93 억	6685568	N	N	N	N
54	20240913	120458	57	100.00	KOSDAQ	화학	N	N	N	N	N	1175	3	2	0.26	5733224	4890	43.49	1172	1175	1165	1523	821	1172	1172.44	35.71	0	1186	1179	1167	1160	1148	1182	1163	94	351	500	840	1	1	18723923	220	12.91	0.49	12	0.03	91.00	2377.00	2000	20231211	-41.25	1038	20240805	13.20	1900	-38.16	20240112	1038	13.20	20240805	2000	-41.25	20231211	1038	13.20	20240805	0.03	N	048830	500	93 억	6685568	N	N	N	N
55	20240913	110459	57	100.00	KOSDAQ	화학	N	N	N	N	N	1175	3	2	0.26	4442307	3790	33.70	1172	1175	1165	1523	821	1172	1172.11	35.71	0	1186	1179	1167	1160	1148	1182	1163	94	351	500	840	1	1	18723923	220	12.91	0.49	12	0.02	91.00	2377.00	2000	20231211	-41.25	1038	20240805	13.20	1900	-38.16	20240112	1038	13.20	20240805	2000	-41.25	20231211	1038	13.20	20240805	0.03	N	048830	500	93 억	6685568	N	N	N	N
56	20240913	100458	57	100.00	KOSDAQ	화학	N	N	N	N	N	1175	3	2	0.26	3479803	2969	26.40	1172	1175	1167	1523	821	1172	1172.05	35.71	0	1186	1179	1167	1160	1148	1182	1163	94	351	500	840	1	1	18723923	220	12.91	0.49	12	0.02	91.00	2377.00	2000	20231211	-41.25	1038	20240805	13.20	1900	-38.16	20240112	1038	13.20	20240805	2000	-41.25	20231211	1038	13.20	20240805	0.03	N	048830	500	93 억	6685568	N	N	N	N
57	20240913	090500	57	100.00	KOSDAQ	화학	N	N	N	N	N	1175	3	2	0.26	1086465	927	8.24	1172	1175	1172	1523	821	1172	1172.02	35.71	0	1186	1179	1167	1160	1148	1182	1163	94	351	500	840	1	1	18723923	220	12.91	0.49	12	0.00	91.00	2377.00	2000	20231211	-41.25	1038	20240805	13.20	1900	-38.16	20240112	1038	13.20	20240805	2000	-41.25	20231211	1038	13.20	20240805	0.03	N	048830	500	93 억	6685568	N	N	N	N
58	20240912	160454	57	100.00	KOSDAQ	화학	N	N	N	N	N	1172	10	2	0.86	13115471	11245	141.20	1162	1174	1155	1510	814	1162	1166.34	35.71	-2	1174	1167	1155	1148	1136	1171	1152	94	348	500	830	1	1	18723923	219	12.88	0.49	12	0.06	91.00	2377.00	2000	20231211	-41.40	1038	20240805	12.91	1900	-38.32	20240112	1038	12.91	20240805	2000	-41.40	20231211	1038	12.91	20240805	0.03	N	048830	500	93 억	6685570	N	N	N	N
59	20240912	150455	57	100.00	KOSDAQ	화학	N	N	N	N	N	1173	11	2	0.95	12879756	11044	138.67	1162	1173	1155	1510	814	1162	1166.22	35.71	53	1174	1167	1155	1148	1136	1171	1152	94	348	500	830	1	1	18723923	220	12.89	0.49	12	0.06	91.00	2377.00	2000	20231211	-41.35	1038	20240805	13.01	1900	-38.26	20240112	1038	13.01	20240805	2000	-41.35	20231211	1038	13.01	20240805	0.03	N	048830	500	93 억	6685570	N	N	N	N
60	20240912	140458	57	100.00	KOSDAQ	화학	N	N	N	N	N	1170	8	2	0.69	9859946	8455	106.17	1162	1170	1155	1510	814	1162	1166.17	35.71	53	1174	1167	1155	1148	1136	1171	1152	94	348	500	830	1	1	18723923	219	12.86	0.49	12	0.05	91.00	2377.00	2000	20231211	-41.50	1038	20240805	12.72	1900	-38.42	20240112	1038	12.72	20240805	2000	-41.50	20231211	1038	12.72	20240805	0.03	N	048830	500	93 억	6685570	N	N	N	N
61	20240912	130455	57	100.00	KOSDAQ	화학	N	N	N	N	N	1169	7	2	0.60	6757976	5803	72.87	1162	1170	1155	1510	814	1162	1164.57	35.71	-2	1174	1167	1155	1148	1136	1171	1152	94	348	500	830	1	1	18723923	219	12.85	0.49	12	0.03	91.00	2377.00	2000	20231211	-41.55	1038	20240805	12.62	1900	-38.47	20240112	1038	12.62	20240805	2000	-41.55	20231211	1038	12.62	20240805	0.03	N	048830	500	93 억	6685570	N	N	N	N
62	20240912	120454	57	100.00	KOSDAQ	화학	N	N	N	N	N	1169	7	2	0.60	6515993	5596	70.27	1162	1170	1155	1510	814	1162	1164.40	35.71	-2	1174	1167	1155	1148	1136	1171	1152	94	348	500	830	1	1	18723923	219	12.85	0.49	12	0.03	91.00	2377.00	2000	20231211	-41.55	1038	20240805	12.62	1900	-38.47	20240112	1038	12.62	20240805	2000	-41.55	20231211	1038	12.62	20240805	0.03	N	048830	500	93 억	6685570	N	N	N	N
63	20240912	110454	57	100.00	KOSDAQ	화학	N	N	N	N	N	1169	7	2	0.60	6098558	5239	65.78	1162	1170	1155	1510	814	1162	1164.07	35.71	-2	1174	1167	1155	1148	1136	1171	1152	94	348	500	830	1	1	18723923	219	12.85	0.49	12	0.03	91.00	2377.00	2000	20231211	-41.55	1038	20240805	12.62	1900	-38.47	20240112	1038	12.62	20240805	2000	-41.55	20231211	1038	12.62	20240805	0.03	N	048830	500	93 억	6685570	N	N	N	N
64	20240912	100454	57	100.00	KOSDAQ	화학	N	N	N	N	N	1170	8	2	0.69	4894390	4209	52.85	1162	1170	1155	1510	814	1162	1162.84	35.71	-2	1174	1167	1155	1148	1136	1171	1152	94	348	500	830	1	1	18723923	219	12.86	0.49	12	0.02	91.00	2377.00	2000	20231211	-41.50	1038	20240805	12.72	1900	-38.42	20240112	1038	12.72	20240805	2000	-41.50	20231211	1038	12.72	20240805	0.03	N	048830	500	93 억	6685570	N	N	N	N
65	20240912	090455	57	100.00	KOSDAQ	화학	N	N	N	N	N	1162	0	3	0.00	2406007	2072	26.02	1162	1162	1155	1510	814	1162	1161.20	35.71	-2	1174	1167	1155	1148	1136	1171	1152	94	348	500	830	1	1	18723923	218	12.77	0.49	12	0.01	91.00	2377.00	2000	20231211	-41.90	1038	20240805	11.95	1900	-38.84	20240112	1038	11.95	20240805	2000	-41.90	20231211	1038	11.95	20240805	0.03	N	048830	500	93 억	6685570	N	N	N	N
66	20240911	160445	57	100.00	KOSDAQ	화학	N	N	N	N	N	1162	0	3	0.00	9197720	7964	50.23	1162	1162	1143	1510	814	1162	1154.91	35.71	2	1180	1171	1156	1147	1132	1175	1151	94	348	500	830	1	1	18723923	218	12.77	0.49	12	0.04	91.00	2377.00	2000	20231211	-41.90	1038	20240805	11.95	1900	-38.84	20240112	1038	11.95	20240805	2000	-41.90	20231211	1038	11.95	20240805	0.03	N	048830	500	93 억	6685568	N	N	N	N
67	20240911	150449	57	100.00	KOSDAQ	화학	N	N	N	N	N	1151	-11	5	-0.95	7455020	6455	40.71	1162	1162	1143	1510	814	1162	1154.92	35.71	91	1180	1171	1156	1147	1132	1175	1151	94	348	500	830	1	1	18723923	216	12.65	0.48	12	0.03	91.00	2377.00	2000	20231211	-42.45	1038	20240805	10.89	1900	-39.42	20240112	1038	10.89	20240805	2000	-42.45	20231211	1038	10.89	20240805	0.03	N	048830	500	93 억	6685568	N	N	N	N
68	20240911	140449	57	100.00	KOSDAQ	화학	N	N	N	N	N	1157	-5	5	-0.43	7330712	6347	40.03	1162	1162	1143	1510	814	1162	1154.99	35.71	47	1180	1171	1156	1147	1132	1175	1151	94	348	500	830	1	1	18723923	217	12.71	0.49	12	0.03	91.00	2377.00	2000	20231211	-42.15	1038	20240805	11.46	1900	-39.11	20240112	1038	11.46	20240805	2000	-42.15	20231211	1038	11.46	20240805	0.03	N	048830	500	93 억	6685568	N	N	N	N
69	20240911	130447	57	100.00	KOSDAQ	화학	N	N	N	N	N	1157	-5	5	-0.43	7300805	6321	39.87	1162	1162	1143	1510	814	1162	1155.01	35.71	48	1180	1171	1156	1147	1132	1175	1151	94	348	500	830	1	1	18723923	217	12.71	0.49	12	0.03	91.00	2377.00	2000	20231211	-42.15	1038	20240805	11.46	1900	-39.11	20240112	1038	11.46	20240805	2000	-42.15	20231211	1038	11.46	20240805	0.03	N	048830	500	93 억	6685568	N	N	N	N
70	20240911	120451	57	100.00	KOSDAQ	화학	N	N	N	N	N	1157	-5	5	-0.43	7300805	6321	39.87	1162	1162	1143	1510	814	1162	1155.01	35.71	48	1180	1171	1156	1147	1132	1175	1151	94	348	500	830	1	1	18723923	217	12.71	0.49	12	0.03	91.00	2377.00	2000	20231211	-42.15	1038	20240805	11.46	1900	-39.11	20240112	1038	11.46	20240805	2000	-42.15	20231211	1038	11.46	20240805	0.03	N	048830	500	93 억	6685568	N	N	N	N
71	20240911	110445	57	100.00	KOSDAQ	화학	N	N	N	N	N	1161	-1	5	-0.09	5514471	4762	30.03	1162	1162	1154	1510	814	1162	1158.02	35.71	0	1180	1171	1156	1147	1132	1175	1151	94	348	500	830	1	1	18723923	217	12.76	0.49	12	0.03	91.00	2377.00	2000	20231211	-41.95	1038	20240805	11.85	1900	-38.89	20240112	1038	11.85	20240805	2000	-41.95	20231211	1038	11.85	20240805	0.03	N	048830	500	93 억	6685568	N	N	N	N
72	20240911	100445	57	100.00	KOSDAQ	화학	N	N	N	N	N	1161	-1	5	-0.09	5512154	4760	30.02	1162	1162	1154	1510	814	1162	1158.02	35.71	0	1180	1171	1156	1147	1132	1175	1151	94	348	500	830	1	1	18723923	217	12.76	0.49	12	0.03	91.00	2377.00	2000	20231211	-41.95	1038	20240805	11.85	1900	-38.89	20240112	1038	11.85	20240805	2000	-41.95	20231211	1038	11.85	20240805	0.03	N	048830	500	93 억	6685568	N	N	N	N
73	20240911	090450	57	100.00	KOSDAQ	화학	N	N	N	N	N	1154	-8	5	-0.69	1918357	1651	10.41	1162	1162	1154	1510	814	1162	1161.94	35.71	0	1180	1171	1156	1147	1132	1175	1151	94	348	500	830	1	1	18723923	216	12.68	0.49	12	0.01	91.00	2377.00	2000	20231211	-42.30	1038	20240805	11.18	1900	-39.26	20240112	1038	11.18	20240805	2000	-42.30	20231211	1038	11.18	20240805	0.03	N	048830	500	93 억	6685568	N	N	N	N
74	20240910	160446	57	100.00	KOSDAQ	화학	N	N	N	N	N	1162	14	2	1.22	18255210	15855	52.74	1148	1165	1141	1492	804	1148	1151.38	35.71	-505	1165	1156	1148	1139	1131	1152	1135	94	344	500	820	1	1	18723923	218	12.77	0.49	12	0.08	91.00	2377.00	2000	20231211	-41.90	1038	20240805	11.95	1900	-38.84	20240112	1038	11.95	20240805	2000	-41.90	20231211	1038	11.95	20240805	0.03	N	048830	500	93 억	6686073	N	N	N	N
75	20240910	150450	57	100.00	KOSDAQ	화학	N	N	N	N	N	1155	7	2	0.61	18080587	15704	52.24	1148	1165	1141	1492	804	1148	1151.34	35.71	-497	1165	1156	1148	1139	1131	1152	1135	94	344	500	820	1	1	18723923	216	12.69	0.49	12	0.08	91.00	2377.00	2000	20231211	-42.25	1038	20240805	11.27	1900	-39.21	20240112	1038	11.27	20240805	2000	-42.25	20231211	1038	11.27	20240805	0.03	N	048830	500	93 억	6686073	N	N	N	N
76	20240910	140447	57	100.00	KOSDAQ	화학	N	N	N	N	N	1159	11	2	0.96	14077640	12246	40.73	1148	1159	1141	1492	804	1148	1149.57	35.71	-497	1165	1156	1148	1139	1131	1152	1135	94	344	500	820	1	1	18723923	217	12.74	0.49	12	0.07	91.00	2377.00	2000	20231211	-42.05	1038	20240805	11.66	1900	-39.00	20240112	1038	11.66	20240805	2000	-42.05	20231211	1038	11.66	20240805	0.03	N	048830	500	93 억	6686073	N	N	N	N
77	20240910	130448	57	100.00	KOSDAQ	화학	N	N	N	N	N	1146	-2	5	-0.17	10311337	8990	29.90	1148	1149	1141	1492	804	1148	1146.98	35.71	-165	1165	1156	1148	1139	1131	1152	1135	94	344	500	820	1	1	18723923	215	12.59	0.48	12	0.05	91.00	2377.00	2000	20231211	-42.70	1038	20240805	10.40	1900	-39.68	20240112	1038	10.40	20240805	2000	-42.70	20231211	1038	10.40	20240805	0.03	N	048830	500	93 억	6686073	N	N	N	N
78	20240910	120446	57	100.00	KOSDAQ	화학	N	N	N	N	N	1149	1	2	0.09	9979360	8701	28.94	1148	1149	1141	1492	804	1148	1146.92	35.71	-137	1165	1156	1148	1139	1131	1152	1135	94	344	500	820	1	1	18723923	215	12.63	0.48	12	0.05	91.00	2377.00	2000	20231211	-42.55	1038	20240805	10.69	1900	-39.53	20240112	1038	10.69	20240805	2000	-42.55	20231211	1038	10.69	20240805	0.03	N	048830	500	93 억	6686073	N	N	N	N
79	20240910	110446	57	100.00	KOSDAQ	화학	N	N	N	N	N	1149	1	2	0.09	6539753	5700	18.96	1148	1149	1141	1492	804	1148	1147.33	35.71	-137	1165	1156	1148	1139	1131	1152	1135	94	344	500	820	1	1	18723923	215	12.63	0.48	12	0.03	91.00	2377.00	2000	20231211	-42.55	1038	20240805	10.69	1900	-39.53	20240112	1038	10.69	20240805	2000	-42.55	20231211	1038	10.69	20240805	0.03	N	048830	500	93 억	6686073	N	N	N	N
80	20240910	100448	57	100.00	KOSDAQ	화학	N	N	N	N	N	1148	0	3	0.00	3827057	3337	11.10	1148	1148	1141	1492	804	1148	1146.86	35.71	-108	1165	1156	1148	1139	1131	1152	1135	94	344	500	820	1	1	18723923	215	12.62	0.48	12	0.02	91.00	2377.00	2000	20231211	-42.60	1038	20240805	10.60	1900	-39.58	20240112	1038	10.60	20240805	2000	-42.60	20231211	1038	10.60	20240805	0.03	N	048830	500	93 억	6686073	N	N	N	N
81	20240910	090446	57	100.00	KOSDAQ	화학	N	N	N	N	N	1148	0	3	0.00	682642	595	1.98	1148	1148	1141	1492	804	1148	1147.30	35.71	-78	1165	1156	1148	1139	1131	1152	1135	94	344	500	820	1	1	18723923	215	12.62	0.48	12	0.00	91.00	2377.00	2000	20231211	-42.60	1038	20240805	10.60	1900	-39.58	20240112	1038	10.60	20240805	2000	-42.60	20231211	1038	10.60	20240805	0.03	N	048830	500	93 억	6686073	N	N	N	N
82	20240909	160438	57	100.00	KOSDAQ	화학	N	N	N	N	N	1148	-10	5	-0.86	34462774	30064	96.07	1157	1157	1140	1505	811	1158	1146.31	35.71	-365	1190	1173	1160	1143	1130	1167	1137	94	347	500	830	1	1	18723923	215	12.62	0.48	12	0.16	91.00	2377.00	2000	20231211	-42.60	1038	20240805	10.60	1900	-39.58	20240112	1038	10.60	20240805	2000	-42.60	20231211	1038	10.60	20240805	0.03	N	048830	500	93 억	6686411	N	N	N	N
83	20240909	150441	57	100.00	KOSDAQ	화학	N	N	N	N	N	1146	-12	5	-1.04	32044308	27954	89.32	1157	1157	1140	1505	811	1158	1146.32	35.71	-360	1190	1173	1160	1143	1130	1167	1137	94	347	500	830	1	1	18723923	215	12.59	0.48	12	0.15	91.00	2377.00	2000	20231211	-42.70	1038	20240805	10.40	1900	-39.68	20240112	1038	10.40	20240805	2000	-42.70	20231211	1038	10.40	20240805	0.03	N	048830	500	93 억	6686411	N	N	N	N
84	20240909	140444	57	100.00	KOSDAQ	화학	N	N	N	N	N	1145	-13	5	-1.12	29118071	25400	81.16	1157	1157	1140	1505	811	1158	1146.38	35.71	-345	1190	1173	1160	1143	1130	1167	1137	94	347	500	830	1	1	18723923	214	12.58	0.48	12	0.14	91.00	2377.00	2000	20231211	-42.75	1038	20240805	10.31	1900	-39.74	20240112	1038	10.31	20240805	2000	-42.75	20231211	1038	10.31	20240805	0.03	N	048830	500	93 억	6686411	N	N	N	N
85	20240909	130441	57	100.00	KOSDAQ	화학	N	N	N	N	N	1146	-12	5	-1.04	27302791	23815	76.10	1157	1157	1140	1505	811	1158	1146.45	35.71	-332	1190	1173	1160	1143	1130	1167	1137	94	347	500	830	1	1	18723923	215	12.59	0.48	12	0.13	91.00	2377.00	2000	20231211	-42.70	1038	20240805	10.40	1900	-39.68	20240112	1038	10.40	20240805	2000	-42.70	20231211	1038	10.40	20240805	0.03	N	048830	500	93 억	6686411	N	N	N	N
86	20240909	120439	57	100.00	KOSDAQ	화학	N	N	N	N	N	1145	-13	5	-1.12	5928753	5158	16.48	1157	1157	1140	1505	811	1158	1149.43	35.71	-281	1190	1173	1160	1143	1130	1167	1137	94	347	500	830	1	1	18723923	214	12.58	0.48	12	0.03	91.00	2377.00	2000	20231211	-42.75	1038	20240805	10.31	1900	-39.74	20240112	1038	10.31	20240805	2000	-42.75	20231211	1038	10.31	20240805	0.03	N	048830	500	93 억	6686411	N	N	N	N
87	20240909	110440	57	100.00	KOSDAQ	화학	N	N	N	N	N	1141	-17	5	-1.47	5727848	4982	15.92	1157	1157	1141	1505	811	1158	1149.71	35.71	-259	1190	1173	1160	1143	1130	1167	1137	94	347	500	830	1	1	18723923	214	12.54	0.48	12	0.03	91.00	2377.00	2000	20231211	-42.95	1038	20240805	9.92	1900	-39.95	20240112	1038	9.92	20240805	2000	-42.95	20231211	1038	9.92	20240805	0.03	N	048830	500	93 억	6686411	N	N	N	N
88	20240909	100444	57	100.00	KOSDAQ	화학	N	N	N	N	N	1148	-10	5	-0.86	4908145	4264	13.63	1157	1157	1143	1505	811	1158	1151.07	35.71	-351	1190	1173	1160	1143	1130	1167	1137	94	347	500	830	1	1	18723923	215	12.62	0.48	12	0.02	91.00	2377.00	2000	20231211	-42.60	1038	20240805	10.60	1900	-39.58	20240112	1038	10.60	20240805	2000	-42.60	20231211	1038	10.60	20240805	0.03	N	048830	500	93 억	6686411	N	N	N	N
89	20240909	090438	57	100.00	KOSDAQ	화학	N	N	N	N	N	1157	-1	5	-0.09	2048515	1771	5.66	1157	1157	1150	1505	811	1158	1156.70	35.71	-253	1190	1173	1160	1143	1130	1167	1137	94	347	500	830	1	1	18723923	217	12.71	0.49	12	0.01	91.00	2377.00	2000	20231211	-42.15	1038	20240805	11.46	1900	-39.11	20240112	1038	11.46	20240805	2000	-42.15	20231211	1038	11.46	20240805	0.03	N	048830	500	93 억	6686411	N	N	N	N
90	20240906	160435	57	100.00	KOSDAQ	화학	N	N	N	N	N	1158	-20	5	-1.70	36244281	31295	80.24	1177	1177	1147	1531	825	1178	1158.13	35.71	-359	1201	1189	1177	1165	1153	1183	1159	94	353	500	840	1	1	18723923	217	12.73	0.49	12	0.17	91.00	2377.00	2000	20231211	-42.10	1038	20240805	11.56	1900	-39.05	20240112	1038	11.56	20240805	2000	-42.10	20231211	1038	11.56	20240805	0.03	N	048830	500	93 억	6686726	N	N	N	N
91	20240906	150442	57	100.00	KOSDAQ	화학	N	N	N	N	N	1158	-20	5	-1.70	35679177	30807	78.99	1177	1177	1147	1531	825	1178	1158.14	35.71	-315	1201	1189	1177	1165	1153	1183	1159	94	353	500	840	1	1	18723923	217	12.73	0.49	12	0.16	91.00	2377.00	2000	20231211	-42.10	1038	20240805	11.56	1900	-39.05	20240112	1038	11.56	20240805	2000	-42.10	20231211	1038	11.56	20240805	0.03	N	048830	500	93 억	6686726	N	N	N	N
92	20240906	140442	57	100.00	KOSDAQ	화학	N	N	N	N	N	1150	-28	5	-2.38	29036998	25057	64.25	1177	1177	1147	1531	825	1178	1158.82	35.71	368	1201	1189	1177	1165	1153	1183	1159	94	353	500	840	1	1	18723923	215	12.64	0.48	12	0.13	91.00	2377.00	2000	20231211	-42.50	1038	20240805	10.79	1900	-39.47	20240112	1038	10.79	20240805	2000	-42.50	20231211	1038	10.79	20240805	0.03	N	048830	500	93 억	6686726	N	N	N	N
93	20240906	130440	57	100.00	KOSDAQ	화학	N	N	N	N	N	1158	-20	5	-1.70	27775849	23961	61.44	1177	1177	1147	1531	825	1178	1159.19	35.71	473	1201	1189	1177	1165	1153	1183	1159	94	353	500	840	1	1	18723923	217	12.73	0.49	12	0.13	91.00	2377.00	2000	20231211	-42.10	1038	20240805	11.56	1900	-39.05	20240112	1038	11.56	20240805	2000	-42.10	20231211	1038	11.56	20240805	0.03	N	048830	500	93 억	6686726	N	N	N	N
94	20240906	120441	57	100.00	KOSDAQ	화학	N	N	N	N	N	1159	-19	5	-1.61	27717949	23911	61.31	1177	1177	1147	1531	825	1178	1159.19	35.71	473	1201	1189	1177	1165	1153	1183	1159	94	353	500	840	1	1	18723923	217	12.74	0.49	12	0.13	91.00	2377.00	2000	20231211	-42.05	1038	20240805	11.66	1900	-39.00	20240112	1038	11.66	20240805	2000	-42.05	20231211	1038	11.66	20240805	0.03	N	048830	500	93 억	6686726	N	N	N	N
95	20240906	110443	57	100.00	KOSDAQ	화학	N	N	N	N	N	1149	-29	5	-2.46	26714802	23038	59.07	1177	1177	1149	1531	825	1178	1159.58	35.71	473	1201	1189	1177	1165	1153	1183	1159	94	353	500	840	1	1	18723923	215	12.63	0.48	12	0.12	91.00	2377.00	2000	20231211	-42.55	1038	20240805	10.69	1900	-39.53	20240112	1038	10.69	20240805	2000	-42.55	20231211	1038	10.69	20240805	0.03	N	048830	500	93 억	6686726	N	N	N	N
96	20240906	100437	57	100.00	KOSDAQ	화학	N	N	N	N	N	1151	-27	5	-2.29	20351898	17505	44.88	1177	1177	1150	1531	825	1178	1162.61	35.71	194	1201	1189	1177	1165	1153	1183	1159	94	353	500	840	1	1	18723923	216	12.65	0.48	12	0.09	91.00	2377.00	2000	20231211	-42.45	1038	20240805	10.89	1900	-39.42	20240112	1038	10.89	20240805	2000	-42.45	20231211	1038	10.89	20240805	0.03	N	048830	500	93 억	6686726	N	N	N	N
97	20240906	090441	57	100.00	KOSDAQ	화학	N	N	N	N	N	1177	-1	5	-0.08	2502398	2127	5.45	1177	1177	1165	1531	825	1178	1176.47	35.71	-253	1201	1189	1177	1165	1153	1183	1159	94	353	500	840	1	1	18723923	220	12.93	0.50	12	0.01	91.00	2377.00	2000	20231211	-41.15	1038	20240805	13.39	1900	-38.05	20240112	1038	13.39	20240805	2000	-41.15	20231211	1038	13.39	20240805	0.03	N	048830	500	93 억	6686726	N	N	N	N
98	20240905	160433	57	100.00	KOSDAQ	화학	N	N	N	N	N	1178	-27	5	-2.24	45159274	38501	46.83	1188	1189	1165	1566	844	1205	1172.92	35.72	-996	1235	1219	1189	1173	1143	1228	1182	94	361	500	860	1	1	18723923	221	12.95	0.50	12	0.21	91.00	2377.00	2000	20231211	-41.10	1038	20240805	13.49	1900	-38.00	20240112	1038	13.49	20240805	2000	-41.10	20231211	1038	13.49	20240805	0.03	N	048830	500	93 억	6687443	N	N	N	N
99	20240905	150440	57	100.00	KOSDAQ	화학	N	N	N	N	N	1178	-27	5	-2.24	43655860	37224	45.28	1188	1189	1165	1566	844	1205	1172.77	35.72	-30	1235	1219	1189	1173	1143	1228	1182	94	361	500	860	1	1	18723923	221	12.95	0.50	12	0.20	91.00	2377.00	2000	20231211	-41.10	1038	20240805	13.49	1900	-38.00	20240112	1038	13.49	20240805	2000	-41.10	20231211	1038	13.49	20240805	0.03	N	048830	500	93 억	6687443	N	N	N	N
100	20240905	140438	57	100.00	KOSDAQ	화학	N	N	N	N	N	1169	-36	5	-2.99	39788244	33921	41.26	1188	1189	1165	1566	844	1205	1172.95	35.72	283	1235	1219	1189	1173	1143	1228	1182	94	361	500	860	1	1	18723923	219	12.85	0.49	12	0.18	91.00	2377.00	2000	20231211	-41.55	1038	20240805	12.62	1900	-38.47	20240112	1038	12.62	20240805	2000	-41.55	20231211	1038	12.62	20240805	0.03	N	048830	500	93 억	6687443	N	N	N	N
101	20240905	130440	57	100.00	KOSDAQ	화학	N	N	N	N	N	1166	-39	5	-3.24	35135483	29945	36.42	1188	1189	1165	1566	844	1205	1173.31	35.72	445	1235	1219	1189	1173	1143	1228	1182	94	361	500	860	1	1	18723923	218	12.81	0.49	12	0.16	91.00	2377.00	2000	20231211	-41.70	1038	20240805	12.33	1900	-38.63	20240112	1038	12.33	20240805	2000	-41.70	20231211	1038	12.33	20240805	0.03	N	048830	500	93 억	6687443	N	N	N	N
102	20240905	120437	57	100.00	KOSDAQ	화학	N	N	N	N	N	1179	-26	5	-2.16	25851438	21996	26.75	1188	1189	1170	1566	844	1205	1175.25	35.72	542	1235	1219	1189	1173	1143	1228	1182	94	361	500	860	1	1	18723923	221	12.96	0.50	12	0.12	91.00	2377.00	2000	20231211	-41.05	1038	20240805	13.58	1900	-37.95	20240112	1038	13.58	20240805	2000	-41.05	20231211	1038	13.58	20240805	0.03	N	048830	500	93 억	6687443	N	N	N	N
103	20240905	110435	57	100.00	KOSDAQ	화학	N	N	N	N	N	1185	-20	5	-1.66	7916924	6704	8.15	1188	1189	1175	1566	844	1205	1180.84	35.72	634	1235	1219	1189	1173	1143	1228	1182	94	361	500	860	1	1	18723923	222	13.02	0.50	12	0.04	91.00	2377.00	2000	20231211	-40.75	1038	20240805	14.16	1900	-37.63	20240112	1038	14.16	20240805	2000	-40.75	20231211	1038	14.16	20240805	0.03	N	048830	500	93 억	6687443	N	N	N	N
104	20240905	100435	57	100.00	KOSDAQ	화학	N	N	N	N	N	1179	-26	5	-2.16	5967967	5058	6.15	1188	1189	1175	1566	844	1205	1179.79	35.72	543	1235	1219	1189	1173	1143	1228	1182	94	361	500	860	1	1	18723923	221	12.96	0.50	12	0.03	91.00	2377.00	2000	20231211	-41.05	1038	20240805	13.58	1900	-37.95	20240112	1038	13.58	20240805	2000	-41.05	20231211	1038	13.58	20240805	0.03	N	048830	500	93 억	6687443	N	N	N	N
105	20240905	090440	57	100.00	KOSDAQ	화학	N	N	N	N	N	1178	-27	5	-2.24	1923995	1620	1.97	1188	1189	1178	1566	844	1205	1187.39	35.72	560	1235	1219	1189	1173	1143	1228	1182	94	361	500	860	1	1	18723923	221	12.95	0.50	12	0.01	91.00	2377.00	2000	20231211	-41.10	1038	20240805	13.49	1900	-38.00	20240112	1038	13.49	20240805	2000	-41.10	20231211	1038	13.49	20240805	0.03	N	048830	500	93 억	6687443	N	N	N	N
106	20240904	160430	57	100.00	KOSDAQ	화학	N	N	N	N	N	1205	-10	5	-0.82	96429300	82211	298.42	1178	1205	1159	1579	851	1215	1172.85	35.72	31	1233	1224	1207	1198	1181	1228	1202	94	364	500	870	1	1	18723923	226	13.24	0.51	12	0.44	91.00	2377.00	2000	20231211	-39.75	1038	20240805	16.09	1900	-36.58	20240112	1038	16.09	20240805	2000	-39.75	20231211	1038	16.09	20240805	0.03	N	048830	500	93 억	6687412	N	N	N	N
107	20240904	150432	57	100.00	KOSDAQ	화학	N	N	N	N	N	1162	-53	5	-4.36	88691484	75634	274.54	1178	1202	1159	1579	851	1215	1172.54	35.72	348	1233	1224	1207	1198	1181	1228	1202	94	364	500	870	1	1	18723923	218	12.77	0.49	12	0.40	91.00	2377.00	2000	20231211	-41.90	1038	20240805	11.95	1900	-38.84	20240112	1038	11.95	20240805	2000	-41.90	20231211	1038	11.95	20240805	0.03	N	048830	500	93 억	6687412	N	N	N	N
108	20240904	140435	57	100.00	KOSDAQ	화학	N	N	N	N	N	1161	-54	5	-4.44	84229524	71794	260.60	1178	1202	1159	1579	851	1215	1173.10	35.72	348	1233	1224	1207	1198	1181	1228	1202	94	364	500	870	1	1	18723923	217	12.76	0.49	12	0.38	91.00	2377.00	2000	20231211	-41.95	1038	20240805	11.85	1900	-38.89	20240112	1038	11.85	20240805	2000	-41.95	20231211	1038	11.85	20240805	0.03	N	048830	500	93 억	6687412	N	N	N	N
109	20240904	130434	57	100.00	KOSDAQ	화학	N	N	N	N	N	1168	-47	5	-3.87	72308508	61556	223.44	1178	1202	1161	1579	851	1215	1174.56	35.72	137	1233	1224	1207	1198	1181	1228	1202	94	364	500	870	1	1	18723923	219	12.84	0.49	12	0.33	91.00	2377.00	2000	20231211	-41.60	1038	20240805	12.52	1900	-38.53	20240112	1038	12.52	20240805	2000	-41.60	20231211	1038	12.52	20240805	0.03	N	048830	500	93 억	6687412	N	N	N	N
110	20240904	120431	57	100.00	KOSDAQ	화학	N	N	N	N	N	1167	-48	5	-3.95	70232248	59779	216.99	1178	1202	1161	1579	851	1215	1174.74	35.72	-64	1233	1224	1207	1198	1181	1228	1202	94	364	500	870	1	1	18723923	219	12.82	0.49	12	0.32	91.00	2377.00	2000	20231211	-41.65	1038	20240805	12.43	1900	-38.58	20240112	1038	12.43	20240805	2000	-41.65	20231211	1038	12.43	20240805	0.03	N	048830	500	93 억	6687412	N	N	N	N
111	20240904	110431	57	100.00	KOSDAQ	화학	N	N	N	N	N	1168	-47	5	-3.87	59401312	50512	183.35	1178	1202	1161	1579	851	1215	1175.84	35.72	-604	1233	1224	1207	1198	1181	1228	1202	94	364	500	870	1	1	18723923	219	12.84	0.49	12	0.27	91.00	2377.00	2000	20231211	-41.60	1038	20240805	12.52	1900	-38.53	20240112	1038	12.52	20240805	2000	-41.60	20231211	1038	12.52	20240805	0.03	N	048830	500	93 억	6687412	N	N	N	N
112	20240904	100434	57	100.00	KOSDAQ	화학	N	N	N	N	N	1168	-47	5	-3.87	43738703	37169	134.92	1178	1202	1166	1579	851	1215	1176.56	35.72	-370	1233	1224	1207	1198	1181	1228	1202	94	364	500	870	1	1	18723923	219	12.84	0.49	12	0.20	91.00	2377.00	2000	20231211	-41.60	1038	20240805	12.52	1900	-38.53	20240112	1038	12.52	20240805	2000	-41.60	20231211	1038	12.52	20240805	0.03	N	048830	500	93 억	6687412	N	N	N	N
113	20240904	090432	57	100.00	KOSDAQ	화학	N	N	N	N	N	1168	-47	5	-3.87	4794130	4064	14.75	1178	1178	1168	1579	851	1215	1177.97	35.72	-49	1233	1224	1207	1198	1181	1228	1202	94	364	500	870	1	1	18723923	219	12.84	0.49	12	0.02	91.00	2377.00	2000	20231211	-41.60	1038	20240805	12.52	1900	-38.53	20240112	1038	12.52	20240805	2000	-41.60	20231211	1038	12.52	20240805	0.03	N	048830	500	93 억	6687412	N	N	N	N
114	20240903	160427	57	100.00	KOSDAQ	화학	N	N	N	N	N	1215	13	2	1.08	33223313	27549	226.83	1202	1216	1190	1562	842	1202	1205.98	35.72	-38	1210	1206	1201	1197	1192	1203	1194	94	360	500	860	1	1	18723923	227	13.35	0.51	12	0.15	91.00	2377.00	2000	20231211	-39.25	1038	20240805	17.05	1900	-36.05	20240112	1038	17.05	20240805	2000	-39.25	20231211	1038	17.05	20240805	0.03	N	048830	500	93 억	6687450	N	N	N	N
115	20240903	150430	57	100.00	KOSDAQ	화학	N	N	N	N	N	1215	13	2	1.08	31561193	26181	215.57	1202	1216	1190	1562	842	1202	1205.50	35.72	263	1210	1206	1201	1197	1192	1203	1194	94	360	500	860	1	1	18723923	227	13.35	0.51	12	0.14	91.00	2377.00	2000	20231211	-39.25	1038	20240805	17.05	1900	-36.05	20240112	1038	17.05	20240805	2000	-39.25	20231211	1038	17.05	20240805	0.03	N	048830	500	93 억	6687450	N	N	N	N
116	20240903	140429	57	100.00	KOSDAQ	화학	N	N	N	N	N	1214	12	2	1.00	21535324	17925	147.59	1202	1215	1190	1562	842	1202	1201.41	35.72	-7	1210	1206	1201	1197	1192	1203	1194	94	360	500	860	1	1	18723923	227	13.34	0.51	12	0.10	91.00	2377.00	2000	20231211	-39.30	1038	20240805	16.96	1900	-36.11	20240112	1038	16.96	20240805	2000	-39.30	20231211	1038	16.96	20240805	0.03	N	048830	500	93 억	6687450	N	N	N	N
117	20240903	130431	57	100.00	KOSDAQ	화학	N	N	N	N	N	1213	11	2	0.92	20027612	16680	137.34	1202	1215	1190	1562	842	1202	1200.69	35.72	-60	1210	1206	1201	1197	1192	1203	1194	94	360	500	860	1	1	18723923	227	13.33	0.51	12	0.09	91.00	2377.00	2000	20231211	-39.35	1038	20240805	16.86	1900	-36.16	20240112	1038	16.86	20240805	2000	-39.35	20231211	1038	16.86	20240805	0.03	N	048830	500	93 억	6687450	N	N	N	N
118	20240903	120425	57	100.00	KOSDAQ	화학	N	N	N	N	N	1201	-1	5	-0.08	12373034	10318	84.96	1202	1205	1190	1562	842	1202	1199.16	35.72	-60	1210	1206	1201	1197	1192	1203	1194	94	360	500	860	1	1	18723923	225	13.20	0.51	12	0.06	91.00	2377.00	2000	20231211	-39.95	1038	20240805	15.70	1900	-36.79	20240112	1038	15.70	20240805	2000	-39.95	20231211	1038	15.70	20240805	0.03	N	048830	500	93 억	6687450	N	N	N	N
119	20240903	110423	57	100.00	KOSDAQ	화학	N	N	N	N	N	1201	-1	5	-0.08	12256537	10221	84.16	1202	1205	1190	1562	842	1202	1199.15	35.72	-62	1210	1206	1201	1197	1192	1203	1194	94	360	500	860	1	1	18723923	225	13.20	0.51	12	0.05	91.00	2377.00	2000	20231211	-39.95	1038	20240805	15.70	1900	-36.79	20240112	1038	15.70	20240805	2000	-39.95	20231211	1038	15.70	20240805	0.03	N	048830	500	93 억	6687450	N	N	N	N
120	20240903	100425	57	100.00	KOSDAQ	화학	N	N	N	N	N	1202	0	3	0.00	11514962	9604	79.08	1202	1205	1190	1562	842	1202	1198.97	35.72	-62	1210	1206	1201	1197	1192	1203	1194	94	360	500	860	1	1	18723923	225	13.21	0.51	12	0.05	91.00	2377.00	2000	20231211	-39.90	1038	20240805	15.80	1900	-36.74	20240112	1038	15.80	20240805	2000	-39.90	20231211	1038	15.80	20240805	0.03	N	048830	500	93 억	6687450	N	N	N	N
121	20240903	090425	57	100.00	KOSDAQ	화학	N	N	N	N	N	1205	3	2	0.25	3613898	3006	24.75	1202	1205	1190	1562	842	1202	1202.23	35.72	-374	1210	1206	1201	1197	1192	1203	1194	94	360	500	860	1	1	18723923	226	13.24	0.51	12	0.02	91.00	2377.00	2000	20231211	-39.75	1038	20240805	16.09	1900	-36.58	20240112	1038	16.09	20240805	2000	-39.75	20231211	1038	16.09	20240805	0.03	N	048830	500	93 억	6687450	N	N	N	N
122	20240902	160421	57	100.00	KOSDAQ	화학	N	N	N	N	N	1202	-2	5	-0.17	14596607	12145	262.08	1204	1205	1196	1565	843	1204	1201.84	35.73	-1720	1221	1212	1195	1186	1169	1217	1191	94	361	500	860	1	1	18723923	225	13.21	0.51	12	0.06	91.00	2377.00	2000	20231211	-39.90	1038	20240805	15.80	1900	-36.74	20240112	1038	15.80	20240805	2000	-39.90	20231211	1038	15.80	20240805	0.03	N	048830	500	93 억	6689170	N	N	N	N
123	20240902	150428	57	100.00	KOSDAQ	화학	N	N	N	N	N	1198	-6	5	-0.50	13327530	11088	239.27	1204	1205	1196	1565	843	1204	1201.95	35.73	-1504	1221	1212	1195	1186	1169	1217	1191	94	361	500	860	1	1	18723923	224	13.16	0.50	12	0.06	91.00	2377.00	2000	20231211	-40.10	1038	20240805	15.41	1900	-36.95	20240112	1038	15.41	20240805	2000	-40.10	20231211	1038	15.41	20240805	0.03	N	048830	500	93 억	6689170	N	N	N	N
124	20240902	140428	57	100.00	KOSDAQ	화학	N	N	N	N	N	1197	-7	5	-0.58	10716602	8916	192.40	1204	1205	1196	1565	843	1204	1201.92	35.73	-1276	1221	1212	1195	1186	1169	1217	1191	94	361	500	860	1	1	18723923	224	13.15	0.50	12	0.05	91.00	2377.00	2000	20231211	-40.15	1038	20240805	15.32	1900	-37.00	20240112	1038	15.32	20240805	2000	-40.15	20231211	1038	15.32	20240805	0.03	N	048830	500	93 억	6689170	N	N	N	N
125	20240902	130425	57	100.00	KOSDAQ	화학	N	N	N	N	N	1202	-2	5	-0.17	9852747	8195	176.85	1204	1205	1196	1565	843	1204	1202.26	35.73	-1221	1221	1212	1195	1186	1169	1217	1191	94	361	500	860	1	1	18723923	225	13.21	0.51	12	0.04	91.00	2377.00	2000	20231211	-39.90	1038	20240805	15.80	1900	-36.74	20240112	1038	15.80	20240805	2000	-39.90	20231211	1038	15.80	20240805	0.03	N	048830	500	93 억	6689170	N	N	N	N
126	20240902	120428	57	100.00	KOSDAQ	화학	N	N	N	N	N	1197	-7	5	-0.58	9107985	7575	163.47	1204	1205	1196	1565	843	1204	1202.35	35.73	-800	1221	1212	1195	1186	1169	1217	1191	94	361	500	860	1	1	18723923	224	13.15	0.50	12	0.04	91.00	2377.00	2000	20231211	-40.15	1038	20240805	15.32	1900	-37.00	20240112	1038	15.32	20240805	2000	-40.15	20231211	1038	15.32	20240805	0.03	N	048830	500	93 억	6689170	N	N	N	N
127	20240902	110424	57	100.00	KOSDAQ	화학	N	N	N	N	N	1203	-1	5	-0.08	8067073	6707	144.73	1204	1205	1196	1565	843	1204	1202.76	35.73	-248	1221	1212	1195	1186	1169	1217	1191	94	361	500	860	1	1	18723923	225	13.22	0.51	12	0.04	91.00	2377.00	2000	20231211	-39.85	1038	20240805	15.90	1900	-36.68	20240112	1038	15.90	20240805	2000	-39.85	20231211	1038	15.90	20240805	0.03	N	048830	500	93 억	6689170	N	N	N	N
128	20240902	100423	57	100.00	KOSDAQ	화학	N	N	N	N	N	1203	-1	5	-0.08	5209445	4331	93.46	1204	1205	1196	1565	843	1204	1202.79	35.73	-65	1221	1212	1195	1186	1169	1217	1191	94	361	500	860	1	1	18723923	225	13.22	0.51	12	0.02	91.00	2377.00	2000	20231211	-39.85	1038	20240805	15.90	1900	-36.68	20240112	1038	15.90	20240805	2000	-39.85	20231211	1038	15.90	20240805	0.03	N	048830	500	93 억	6689170	N	N	N	N
129	20240902	090420	57	100.00	KOSDAQ	화학	N	N	N	N	N	1196	-8	5	-0.66	2923481	2429	52.42	1204	1204	1196	1565	843	1204	1203.55	35.73	-65	1221	1212	1195	1186	1169	1217	1191	94	361	500	860	1	1	18723923	224	13.14	0.50	12	0.01	91.00	2377.00	2000	20231211	-40.20	1038	20240805	15.22	1900	-37.05	20240112	1038	15.22	20240805	2000	-40.20	20231211	1038	15.22	20240805	0.03	N	048830	500	93 억	6689170	N	N	N	N

52 KiB Raw Blame History

52 KiB

Raw Blame History