KissMeData/056700/price/prices-20240901.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

53 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	160554	57	100.00	KOSDAQ	화학	N	N	N	N	N	1803	-27	5	-1.48	89747011	49326	14.22	1848	1848	1788	2375	1281	1830	1819.47	0.88	-18050	2008	1918	1831	1741	1654	1964	1787	146	545	500	1280	1	1	29135091	525	-3.24	0.56	12	0.17	-556.00	3209.00	2930	20240223	-38.46	1607	20240805	12.20	2930	-38.46	20240223	1607	12.20	20240805	2930	-38.46	20240223	1607	12.20	20240805	2.80	N	056700	500	145 억	256011	N	N	N	N
3	20240930	150601	57	100.00	KOSDAQ	화학	N	N	N	N	N	1806	-24	5	-1.31	85061000	46727	13.47	1848	1848	1788	2375	1281	1830	1820.38	0.88	-17291	2008	1918	1831	1741	1654	1964	1787	146	545	500	1280	1	1	29135091	526	-3.25	0.56	12	0.16	-556.00	3209.00	2930	20240223	-38.36	1607	20240805	12.38	2930	-38.36	20240223	1607	12.38	20240805	2930	-38.36	20240223	1607	12.38	20240805	2.80	N	056700	500	145 억	256011	N	N	N	N
4	20240930	140600	57	100.00	KOSDAQ	화학	N	N	N	N	N	1807	-23	5	-1.26	70870985	38830	11.19	1848	1848	1797	2375	1281	1830	1825.16	0.88	-15897	2008	1918	1831	1741	1654	1964	1787	146	545	500	1280	1	1	29135091	526	-3.25	0.56	12	0.13	-556.00	3209.00	2930	20240223	-38.33	1607	20240805	12.45	2930	-38.33	20240223	1607	12.45	20240805	2930	-38.33	20240223	1607	12.45	20240805	2.80	N	056700	500	145 억	256011	N	N	N	N
5	20240930	130600	57	100.00	KOSDAQ	화학	N	N	N	N	N	1803	-27	5	-1.48	65201209	35681	10.29	1848	1848	1802	2375	1281	1830	1827.34	0.88	-15607	2008	1918	1831	1741	1654	1964	1787	146	545	500	1280	1	1	29135091	525	-3.24	0.56	12	0.12	-556.00	3209.00	2930	20240223	-38.46	1607	20240805	12.20	2930	-38.46	20240223	1607	12.20	20240805	2930	-38.46	20240223	1607	12.20	20240805	2.80	N	056700	500	145 억	256011	N	N	N	N
6	20240930	120557	57	100.00	KOSDAQ	화학	N	N	N	N	N	1802	-28	5	-1.53	59744284	32655	9.41	1848	1848	1802	2375	1281	1830	1829.56	0.88	-14718	2008	1918	1831	1741	1654	1964	1787	146	545	500	1280	1	1	29135091	525	-3.24	0.56	12	0.11	-556.00	3209.00	2930	20240223	-38.50	1607	20240805	12.13	2930	-38.50	20240223	1607	12.13	20240805	2930	-38.50	20240223	1607	12.13	20240805	2.80	N	056700	500	145 억	256011	N	N	N	N
7	20240930	110554	57	100.00	KOSDAQ	화학	N	N	N	N	N	1810	-20	5	-1.09	51279046	27969	8.06	1848	1848	1809	2375	1281	1830	1833.42	0.88	-11289	2008	1918	1831	1741	1654	1964	1787	146	545	500	1280	1	1	29135091	527	-3.26	0.56	12	0.10	-556.00	3209.00	2930	20240223	-38.23	1607	20240805	12.63	2930	-38.23	20240223	1607	12.63	20240805	2930	-38.23	20240223	1607	12.63	20240805	2.80	N	056700	500	145 억	256011	N	N	N	N
8	20240930	100553	57	100.00	KOSDAQ	화학	N	N	N	N	N	1829	-1	5	-0.05	45125057	24576	7.08	1848	1848	1814	2375	1281	1830	1836.14	0.88	-12266	2008	1918	1831	1741	1654	1964	1787	146	545	500	1280	1	1	29135091	533	-3.29	0.57	12	0.08	-556.00	3209.00	2930	20240223	-37.58	1607	20240805	13.81	2930	-37.58	20240223	1607	13.81	20240805	2930	-37.58	20240223	1607	13.81	20240805	2.80	N	056700	500	145 억	256011	N	N	N	N
9	20240930	090533	57	100.00	KOSDAQ	화학	N	N	N	N	N	1839	9	2	0.49	17410175	9446	2.72	1848	1848	1839	2375	1281	1830	1843.13	0.88	-4633	2008	1918	1831	1741	1654	1964	1787	146	545	500	1280	1	1	29135091	536	-3.31	0.57	12	0.03	-556.00	3209.00	2930	20240223	-37.24	1607	20240805	14.44	2930	-37.24	20240223	1607	14.44	20240805	2930	-37.24	20240223	1607	14.44	20240805	2.80	N	056700	500	145 억	256011	N	N	N	N
10	20240927	160555	57	100.00	KOSDAQ	화학	N	N	N	N	N	1830	85	2	4.87	644303411	346712	1073.21	1747	1921	1744	2265	1222	1745	1858.38	0.88	4103	1764	1754	1737	1727	1710	1759	1732	146	520	500	1220	1	1	29135091	533	-3.29	0.57	12	1.19	-556.00	3209.00	2930	20240223	-37.54	1607	20240805	13.88	2930	-37.54	20240223	1607	13.88	20240805	2930	-37.54	20240223	1607	13.88	20240805	2.79	N	056700	500	145 억	255999	N	N	N	N
11	20240927	150559	57	100.00	KOSDAQ	화학	N	N	N	N	N	1830	85	2	4.87	623082913	335063	1037.15	1747	1921	1744	2265	1222	1745	1859.60	0.88	4671	1764	1754	1737	1727	1710	1759	1732	146	520	500	1220	1	1	29135091	533	-3.29	0.57	12	1.15	-556.00	3209.00	2930	20240223	-37.54	1607	20240805	13.88	2930	-37.54	20240223	1607	13.88	20240805	2930	-37.54	20240223	1607	13.88	20240805	2.79	N	056700	500	145 억	255999	N	N	N	N
12	20240927	140603	57	100.00	KOSDAQ	화학	N	N	N	N	N	1836	91	2	5.21	602554115	323759	1002.16	1747	1921	1744	2265	1222	1745	1861.12	0.88	4034	1764	1754	1737	1727	1710	1759	1732	146	520	500	1220	1	1	29135091	535	-3.30	0.57	12	1.11	-556.00	3209.00	2930	20240223	-37.34	1607	20240805	14.25	2930	-37.34	20240223	1607	14.25	20240805	2930	-37.34	20240223	1607	14.25	20240805	2.79	N	056700	500	145 억	255999	N	N	N	N
13	20240927	130559	57	100.00	KOSDAQ	화학	N	N	N	N	N	1825	80	2	4.58	569745200	305833	946.68	1747	1921	1744	2265	1222	1745	1862.93	0.88	4268	1764	1754	1737	1727	1710	1759	1732	146	520	500	1220	1	1	29135091	532	-3.28	0.57	12	1.05	-556.00	3209.00	2930	20240223	-37.71	1607	20240805	13.57	2930	-37.71	20240223	1607	13.57	20240805	2930	-37.71	20240223	1607	13.57	20240805	2.79	N	056700	500	145 억	255999	N	N	N	N
14	20240927	120556	57	100.00	KOSDAQ	화학	N	N	N	N	N	1815	70	2	4.01	558142757	299453	926.93	1747	1921	1744	2265	1222	1745	1863.87	0.88	4447	1764	1754	1737	1727	1710	1759	1732	146	520	500	1220	1	1	29135091	529	-3.26	0.57	12	1.03	-556.00	3209.00	2930	20240223	-38.05	1607	20240805	12.94	2930	-38.05	20240223	1607	12.94	20240805	2930	-38.05	20240223	1607	12.94	20240805	2.79	N	056700	500	145 억	255999	N	N	N	N
15	20240927	110558	57	100.00	KOSDAQ	화학	N	N	N	N	N	1820	75	2	4.30	513466622	274802	850.62	1747	1921	1744	2265	1222	1745	1868.50	0.88	4528	1764	1754	1737	1727	1710	1759	1732	146	520	500	1220	1	1	29135091	530	-3.27	0.57	12	0.94	-556.00	3209.00	2930	20240223	-37.88	1607	20240805	13.25	2930	-37.88	20240223	1607	13.25	20240805	2930	-37.88	20240223	1607	13.25	20240805	2.79	N	056700	500	145 억	255999	N	N	N	N
16	20240927	100558	57	100.00	KOSDAQ	화학	N	N	N	N	N	1832	87	2	4.99	484191918	258766	800.98	1747	1921	1744	2265	1222	1745	1871.16	0.88	2881	1764	1754	1737	1727	1710	1759	1732	146	520	500	1220	1	1	29135091	534	-3.29	0.57	12	0.89	-556.00	3209.00	2930	20240223	-37.47	1607	20240805	14.00	2930	-37.47	20240223	1607	14.00	20240805	2930	-37.47	20240223	1607	14.00	20240805	2.79	N	056700	500	145 억	255999	N	N	N	N
17	20240927	090558	57	100.00	KOSDAQ	화학	N	N	N	N	N	1768	23	2	1.32	25696910	14679	45.44	1747	1768	1744	2265	1222	1745	1750.59	0.88	-5860	1764	1754	1737	1727	1710	1759	1732	146	520	500	1220	1	1	29135091	515	-3.18	0.55	12	0.05	-556.00	3209.00	2930	20240223	-39.66	1607	20240805	10.02	2930	-39.66	20240223	1607	10.02	20240805	2930	-39.66	20240223	1607	10.02	20240805	2.79	N	056700	500	145 억	255999	N	N	N	N
18	20240926	160548	57	100.00	KOSDAQ	화학	N	N	N	N	N	1745	24	2	1.39	56106945	32305	60.48	1737	1747	1720	2235	1205	1721	1736.79	0.87	2789	1747	1733	1711	1697	1675	1741	1705	146	514	500	1200	1	1	29135091	508	-3.14	0.54	12	0.11	-556.00	3209.00	2930	20240223	-40.44	1607	20240805	8.59	2930	-40.44	20240223	1607	8.59	20240805	2930	-40.44	20240223	1607	8.59	20240805	2.79	N	056700	500	145 억	253274	N	N	N	N
19	20240926	150547	57	100.00	KOSDAQ	화학	N	N	N	N	N	1744	23	2	1.34	50327876	28993	54.28	1737	1747	1720	2235	1205	1721	1735.86	0.87	2085	1747	1733	1711	1697	1675	1741	1705	146	514	500	1200	1	1	29135091	508	-3.14	0.54	12	0.10	-556.00	3209.00	2930	20240223	-40.48	1607	20240805	8.53	2930	-40.48	20240223	1607	8.53	20240805	2930	-40.48	20240223	1607	8.53	20240805	2.79	N	056700	500	145 억	253274	N	N	N	N
20	20240926	140555	57	100.00	KOSDAQ	화학	N	N	N	N	N	1742	21	2	1.22	43692051	25178	47.14	1737	1747	1720	2235	1205	1721	1735.33	0.87	1847	1747	1733	1711	1697	1675	1741	1705	146	514	500	1200	1	1	29135091	508	-3.13	0.54	12	0.09	-556.00	3209.00	2930	20240223	-40.55	1607	20240805	8.40	2930	-40.55	20240223	1607	8.40	20240805	2930	-40.55	20240223	1607	8.40	20240805	2.79	N	056700	500	145 억	253274	N	N	N	N
21	20240926	130555	57	100.00	KOSDAQ	화학	N	N	N	N	N	1740	19	2	1.10	38644999	22279	41.71	1737	1747	1720	2235	1205	1721	1734.59	0.87	1853	1747	1733	1711	1697	1675	1741	1705	146	514	500	1200	1	1	29135091	507	-3.13	0.54	12	0.08	-556.00	3209.00	2930	20240223	-40.61	1607	20240805	8.28	2930	-40.61	20240223	1607	8.28	20240805	2930	-40.61	20240223	1607	8.28	20240805	2.79	N	056700	500	145 억	253274	N	N	N	N
22	20240926	120556	57	100.00	KOSDAQ	화학	N	N	N	N	N	1740	19	2	1.10	33518282	19337	36.20	1737	1742	1720	2235	1205	1721	1733.38	0.87	1205	1747	1733	1711	1697	1675	1741	1705	146	514	500	1200	1	1	29135091	507	-3.13	0.54	12	0.07	-556.00	3209.00	2930	20240223	-40.61	1607	20240805	8.28	2930	-40.61	20240223	1607	8.28	20240805	2930	-40.61	20240223	1607	8.28	20240805	2.79	N	056700	500	145 억	253274	N	N	N	N
23	20240926	110555	57	100.00	KOSDAQ	화학	N	N	N	N	N	1728	7	2	0.41	14496048	8371	15.67	1737	1737	1720	2235	1205	1721	1731.70	0.87	-488	1747	1733	1711	1697	1675	1741	1705	146	514	500	1200	1	1	29135091	503	-3.11	0.54	12	0.03	-556.00	3209.00	2930	20240223	-41.02	1607	20240805	7.53	2930	-41.02	20240223	1607	7.53	20240805	2930	-41.02	20240223	1607	7.53	20240805	2.79	N	056700	500	145 억	253274	N	N	N	N
24	20240926	100555	57	100.00	KOSDAQ	화학	N	N	N	N	N	1733	12	2	0.70	5379182	3105	5.81	1737	1737	1720	2235	1205	1721	1732.43	0.87	-267	1747	1733	1711	1697	1675	1741	1705	146	514	500	1200	1	1	29135091	505	-3.12	0.54	12	0.01	-556.00	3209.00	2930	20240223	-40.85	1607	20240805	7.84	2930	-40.85	20240223	1607	7.84	20240805	2930	-40.85	20240223	1607	7.84	20240805	2.79	N	056700	500	145 억	253274	N	N	N	N
25	20240926	090553	57	100.00	KOSDAQ	화학	N	N	N	N	N	1731	10	2	0.58	698268	402	0.75	1737	1737	1731	2235	1205	1721	1736.99	0.87	-61	1747	1733	1711	1697	1675	1741	1705	146	514	500	1200	1	1	29135091	504	-3.11	0.54	12	0.00	-556.00	3209.00	2930	20240223	-40.92	1607	20240805	7.72	2930	-40.92	20240223	1607	7.72	20240805	2930	-40.92	20240223	1607	7.72	20240805	2.79	N	056700	500	145 억	253274	N	N	N	N
26	20240925	160548	57	100.00	KOSDAQ	화학	N	N	N	N	N	1721	19	2	1.12	90890982	53411	258.77	1701	1725	1689	2210	1192	1702	1701.73	0.85	6587	1735	1718	1695	1678	1655	1707	1667	146	508	500	1190	1	1	29135091	501	-3.10	0.54	12	0.18	-556.00	3209.00	2930	20240223	-41.26	1607	20240805	7.09	2930	-41.26	20240223	1607	7.09	20240805	2930	-41.26	20240223	1607	7.09	20240805	2.81	N	056700	500	145 억	246977	N	N	N	N
27	20240925	150553	57	100.00	KOSDAQ	화학	N	N	N	N	N	1720	18	2	1.06	81053114	47697	231.09	1701	1725	1689	2210	1192	1702	1699.33	0.85	7331	1735	1718	1695	1678	1655	1707	1667	146	508	500	1190	1	1	29135091	501	-3.09	0.54	12	0.16	-556.00	3209.00	2930	20240223	-41.30	1607	20240805	7.03	2930	-41.30	20240223	1607	7.03	20240805	2930	-41.30	20240223	1607	7.03	20240805	2.81	N	056700	500	145 억	246977	N	N	N	N
28	20240925	140555	57	100.00	KOSDAQ	화학	N	N	N	N	N	1720	18	2	1.06	78195338	46028	223.00	1701	1725	1689	2210	1192	1702	1698.86	0.85	7163	1735	1718	1695	1678	1655	1707	1667	146	508	500	1190	1	1	29135091	501	-3.09	0.54	12	0.16	-556.00	3209.00	2930	20240223	-41.30	1607	20240805	7.03	2930	-41.30	20240223	1607	7.03	20240805	2930	-41.30	20240223	1607	7.03	20240805	2.81	N	056700	500	145 억	246977	N	N	N	N
29	20240925	130553	57	100.00	KOSDAQ	화학	N	N	N	N	N	1705	3	2	0.18	57674899	34047	164.96	1701	1712	1689	2210	1192	1702	1693.98	0.85	1446	1735	1718	1695	1678	1655	1707	1667	146	508	500	1190	1	1	29135091	497	-3.07	0.53	12	0.12	-556.00	3209.00	2930	20240223	-41.81	1607	20240805	6.10	2930	-41.81	20240223	1607	6.10	20240805	2930	-41.81	20240223	1607	6.10	20240805	2.81	N	056700	500	145 억	246977	N	N	N	N
30	20240925	120552	57	100.00	KOSDAQ	화학	N	N	N	N	N	1703	1	2	0.06	54930694	32437	157.16	1701	1712	1689	2210	1192	1702	1693.46	0.85	1431	1735	1718	1695	1678	1655	1707	1667	146	508	500	1190	1	1	29135091	496	-3.06	0.53	12	0.11	-556.00	3209.00	2930	20240223	-41.88	1607	20240805	5.97	2930	-41.88	20240223	1607	5.97	20240805	2930	-41.88	20240223	1607	5.97	20240805	2.81	N	056700	500	145 억	246977	N	N	N	N
31	20240925	110550	57	100.00	KOSDAQ	화학	N	N	N	N	N	1704	2	2	0.12	54474681	32169	155.86	1701	1712	1689	2210	1192	1702	1693.39	0.85	1255	1735	1718	1695	1678	1655	1707	1667	146	508	500	1190	1	1	29135091	496	-3.06	0.53	12	0.11	-556.00	3209.00	2930	20240223	-41.84	1607	20240805	6.04	2930	-41.84	20240223	1607	6.04	20240805	2930	-41.84	20240223	1607	6.04	20240805	2.81	N	056700	500	145 억	246977	N	N	N	N
32	20240925	100552	57	100.00	KOSDAQ	화학	N	N	N	N	N	1702	0	3	0.00	24935859	14722	71.33	1701	1712	1690	2210	1192	1702	1693.78	0.85	987	1735	1718	1695	1678	1655	1707	1667	146	508	500	1190	1	1	29135091	496	-3.06	0.53	12	0.05	-556.00	3209.00	2930	20240223	-41.91	1607	20240805	5.91	2930	-41.91	20240223	1607	5.91	20240805	2930	-41.91	20240223	1607	5.91	20240805	2.81	N	056700	500	145 억	246977	N	N	N	N
33	20240925	090552	57	100.00	KOSDAQ	화학	N	N	N	N	N	1712	10	2	0.59	68057	40	0.19	1701	1712	1701	2210	1192	1702	1701.42	0.85	-5	1735	1718	1695	1678	1655	1707	1667	146	508	500	1190	1	1	29135091	499	-3.08	0.53	12	0.00	-556.00	3209.00	2930	20240223	-41.57	1607	20240805	6.53	2930	-41.57	20240223	1607	6.53	20240805	2930	-41.57	20240223	1607	6.53	20240805	2.81	N	056700	500	145 억	246977	N	N	N	N
34	20240924	160548	57	100.00	KOSDAQ	화학	N	N	N	N	N	1702	-1	5	-0.06	34974681	20640	105.95	1712	1712	1672	2210	1193	1703	1694.51	0.85	-119	1737	1719	1692	1674	1647	1729	1684	146	507	500	1190	1	1	29135091	496	-3.06	0.53	12	0.07	-556.00	3209.00	2930	20240223	-41.91	1607	20240805	5.91	2930	-41.91	20240223	1607	5.91	20240805	2930	-41.91	20240223	1607	5.91	20240805	2.82	N	056700	500	145 억	247096	N	N	N	N
35	20240924	150549	57	100.00	KOSDAQ	화학	N	N	N	N	N	1698	-5	5	-0.29	29158330	17215	88.37	1712	1712	1672	2210	1193	1703	1693.77	0.85	64	1737	1719	1692	1674	1647	1729	1684	146	507	500	1190	1	1	29135091	495	-3.05	0.53	12	0.06	-556.00	3209.00	2930	20240223	-42.05	1607	20240805	5.66	2930	-42.05	20240223	1607	5.66	20240805	2930	-42.05	20240223	1607	5.66	20240805	2.82	N	056700	500	145 억	247096	N	N	N	N
36	20240924	140548	57	100.00	KOSDAQ	화학	N	N	N	N	N	1700	-3	5	-0.18	19536074	11532	59.20	1712	1712	1672	2210	1193	1703	1694.08	0.85	153	1737	1719	1692	1674	1647	1729	1684	146	507	500	1190	1	1	29135091	495	-3.06	0.53	12	0.04	-556.00	3209.00	2930	20240223	-41.98	1607	20240805	5.79	2930	-41.98	20240223	1607	5.79	20240805	2930	-41.98	20240223	1607	5.79	20240805	2.82	N	056700	500	145 억	247096	N	N	N	N
37	20240924	130548	57	100.00	KOSDAQ	화학	N	N	N	N	N	1700	-3	5	-0.18	13118879	7757	39.82	1712	1712	1672	2210	1193	1703	1691.23	0.85	153	1737	1719	1692	1674	1647	1729	1684	146	507	500	1190	1	1	29135091	495	-3.06	0.53	12	0.03	-556.00	3209.00	2930	20240223	-41.98	1607	20240805	5.79	2930	-41.98	20240223	1607	5.79	20240805	2930	-41.98	20240223	1607	5.79	20240805	2.82	N	056700	500	145 억	247096	N	N	N	N
38	20240924	120550	57	100.00	KOSDAQ	화학	N	N	N	N	N	1699	-4	5	-0.23	11199319	6623	34.00	1712	1712	1672	2210	1193	1703	1690.97	0.85	170	1737	1719	1692	1674	1647	1729	1684	146	507	500	1190	1	1	29135091	495	-3.06	0.53	12	0.02	-556.00	3209.00	2930	20240223	-42.01	1607	20240805	5.72	2930	-42.01	20240223	1607	5.72	20240805	2930	-42.01	20240223	1607	5.72	20240805	2.82	N	056700	500	145 억	247096	N	N	N	N
39	20240924	110549	57	100.00	KOSDAQ	화학	N	N	N	N	N	1702	-1	5	-0.06	7400155	4375	22.46	1712	1712	1672	2210	1193	1703	1691.46	0.85	-66	1737	1719	1692	1674	1647	1729	1684	146	507	500	1190	1	1	29135091	496	-3.06	0.53	12	0.02	-556.00	3209.00	2930	20240223	-41.91	1607	20240805	5.91	2930	-41.91	20240223	1607	5.91	20240805	2930	-41.91	20240223	1607	5.91	20240805	2.82	N	056700	500	145 억	247096	N	N	N	N
40	20240924	100547	57	100.00	KOSDAQ	화학	N	N	N	N	N	1702	-1	5	-0.06	859195	507	2.60	1712	1712	1672	2210	1193	1703	1694.66	0.85	-16	1737	1719	1692	1674	1647	1729	1684	146	507	500	1190	1	1	29135091	496	-3.06	0.53	12	0.00	-556.00	3209.00	2930	20240223	-41.91	1607	20240805	5.91	2930	-41.91	20240223	1607	5.91	20240805	2930	-41.91	20240223	1607	5.91	20240805	2.82	N	056700	500	145 억	247096	N	N	N	N
41	20240924	090548	57	100.00	KOSDAQ	화학	N	N	N	N	N	1711	8	2	0.47	188319	110	0.56	1712	1712	1711	2210	1193	1703	1711.99	0.85	-16	1737	1719	1692	1674	1647	1729	1684	146	507	500	1190	1	1	29135091	499	-3.08	0.53	12	0.00	-556.00	3209.00	2930	20240223	-41.60	1607	20240805	6.47	2930	-41.60	20240223	1607	6.47	20240805	2930	-41.60	20240223	1607	6.47	20240805	2.82	N	056700	500	145 억	247096	N	N	N	N
42	20240923	160546	57	100.00	KOSDAQ	화학	N	N	N	N	N	1703	0	3	0.00	33041821	19480	106.07	1700	1710	1665	2210	1193	1703	1696.19	0.85	-995	1722	1712	1705	1695	1688	1709	1692	146	507	500	1190	1	1	29135091	496	-3.06	0.53	12	0.07	-556.00	3209.00	2930	20240223	-41.88	1607	20240805	5.97	2930	-41.88	20240223	1607	5.97	20240805	2930	-41.88	20240223	1607	5.97	20240805	2.81	N	056700	500	145 억	248091	N	N	N	N
43	20240923	150548	57	100.00	KOSDAQ	화학	N	N	N	N	N	1695	-8	5	-0.47	19630769	11567	62.98	1700	1710	1694	2210	1193	1703	1697.14	0.85	-568	1722	1712	1705	1695	1688	1709	1692	146	507	500	1190	1	1	29135091	494	-3.05	0.53	12	0.04	-556.00	3209.00	2930	20240223	-42.15	1607	20240805	5.48	2930	-42.15	20240223	1607	5.48	20240805	2930	-42.15	20240223	1607	5.48	20240805	2.81	N	056700	500	145 억	248091	N	N	N	N
44	20240923	140552	57	100.00	KOSDAQ	화학	N	N	N	N	N	1703	0	3	0.00	16735350	9859	53.68	1700	1710	1694	2210	1193	1703	1697.47	0.85	-543	1722	1712	1705	1695	1688	1709	1692	146	507	500	1190	1	1	29135091	496	-3.06	0.53	12	0.03	-556.00	3209.00	2930	20240223	-41.88	1607	20240805	5.97	2930	-41.88	20240223	1607	5.97	20240805	2930	-41.88	20240223	1607	5.97	20240805	2.81	N	056700	500	145 억	248091	N	N	N	N
45	20240923	130548	57	100.00	KOSDAQ	화학	N	N	N	N	N	1699	-4	5	-0.23	8406233	4949	26.95	1700	1710	1696	2210	1193	1703	1698.57	0.85	-659	1722	1712	1705	1695	1688	1709	1692	146	507	500	1190	1	1	29135091	495	-3.06	0.53	12	0.02	-556.00	3209.00	2930	20240223	-42.01	1607	20240805	5.72	2930	-42.01	20240223	1607	5.72	20240805	2930	-42.01	20240223	1607	5.72	20240805	2.81	N	056700	500	145 억	248091	N	N	N	N
46	20240923	120547	57	100.00	KOSDAQ	화학	N	N	N	N	N	1699	-4	5	-0.23	3897286	2291	12.47	1700	1710	1699	2210	1193	1703	1701.13	0.85	-659	1722	1712	1705	1695	1688	1709	1692	146	507	500	1190	1	1	29135091	495	-3.06	0.53	12	0.01	-556.00	3209.00	2930	20240223	-42.01	1607	20240805	5.72	2930	-42.01	20240223	1607	5.72	20240805	2930	-42.01	20240223	1607	5.72	20240805	2.81	N	056700	500	145 억	248091	N	N	N	N
47	20240923	110547	57	100.00	KOSDAQ	화학	N	N	N	N	N	1700	-3	5	-0.18	3572693	2100	11.43	1700	1710	1700	2210	1193	1703	1701.28	0.85	-659	1722	1712	1705	1695	1688	1709	1692	146	507	500	1190	1	1	29135091	495	-3.06	0.53	12	0.01	-556.00	3209.00	2930	20240223	-41.98	1607	20240805	5.79	2930	-41.98	20240223	1607	5.79	20240805	2930	-41.98	20240223	1607	5.79	20240805	2.81	N	056700	500	145 억	248091	N	N	N	N
48	20240923	100546	57	100.00	KOSDAQ	화학	N	N	N	N	N	1703	0	3	0.00	2702173	1588	8.65	1700	1710	1700	2210	1193	1703	1701.62	0.85	-661	1722	1712	1705	1695	1688	1709	1692	146	507	500	1190	1	1	29135091	496	-3.06	0.53	12	0.01	-556.00	3209.00	2930	20240223	-41.88	1607	20240805	5.97	2930	-41.88	20240223	1607	5.97	20240805	2930	-41.88	20240223	1607	5.97	20240805	2.81	N	056700	500	145 억	248091	N	N	N	N
49	20240923	090547	57	100.00	KOSDAQ	화학	N	N	N	N	N	1710	7	2	0.41	1736110	1021	5.56	1700	1710	1700	2210	1193	1703	1700.40	0.85	-135	1722	1712	1705	1695	1688	1709	1692	146	507	500	1190	1	1	29135091	498	-3.08	0.53	12	0.00	-556.00	3209.00	2930	20240223	-41.64	1607	20240805	6.41	2930	-41.64	20240223	1607	6.41	20240805	2930	-41.64	20240223	1607	6.41	20240805	2.81	N	056700	500	145 억	248091	N	N	N	N
50	20240913	160520	57	100.00	KOSDAQ	화학	N	N	N	N	N	1694	7	2	0.41	74406468	44181	169.49	1695	1703	1658	2190	1181	1687	1684.13	0.83	7689	1712	1699	1677	1664	1642	1706	1671	146	503	500	1180	1	1	29135091	494	-3.05	0.53	12	0.15	-556.00	3209.00	2930	20240223	-42.18	1607	20240805	5.41	2930	-42.18	20240223	1607	5.41	20240805	2930	-42.18	20240223	1607	5.41	20240805	2.83	N	056700	500	145 억	243038	N	N	N	N
51	20240913	150525	57	100.00	KOSDAQ	화학	N	N	N	N	N	1687	0	3	0.00	60825036	36135	138.62	1695	1703	1658	2190	1181	1687	1683.27	0.83	7948	1712	1699	1677	1664	1642	1706	1671	146	503	500	1180	1	1	29135091	492	-3.03	0.53	12	0.12	-556.00	3209.00	2930	20240223	-42.42	1607	20240805	4.98	2930	-42.42	20240223	1607	4.98	20240805	2930	-42.42	20240223	1607	4.98	20240805	2.83	N	056700	500	145 억	243038	N	N	N	N
52	20240913	140527	57	100.00	KOSDAQ	화학	N	N	N	N	N	1676	-11	5	-0.65	13776104	8240	31.61	1695	1696	1658	2190	1181	1687	1671.86	0.83	-724	1712	1699	1677	1664	1642	1706	1671	146	503	500	1180	1	1	29135091	488	-3.01	0.52	12	0.03	-556.00	3209.00	2930	20240223	-42.80	1607	20240805	4.29	2930	-42.80	20240223	1607	4.29	20240805	2930	-42.80	20240223	1607	4.29	20240805	2.83	N	056700	500	145 억	243038	N	N	N	N
53	20240913	130523	57	100.00	KOSDAQ	화학	N	N	N	N	N	1676	-11	5	-0.65	11658127	6975	26.76	1695	1696	1658	2190	1181	1687	1671.42	0.83	-659	1712	1699	1677	1664	1642	1706	1671	146	503	500	1180	1	1	29135091	488	-3.01	0.52	12	0.02	-556.00	3209.00	2930	20240223	-42.80	1607	20240805	4.29	2930	-42.80	20240223	1607	4.29	20240805	2930	-42.80	20240223	1607	4.29	20240805	2.83	N	056700	500	145 억	243038	N	N	N	N
54	20240913	120524	57	100.00	KOSDAQ	화학	N	N	N	N	N	1673	-14	5	-0.83	11024001	6596	25.30	1695	1696	1658	2190	1181	1687	1671.32	0.83	-425	1712	1699	1677	1664	1642	1706	1671	146	503	500	1180	1	1	29135091	487	-3.01	0.52	12	0.02	-556.00	3209.00	2930	20240223	-42.90	1607	20240805	4.11	2930	-42.90	20240223	1607	4.11	20240805	2930	-42.90	20240223	1607	4.11	20240805	2.83	N	056700	500	145 억	243038	N	N	N	N
55	20240913	110526	57	100.00	KOSDAQ	화학	N	N	N	N	N	1666	-21	5	-1.24	4233046	2513	9.64	1695	1696	1666	2190	1181	1687	1684.46	0.83	-331	1712	1699	1677	1664	1642	1706	1671	146	503	500	1180	1	1	29135091	485	-3.00	0.52	12	0.01	-556.00	3209.00	2930	20240223	-43.14	1607	20240805	3.67	2930	-43.14	20240223	1607	3.67	20240805	2930	-43.14	20240223	1607	3.67	20240805	2.83	N	056700	500	145 억	243038	N	N	N	N
56	20240913	100526	57	100.00	KOSDAQ	화학	N	N	N	N	N	1688	1	2	0.06	2519645	1491	5.72	1695	1696	1682	2190	1181	1687	1689.90	0.83	-331	1712	1699	1677	1664	1642	1706	1671	146	503	500	1180	1	1	29135091	492	-3.04	0.53	12	0.01	-556.00	3209.00	2930	20240223	-42.39	1607	20240805	5.04	2930	-42.39	20240223	1607	5.04	20240805	2930	-42.39	20240223	1607	5.04	20240805	2.83	N	056700	500	145 억	243038	N	N	N	N
57	20240913	090528	57	100.00	KOSDAQ	화학	N	N	N	N	N	1695	8	2	0.47	770910	455	1.75	1695	1695	1694	2190	1181	1687	1694.31	0.83	-330	1712	1699	1677	1664	1642	1706	1671	146	503	500	1180	1	1	29135091	494	-3.05	0.53	12	0.00	-556.00	3209.00	2930	20240223	-42.15	1607	20240805	5.48	2930	-42.15	20240223	1607	5.48	20240805	2930	-42.15	20240223	1607	5.48	20240805	2.83	N	056700	500	145 억	243038	N	N	N	N
58	20240912	160519	57	100.00	KOSDAQ	화학	N	N	N	N	N	1687	19	2	1.14	43390788	25825	104.78	1668	1690	1655	2165	1168	1668	1680.19	0.81	7347	1701	1684	1663	1646	1625	1693	1655	146	497	500	1160	1	1	29135091	492	-3.03	0.53	12	0.09	-556.00	3209.00	2930	20240223	-42.42	1607	20240805	4.98	2930	-42.42	20240223	1607	4.98	20240805	2930	-42.42	20240223	1607	4.98	20240805	2.85	N	056700	500	145 억	235803	N	N	N	N
59	20240912	150523	57	100.00	KOSDAQ	화학	N	N	N	N	N	1688	20	2	1.20	39095782	23279	94.45	1668	1690	1655	2165	1168	1668	1679.44	0.81	7396	1701	1684	1663	1646	1625	1693	1655	146	497	500	1160	1	1	29135091	492	-3.04	0.53	12	0.08	-556.00	3209.00	2930	20240223	-42.39	1607	20240805	5.04	2930	-42.39	20240223	1607	5.04	20240805	2930	-42.39	20240223	1607	5.04	20240805	2.85	N	056700	500	145 억	235803	N	N	N	N
60	20240912	140525	57	100.00	KOSDAQ	화학	N	N	N	N	N	1687	19	2	1.14	20845966	12462	50.56	1668	1687	1655	2165	1168	1668	1672.76	0.81	1900	1701	1684	1663	1646	1625	1693	1655	146	497	500	1160	1	1	29135091	492	-3.03	0.53	12	0.04	-556.00	3209.00	2930	20240223	-42.42	1607	20240805	4.98	2930	-42.42	20240223	1607	4.98	20240805	2930	-42.42	20240223	1607	4.98	20240805	2.85	N	056700	500	145 억	235803	N	N	N	N
61	20240912	130522	57	100.00	KOSDAQ	화학	N	N	N	N	N	1682	14	2	0.84	18902321	11305	45.87	1668	1685	1655	2165	1168	1668	1672.03	0.81	1630	1701	1684	1663	1646	1625	1693	1655	146	497	500	1160	1	1	29135091	490	-3.03	0.52	12	0.04	-556.00	3209.00	2930	20240223	-42.59	1607	20240805	4.67	2930	-42.59	20240223	1607	4.67	20240805	2930	-42.59	20240223	1607	4.67	20240805	2.85	N	056700	500	145 억	235803	N	N	N	N
62	20240912	120521	57	100.00	KOSDAQ	화학	N	N	N	N	N	1674	6	2	0.36	12269280	7333	29.75	1668	1685	1655	2165	1168	1668	1673.16	0.81	208	1701	1684	1663	1646	1625	1693	1655	146	497	500	1160	1	1	29135091	488	-3.01	0.52	12	0.03	-556.00	3209.00	2930	20240223	-42.87	1607	20240805	4.17	2930	-42.87	20240223	1607	4.17	20240805	2930	-42.87	20240223	1607	4.17	20240805	2.85	N	056700	500	145 억	235803	N	N	N	N
63	20240912	110520	57	100.00	KOSDAQ	화학	N	N	N	N	N	1674	6	2	0.36	11627131	6949	28.20	1668	1685	1655	2165	1168	1668	1673.21	0.81	216	1701	1684	1663	1646	1625	1693	1655	146	497	500	1160	1	1	29135091	488	-3.01	0.52	12	0.02	-556.00	3209.00	2930	20240223	-42.87	1607	20240805	4.17	2930	-42.87	20240223	1607	4.17	20240805	2930	-42.87	20240223	1607	4.17	20240805	2.85	N	056700	500	145 억	235803	N	N	N	N
64	20240912	100522	57	100.00	KOSDAQ	화학	N	N	N	N	N	1670	2	2	0.12	10949527	6543	26.55	1668	1685	1655	2165	1168	1668	1673.47	0.81	54	1701	1684	1663	1646	1625	1693	1655	146	497	500	1160	1	1	29135091	487	-3.00	0.52	12	0.02	-556.00	3209.00	2930	20240223	-43.00	1607	20240805	3.92	2930	-43.00	20240223	1607	3.92	20240805	2930	-43.00	20240223	1607	3.92	20240805	2.85	N	056700	500	145 억	235803	N	N	N	N
65	20240912	090521	57	100.00	KOSDAQ	화학	N	N	N	N	N	1680	12	2	0.72	485464	290	1.18	1668	1680	1668	2165	1168	1668	1674.01	0.81	-40	1701	1684	1663	1646	1625	1693	1655	146	497	500	1160	1	1	29135091	489	-3.02	0.52	12	0.00	-556.00	3209.00	2930	20240223	-42.66	1607	20240805	4.54	2930	-42.66	20240223	1607	4.54	20240805	2930	-42.66	20240223	1607	4.54	20240805	2.85	N	056700	500	145 억	235803	N	N	N	N
66	20240911	160511	57	100.00	KOSDAQ	화학	N	N	N	N	N	1668	-20	5	-1.18	34231745	20614	123.45	1658	1680	1642	2190	1182	1688	1660.61	0.82	-3211	1720	1703	1682	1665	1644	1693	1655	146	502	500	1180	1	1	29135091	486	-3.00	0.52	12	0.07	-556.00	3209.00	2930	20240223	-43.07	1607	20240805	3.80	2930	-43.07	20240223	1607	3.80	20240805	2930	-43.07	20240223	1607	3.80	20240805	2.78	N	056700	500	145 억	239014	N	N	N	N
67	20240911	150514	57	100.00	KOSDAQ	화학	N	N	N	N	N	1673	-15	5	-0.89	26383801	15909	95.27	1658	1680	1642	2190	1182	1688	1658.42	0.82	-2244	1720	1703	1682	1665	1644	1693	1655	146	502	500	1180	1	1	29135091	487	-3.01	0.52	12	0.05	-556.00	3209.00	2930	20240223	-42.90	1607	20240805	4.11	2930	-42.90	20240223	1607	4.11	20240805	2930	-42.90	20240223	1607	4.11	20240805	2.78	N	056700	500	145 억	239014	N	N	N	N
68	20240911	140514	57	100.00	KOSDAQ	화학	N	N	N	N	N	1673	-15	5	-0.89	19615097	11852	70.98	1658	1680	1642	2190	1182	1688	1655.00	0.82	409	1720	1703	1682	1665	1644	1693	1655	146	502	500	1180	1	1	29135091	487	-3.01	0.52	12	0.04	-556.00	3209.00	2930	20240223	-42.90	1607	20240805	4.11	2930	-42.90	20240223	1607	4.11	20240805	2930	-42.90	20240223	1607	4.11	20240805	2.78	N	056700	500	145 억	239014	N	N	N	N
69	20240911	130513	57	100.00	KOSDAQ	화학	N	N	N	N	N	1673	-15	5	-0.89	18469489	11161	66.84	1658	1680	1642	2190	1182	1688	1654.82	0.82	411	1720	1703	1682	1665	1644	1693	1655	146	502	500	1180	1	1	29135091	487	-3.01	0.52	12	0.04	-556.00	3209.00	2930	20240223	-42.90	1607	20240805	4.11	2930	-42.90	20240223	1607	4.11	20240805	2930	-42.90	20240223	1607	4.11	20240805	2.78	N	056700	500	145 억	239014	N	N	N	N
70	20240911	120517	57	100.00	KOSDAQ	화학	N	N	N	N	N	1674	-14	5	-0.83	17979309	10866	65.07	1658	1680	1642	2190	1182	1688	1654.64	0.82	424	1720	1703	1682	1665	1644	1693	1655	146	502	500	1180	1	1	29135091	488	-3.01	0.52	12	0.04	-556.00	3209.00	2930	20240223	-42.87	1607	20240805	4.17	2930	-42.87	20240223	1607	4.17	20240805	2930	-42.87	20240223	1607	4.17	20240805	2.78	N	056700	500	145 억	239014	N	N	N	N
71	20240911	110511	57	100.00	KOSDAQ	화학	N	N	N	N	N	1674	-14	5	-0.83	16449263	9952	59.60	1658	1680	1642	2190	1182	1688	1652.86	0.82	481	1720	1703	1682	1665	1644	1693	1655	146	502	500	1180	1	1	29135091	488	-3.01	0.52	12	0.03	-556.00	3209.00	2930	20240223	-42.87	1607	20240805	4.17	2930	-42.87	20240223	1607	4.17	20240805	2930	-42.87	20240223	1607	4.17	20240805	2.78	N	056700	500	145 억	239014	N	N	N	N
72	20240911	100511	57	100.00	KOSDAQ	화학	N	N	N	N	N	1675	-13	5	-0.77	16223690	9817	58.79	1658	1680	1642	2190	1182	1688	1652.61	0.82	481	1720	1703	1682	1665	1644	1693	1655	146	502	500	1180	1	1	29135091	488	-3.01	0.52	12	0.03	-556.00	3209.00	2930	20240223	-42.83	1607	20240805	4.23	2930	-42.83	20240223	1607	4.23	20240805	2930	-42.83	20240223	1607	4.23	20240805	2.78	N	056700	500	145 억	239014	N	N	N	N
73	20240911	090517	57	100.00	KOSDAQ	화학	N	N	N	N	N	1677	-11	5	-0.65	5350583	3227	19.33	1658	1680	1654	2190	1182	1688	1658.07	0.82	503	1720	1703	1682	1665	1644	1693	1655	146	502	500	1180	1	1	29135091	489	-3.02	0.52	12	0.01	-556.00	3209.00	2930	20240223	-42.76	1607	20240805	4.36	2930	-42.76	20240223	1607	4.36	20240805	2930	-42.76	20240223	1607	4.36	20240805	2.78	N	056700	500	145 억	239014	N	N	N	N
74	20240910	160511	57	100.00	KOSDAQ	화학	N	N	N	N	N	1688	-5	5	-0.30	27308157	16233	12.28	1691	1699	1661	2200	1186	1693	1682.26	0.82	-1350	1749	1720	1678	1649	1607	1735	1664	146	507	500	1180	1	1	29135091	492	-3.04	0.53	12	0.06	-556.00	3209.00	2930	20240223	-42.39	1607	20240805	5.04	2930	-42.39	20240223	1607	5.04	20240805	2930	-42.39	20240223	1607	5.04	20240805	2.78	N	056700	500	145 억	240364	N	N	N	N
75	20240910	150515	57	100.00	KOSDAQ	화학	N	N	N	N	N	1680	-13	5	-0.77	14850308	8844	6.69	1691	1699	1661	2200	1186	1693	1679.14	0.82	35	1749	1720	1678	1649	1607	1735	1664	146	507	500	1180	1	1	29135091	489	-3.02	0.52	12	0.03	-556.00	3209.00	2930	20240223	-42.66	1607	20240805	4.54	2930	-42.66	20240223	1607	4.54	20240805	2930	-42.66	20240223	1607	4.54	20240805	2.78	N	056700	500	145 억	240364	N	N	N	N
76	20240910	140512	57	100.00	KOSDAQ	화학	N	N	N	N	N	1690	-3	5	-0.18	8523162	5048	3.82	1691	1699	1679	2200	1186	1693	1688.42	0.82	-1362	1749	1720	1678	1649	1607	1735	1664	146	507	500	1180	1	1	29135091	492	-3.04	0.53	12	0.02	-556.00	3209.00	2930	20240223	-42.32	1607	20240805	5.16	2930	-42.32	20240223	1607	5.16	20240805	2930	-42.32	20240223	1607	5.16	20240805	2.78	N	056700	500	145 억	240364	N	N	N	N
77	20240910	130513	57	100.00	KOSDAQ	화학	N	N	N	N	N	1696	3	2	0.18	6180271	3661	2.77	1691	1699	1679	2200	1186	1693	1688.14	0.82	-97	1749	1720	1678	1649	1607	1735	1664	146	507	500	1180	1	1	29135091	494	-3.05	0.53	12	0.01	-556.00	3209.00	2930	20240223	-42.12	1607	20240805	5.54	2930	-42.12	20240223	1607	5.54	20240805	2930	-42.12	20240223	1607	5.54	20240805	2.78	N	056700	500	145 억	240364	N	N	N	N
78	20240910	120512	57	100.00	KOSDAQ	화학	N	N	N	N	N	1698	5	2	0.30	6083631	3604	2.73	1691	1699	1679	2200	1186	1693	1688.02	0.82	-49	1749	1720	1678	1649	1607	1735	1664	146	507	500	1180	1	1	29135091	495	-3.05	0.53	12	0.01	-556.00	3209.00	2930	20240223	-42.05	1607	20240805	5.66	2930	-42.05	20240223	1607	5.66	20240805	2930	-42.05	20240223	1607	5.66	20240805	2.78	N	056700	500	145 억	240364	N	N	N	N
79	20240910	110511	57	100.00	KOSDAQ	화학	N	N	N	N	N	1690	-3	5	-0.18	5492172	3253	2.46	1691	1691	1679	2200	1186	1693	1688.34	0.82	-177	1749	1720	1678	1649	1607	1735	1664	146	507	500	1180	1	1	29135091	492	-3.04	0.53	12	0.01	-556.00	3209.00	2930	20240223	-42.32	1607	20240805	5.16	2930	-42.32	20240223	1607	5.16	20240805	2930	-42.32	20240223	1607	5.16	20240805	2.78	N	056700	500	145 억	240364	N	N	N	N
80	20240910	100514	57	100.00	KOSDAQ	화학	N	N	N	N	N	1690	-3	5	-0.18	1868147	1105	0.84	1691	1691	1690	2200	1186	1693	1690.63	0.82	-105	1749	1720	1678	1649	1607	1735	1664	146	507	500	1180	1	1	29135091	492	-3.04	0.53	12	0.00	-556.00	3209.00	2930	20240223	-42.32	1607	20240805	5.16	2930	-42.32	20240223	1607	5.16	20240805	2930	-42.32	20240223	1607	5.16	20240805	2.78	N	056700	500	145 억	240364	N	N	N	N
81	20240910	090511	57	100.00	KOSDAQ	화학	N	N	N	N	N	1691	-2	5	-0.12	1178627	697	0.53	1691	1691	1691	2200	1186	1693	1691.00	0.82	-103	1749	1720	1678	1649	1607	1735	1664	146	507	500	1180	1	1	29135091	493	-3.04	0.53	12	0.00	-556.00	3209.00	2930	20240223	-42.29	1607	20240805	5.23	2930	-42.29	20240223	1607	5.23	20240805	2930	-42.29	20240223	1607	5.23	20240805	2.78	N	056700	500	145 억	240364	N	N	N	N
82	20240909	160502	57	100.00	KOSDAQ	화학	N	N	N	N	N	1693	-27	5	-1.57	216074031	130247	372.65	1651	1707	1636	2235	1204	1720	1658.77	0.80	6694	1780	1750	1705	1675	1630	1765	1690	146	515	500	1200	1	1	29135091	493	-3.04	0.53	12	0.45	-556.00	3209.00	2930	20240223	-42.22	1607	20240805	5.35	2930	-42.22	20240223	1607	5.35	20240805	2930	-42.22	20240223	1607	5.35	20240805	2.77	N	056700	500	145 억	233675	N	N	N	N
83	20240909	150506	57	100.00	KOSDAQ	화학	N	N	N	N	N	1693	-27	5	-1.57	196048886	118425	338.82	1651	1707	1636	2235	1204	1720	1655.47	0.80	8273	1780	1750	1705	1675	1630	1765	1690	146	515	500	1200	1	1	29135091	493	-3.04	0.53	12	0.41	-556.00	3209.00	2930	20240223	-42.22	1607	20240805	5.35	2930	-42.22	20240223	1607	5.35	20240805	2930	-42.22	20240223	1607	5.35	20240805	2.77	N	056700	500	145 억	233675	N	N	N	N
84	20240909	140509	57	100.00	KOSDAQ	화학	N	N	N	N	N	1697	-23	5	-1.34	182930555	110639	316.55	1651	1707	1636	2235	1204	1720	1653.40	0.80	6889	1780	1750	1705	1675	1630	1765	1690	146	515	500	1200	1	1	29135091	494	-3.05	0.53	12	0.38	-556.00	3209.00	2930	20240223	-42.08	1607	20240805	5.60	2930	-42.08	20240223	1607	5.60	20240805	2930	-42.08	20240223	1607	5.60	20240805	2.77	N	056700	500	145 억	233675	N	N	N	N
85	20240909	130506	57	100.00	KOSDAQ	화학	N	N	N	N	N	1683	-37	5	-2.15	171329065	103780	296.92	1651	1698	1636	2235	1204	1720	1650.89	0.80	2184	1780	1750	1705	1675	1630	1765	1690	146	515	500	1200	1	1	29135091	490	-3.03	0.52	12	0.36	-556.00	3209.00	2930	20240223	-42.56	1607	20240805	4.73	2930	-42.56	20240223	1607	4.73	20240805	2930	-42.56	20240223	1607	4.73	20240805	2.77	N	056700	500	145 억	233675	N	N	N	N
86	20240909	120504	57	100.00	KOSDAQ	화학	N	N	N	N	N	1678	-42	5	-2.44	155136414	94090	269.20	1651	1698	1636	2235	1204	1720	1648.81	0.80	-1256	1780	1750	1705	1675	1630	1765	1690	146	515	500	1200	1	1	29135091	489	-3.02	0.52	12	0.32	-556.00	3209.00	2930	20240223	-42.73	1607	20240805	4.42	2930	-42.73	20240223	1607	4.42	20240805	2930	-42.73	20240223	1607	4.42	20240805	2.77	N	056700	500	145 억	233675	N	N	N	N
87	20240909	110504	57	100.00	KOSDAQ	화학	N	N	N	N	N	1662	-58	5	-3.37	125226110	75905	217.17	1651	1698	1636	2235	1204	1720	1649.77	0.80	-787	1780	1750	1705	1675	1630	1765	1690	146	515	500	1200	1	1	29135091	484	-2.99	0.52	12	0.26	-556.00	3209.00	2930	20240223	-43.28	1607	20240805	3.42	2930	-43.28	20240223	1607	3.42	20240805	2930	-43.28	20240223	1607	3.42	20240805	2.77	N	056700	500	145 억	233675	N	N	N	N
88	20240909	100509	57	100.00	KOSDAQ	화학	N	N	N	N	N	1666	-54	5	-3.14	60007497	36306	103.87	1651	1698	1646	2235	1204	1720	1652.83	0.80	1240	1780	1750	1705	1675	1630	1765	1690	146	515	500	1200	1	1	29135091	485	-3.00	0.52	12	0.12	-556.00	3209.00	2930	20240223	-43.14	1607	20240805	3.67	2930	-43.14	20240223	1607	3.67	20240805	2930	-43.14	20240223	1607	3.67	20240805	2.77	N	056700	500	145 억	233675	N	N	N	N
89	20240909	090503	57	100.00	KOSDAQ	화학	N	N	N	N	N	1694	-26	5	-1.51	3521475	2132	6.10	1651	1698	1651	2235	1204	1720	1651.72	0.80	-240	1780	1750	1705	1675	1630	1765	1690	146	515	500	1200	1	1	29135091	494	-3.05	0.53	12	0.01	-556.00	3209.00	2930	20240223	-42.18	1607	20240805	5.41	2930	-42.18	20240223	1607	5.41	20240805	2930	-42.18	20240223	1607	5.41	20240805	2.77	N	056700	500	145 억	233675	N	N	N	N
90	20240906	160459	57	100.00	KOSDAQ	화학	N	N	N	N	N	1720	-7	5	-0.41	58986920	34742	78.47	1711	1735	1660	2245	1209	1727	1697.86	0.81	-1325	1761	1744	1718	1701	1675	1752	1709	146	518	500	1200	1	1	29135091	501	-3.09	0.54	12	0.12	-556.00	3209.00	2930	20240223	-41.30	1607	20240805	7.03	2930	-41.30	20240223	1607	7.03	20240805	2930	-41.30	20240223	1607	7.03	20240805	2.78	N	056700	500	145 억	234725	N	N	N	N
91	20240906	150506	57	100.00	KOSDAQ	화학	N	N	N	N	N	1701	-26	5	-1.51	38367266	22726	51.33	1711	1735	1660	2245	1209	1727	1688.25	0.81	-1088	1761	1744	1718	1701	1675	1752	1709	146	518	500	1200	1	1	29135091	496	-3.06	0.53	12	0.08	-556.00	3209.00	2930	20240223	-41.95	1607	20240805	5.85	2930	-41.95	20240223	1607	5.85	20240805	2930	-41.95	20240223	1607	5.85	20240805	2.78	N	056700	500	145 억	234725	N	N	N	N
92	20240906	140507	57	100.00	KOSDAQ	화학	N	N	N	N	N	1704	-23	5	-1.33	28197286	16692	37.70	1711	1735	1660	2245	1209	1727	1689.27	0.81	-1384	1761	1744	1718	1701	1675	1752	1709	146	518	500	1200	1	1	29135091	496	-3.06	0.53	12	0.06	-556.00	3209.00	2930	20240223	-41.84	1607	20240805	6.04	2930	-41.84	20240223	1607	6.04	20240805	2930	-41.84	20240223	1607	6.04	20240805	2.78	N	056700	500	145 억	234725	N	N	N	N
93	20240906	130504	57	100.00	KOSDAQ	화학	N	N	N	N	N	1698	-29	5	-1.68	21685370	12824	28.97	1711	1735	1660	2245	1209	1727	1691.00	0.81	-365	1761	1744	1718	1701	1675	1752	1709	146	518	500	1200	1	1	29135091	495	-3.05	0.53	12	0.04	-556.00	3209.00	2930	20240223	-42.05	1607	20240805	5.66	2930	-42.05	20240223	1607	5.66	20240805	2930	-42.05	20240223	1607	5.66	20240805	2.78	N	056700	500	145 억	234725	N	N	N	N
94	20240906	120506	57	100.00	KOSDAQ	화학	N	N	N	N	N	1700	-27	5	-1.56	20187288	11930	26.95	1711	1735	1660	2245	1209	1727	1692.14	0.81	-355	1761	1744	1718	1701	1675	1752	1709	146	518	500	1200	1	1	29135091	495	-3.06	0.53	12	0.04	-556.00	3209.00	2930	20240223	-41.98	1607	20240805	5.79	2930	-41.98	20240223	1607	5.79	20240805	2930	-41.98	20240223	1607	5.79	20240805	2.78	N	056700	500	145 억	234725	N	N	N	N
95	20240906	110508	57	100.00	KOSDAQ	화학	N	N	N	N	N	1715	-12	5	-0.69	9583653	5617	12.69	1711	1735	1660	2245	1209	1727	1706.19	0.81	-434	1761	1744	1718	1701	1675	1752	1709	146	518	500	1200	1	1	29135091	500	-3.08	0.53	12	0.02	-556.00	3209.00	2930	20240223	-41.47	1607	20240805	6.72	2930	-41.47	20240223	1607	6.72	20240805	2930	-41.47	20240223	1607	6.72	20240805	2.78	N	056700	500	145 억	234725	N	N	N	N
96	20240906	100502	57	100.00	KOSDAQ	화학	N	N	N	N	N	1719	-8	5	-0.46	4714286	2773	6.26	1711	1735	1660	2245	1209	1727	1700.07	0.81	-58	1761	1744	1718	1701	1675	1752	1709	146	518	500	1200	1	1	29135091	501	-3.09	0.54	12	0.01	-556.00	3209.00	2930	20240223	-41.33	1607	20240805	6.97	2930	-41.33	20240223	1607	6.97	20240805	2930	-41.33	20240223	1607	6.97	20240805	2.78	N	056700	500	145 억	234725	N	N	N	N
97	20240906	090506	57	100.00	KOSDAQ	화학	N	N	N	N	N	1725	-2	5	-0.12	521985	305	0.69	1711	1735	1711	2245	1209	1727	1711.43	0.81	-50	1761	1744	1718	1701	1675	1752	1709	146	518	500	1200	1	1	29135091	503	-3.10	0.54	12	0.00	-556.00	3209.00	2930	20240223	-41.13	1607	20240805	7.34	2930	-41.13	20240223	1607	7.34	20240805	2930	-41.13	20240223	1607	7.34	20240805	2.78	N	056700	500	145 억	234725	N	N	N	N
98	20240905	160457	57	100.00	KOSDAQ	화학	N	N	N	N	N	1727	3	2	0.17	75407816	44262	110.69	1710	1735	1692	2240	1207	1724	1703.67	0.81	-499	1748	1736	1718	1706	1688	1727	1697	146	516	500	1200	1	1	29135091	503	-3.11	0.54	12	0.15	-556.00	3209.00	2930	20240223	-41.06	1607	20240805	7.47	2930	-41.06	20240223	1607	7.47	20240805	2930	-41.06	20240223	1607	7.47	20240805	2.77	N	056700	500	145 억	235224	N	N	N	N
99	20240905	150505	57	100.00	KOSDAQ	화학	N	N	N	N	N	1725	1	2	0.06	69227201	40668	101.71	1710	1735	1692	2240	1207	1724	1702.25	0.81	-486	1748	1736	1718	1706	1688	1727	1697	146	516	500	1200	1	1	29135091	503	-3.10	0.54	12	0.14	-556.00	3209.00	2930	20240223	-41.13	1607	20240805	7.34	2930	-41.13	20240223	1607	7.34	20240805	2930	-41.13	20240223	1607	7.34	20240805	2.77	N	056700	500	145 억	235224	N	N	N	N
100	20240905	140502	57	100.00	KOSDAQ	화학	N	N	N	N	N	1707	-17	5	-0.99	53181757	31266	78.19	1710	1735	1692	2240	1207	1724	1700.95	0.81	450	1748	1736	1718	1706	1688	1727	1697	146	516	500	1200	1	1	29135091	497	-3.07	0.53	12	0.11	-556.00	3209.00	2930	20240223	-41.74	1607	20240805	6.22	2930	-41.74	20240223	1607	6.22	20240805	2930	-41.74	20240223	1607	6.22	20240805	2.77	N	056700	500	145 억	235224	N	N	N	N
101	20240905	130505	57	100.00	KOSDAQ	화학	N	N	N	N	N	1705	-19	5	-1.10	48833689	28702	71.78	1710	1735	1693	2240	1207	1724	1701.40	0.81	1120	1748	1736	1718	1706	1688	1727	1697	146	516	500	1200	1	1	29135091	497	-3.07	0.53	12	0.10	-556.00	3209.00	2930	20240223	-41.81	1607	20240805	6.10	2930	-41.81	20240223	1607	6.10	20240805	2930	-41.81	20240223	1607	6.10	20240805	2.77	N	056700	500	145 억	235224	N	N	N	N
102	20240905	120501	57	100.00	KOSDAQ	화학	N	N	N	N	N	1709	-15	5	-0.87	37121071	21796	54.51	1710	1735	1697	2240	1207	1724	1703.11	0.81	782	1748	1736	1718	1706	1688	1727	1697	146	516	500	1200	1	1	29135091	498	-3.07	0.53	12	0.07	-556.00	3209.00	2930	20240223	-41.67	1607	20240805	6.35	2930	-41.67	20240223	1607	6.35	20240805	2930	-41.67	20240223	1607	6.35	20240805	2.77	N	056700	500	145 억	235224	N	N	N	N
103	20240905	110459	57	100.00	KOSDAQ	화학	N	N	N	N	N	1700	-24	5	-1.39	25651936	15046	37.63	1710	1735	1697	2240	1207	1724	1704.90	0.81	788	1748	1736	1718	1706	1688	1727	1697	146	516	500	1200	1	1	29135091	495	-3.06	0.53	12	0.05	-556.00	3209.00	2930	20240223	-41.98	1607	20240805	5.79	2930	-41.98	20240223	1607	5.79	20240805	2930	-41.98	20240223	1607	5.79	20240805	2.77	N	056700	500	145 억	235224	N	N	N	N
104	20240905	100459	57	100.00	KOSDAQ	화학	N	N	N	N	N	1712	-12	5	-0.70	3815791	2221	5.55	1710	1735	1710	2240	1207	1724	1718.05	0.81	13	1748	1736	1718	1706	1688	1727	1697	146	516	500	1200	1	1	29135091	499	-3.08	0.53	12	0.01	-556.00	3209.00	2930	20240223	-41.57	1607	20240805	6.53	2930	-41.57	20240223	1607	6.53	20240805	2930	-41.57	20240223	1607	6.53	20240805	2.77	N	056700	500	145 억	235224	N	N	N	N
105	20240905	090504	57	100.00	KOSDAQ	화학	N	N	N	N	N	1734	10	2	0.58	766336	448	1.12	1710	1734	1710	2240	1207	1724	1710.57	0.81	-64	1748	1736	1718	1706	1688	1727	1697	146	516	500	1200	1	1	29135091	505	-3.12	0.54	12	0.00	-556.00	3209.00	2930	20240223	-40.82	1607	20240805	7.90	2930	-40.82	20240223	1607	7.90	20240805	2930	-40.82	20240223	1607	7.90	20240805	2.77	N	056700	500	145 억	235224	N	N	N	N
106	20240904	160453	57	100.00	KOSDAQ	화학	N	N	N	N	N	1724	-40	5	-2.27	68505024	39985	53.09	1726	1730	1700	2290	1235	1764	1713.27	0.82	-2885	1859	1811	1732	1684	1605	1835	1708	146	526	500	1230	1	1	29135091	502	-3.10	0.54	12	0.14	-556.00	3209.00	2930	20240223	-41.16	1607	20240805	7.28	2930	-41.16	20240223	1607	7.28	20240805	2930	-41.16	20240223	1607	7.28	20240805	2.77	N	056700	500	145 억	238070	N	N	N	N
107	20240904	150457	57	100.00	KOSDAQ	화학	N	N	N	N	N	1710	-54	5	-3.06	61141292	35706	47.41	1726	1730	1700	2290	1235	1764	1712.35	0.82	-2575	1859	1811	1732	1684	1605	1835	1708	146	526	500	1230	1	1	29135091	498	-3.08	0.53	12	0.12	-556.00	3209.00	2930	20240223	-41.64	1607	20240805	6.41	2930	-41.64	20240223	1607	6.41	20240805	2930	-41.64	20240223	1607	6.41	20240805	2.77	N	056700	500	145 억	238070	N	N	N	N
108	20240904	140459	57	100.00	KOSDAQ	화학	N	N	N	N	N	1722	-42	5	-2.38	39770846	23163	30.75	1726	1730	1706	2290	1235	1764	1717.00	0.82	-2359	1859	1811	1732	1684	1605	1835	1708	146	526	500	1230	1	1	29135091	502	-3.10	0.54	12	0.08	-556.00	3209.00	2930	20240223	-41.23	1607	20240805	7.16	2930	-41.23	20240223	1607	7.16	20240805	2930	-41.23	20240223	1607	7.16	20240805	2.77	N	056700	500	145 억	238070	N	N	N	N
109	20240904	130458	57	100.00	KOSDAQ	화학	N	N	N	N	N	1712	-52	5	-2.95	28212302	16401	21.78	1726	1730	1708	2290	1235	1764	1720.16	0.82	-2220	1859	1811	1732	1684	1605	1835	1708	146	526	500	1230	1	1	29135091	499	-3.08	0.53	12	0.06	-556.00	3209.00	2930	20240223	-41.57	1607	20240805	6.53	2930	-41.57	20240223	1607	6.53	20240805	2930	-41.57	20240223	1607	6.53	20240805	2.77	N	056700	500	145 억	238070	N	N	N	N
110	20240904	120455	57	100.00	KOSDAQ	화학	N	N	N	N	N	1729	-35	5	-1.98	21489017	12479	16.57	1726	1730	1708	2290	1235	1764	1722.01	0.82	-2331	1859	1811	1732	1684	1605	1835	1708	146	526	500	1230	1	1	29135091	504	-3.11	0.54	12	0.04	-556.00	3209.00	2930	20240223	-40.99	1607	20240805	7.59	2930	-40.99	20240223	1607	7.59	20240805	2930	-40.99	20240223	1607	7.59	20240805	2.77	N	056700	500	145 억	238070	N	N	N	N
111	20240904	110454	57	100.00	KOSDAQ	화학	N	N	N	N	N	1728	-36	5	-2.04	16517167	9594	12.74	1726	1730	1708	2290	1235	1764	1721.61	0.82	-1730	1859	1811	1732	1684	1605	1835	1708	146	526	500	1230	1	1	29135091	503	-3.11	0.54	12	0.03	-556.00	3209.00	2930	20240223	-41.02	1607	20240805	7.53	2930	-41.02	20240223	1607	7.53	20240805	2930	-41.02	20240223	1607	7.53	20240805	2.77	N	056700	500	145 억	238070	N	N	N	N
112	20240904	100457	57	100.00	KOSDAQ	화학	N	N	N	N	N	1720	-44	5	-2.49	13975542	8121	10.78	1726	1728	1708	2290	1235	1764	1720.91	0.82	-2006	1859	1811	1732	1684	1605	1835	1708	146	526	500	1230	1	1	29135091	501	-3.09	0.54	12	0.03	-556.00	3209.00	2930	20240223	-41.30	1607	20240805	7.03	2930	-41.30	20240223	1607	7.03	20240805	2930	-41.30	20240223	1607	7.03	20240805	2.77	N	056700	500	145 억	238070	N	N	N	N
113	20240904	090456	57	100.00	KOSDAQ	화학	N	N	N	N	N	1716	-48	5	-2.72	5059717	2932	3.89	1726	1728	1716	2290	1235	1764	1725.69	0.82	-29	1859	1811	1732	1684	1605	1835	1708	146	526	500	1230	1	1	29135091	500	-3.09	0.53	12	0.01	-556.00	3209.00	2930	20240223	-41.43	1607	20240805	6.78	2930	-41.43	20240223	1607	6.78	20240805	2930	-41.43	20240223	1607	6.78	20240805	2.77	N	056700	500	145 억	238070	N	N	N	N
114	20240903	160450	57	100.00	KOSDAQ	화학	N	N	N	N	N	1764	-19	5	-1.07	130703424	75276	326.00	1760	1780	1653	2315	1249	1783	1736.32	0.83	-3346	1823	1803	1772	1752	1721	1787	1736	146	532	500	1240	1	1	29135091	514	-3.17	0.55	12	0.26	-556.00	3209.00	2930	20240223	-39.80	1607	20240805	9.77	2930	-39.80	20240223	1607	9.77	20240805	2930	-39.80	20240223	1607	9.77	20240805	2.77	N	056700	500	145 억	241416	N	N	N	N
115	20240903	150454	57	100.00	KOSDAQ	화학	N	N	N	N	N	1749	-34	5	-1.91	117576049	67822	293.72	1760	1780	1653	2315	1249	1783	1733.60	0.83	-3110	1823	1803	1772	1752	1721	1787	1736	146	532	500	1240	1	1	29135091	510	-3.15	0.55	12	0.23	-556.00	3209.00	2930	20240223	-40.31	1607	20240805	8.84	2930	-40.31	20240223	1607	8.84	20240805	2930	-40.31	20240223	1607	8.84	20240805	2.77	N	056700	500	145 억	241416	N	N	N	N
116	20240903	140455	57	100.00	KOSDAQ	화학	N	N	N	N	N	1751	-32	5	-1.79	115269256	66503	288.00	1760	1780	1653	2315	1249	1783	1733.29	0.83	-2887	1823	1803	1772	1752	1721	1787	1736	146	532	500	1240	1	1	29135091	510	-3.15	0.55	12	0.23	-556.00	3209.00	2930	20240223	-40.24	1607	20240805	8.96	2930	-40.24	20240223	1607	8.96	20240805	2930	-40.24	20240223	1607	8.96	20240805	2.77	N	056700	500	145 억	241416	N	N	N	N
117	20240903	130455	57	100.00	KOSDAQ	화학	N	N	N	N	N	1740	-43	5	-2.41	105789544	61053	264.40	1760	1780	1653	2315	1249	1783	1732.75	0.83	-2356	1823	1803	1772	1752	1721	1787	1736	146	532	500	1240	1	1	29135091	507	-3.13	0.54	12	0.21	-556.00	3209.00	2930	20240223	-40.61	1607	20240805	8.28	2930	-40.61	20240223	1607	8.28	20240805	2930	-40.61	20240223	1607	8.28	20240805	2.77	N	056700	500	145 억	241416	N	N	N	N
118	20240903	120448	57	100.00	KOSDAQ	화학	N	N	N	N	N	1745	-38	5	-2.13	78006760	45036	195.04	1760	1780	1653	2315	1249	1783	1732.10	0.83	-1859	1823	1803	1772	1752	1721	1787	1736	146	532	500	1240	1	1	29135091	508	-3.14	0.54	12	0.15	-556.00	3209.00	2930	20240223	-40.44	1607	20240805	8.59	2930	-40.44	20240223	1607	8.59	20240805	2930	-40.44	20240223	1607	8.59	20240805	2.77	N	056700	500	145 억	241416	N	N	N	N
119	20240903	110446	57	100.00	KOSDAQ	화학	N	N	N	N	N	1749	-34	5	-1.91	70182432	40531	175.53	1760	1780	1653	2315	1249	1783	1731.57	0.83	-1742	1823	1803	1772	1752	1721	1787	1736	146	532	500	1240	1	1	29135091	510	-3.15	0.55	12	0.14	-556.00	3209.00	2930	20240223	-40.31	1607	20240805	8.84	2930	-40.31	20240223	1607	8.84	20240805	2930	-40.31	20240223	1607	8.84	20240805	2.77	N	056700	500	145 억	241416	N	N	N	N
120	20240903	100448	57	100.00	KOSDAQ	화학	N	N	N	N	N	1757	-26	5	-1.46	9308167	5300	22.95	1760	1780	1751	2315	1249	1783	1756.26	0.83	-476	1823	1803	1772	1752	1721	1787	1736	146	532	500	1240	1	1	29135091	512	-3.16	0.55	12	0.02	-556.00	3209.00	2930	20240223	-40.03	1607	20240805	9.33	2930	-40.03	20240223	1607	9.33	20240805	2930	-40.03	20240223	1607	9.33	20240805	2.77	N	056700	500	145 억	241416	N	N	N	N
121	20240903	090449	57	100.00	KOSDAQ	화학	N	N	N	N	N	1780	-3	5	-0.17	1484500	842	3.65	1760	1780	1760	2315	1249	1783	1763.06	0.83	0	1823	1803	1772	1752	1721	1787	1736	146	532	500	1240	1	1	29135091	519	-3.20	0.55	12	0.00	-556.00	3209.00	2930	20240223	-39.25	1607	20240805	10.77	2930	-39.25	20240223	1607	10.77	20240805	2930	-39.25	20240223	1607	10.77	20240805	2.77	N	056700	500	145 억	241416	N	N	N	N
122	20240902	160444	57	100.00	KOSDAQ	화학	N	N	N	N	N	1783	-2	5	-0.11	40515879	23090	74.51	1785	1792	1741	2320	1250	1785	1754.69	0.84	-3026	1838	1811	1776	1749	1714	1816	1754	146	535	500	1240	1	1	29135091	519	-3.21	0.56	12	0.08	-556.00	3209.00	2930	20240223	-39.15	1607	20240805	10.95	2930	-39.15	20240223	1607	10.95	20240805	2930	-39.15	20240223	1607	10.95	20240805	2.74	N	056700	500	145 억	244442	N	N	N	N
123	20240902	150452	57	100.00	KOSDAQ	화학	N	N	N	N	N	1758	-27	5	-1.51	33652924	19237	62.07	1785	1792	1741	2320	1250	1785	1749.39	0.84	-2971	1838	1811	1776	1749	1714	1816	1754	146	535	500	1240	1	1	29135091	512	-3.16	0.55	12	0.07	-556.00	3209.00	2930	20240223	-40.00	1607	20240805	9.40	2930	-40.00	20240223	1607	9.40	20240805	2930	-40.00	20240223	1607	9.40	20240805	2.74	N	056700	500	145 억	244442	N	N	N	N
124	20240902	140451	57	100.00	KOSDAQ	화학	N	N	N	N	N	1780	-5	5	-0.28	31866989	18217	58.78	1785	1792	1741	2320	1250	1785	1749.30	0.84	-2922	1838	1811	1776	1749	1714	1816	1754	146	535	500	1240	1	1	29135091	519	-3.20	0.55	12	0.06	-556.00	3209.00	2930	20240223	-39.25	1607	20240805	10.77	2930	-39.25	20240223	1607	10.77	20240805	2930	-39.25	20240223	1607	10.77	20240805	2.74	N	056700	500	145 억	244442	N	N	N	N
125	20240902	130448	57	100.00	KOSDAQ	화학	N	N	N	N	N	1750	-35	5	-1.96	27042604	15462	49.89	1785	1792	1741	2320	1250	1785	1748.97	0.84	-2601	1838	1811	1776	1749	1714	1816	1754	146	535	500	1240	1	1	29135091	510	-3.15	0.55	12	0.05	-556.00	3209.00	2930	20240223	-40.27	1607	20240805	8.90	2930	-40.27	20240223	1607	8.90	20240805	2930	-40.27	20240223	1607	8.90	20240805	2.74	N	056700	500	145 억	244442	N	N	N	N
126	20240902	120451	57	100.00	KOSDAQ	화학	N	N	N	N	N	1743	-42	5	-2.35	24800508	14178	45.75	1785	1792	1741	2320	1250	1785	1749.22	0.84	-1339	1838	1811	1776	1749	1714	1816	1754	146	535	500	1240	1	1	29135091	508	-3.13	0.54	12	0.05	-556.00	3209.00	2930	20240223	-40.51	1607	20240805	8.46	2930	-40.51	20240223	1607	8.46	20240805	2930	-40.51	20240223	1607	8.46	20240805	2.74	N	056700	500	145 억	244442	N	N	N	N
127	20240902	110446	57	100.00	KOSDAQ	화학	N	N	N	N	N	1750	-35	5	-1.96	24446007	13975	45.09	1785	1792	1741	2320	1250	1785	1749.27	0.84	-1243	1838	1811	1776	1749	1714	1816	1754	146	535	500	1240	1	1	29135091	510	-3.15	0.55	12	0.05	-556.00	3209.00	2930	20240223	-40.27	1607	20240805	8.90	2930	-40.27	20240223	1607	8.90	20240805	2930	-40.27	20240223	1607	8.90	20240805	2.74	N	056700	500	145 억	244442	N	N	N	N
128	20240902	100446	57	100.00	KOSDAQ	화학	N	N	N	N	N	1753	-32	5	-1.79	13404469	7639	24.65	1785	1792	1741	2320	1250	1785	1754.74	0.84	-843	1838	1811	1776	1749	1714	1816	1754	146	535	500	1240	1	1	29135091	511	-3.15	0.55	12	0.03	-556.00	3209.00	2930	20240223	-40.17	1607	20240805	9.09	2930	-40.17	20240223	1607	9.09	20240805	2930	-40.17	20240223	1607	9.09	20240805	2.74	N	056700	500	145 억	244442	N	N	N	N
129	20240902	090442	57	100.00	KOSDAQ	화학	N	N	N	N	N	1792	7	2	0.39	1031737	578	1.87	1785	1792	1785	2320	1250	1785	1785.01	0.84	-8	1838	1811	1776	1749	1714	1816	1754	146	535	500	1240	1	1	29135091	522	-3.22	0.56	12	0.00	-556.00	3209.00	2930	20240223	-38.84	1607	20240805	11.51	2930	-38.84	20240223	1607	11.51	20240805	2930	-38.84	20240223	1607	11.51	20240805	2.74	N	056700	500	145 억	244442	N	N	N	N

53 KiB Raw Blame History

53 KiB

Raw Blame History