KissMeData/136410/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	160847	57	100.00	KOSDAQ	화학	N	N	N	N	N	7370	-70	5	-0.94	183926870	25279	62.09	7430	7430	7230	9670	5210	7440	7275.88	1.74	-1079	7700	7570	7420	7290	7140	7635	7355	57	2230	500	5200	10	1	11019106	812	26.04	1.33	12	0.23	283.00	5543.00	9920	20240312	-25.71	5570	20231024	32.32	9920	-25.71	20240312	5670	29.98	20240805	9920	-25.71	20240312	5570	32.32	20231024	0.83	N	136410	500	56 억	191334	N	N	N	N
3	20240930	150900	57	100.00	KOSDAQ	화학	N	N	N	N	N	7300	-140	5	-1.88	167988060	23103	56.75	7430	7430	7230	9670	5210	7440	7271.27	1.74	-799	7700	7570	7420	7290	7140	7635	7355	57	2230	500	5200	10	1	11019106	804	25.80	1.32	12	0.21	283.00	5543.00	9920	20240312	-26.41	5570	20231024	31.06	9920	-26.41	20240312	5670	28.75	20240805	9920	-26.41	20240312	5570	31.06	20231024	0.83	N	136410	500	56 억	191334	N	N	N	N
4	20240930	140857	57	100.00	KOSDAQ	화학	N	N	N	N	N	7290	-150	5	-2.02	82265590	11307	27.77	7430	7430	7230	9670	5210	7440	7275.63	1.74	-674	7700	7570	7420	7290	7140	7635	7355	57	2230	500	5200	10	1	11019106	803	25.76	1.32	12	0.10	283.00	5543.00	9920	20240312	-26.51	5570	20231024	30.88	9920	-26.51	20240312	5670	28.57	20240805	9920	-26.51	20240312	5570	30.88	20231024	0.83	N	136410	500	56 억	191334	N	N	N	N
5	20240930	130855	57	100.00	KOSDAQ	화학	N	N	N	N	N	7260	-180	5	-2.42	67761260	9304	22.85	7430	7430	7240	9670	5210	7440	7283.02	1.74	-497	7700	7570	7420	7290	7140	7635	7355	57	2230	500	5200	10	1	11019106	800	25.65	1.31	12	0.08	283.00	5543.00	9920	20240312	-26.81	5570	20231024	30.34	9920	-26.81	20240312	5670	28.04	20240805	9920	-26.81	20240312	5570	30.34	20231024	0.83	N	136410	500	56 억	191334	N	N	N	N
6	20240930	120851	57	100.00	KOSDAQ	화학	N	N	N	N	N	7270	-170	5	-2.28	52060230	7139	17.54	7430	7430	7250	9670	5210	7440	7292.37	1.74	-778	7700	7570	7420	7290	7140	7635	7355	57	2230	500	5200	10	1	11019106	801	25.69	1.31	12	0.06	283.00	5543.00	9920	20240312	-26.71	5570	20231024	30.52	9920	-26.71	20240312	5670	28.22	20240805	9920	-26.71	20240312	5570	30.52	20231024	0.83	N	136410	500	56 억	191334	N	N	N	N
7	20240930	110849	57	100.00	KOSDAQ	화학	N	N	N	N	N	7330	-110	5	-1.48	36660070	5017	12.32	7430	7430	7260	9670	5210	7440	7307.17	1.74	-1168	7700	7570	7420	7290	7140	7635	7355	57	2230	500	5200	10	1	11019106	808	25.90	1.32	12	0.05	283.00	5543.00	9920	20240312	-26.11	5570	20231024	31.60	9920	-26.11	20240312	5670	29.28	20240805	9920	-26.11	20240312	5570	31.60	20231024	0.83	N	136410	500	56 억	191334	N	N	N	N
8	20240930	100848	57	100.00	KOSDAQ	화학	N	N	N	N	N	7300	-140	5	-1.88	24176340	3305	8.12	7430	7430	7280	9670	5210	7440	7315.08	1.74	-1205	7700	7570	7420	7290	7140	7635	7355	57	2230	500	5200	10	1	11019106	804	25.80	1.32	12	0.03	283.00	5543.00	9920	20240312	-26.41	5570	20231024	31.06	9920	-26.41	20240312	5670	28.75	20240805	9920	-26.41	20240312	5570	31.06	20231024	0.83	N	136410	500	56 억	191334	N	N	N	N
9	20240930	090814	57	100.00	KOSDAQ	화학	N	N	N	N	N	7320	-120	5	-1.61	934900	127	0.31	7430	7430	7320	9670	5210	7440	7361.42	1.74	-36	7700	7570	7420	7290	7140	7635	7355	57	2230	500	5200	10	1	11019106	807	25.87	1.32	12	0.00	283.00	5543.00	9920	20240312	-26.21	5570	20231024	31.42	9920	-26.21	20240312	5670	29.10	20240805	9920	-26.21	20240312	5570	31.42	20231024	0.83	N	136410	500	56 억	191334	N	N	N	N
10	20240927	160856	57	100.00	KOSDAQ	화학	N	N	N	N	N	7440	-10	5	-0.13	301689060	40551	94.37	7360	7550	7270	9680	5220	7450	7439.74	1.74	9866	7643	7546	7373	7276	7103	7595	7325	57	2230	500	5210	10	1	11019106	820	26.29	1.34	12	0.37	283.00	5543.00	9920	20240312	-25.00	5570	20231024	33.57	9920	-25.00	20240312	5670	31.22	20240805	9920	-25.00	20240312	5570	33.57	20231024	0.79	N	136410	500	56 억	191348	N	N	N	N
11	20240927	150857	57	100.00	KOSDAQ	화학	N	N	N	N	N	7420	-30	5	-0.40	288546280	38784	90.26	7360	7550	7270	9680	5220	7450	7439.83	1.74	10343	7643	7546	7373	7276	7103	7595	7325	57	2230	500	5210	10	1	11019106	818	26.22	1.34	12	0.35	283.00	5543.00	9920	20240312	-25.20	5570	20231024	33.21	9920	-25.20	20240312	5670	30.86	20240805	9920	-25.20	20240312	5570	33.21	20231024	0.79	N	136410	500	56 억	191348	N	N	N	N
12	20240927	140904	57	100.00	KOSDAQ	화학	N	N	N	N	N	7360	-90	5	-1.21	246256160	33074	76.97	7360	7550	7270	9680	5220	7450	7445.61	1.74	5241	7643	7546	7373	7276	7103	7595	7325	57	2230	500	5210	10	1	11019106	811	26.01	1.33	12	0.30	283.00	5543.00	9920	20240312	-25.81	5570	20231024	32.14	9920	-25.81	20240312	5670	29.81	20240805	9920	-25.81	20240312	5570	32.14	20231024	0.79	N	136410	500	56 억	191348	N	N	N	N
13	20240927	130856	57	100.00	KOSDAQ	화학	N	N	N	N	N	7420	-30	5	-0.40	221510770	29725	69.18	7360	7550	7270	9680	5220	7450	7452.00	1.74	3999	7643	7546	7373	7276	7103	7595	7325	57	2230	500	5210	10	1	11019106	818	26.22	1.34	12	0.27	283.00	5543.00	9920	20240312	-25.20	5570	20231024	33.21	9920	-25.20	20240312	5670	30.86	20240805	9920	-25.20	20240312	5570	33.21	20231024	0.79	N	136410	500	56 억	191348	N	N	N	N
14	20240927	120852	57	100.00	KOSDAQ	화학	N	N	N	N	N	7450	0	3	0.00	193828560	26001	60.51	7360	7550	7270	9680	5220	7450	7454.66	1.74	2513	7643	7546	7373	7276	7103	7595	7325	57	2230	500	5210	10	1	11019106	821	26.33	1.34	12	0.24	283.00	5543.00	9920	20240312	-24.90	5570	20231024	33.75	9920	-24.90	20240312	5670	31.39	20240805	9920	-24.90	20240312	5570	33.75	20231024	0.79	N	136410	500	56 억	191348	N	N	N	N
15	20240927	110856	57	100.00	KOSDAQ	화학	N	N	N	N	N	7540	90	2	1.21	130073200	17508	40.75	7360	7540	7270	9680	5220	7450	7429.36	1.74	1705	7643	7546	7373	7276	7103	7595	7325	57	2230	500	5210	10	1	11019106	831	26.64	1.36	12	0.16	283.00	5543.00	9920	20240312	-23.99	5570	20231024	35.37	9920	-23.99	20240312	5670	32.98	20240805	9920	-23.99	20240312	5570	35.37	20231024	0.79	N	136410	500	56 억	191348	N	N	N	N
16	20240927	100853	57	100.00	KOSDAQ	화학	N	N	N	N	N	7380	-70	5	-0.94	37607130	5142	11.97	7360	7380	7270	9680	5220	7450	7313.72	1.74	2024	7643	7546	7373	7276	7103	7595	7325	57	2230	500	5210	10	1	11019106	813	26.08	1.33	12	0.05	283.00	5543.00	9920	20240312	-25.60	5570	20231024	32.50	9920	-25.60	20240312	5670	30.16	20240805	9920	-25.60	20240312	5570	32.50	20231024	0.79	N	136410	500	56 억	191348	N	N	N	N
17	20240927	090856	57	100.00	KOSDAQ	화학	N	N	N	N	N	7380	-70	5	-0.94	5704290	775	1.80	7360	7380	7330	9680	5220	7450	7360.37	1.74	535	7643	7546	7373	7276	7103	7595	7325	57	2230	500	5210	10	1	11019106	813	26.08	1.33	12	0.01	283.00	5543.00	9920	20240312	-25.60	5570	20231024	32.50	9920	-25.60	20240312	5670	30.16	20240805	9920	-25.60	20240312	5570	32.50	20231024	0.79	N	136410	500	56 억	191348	N	N	N	N
18	20240926	160839	57	100.00	KOSDAQ	화학	N	N	N	N	N	7450	50	2	0.68	315231450	42966	75.13	7380	7470	7200	9620	5180	7400	7336.76	1.81	2279	7806	7602	7236	7032	6666	7705	7135	57	2220	500	5180	10	1	11019106	821	26.33	1.34	12	0.39	283.00	5543.00	9920	20240312	-24.90	5570	20231024	33.75	9920	-24.90	20240312	5670	31.39	20240805	9920	-24.90	20240312	5570	33.75	20231024	0.80	N	136410	500	56 억	199219	N	N	N	N
19	20240926	150842	57	100.00	KOSDAQ	화학	N	N	N	N	N	7410	10	2	0.14	290857680	39690	69.40	7380	7420	7200	9620	5180	7400	7328.24	1.81	2213	7806	7602	7236	7032	6666	7705	7135	57	2220	500	5180	10	1	11019106	817	26.18	1.34	12	0.36	283.00	5543.00	9920	20240312	-25.30	5570	20231024	33.03	9920	-25.30	20240312	5670	30.69	20240805	9920	-25.30	20240312	5570	33.03	20231024	0.80	N	136410	500	56 억	199219	N	N	N	N
20	20240926	140849	57	100.00	KOSDAQ	화학	N	N	N	N	N	7370	-30	5	-0.41	241530850	33010	57.72	7380	7420	7200	9620	5180	7400	7316.90	1.81	2457	7806	7602	7236	7032	6666	7705	7135	57	2220	500	5180	10	1	11019106	812	26.04	1.33	12	0.30	283.00	5543.00	9920	20240312	-25.71	5570	20231024	32.32	9920	-25.71	20240312	5670	29.98	20240805	9920	-25.71	20240312	5570	32.32	20231024	0.80	N	136410	500	56 억	199219	N	N	N	N
21	20240926	130848	57	100.00	KOSDAQ	화학	N	N	N	N	N	7280	-120	5	-1.62	181992280	24906	43.55	7380	7400	7200	9620	5180	7400	7307.17	1.81	-182	7806	7602	7236	7032	6666	7705	7135	57	2220	500	5180	10	1	11019106	802	25.72	1.31	12	0.23	283.00	5543.00	9920	20240312	-26.61	5570	20231024	30.70	9920	-26.61	20240312	5670	28.40	20240805	9920	-26.61	20240312	5570	30.70	20231024	0.80	N	136410	500	56 억	199219	N	N	N	N
22	20240926	120850	57	100.00	KOSDAQ	화학	N	N	N	N	N	7310	-90	5	-1.22	142907760	19547	34.18	7380	7400	7200	9620	5180	7400	7310.98	1.81	1211	7806	7602	7236	7032	6666	7705	7135	57	2220	500	5180	10	1	11019106	805	25.83	1.32	12	0.18	283.00	5543.00	9920	20240312	-26.31	5570	20231024	31.24	9920	-26.31	20240312	5670	28.92	20240805	9920	-26.31	20240312	5570	31.24	20231024	0.80	N	136410	500	56 억	199219	N	N	N	N
23	20240926	110849	57	100.00	KOSDAQ	화학	N	N	N	N	N	7330	-70	5	-0.95	99951800	13678	23.92	7380	7400	7200	9620	5180	7400	7307.49	1.81	3000	7806	7602	7236	7032	6666	7705	7135	57	2220	500	5180	10	1	11019106	808	25.90	1.32	12	0.12	283.00	5543.00	9920	20240312	-26.11	5570	20231024	31.60	9920	-26.11	20240312	5670	29.28	20240805	9920	-26.11	20240312	5570	31.60	20231024	0.80	N	136410	500	56 억	199219	N	N	N	N
24	20240926	100851	57	100.00	KOSDAQ	화학	N	N	N	N	N	7390	-10	5	-0.14	81908930	11224	19.63	7380	7400	7200	9620	5180	7400	7297.66	1.81	3023	7806	7602	7236	7032	6666	7705	7135	57	2220	500	5180	10	1	11019106	814	26.11	1.33	12	0.10	283.00	5543.00	9920	20240312	-25.50	5570	20231024	32.68	9920	-25.50	20240312	5670	30.34	20240805	9920	-25.50	20240312	5570	32.68	20231024	0.80	N	136410	500	56 억	199219	N	N	N	N
25	20240926	090848	57	100.00	KOSDAQ	화학	N	N	N	N	N	7300	-100	5	-1.35	2736750	373	0.65	7380	7380	7300	9620	5180	7400	7337.13	1.81	-276	7806	7602	7236	7032	6666	7705	7135	57	2220	500	5180	10	1	11019106	804	25.80	1.32	12	0.00	283.00	5543.00	9920	20240312	-26.41	5570	20231024	31.06	9920	-26.41	20240312	5670	28.75	20240805	9920	-26.41	20240312	5570	31.06	20231024	0.80	N	136410	500	56 억	199219	N	N	N	N
26	20240925	160839	57	100.00	KOSDAQ	화학	N	N	N	N	N	7400	540	2	7.87	410454950	57170	283.76	6880	7440	6870	8910	4810	6860	7178.86	1.84	5372	6960	6910	6840	6790	6720	6935	6815	57	2050	500	4800	10	1	11019106	815	26.15	1.34	12	0.52	283.00	5543.00	9920	20240312	-25.40	5570	20231024	32.85	9920	-25.40	20240312	5670	30.51	20240805	9920	-25.40	20240312	5570	32.85	20231024	0.79	N	136410	500	56 억	202677	N	N	N	N
27	20240925	150846	57	100.00	KOSDAQ	화학	N	N	N	N	N	7300	440	2	6.41	341856740	47873	237.62	6880	7300	6870	8910	4810	6860	7140.91	1.84	2982	6960	6910	6840	6790	6720	6935	6815	57	2050	500	4800	10	1	11019106	804	25.80	1.32	12	0.43	283.00	5543.00	9920	20240312	-26.41	5570	20231024	31.06	9920	-26.41	20240312	5670	28.75	20240805	9920	-26.41	20240312	5570	31.06	20231024	0.79	N	136410	500	56 억	202677	N	N	N	N
28	20240925	140847	57	100.00	KOSDAQ	화학	N	N	N	N	N	7150	290	2	4.23	237052290	33313	165.35	6880	7270	6870	8910	4810	6860	7115.91	1.84	2135	6960	6910	6840	6790	6720	6935	6815	57	2050	500	4800	10	1	11019106	788	25.27	1.29	12	0.30	283.00	5543.00	9920	20240312	-27.92	5570	20231024	28.37	9920	-27.92	20240312	5670	26.10	20240805	9920	-27.92	20240312	5570	28.37	20231024	0.79	N	136410	500	56 억	202677	N	N	N	N
29	20240925	130845	57	100.00	KOSDAQ	화학	N	N	N	N	N	7190	330	2	4.81	203944150	28691	142.41	6880	7270	6870	8910	4810	6860	7108.30	1.84	456	6960	6910	6840	6790	6720	6935	6815	57	2050	500	4800	10	1	11019106	792	25.41	1.30	12	0.26	283.00	5543.00	9920	20240312	-27.52	5570	20231024	29.08	9920	-27.52	20240312	5670	26.81	20240805	9920	-27.52	20240312	5570	29.08	20231024	0.79	N	136410	500	56 억	202677	N	N	N	N
30	20240925	120847	57	100.00	KOSDAQ	화학	N	N	N	N	N	7130	270	2	3.94	174245720	24553	121.87	6880	7270	6870	8910	4810	6860	7096.72	1.84	-442	6960	6910	6840	6790	6720	6935	6815	57	2050	500	4800	10	1	11019106	786	25.19	1.29	12	0.22	283.00	5543.00	9920	20240312	-28.12	5570	20231024	28.01	9920	-28.12	20240312	5670	25.75	20240805	9920	-28.12	20240312	5570	28.01	20231024	0.79	N	136410	500	56 억	202677	N	N	N	N
31	20240925	110843	57	100.00	KOSDAQ	화학	N	N	N	N	N	7230	370	2	5.39	123481440	17506	86.89	6880	7240	6870	8910	4810	6860	7053.66	1.84	-1029	6960	6910	6840	6790	6720	6935	6815	57	2050	500	4800	10	1	11019106	797	25.55	1.30	12	0.16	283.00	5543.00	9920	20240312	-27.12	5570	20231024	29.80	9920	-27.12	20240312	5670	27.51	20240805	9920	-27.12	20240312	5570	29.80	20231024	0.79	N	136410	500	56 억	202677	N	N	N	N
32	20240925	100841	57	100.00	KOSDAQ	화학	N	N	N	N	N	7010	150	2	2.19	49786490	7147	35.47	6880	7050	6870	8910	4810	6860	6966.07	1.84	-1608	6960	6910	6840	6790	6720	6935	6815	57	2050	500	4800	10	1	11019106	772	24.77	1.26	12	0.06	283.00	5543.00	9920	20240312	-29.33	5570	20231024	25.85	9920	-29.33	20240312	5670	23.63	20240805	9920	-29.33	20240312	5570	25.85	20231024	0.79	N	136410	500	56 억	202677	N	N	N	N
33	20240925	090850	57	100.00	KOSDAQ	화학	N	N	N	N	N	6960	100	2	1.46	4419900	642	3.19	6880	6970	6870	8910	4810	6860	6884.58	1.84	452	6960	6910	6840	6790	6720	6935	6815	57	2050	500	4800	10	1	11019106	767	24.59	1.26	12	0.01	283.00	5543.00	9920	20240312	-29.84	5570	20231024	24.96	9920	-29.84	20240312	5670	22.75	20240805	9920	-29.84	20240312	5570	24.96	20231024	0.79	N	136410	500	56 억	202677	N	N	N	N
34	20240924	160838	57	100.00	KOSDAQ	화학	N	N	N	N	N	6860	0	3	0.00	137190500	20147	51.25	6800	6890	6770	8910	4810	6860	6809.48	1.87	6633	7160	7010	6890	6740	6620	6950	6680	57	2050	500	4800	10	1	11019106	756	24.24	1.24	12	0.18	283.00	5543.00	9920	20240312	-30.85	5570	20231024	23.16	9920	-30.85	20240312	5670	20.99	20240805	9920	-30.85	20240312	5570	23.16	20231024	0.82	N	136410	500	56 억	206339	N	N	N	N
35	20240924	150841	57	100.00	KOSDAQ	화학	N	N	N	N	N	6870	10	2	0.15	127546000	18740	47.67	6800	6870	6770	8910	4810	6860	6806.08	1.87	5685	7160	7010	6890	6740	6620	6950	6680	57	2050	500	4800	10	1	11019106	757	24.28	1.24	12	0.17	283.00	5543.00	9920	20240312	-30.75	5570	20231024	23.34	9920	-30.75	20240312	5670	21.16	20240805	9920	-30.75	20240312	5570	23.34	20231024	0.82	N	136410	500	56 억	206339	N	N	N	N
36	20240924	140829	57	100.00	KOSDAQ	화학	N	N	N	N	N	6870	10	2	0.15	107976140	15885	40.41	6800	6870	6770	8910	4810	6860	6797.36	1.87	5474	7160	7010	6890	6740	6620	6950	6680	57	2050	500	4800	10	1	11019106	757	24.28	1.24	12	0.14	283.00	5543.00	9920	20240312	-30.75	5570	20231024	23.34	9920	-30.75	20240312	5670	21.16	20240805	9920	-30.75	20240312	5570	23.34	20231024	0.82	N	136410	500	56 억	206339	N	N	N	N
37	20240924	130839	57	100.00	KOSDAQ	화학	N	N	N	N	N	6810	-50	5	-0.73	80381140	11849	30.14	6800	6860	6770	8910	4810	6860	6783.79	1.87	3338	7160	7010	6890	6740	6620	6950	6680	57	2050	500	4800	10	1	11019106	750	24.06	1.23	12	0.11	283.00	5543.00	9920	20240312	-31.35	5570	20231024	22.26	9920	-31.35	20240312	5670	20.11	20240805	9920	-31.35	20240312	5570	22.26	20231024	0.82	N	136410	500	56 억	206339	N	N	N	N
38	20240924	120832	57	100.00	KOSDAQ	화학	N	N	N	N	N	6780	-80	5	-1.17	66550170	9808	24.95	6800	6860	6770	8910	4810	6860	6785.29	1.87	1853	7160	7010	6890	6740	6620	6950	6680	57	2050	500	4800	10	1	11019106	747	23.96	1.22	12	0.09	283.00	5543.00	9920	20240312	-31.65	5570	20231024	21.72	9920	-31.65	20240312	5670	19.58	20240805	9920	-31.65	20240312	5570	21.72	20231024	0.82	N	136410	500	56 억	206339	N	N	N	N
39	20240924	110840	57	100.00	KOSDAQ	화학	N	N	N	N	N	6790	-70	5	-1.02	51967300	7660	19.48	6800	6860	6770	8910	4810	6860	6784.24	1.87	562	7160	7010	6890	6740	6620	6950	6680	57	2050	500	4800	10	1	11019106	748	23.99	1.22	12	0.07	283.00	5543.00	9920	20240312	-31.55	5570	20231024	21.90	9920	-31.55	20240312	5670	19.75	20240805	9920	-31.55	20240312	5570	21.90	20231024	0.82	N	136410	500	56 억	206339	N	N	N	N
40	20240924	100839	57	100.00	KOSDAQ	화학	N	N	N	N	N	6800	-60	5	-0.87	32678010	4813	12.24	6800	6860	6770	8910	4810	6860	6789.53	1.87	581	7160	7010	6890	6740	6620	6950	6680	57	2050	500	4800	10	1	11019106	749	24.03	1.23	12	0.04	283.00	5543.00	9920	20240312	-31.45	5570	20231024	22.08	9920	-31.45	20240312	5670	19.93	20240805	9920	-31.45	20240312	5570	22.08	20231024	0.82	N	136410	500	56 억	206339	N	N	N	N
41	20240924	090841	57	100.00	KOSDAQ	화학	N	N	N	N	N	6860	0	3	0.00	11233410	1655	4.21	6800	6860	6780	8910	4810	6860	6787.56	1.87	629	7160	7010	6890	6740	6620	6950	6680	57	2050	500	4800	10	1	11019106	756	24.24	1.24	12	0.02	283.00	5543.00	9920	20240312	-30.85	5570	20231024	23.16	9920	-30.85	20240312	5670	20.99	20240805	9920	-30.85	20240312	5570	23.16	20231024	0.82	N	136410	500	56 억	206339	N	N	N	N
42	20240923	160836	57	100.00	KOSDAQ	화학	N	N	N	N	N	6860	-130	5	-1.86	270987380	39313	97.43	6950	7040	6770	9080	4900	6990	6893.07	1.99	-2492	7296	7142	7036	6882	6776	7220	6960	57	2090	500	4890	10	1	11019106	756	24.24	1.24	12	0.36	283.00	5543.00	9920	20240312	-30.85	5570	20231024	23.16	9920	-30.85	20240312	5670	20.99	20240805	9920	-30.85	20240312	5570	23.16	20231024	0.83	N	136410	500	56 억	218973	N	N	N	N
43	20240923	150839	57	100.00	KOSDAQ	화학	N	N	N	N	N	6820	-170	5	-2.43	243056550	35235	87.32	6950	7040	6770	9080	4900	6990	6898.16	1.99	-2274	7296	7142	7036	6882	6776	7220	6960	57	2090	500	4890	10	1	11019106	752	24.10	1.23	12	0.32	283.00	5543.00	9920	20240312	-31.25	5570	20231024	22.44	9920	-31.25	20240312	5670	20.28	20240805	9920	-31.25	20240312	5570	22.44	20231024	0.83	N	136410	500	56 억	218973	N	N	N	N
44	20240923	140843	57	100.00	KOSDAQ	화학	N	N	N	N	N	6830	-160	5	-2.29	218753230	31686	78.53	6950	7040	6770	9080	4900	6990	6903.78	1.99	-1599	7296	7142	7036	6882	6776	7220	6960	57	2090	500	4890	10	1	11019106	753	24.13	1.23	12	0.29	283.00	5543.00	9920	20240312	-31.15	5570	20231024	22.62	9920	-31.15	20240312	5670	20.46	20240805	9920	-31.15	20240312	5570	22.62	20231024	0.83	N	136410	500	56 억	218973	N	N	N	N
45	20240923	130839	57	100.00	KOSDAQ	화학	N	N	N	N	N	6870	-120	5	-1.72	149556450	21522	53.34	6950	7040	6850	9080	4900	6990	6949.00	1.99	-3166	7296	7142	7036	6882	6776	7220	6960	57	2090	500	4890	10	1	11019106	757	24.28	1.24	12	0.20	283.00	5543.00	9920	20240312	-30.75	5570	20231024	23.34	9920	-30.75	20240312	5670	21.16	20240805	9920	-30.75	20240312	5570	23.34	20231024	0.83	N	136410	500	56 억	218973	N	N	N	N
46	20240923	120839	57	100.00	KOSDAQ	화학	N	N	N	N	N	6870	-120	5	-1.72	130359260	18723	46.40	6950	7040	6850	9080	4900	6990	6962.52	1.99	-5232	7296	7142	7036	6882	6776	7220	6960	57	2090	500	4890	10	1	11019106	757	24.28	1.24	12	0.17	283.00	5543.00	9920	20240312	-30.75	5570	20231024	23.34	9920	-30.75	20240312	5670	21.16	20240805	9920	-30.75	20240312	5570	23.34	20231024	0.83	N	136410	500	56 억	218973	N	N	N	N
47	20240923	110840	57	100.00	KOSDAQ	화학	N	N	N	N	N	6960	-30	5	-0.43	104862370	15014	37.21	6950	7040	6900	9080	4900	6990	6984.31	1.99	-5618	7296	7142	7036	6882	6776	7220	6960	57	2090	500	4890	10	1	11019106	767	24.59	1.26	12	0.14	283.00	5543.00	9920	20240312	-29.84	5570	20231024	24.96	9920	-29.84	20240312	5670	22.75	20240805	9920	-29.84	20240312	5570	24.96	20231024	0.83	N	136410	500	56 억	218973	N	N	N	N
48	20240923	100837	57	100.00	KOSDAQ	화학	N	N	N	N	N	6980	-10	5	-0.14	90656150	12964	32.13	6950	7040	6900	9080	4900	6990	6992.91	1.99	-7503	7296	7142	7036	6882	6776	7220	6960	57	2090	500	4890	10	1	11019106	769	24.66	1.26	12	0.12	283.00	5543.00	9920	20240312	-29.64	5570	20231024	25.31	9920	-29.64	20240312	5670	23.10	20240805	9920	-29.64	20240312	5570	25.31	20231024	0.83	N	136410	500	56 억	218973	N	N	N	N
49	20240923	090838	57	100.00	KOSDAQ	화학	N	N	N	N	N	6930	-60	5	-0.86	1247300	180	0.45	6950	6950	6920	9080	4900	6990	6929.44	1.99	-117	7296	7142	7036	6882	6776	7220	6960	57	2090	500	4890	10	1	11019106	764	24.49	1.25	12	0.00	283.00	5543.00	9920	20240312	-30.14	5570	20231024	24.42	9920	-30.14	20240312	5670	22.22	20240805	9920	-30.14	20240312	5570	24.42	20231024	0.83	N	136410	500	56 억	218973	N	N	N	N
50	20240913	160756	57	100.00	KOSDAQ	화학	N	N	N	N	N	7000	0	3	0.00	127474470	18311	60.00	6930	7070	6920	9100	4900	7000	6961.42	2.30	-2316	7340	7170	6920	6750	6500	7255	6835	57	2100	500	4900	10	1	11019106	771	24.73	1.26	12	0.17	283.00	5543.00	9920	20240312	-29.44	5570	20231024	25.67	9920	-29.44	20240312	5670	23.46	20240805	9920	-29.44	20240312	5570	25.67	20231024	0.84	N	136410	500	56 억	253168	N	N	N	N
51	20240913	150803	57	100.00	KOSDAQ	화학	N	N	N	N	N	7030	30	2	0.43	121260080	17422	57.09	6930	7070	6920	9100	4900	7000	6960.17	2.30	-2210	7340	7170	6920	6750	6500	7255	6835	57	2100	500	4900	10	1	11019106	775	24.84	1.27	12	0.16	283.00	5543.00	9920	20240312	-29.13	5570	20231024	26.21	9920	-29.13	20240312	5670	23.99	20240805	9920	-29.13	20240312	5570	26.21	20231024	0.84	N	136410	500	56 억	253168	N	N	N	N
52	20240913	140806	57	100.00	KOSDAQ	화학	N	N	N	N	N	6990	-10	5	-0.14	106374920	15292	50.11	6930	7070	6920	9100	4900	7000	6956.25	2.30	-2377	7340	7170	6920	6750	6500	7255	6835	57	2100	500	4900	10	1	11019106	770	24.70	1.26	12	0.14	283.00	5543.00	9920	20240312	-29.54	5570	20231024	25.49	9920	-29.54	20240312	5670	23.28	20240805	9920	-29.54	20240312	5570	25.49	20231024	0.84	N	136410	500	56 억	253168	N	N	N	N
53	20240913	130801	57	100.00	KOSDAQ	화학	N	N	N	N	N	6940	-60	5	-0.86	95896080	13784	45.17	6930	7070	6920	9100	4900	7000	6957.06	2.30	-2439	7340	7170	6920	6750	6500	7255	6835	57	2100	500	4900	10	1	11019106	765	24.52	1.25	12	0.13	283.00	5543.00	9920	20240312	-30.04	5570	20231024	24.60	9920	-30.04	20240312	5670	22.40	20240805	9920	-30.04	20240312	5570	24.60	20231024	0.84	N	136410	500	56 억	253168	N	N	N	N
54	20240913	120802	57	100.00	KOSDAQ	화학	N	N	N	N	N	6950	-50	5	-0.71	80768920	11605	38.03	6930	7070	6920	9100	4900	7000	6959.84	2.30	-2242	7340	7170	6920	6750	6500	7255	6835	57	2100	500	4900	10	1	11019106	766	24.56	1.25	12	0.11	283.00	5543.00	9920	20240312	-29.94	5570	20231024	24.78	9920	-29.94	20240312	5670	22.57	20240805	9920	-29.94	20240312	5570	24.78	20231024	0.84	N	136410	500	56 억	253168	N	N	N	N
55	20240913	110802	57	100.00	KOSDAQ	화학	N	N	N	N	N	6950	-50	5	-0.71	70192140	10084	33.04	6930	7070	6920	9100	4900	7000	6960.74	2.30	-2133	7340	7170	6920	6750	6500	7255	6835	57	2100	500	4900	10	1	11019106	766	24.56	1.25	12	0.09	283.00	5543.00	9920	20240312	-29.94	5570	20231024	24.78	9920	-29.94	20240312	5670	22.57	20240805	9920	-29.94	20240312	5570	24.78	20231024	0.84	N	136410	500	56 억	253168	N	N	N	N
56	20240913	100805	57	100.00	KOSDAQ	화학	N	N	N	N	N	6990	-10	5	-0.14	29539140	4245	13.91	6930	7070	6920	9100	4900	7000	6958.57	2.30	328	7340	7170	6920	6750	6500	7255	6835	57	2100	500	4900	10	1	11019106	770	24.70	1.26	12	0.04	283.00	5543.00	9920	20240312	-29.54	5570	20231024	25.49	9920	-29.54	20240312	5670	23.28	20240805	9920	-29.54	20240312	5570	25.49	20231024	0.84	N	136410	500	56 억	253168	N	N	N	N
57	20240913	090808	57	100.00	KOSDAQ	화학	N	N	N	N	N	6930	-70	5	-1.00	1656970	239	0.78	6930	6940	6930	9100	4900	7000	6932.93	2.30	-154	7340	7170	6920	6750	6500	7255	6835	57	2100	500	4900	10	1	11019106	764	24.49	1.25	12	0.00	283.00	5543.00	9920	20240312	-30.14	5570	20231024	24.42	9920	-30.14	20240312	5670	22.22	20240805	9920	-30.14	20240312	5570	24.42	20231024	0.84	N	136410	500	56 억	253168	N	N	N	N
58	20240912	160750	57	100.00	KOSDAQ	화학	N	N	N	N	N	7000	310	2	4.63	207275500	30396	169.53	6710	7090	6670	8690	4690	6690	6819.16	2.32	7888	6916	6802	6666	6552	6416	6860	6610	57	2000	500	4680	10	1	11019106	771	24.73	1.26	12	0.28	283.00	5543.00	9920	20240312	-29.44	5570	20231024	25.67	9920	-29.44	20240312	5670	23.46	20240805	9920	-29.44	20240312	5570	25.67	20231024	0.84	N	136410	500	56 억	255685	N	N	N	N
59	20240912	150801	57	100.00	KOSDAQ	화학	N	N	N	N	N	7000	310	2	4.63	185141330	27223	151.83	6710	7090	6670	8690	4690	6690	6800.92	2.32	9163	6916	6802	6666	6552	6416	6860	6610	57	2000	500	4680	10	1	11019106	771	24.73	1.26	12	0.25	283.00	5543.00	9920	20240312	-29.44	5570	20231024	25.67	9920	-29.44	20240312	5670	23.46	20240805	9920	-29.44	20240312	5570	25.67	20231024	0.84	N	136410	500	56 억	255685	N	N	N	N
60	20240912	140804	57	100.00	KOSDAQ	화학	N	N	N	N	N	6800	110	2	1.64	101370820	14964	83.46	6710	6850	6670	8690	4690	6690	6774.31	2.32	5411	6916	6802	6666	6552	6416	6860	6610	57	2000	500	4680	10	1	11019106	749	24.03	1.23	12	0.14	283.00	5543.00	9920	20240312	-31.45	5570	20231024	22.08	9920	-31.45	20240312	5670	19.93	20240805	9920	-31.45	20240312	5570	22.08	20231024	0.84	N	136410	500	56 억	255685	N	N	N	N
61	20240912	130758	57	100.00	KOSDAQ	화학	N	N	N	N	N	6780	90	2	1.35	88337070	13042	72.74	6710	6850	6670	8690	4690	6690	6773.28	2.32	3694	6916	6802	6666	6552	6416	6860	6610	57	2000	500	4680	10	1	11019106	747	23.96	1.22	12	0.12	283.00	5543.00	9920	20240312	-31.65	5570	20231024	21.72	9920	-31.65	20240312	5670	19.58	20240805	9920	-31.65	20240312	5570	21.72	20231024	0.84	N	136410	500	56 억	255685	N	N	N	N
62	20240912	120757	57	100.00	KOSDAQ	화학	N	N	N	N	N	6790	100	2	1.49	48714760	7184	40.07	6710	6850	6670	8690	4690	6690	6781.01	2.32	1765	6916	6802	6666	6552	6416	6860	6610	57	2000	500	4680	10	1	11019106	748	23.99	1.22	12	0.07	283.00	5543.00	9920	20240312	-31.55	5570	20231024	21.90	9920	-31.55	20240312	5670	19.75	20240805	9920	-31.55	20240312	5570	21.90	20231024	0.84	N	136410	500	56 억	255685	N	N	N	N
63	20240912	110755	57	100.00	KOSDAQ	화학	N	N	N	N	N	6800	110	2	1.64	48422590	7141	39.83	6710	6850	6670	8690	4690	6690	6780.93	2.32	1744	6916	6802	6666	6552	6416	6860	6610	57	2000	500	4680	10	1	11019106	749	24.03	1.23	12	0.06	283.00	5543.00	9920	20240312	-31.45	5570	20231024	22.08	9920	-31.45	20240312	5670	19.93	20240805	9920	-31.45	20240312	5570	22.08	20231024	0.84	N	136410	500	56 억	255685	N	N	N	N
64	20240912	100758	57	100.00	KOSDAQ	화학	N	N	N	N	N	6800	110	2	1.64	40030470	5907	32.94	6710	6850	6670	8690	4690	6690	6776.79	2.32	1510	6916	6802	6666	6552	6416	6860	6610	57	2000	500	4680	10	1	11019106	749	24.03	1.23	12	0.05	283.00	5543.00	9920	20240312	-31.45	5570	20231024	22.08	9920	-31.45	20240312	5670	19.93	20240805	9920	-31.45	20240312	5570	22.08	20231024	0.84	N	136410	500	56 억	255685	N	N	N	N
65	20240912	090757	57	100.00	KOSDAQ	화학	N	N	N	N	N	6760	70	2	1.05	11394840	1690	9.43	6710	6760	6670	8690	4690	6690	6742.51	2.32	1532	6916	6802	6666	6552	6416	6860	6610	57	2000	500	4680	10	1	11019106	745	23.89	1.22	12	0.02	283.00	5543.00	9920	20240312	-31.85	5570	20231024	21.36	9920	-31.85	20240312	5670	19.22	20240805	9920	-31.85	20240312	5570	21.36	20231024	0.84	N	136410	500	56 억	255685	N	N	N	N
66	20240911	160740	57	100.00	KOSDAQ	화학	N	N	N	N	N	6690	100	2	1.52	119007210	17920	50.90	6530	6780	6530	8560	4620	6590	6641.03	2.35	9598	6830	6710	6610	6490	6390	6660	6440	57	1970	500	4610	10	1	11019106	737	23.64	1.21	12	0.16	283.00	5543.00	9920	20240312	-32.56	5570	20231024	20.11	9920	-32.56	20240312	5670	17.99	20240805	9920	-32.56	20240312	5570	20.11	20231024	0.84	N	136410	500	56 억	258406	N	N	N	N
67	20240911	150746	57	100.00	KOSDAQ	화학	N	N	N	N	N	6750	160	2	2.43	95046420	14344	40.75	6530	6780	6530	8560	4620	6590	6626.21	2.35	8216	6830	6710	6610	6490	6390	6660	6440	57	1970	500	4610	10	1	11019106	744	23.85	1.22	12	0.13	283.00	5543.00	9920	20240312	-31.96	5570	20231024	21.18	9920	-31.96	20240312	5670	19.05	20240805	9920	-31.96	20240312	5570	21.18	20231024	0.84	N	136410	500	56 억	258406	N	N	N	N
68	20240911	140747	57	100.00	KOSDAQ	화학	N	N	N	N	N	6680	90	2	1.37	70587390	10681	30.34	6530	6710	6530	8560	4620	6590	6608.69	2.35	6156	6830	6710	6610	6490	6390	6660	6440	57	1970	500	4610	10	1	11019106	736	23.60	1.21	12	0.10	283.00	5543.00	9920	20240312	-32.66	5570	20231024	19.93	9920	-32.66	20240312	5670	17.81	20240805	9920	-32.66	20240312	5570	19.93	20231024	0.84	N	136410	500	56 억	258406	N	N	N	N
69	20240911	130744	57	100.00	KOSDAQ	화학	N	N	N	N	N	6650	60	2	0.91	57755970	8756	24.87	6530	6650	6530	8560	4620	6590	6596.16	2.35	5547	6830	6710	6610	6490	6390	6660	6440	57	1970	500	4610	10	1	11019106	733	23.50	1.20	12	0.08	283.00	5543.00	9920	20240312	-32.96	5570	20231024	19.39	9920	-32.96	20240312	5670	17.28	20240805	9920	-32.96	20240312	5570	19.39	20231024	0.84	N	136410	500	56 억	258406	N	N	N	N
70	20240911	120749	57	100.00	KOSDAQ	화학	N	N	N	N	N	6610	20	2	0.30	48202920	7314	20.78	6530	6650	6530	8560	4620	6590	6590.50	2.35	4286	6830	6710	6610	6490	6390	6660	6440	57	1970	500	4610	10	1	11019106	728	23.36	1.19	12	0.07	283.00	5543.00	9920	20240312	-33.37	5570	20231024	18.67	9920	-33.37	20240312	5670	16.58	20240805	9920	-33.37	20240312	5570	18.67	20231024	0.84	N	136410	500	56 억	258406	N	N	N	N
71	20240911	110740	57	100.00	KOSDAQ	화학	N	N	N	N	N	6610	20	2	0.30	32738840	4973	14.13	6530	6650	6530	8560	4620	6590	6583.32	2.35	2058	6830	6710	6610	6490	6390	6660	6440	57	1970	500	4610	10	1	11019106	728	23.36	1.19	12	0.05	283.00	5543.00	9920	20240312	-33.37	5570	20231024	18.67	9920	-33.37	20240312	5670	16.58	20240805	9920	-33.37	20240312	5570	18.67	20231024	0.84	N	136410	500	56 억	258406	N	N	N	N
72	20240911	100737	57	100.00	KOSDAQ	화학	N	N	N	N	N	6640	50	2	0.76	19109520	2905	8.25	6530	6650	6530	8560	4620	6590	6578.15	2.35	479	6830	6710	6610	6490	6390	6660	6440	57	1970	500	4610	10	1	11019106	732	23.46	1.20	12	0.03	283.00	5543.00	9920	20240312	-33.06	5570	20231024	19.21	9920	-33.06	20240312	5670	17.11	20240805	9920	-33.06	20240312	5570	19.21	20231024	0.84	N	136410	500	56 억	258406	N	N	N	N
73	20240911	090752	57	100.00	KOSDAQ	화학	N	N	N	N	N	6540	-50	5	-0.76	2639540	404	1.15	6530	6540	6530	8560	4620	6590	6533.51	2.35	126	6830	6710	6610	6490	6390	6660	6440	57	1970	500	4610	10	1	11019106	721	23.11	1.18	12	0.00	283.00	5543.00	9920	20240312	-34.07	5570	20231024	17.41	9920	-34.07	20240312	5670	15.34	20240805	9920	-34.07	20240312	5570	17.41	20231024	0.84	N	136410	500	56 억	258406	N	N	N	N
74	20240910	160742	57	100.00	KOSDAQ	화학	N	N	N	N	N	6590	-50	5	-0.75	232975150	35203	196.12	6640	6730	6510	8630	4650	6640	6618.05	2.51	-7656	6786	6712	6596	6522	6406	6655	6465	57	1990	500	4640	10	1	11019106	726	23.29	1.19	12	0.32	283.00	5543.00	9920	20240312	-33.57	5570	20231024	18.31	9920	-33.57	20240312	5670	16.23	20240805	9920	-33.57	20240312	5570	18.31	20231024	0.83	N	136410	500	56 억	276042	N	N	N	N
75	20240910	150748	57	100.00	KOSDAQ	화학	N	N	N	N	N	6530	-110	5	-1.66	223579770	33777	188.17	6640	6730	6510	8630	4650	6640	6619.29	2.51	-6754	6786	6712	6596	6522	6406	6655	6465	57	1990	500	4640	10	1	11019106	720	23.07	1.18	12	0.31	283.00	5543.00	9920	20240312	-34.17	5570	20231024	17.24	9920	-34.17	20240312	5670	15.17	20240805	9920	-34.17	20240312	5570	17.24	20231024	0.83	N	136410	500	56 억	276042	N	N	N	N
76	20240910	140743	57	100.00	KOSDAQ	화학	N	N	N	N	N	6570	-70	5	-1.05	211570700	31938	177.93	6640	6730	6510	8630	4650	6640	6624.42	2.51	-6754	6786	6712	6596	6522	6406	6655	6465	57	1990	500	4640	10	1	11019106	724	23.22	1.19	12	0.29	283.00	5543.00	9920	20240312	-33.77	5570	20231024	17.95	9920	-33.77	20240312	5670	15.87	20240805	9920	-33.77	20240312	5570	17.95	20231024	0.83	N	136410	500	56 억	276042	N	N	N	N
77	20240910	130741	57	100.00	KOSDAQ	화학	N	N	N	N	N	6550	-90	5	-1.36	170973260	25713	143.25	6640	6730	6550	8630	4650	6640	6649.29	2.51	-6998	6786	6712	6596	6522	6406	6655	6465	57	1990	500	4640	10	1	11019106	722	23.14	1.18	12	0.23	283.00	5543.00	9920	20240312	-33.97	5570	20231024	17.59	9920	-33.97	20240312	5670	15.52	20240805	9920	-33.97	20240312	5570	17.59	20231024	0.83	N	136410	500	56 억	276042	N	N	N	N
78	20240910	120741	57	100.00	KOSDAQ	화학	N	N	N	N	N	6630	-10	5	-0.15	160821170	24166	134.63	6640	6730	6630	8630	4650	6640	6654.85	2.51	-7297	6786	6712	6596	6522	6406	6655	6465	57	1990	500	4640	10	1	11019106	731	23.43	1.20	12	0.22	283.00	5543.00	9920	20240312	-33.17	5570	20231024	19.03	9920	-33.17	20240312	5670	16.93	20240805	9920	-33.17	20240312	5570	19.03	20231024	0.83	N	136410	500	56 억	276042	N	N	N	N
79	20240910	110740	57	100.00	KOSDAQ	화학	N	N	N	N	N	6700	60	2	0.90	121604870	18261	101.73	6640	6730	6630	8630	4650	6640	6659.27	2.51	-1515	6786	6712	6596	6522	6406	6655	6465	57	1990	500	4640	10	1	11019106	738	23.67	1.21	12	0.17	283.00	5543.00	9920	20240312	-32.46	5570	20231024	20.29	9920	-32.46	20240312	5670	18.17	20240805	9920	-32.46	20240312	5570	20.29	20231024	0.83	N	136410	500	56 억	276042	N	N	N	N
80	20240910	100744	57	100.00	KOSDAQ	화학	N	N	N	N	N	6700	60	2	0.90	121604870	18261	101.73	6640	6730	6630	8630	4650	6640	6659.27	2.51	-1515	6786	6712	6596	6522	6406	6655	6465	57	1990	500	4640	10	1	11019106	738	23.67	1.21	12	0.17	283.00	5543.00	9920	20240312	-32.46	5570	20231024	20.29	9920	-32.46	20240312	5670	18.17	20240805	9920	-32.46	20240312	5570	20.29	20231024	0.83	N	136410	500	56 억	276042	N	N	N	N
81	20240910	090740	57	100.00	KOSDAQ	화학	N	N	N	N	N	6630	-10	5	-0.15	53090	8	0.04	6640	6640	6630	8630	4650	6640	6636.25	2.51	-3	6786	6712	6596	6522	6406	6655	6465	57	1990	500	4640	10	1	11019106	731	23.43	1.20	12	0.00	283.00	5543.00	9920	20240312	-33.17	5570	20231024	19.03	9920	-33.17	20240312	5670	16.93	20240805	9920	-33.17	20240312	5570	19.03	20231024	0.83	N	136410	500	56 억	276042	N	N	N	N
82	20240909	160726	57	100.00	KOSDAQ	화학	N	N	N	N	N	6640	-40	5	-0.60	117801370	17950	34.03	6670	6670	6480	8680	4680	6680	6562.75	2.56	3918	6953	6816	6623	6486	6293	6720	6390	57	2000	500	4670	10	1	11019106	732	23.46	1.20	12	0.16	283.00	5543.00	9920	20240312	-33.06	5570	20231024	19.21	9920	-33.06	20240312	5670	17.11	20240805	9920	-33.06	20240312	5570	19.21	20231024	0.83	N	136410	500	56 억	282160	N	N	N	N
83	20240909	150734	57	100.00	KOSDAQ	화학	N	N	N	N	N	6570	-110	5	-1.65	96845740	14774	28.01	6670	6670	6480	8680	4680	6680	6555.15	2.56	3327	6953	6816	6623	6486	6293	6720	6390	57	2000	500	4670	10	1	11019106	724	23.22	1.19	12	0.13	283.00	5543.00	9920	20240312	-33.77	5570	20231024	17.95	9920	-33.77	20240312	5670	15.87	20240805	9920	-33.77	20240312	5570	17.95	20231024	0.83	N	136410	500	56 억	282160	N	N	N	N
84	20240909	140737	57	100.00	KOSDAQ	화학	N	N	N	N	N	6610	-70	5	-1.05	82187590	12549	23.79	6670	6670	6480	8680	4680	6680	6549.33	2.56	3031	6953	6816	6623	6486	6293	6720	6390	57	2000	500	4670	10	1	11019106	728	23.36	1.19	12	0.11	283.00	5543.00	9920	20240312	-33.37	5570	20231024	18.67	9920	-33.37	20240312	5670	16.58	20240805	9920	-33.37	20240312	5570	18.67	20231024	0.83	N	136410	500	56 억	282160	N	N	N	N
85	20240909	130731	57	100.00	KOSDAQ	화학	N	N	N	N	N	6580	-100	5	-1.50	75016520	11460	21.73	6670	6670	6480	8680	4680	6680	6545.94	2.56	3034	6953	6816	6623	6486	6293	6720	6390	57	2000	500	4670	10	1	11019106	725	23.25	1.19	12	0.10	283.00	5543.00	9920	20240312	-33.67	5570	20231024	18.13	9920	-33.67	20240312	5670	16.05	20240805	9920	-33.67	20240312	5570	18.13	20231024	0.83	N	136410	500	56 억	282160	N	N	N	N
86	20240909	120729	57	100.00	KOSDAQ	화학	N	N	N	N	N	6610	-70	5	-1.05	61368810	9381	17.79	6670	6670	6480	8680	4680	6680	6541.82	2.56	1316	6953	6816	6623	6486	6293	6720	6390	57	2000	500	4670	10	1	11019106	728	23.36	1.19	12	0.09	283.00	5543.00	9920	20240312	-33.37	5570	20231024	18.67	9920	-33.37	20240312	5670	16.58	20240805	9920	-33.37	20240312	5570	18.67	20231024	0.83	N	136410	500	56 억	282160	N	N	N	N
87	20240909	110729	57	100.00	KOSDAQ	화학	N	N	N	N	N	6560	-120	5	-1.80	50126730	7674	14.55	6670	6670	6480	8680	4680	6680	6532.02	2.56	1168	6953	6816	6623	6486	6293	6720	6390	57	2000	500	4670	10	1	11019106	723	23.18	1.18	12	0.07	283.00	5543.00	9920	20240312	-33.87	5570	20231024	17.77	9920	-33.87	20240312	5670	15.70	20240805	9920	-33.87	20240312	5570	17.77	20231024	0.83	N	136410	500	56 억	282160	N	N	N	N
88	20240909	100734	57	100.00	KOSDAQ	화학	N	N	N	N	N	6550	-130	5	-1.95	32012890	4902	9.29	6670	6670	6480	8680	4680	6680	6530.58	2.56	-626	6953	6816	6623	6486	6293	6720	6390	57	2000	500	4670	10	1	11019106	722	23.14	1.18	12	0.04	283.00	5543.00	9920	20240312	-33.97	5570	20231024	17.59	9920	-33.97	20240312	5670	15.52	20240805	9920	-33.97	20240312	5570	17.59	20231024	0.83	N	136410	500	56 억	282160	N	N	N	N
89	20240909	090729	57	100.00	KOSDAQ	화학	N	N	N	N	N	6580	-100	5	-1.50	5192940	792	1.50	6670	6670	6480	8680	4680	6680	6556.74	2.56	-133	6953	6816	6623	6486	6293	6720	6390	57	2000	500	4670	10	1	11019106	725	23.25	1.19	12	0.01	283.00	5543.00	9920	20240312	-33.67	5570	20231024	18.13	9920	-33.67	20240312	5670	16.05	20240805	9920	-33.67	20240312	5570	18.13	20231024	0.83	N	136410	500	56 억	282160	N	N	N	N
90	20240906	160719	57	100.00	KOSDAQ	화학	N	N	N	N	N	6680	-60	5	-0.89	349020180	52741	210.10	6700	6760	6430	8760	4720	6740	6617.63	2.74	-9190	6980	6860	6730	6610	6480	6920	6670	57	2020	500	4710	10	1	11019106	736	23.60	1.21	12	0.48	283.00	5543.00	9920	20240312	-32.66	5570	20231024	19.93	9920	-32.66	20240312	5670	17.81	20240805	9920	-32.66	20240312	5570	19.93	20231024	0.85	N	136410	500	56 억	301565	N	N	N	N
91	20240906	150731	57	100.00	KOSDAQ	화학	N	N	N	N	N	6590	-150	5	-2.23	318781860	48171	191.89	6700	6760	6430	8760	4720	6740	6617.71	2.74	-8360	6980	6860	6730	6610	6480	6920	6670	57	2020	500	4710	10	1	11019106	726	23.29	1.19	12	0.44	283.00	5543.00	9920	20240312	-33.57	5570	20231024	18.31	9920	-33.57	20240312	5670	16.23	20240805	9920	-33.57	20240312	5570	18.31	20231024	0.85	N	136410	500	56 억	301565	N	N	N	N
92	20240906	140739	57	100.00	KOSDAQ	화학	N	N	N	N	N	6540	-200	5	-2.97	241597580	36298	144.60	6700	6760	6520	8760	4720	6740	6655.95	2.74	-10032	6980	6860	6730	6610	6480	6920	6670	57	2020	500	4710	10	1	11019106	721	23.11	1.18	12	0.33	283.00	5543.00	9920	20240312	-34.07	5570	20231024	17.41	9920	-34.07	20240312	5670	15.34	20240805	9920	-34.07	20240312	5570	17.41	20231024	0.85	N	136410	500	56 억	301565	N	N	N	N
93	20240906	130729	57	100.00	KOSDAQ	화학	N	N	N	N	N	6540	-200	5	-2.97	230184980	34555	137.65	6700	6760	6520	8760	4720	6740	6661.41	2.74	-9954	6980	6860	6730	6610	6480	6920	6670	57	2020	500	4710	10	1	11019106	721	23.11	1.18	12	0.31	283.00	5543.00	9920	20240312	-34.07	5570	20231024	17.41	9920	-34.07	20240312	5670	15.34	20240805	9920	-34.07	20240312	5570	17.41	20231024	0.85	N	136410	500	56 억	301565	N	N	N	N
94	20240906	120731	57	100.00	KOSDAQ	화학	N	N	N	N	N	6560	-180	5	-2.67	214203900	32112	127.92	6700	6760	6530	8760	4720	6740	6670.53	2.74	-10938	6980	6860	6730	6610	6480	6920	6670	57	2020	500	4710	10	1	11019106	723	23.18	1.18	12	0.29	283.00	5543.00	9920	20240312	-33.87	5570	20231024	17.77	9920	-33.87	20240312	5670	15.70	20240805	9920	-33.87	20240312	5570	17.77	20231024	0.85	N	136410	500	56 억	301565	N	N	N	N
95	20240906	110734	57	100.00	KOSDAQ	화학	N	N	N	N	N	6620	-120	5	-1.78	192549770	28815	114.79	6700	6760	6540	8760	4720	6740	6682.28	2.74	-12290	6980	6860	6730	6610	6480	6920	6670	57	2020	500	4710	10	1	11019106	729	23.39	1.19	12	0.26	283.00	5543.00	9920	20240312	-33.27	5570	20231024	18.85	9920	-33.27	20240312	5670	16.75	20240805	9920	-33.27	20240312	5570	18.85	20231024	0.85	N	136410	500	56 억	301565	N	N	N	N
96	20240906	100729	57	100.00	KOSDAQ	화학	N	N	N	N	N	6600	-140	5	-2.08	175249790	26183	104.30	6700	6760	6570	8760	4720	6740	6693.27	2.74	-11815	6980	6860	6730	6610	6480	6920	6670	57	2020	500	4710	10	1	11019106	727	23.32	1.19	12	0.24	283.00	5543.00	9920	20240312	-33.47	5570	20231024	18.49	9920	-33.47	20240312	5670	16.40	20240805	9920	-33.47	20240312	5570	18.49	20231024	0.85	N	136410	500	56 억	301565	N	N	N	N
97	20240906	090731	57	100.00	KOSDAQ	화학	N	N	N	N	N	6700	-40	5	-0.59	817400	122	0.49	6700	6700	6700	8760	4720	6740	6700.00	2.74	-1	6980	6860	6730	6610	6480	6920	6670	57	2020	500	4710	10	1	11019106	738	23.67	1.21	12	0.00	283.00	5543.00	9920	20240312	-32.46	5570	20231024	20.29	9920	-32.46	20240312	5670	18.17	20240805	9920	-32.46	20240312	5570	20.29	20231024	0.85	N	136410	500	56 억	301565	N	N	N	N
98	20240905	160718	57	100.00	KOSDAQ	화학	N	N	N	N	N	6740	40	2	0.60	168357600	25097	78.19	6630	6850	6600	8710	4690	6700	6708.28	2.88	-5137	6853	6776	6663	6586	6473	6720	6530	57	2010	500	4690	10	1	11019106	743	23.82	1.22	12	0.23	283.00	5543.00	9920	20240312	-32.06	5570	20231024	21.01	9920	-32.06	20240312	5670	18.87	20240805	9920	-32.06	20240312	5570	21.01	20231024	0.88	N	136410	500	56 억	317163	N	N	N	N
99	20240905	150731	57	100.00	KOSDAQ	화학	N	N	N	N	N	6740	40	2	0.60	160359140	23898	74.46	6630	6850	6600	8710	4690	6700	6710.15	2.88	-5096	6853	6776	6663	6586	6473	6720	6530	57	2010	500	4690	10	1	11019106	743	23.82	1.22	12	0.22	283.00	5543.00	9920	20240312	-32.06	5570	20231024	21.01	9920	-32.06	20240312	5670	18.87	20240805	9920	-32.06	20240312	5570	21.01	20231024	0.88	N	136410	500	56 억	317163	N	N	N	N
100	20240905	140727	57	100.00	KOSDAQ	화학	N	N	N	N	N	6690	-10	5	-0.15	141601890	21084	65.69	6630	6850	6600	8710	4690	6700	6716.08	2.88	-5912	6853	6776	6663	6586	6473	6720	6530	57	2010	500	4690	10	1	11019106	737	23.64	1.21	12	0.19	283.00	5543.00	9920	20240312	-32.56	5570	20231024	20.11	9920	-32.56	20240312	5670	17.99	20240805	9920	-32.56	20240312	5570	20.11	20231024	0.88	N	136410	500	56 억	317163	N	N	N	N
101	20240905	130729	57	100.00	KOSDAQ	화학	N	N	N	N	N	6720	20	2	0.30	108905420	16207	50.50	6630	6850	6600	8710	4690	6700	6719.65	2.88	-5722	6853	6776	6663	6586	6473	6720	6530	57	2010	500	4690	10	1	11019106	740	23.75	1.21	12	0.15	283.00	5543.00	9920	20240312	-32.26	5570	20231024	20.65	9920	-32.26	20240312	5670	18.52	20240805	9920	-32.26	20240312	5570	20.65	20231024	0.88	N	136410	500	56 억	317163	N	N	N	N
102	20240905	120726	57	100.00	KOSDAQ	화학	N	N	N	N	N	6730	30	2	0.45	108891980	16205	50.49	6630	6850	6600	8710	4690	6700	6719.65	2.88	-5720	6853	6776	6663	6586	6473	6720	6530	57	2010	500	4690	10	1	11019106	742	23.78	1.21	12	0.15	283.00	5543.00	9920	20240312	-32.16	5570	20231024	20.83	9920	-32.16	20240312	5670	18.69	20240805	9920	-32.16	20240312	5570	20.83	20231024	0.88	N	136410	500	56 억	317163	N	N	N	N
103	20240905	110723	57	100.00	KOSDAQ	화학	N	N	N	N	N	6700	0	3	0.00	96139670	14288	44.52	6630	6850	6600	8710	4690	6700	6728.70	2.88	-7172	6853	6776	6663	6586	6473	6720	6530	57	2010	500	4690	10	1	11019106	738	23.67	1.21	12	0.13	283.00	5543.00	9920	20240312	-32.46	5570	20231024	20.29	9920	-32.46	20240312	5670	18.17	20240805	9920	-32.46	20240312	5570	20.29	20231024	0.88	N	136410	500	56 억	317163	N	N	N	N
104	20240905	100723	57	100.00	KOSDAQ	화학	N	N	N	N	N	6760	60	2	0.90	16979250	2531	7.89	6630	6850	6600	8710	4690	6700	6708.51	2.88	1012	6853	6776	6663	6586	6473	6720	6530	57	2010	500	4690	10	1	11019106	745	23.89	1.22	12	0.02	283.00	5543.00	9920	20240312	-31.85	5570	20231024	21.36	9920	-31.85	20240312	5670	19.22	20240805	9920	-31.85	20240312	5570	21.36	20231024	0.88	N	136410	500	56 억	317163	N	N	N	N
105	20240905	090730	57	100.00	KOSDAQ	화학	N	N	N	N	N	6700	0	3	0.00	0	0	0.00	0	0	0	8710	4690	6700	0.00	2.88	0	6853	6776	6663	6586	6473	6720	6530	57	2010	500	4690	10	1	11019106	738	23.67	1.21	12	0.00	283.00	5543.00	9920	20240312	-32.46	5570	20231024	20.29	9920	-32.46	20240312	5670	18.17	20240805	9920	-32.46	20240312	5570	20.29	20231024	0.88	N	136410	500	56 억	317163	N	N	N	N
106	20240904	160712	57	100.00	KOSDAQ	화학	N	N	N	N	N	6700	-140	5	-2.05	212797640	32096	85.92	6720	6740	6550	8890	4790	6840	6630.04	3.01	-4306	6986	6912	6866	6792	6746	6950	6830	57	2050	500	4780	10	1	11019106	738	23.67	1.21	12	0.29	283.00	5543.00	9920	20240312	-32.46	5570	20231024	20.29	9920	-32.46	20240312	5670	18.17	20240805	9920	-32.46	20240312	5570	20.29	20231024	0.83	N	136410	500	56 억	331458	N	N	N	N
107	20240904	150717	57	100.00	KOSDAQ	화학	N	N	N	N	N	6590	-250	5	-3.65	192900580	29095	77.89	6720	6740	6550	8890	4790	6840	6630.03	3.01	-3408	6986	6912	6866	6792	6746	6950	6830	57	2050	500	4780	10	1	11019106	726	23.29	1.19	12	0.26	283.00	5543.00	9920	20240312	-33.57	5570	20231024	18.31	9920	-33.57	20240312	5670	16.23	20240805	9920	-33.57	20240312	5570	18.31	20231024	0.83	N	136410	500	56 억	331458	N	N	N	N
108	20240904	140720	57	100.00	KOSDAQ	화학	N	N	N	N	N	6570	-270	5	-3.95	178189200	26854	71.89	6720	6740	6570	8890	4790	6840	6635.48	3.01	-3074	6986	6912	6866	6792	6746	6950	6830	57	2050	500	4780	10	1	11019106	724	23.22	1.19	12	0.24	283.00	5543.00	9920	20240312	-33.77	5570	20231024	17.95	9920	-33.77	20240312	5670	15.87	20240805	9920	-33.77	20240312	5570	17.95	20231024	0.83	N	136410	500	56 억	331458	N	N	N	N
109	20240904	130718	57	100.00	KOSDAQ	화학	N	N	N	N	N	6580	-260	5	-3.80	163694630	24649	65.99	6720	6740	6580	8890	4790	6840	6641.03	3.01	-2758	6986	6912	6866	6792	6746	6950	6830	57	2050	500	4780	10	1	11019106	725	23.25	1.19	12	0.22	283.00	5543.00	9920	20240312	-33.67	5570	20231024	18.13	9920	-33.67	20240312	5670	16.05	20240805	9920	-33.67	20240312	5570	18.13	20231024	0.83	N	136410	500	56 억	331458	N	N	N	N
110	20240904	120716	57	100.00	KOSDAQ	화학	N	N	N	N	N	6640	-200	5	-2.92	114696510	17242	46.16	6720	6740	6590	8890	4790	6840	6652.16	3.01	-166	6986	6912	6866	6792	6746	6950	6830	57	2050	500	4780	10	1	11019106	732	23.46	1.20	12	0.16	283.00	5543.00	9920	20240312	-33.06	5570	20231024	19.21	9920	-33.06	20240312	5670	17.11	20240805	9920	-33.06	20240312	5570	19.21	20231024	0.83	N	136410	500	56 억	331458	N	N	N	N
111	20240904	110714	57	100.00	KOSDAQ	화학	N	N	N	N	N	6620	-220	5	-3.22	54598960	8210	21.98	6720	6730	6590	8890	4790	6840	6650.30	3.01	-2887	6986	6912	6866	6792	6746	6950	6830	57	2050	500	4780	10	1	11019106	729	23.39	1.19	12	0.07	283.00	5543.00	9920	20240312	-33.27	5570	20231024	18.85	9920	-33.27	20240312	5670	16.75	20240805	9920	-33.27	20240312	5570	18.85	20231024	0.83	N	136410	500	56 억	331458	N	N	N	N
112	20240904	100717	57	100.00	KOSDAQ	화학	N	N	N	N	N	6670	-170	5	-2.49	43046250	6464	17.30	6720	6730	6600	8890	4790	6840	6659.38	3.01	-2462	6986	6912	6866	6792	6746	6950	6830	57	2050	500	4780	10	1	11019106	735	23.57	1.20	12	0.06	283.00	5543.00	9920	20240312	-32.76	5570	20231024	19.75	9920	-32.76	20240312	5670	17.64	20240805	9920	-32.76	20240312	5570	19.75	20231024	0.83	N	136410	500	56 억	331458	N	N	N	N
113	20240904	090719	57	100.00	KOSDAQ	화학	N	N	N	N	N	6680	-160	5	-2.34	5399520	806	2.16	6720	6730	6680	8890	4790	6840	6699.16	3.01	-447	6986	6912	6866	6792	6746	6950	6830	57	2050	500	4780	10	1	11019106	736	23.60	1.21	12	0.01	283.00	5543.00	9920	20240312	-32.66	5570	20231024	19.93	9920	-32.66	20240312	5670	17.81	20240805	9920	-32.66	20240312	5570	19.93	20231024	0.83	N	136410	500	56 억	331458	N	N	N	N
114	20240903	160706	57	100.00	KOSDAQ	화학	N	N	N	N	N	6840	-100	5	-1.44	256192240	37354	124.29	6820	6940	6820	9020	4860	6940	6858.65	3.06	3394	7160	7050	6930	6820	6700	6990	6760	57	2080	500	4850	10	1	11019106	754	24.17	1.23	12	0.34	283.00	5543.00	9920	20240312	-31.05	5570	20231024	22.80	9920	-31.05	20240312	5670	20.63	20240805	9920	-31.05	20240312	5570	22.80	20231024	0.82	N	136410	500	56 억	336815	N	N	N	N
115	20240903	150711	57	100.00	KOSDAQ	화학	N	N	N	N	N	6850	-90	5	-1.30	240040610	34993	116.44	6820	6940	6820	9020	4860	6940	6859.68	3.06	3300	7160	7050	6930	6820	6700	6990	6760	57	2080	500	4850	10	1	11019106	755	24.20	1.24	12	0.32	283.00	5543.00	9920	20240312	-30.95	5570	20231024	22.98	9920	-30.95	20240312	5670	20.81	20240805	9920	-30.95	20240312	5570	22.98	20231024	0.82	N	136410	500	56 억	336815	N	N	N	N
116	20240903	140714	57	100.00	KOSDAQ	화학	N	N	N	N	N	6880	-60	5	-0.86	215069170	31346	104.30	6820	6940	6820	9020	4860	6940	6861.14	3.06	2526	7160	7050	6930	6820	6700	6990	6760	57	2080	500	4850	10	1	11019106	758	24.31	1.24	12	0.28	283.00	5543.00	9920	20240312	-30.65	5570	20231024	23.52	9920	-30.65	20240312	5670	21.34	20240805	9920	-30.65	20240312	5570	23.52	20231024	0.82	N	136410	500	56 억	336815	N	N	N	N
117	20240903	130713	57	100.00	KOSDAQ	화학	N	N	N	N	N	6860	-80	5	-1.15	177969760	25937	86.30	6820	6940	6820	9020	4860	6940	6861.62	3.06	2781	7160	7050	6930	6820	6700	6990	6760	57	2080	500	4850	10	1	11019106	756	24.24	1.24	12	0.24	283.00	5543.00	9920	20240312	-30.85	5570	20231024	23.16	9920	-30.85	20240312	5670	20.99	20240805	9920	-30.85	20240312	5570	23.16	20231024	0.82	N	136410	500	56 억	336815	N	N	N	N
118	20240903	120703	57	100.00	KOSDAQ	화학	N	N	N	N	N	6860	-80	5	-1.15	104197990	15175	50.49	6820	6940	6820	9020	4860	6940	6866.42	3.06	-312	7160	7050	6930	6820	6700	6990	6760	57	2080	500	4850	10	1	11019106	756	24.24	1.24	12	0.14	283.00	5543.00	9920	20240312	-30.85	5570	20231024	23.16	9920	-30.85	20240312	5670	20.99	20240805	9920	-30.85	20240312	5570	23.16	20231024	0.82	N	136410	500	56 억	336815	N	N	N	N
119	20240903	110703	57	100.00	KOSDAQ	화학	N	N	N	N	N	6870	-70	5	-1.01	74017700	10789	35.90	6820	6900	6820	9020	4860	6940	6860.48	3.06	-1168	7160	7050	6930	6820	6700	6990	6760	57	2080	500	4850	10	1	11019106	757	24.28	1.24	12	0.10	283.00	5543.00	9920	20240312	-30.75	5570	20231024	23.34	9920	-30.75	20240312	5670	21.16	20240805	9920	-30.75	20240312	5570	23.34	20231024	0.82	N	136410	500	56 억	336815	N	N	N	N
120	20240903	100704	57	100.00	KOSDAQ	화학	N	N	N	N	N	6890	-50	5	-0.72	39335190	5739	19.10	6820	6900	6820	9020	4860	6940	6854.01	3.06	-732	7160	7050	6930	6820	6700	6990	6760	57	2080	500	4850	10	1	11019106	759	24.35	1.24	12	0.05	283.00	5543.00	9920	20240312	-30.54	5570	20231024	23.70	9920	-30.54	20240312	5670	21.52	20240805	9920	-30.54	20240312	5570	23.70	20231024	0.82	N	136410	500	56 억	336815	N	N	N	N
121	20240903	090705	57	100.00	KOSDAQ	화학	N	N	N	N	N	6830	-110	5	-1.59	1645310	241	0.80	6820	6840	6820	9020	4860	6940	6827.01	3.06	151	7160	7050	6930	6820	6700	6990	6760	57	2080	500	4850	10	1	11019106	753	24.13	1.23	12	0.00	283.00	5543.00	9920	20240312	-31.15	5570	20231024	22.62	9920	-31.15	20240312	5670	20.46	20240805	9920	-31.15	20240312	5570	22.62	20231024	0.82	N	136410	500	56 억	336815	N	N	N	N
122	20240902	160658	57	100.00	KOSDAQ	화학	N	N	N	N	N	6940	-40	5	-0.57	205883800	30053	80.00	7040	7040	6810	9070	4890	6980	6850.69	3.17	-2154	7300	7140	6980	6820	6660	7140	6820	57	2090	500	4880	10	1	11019106	765	24.52	1.25	12	0.27	283.00	5543.00	9920	20240312	-30.04	5570	20231024	24.60	9920	-30.04	20240312	5670	22.40	20240805	9920	-30.04	20240312	5570	24.60	20231024	0.85	N	136410	500	56 억	349094	N	N	N	N
123	20240902	150710	57	100.00	KOSDAQ	화학	N	N	N	N	N	6900	-80	5	-1.15	190707370	27839	74.11	7040	7040	6810	9070	4890	6980	6850.37	3.17	-1961	7300	7140	6980	6820	6660	7140	6820	57	2090	500	4880	10	1	11019106	760	24.38	1.24	12	0.25	283.00	5543.00	9920	20240312	-30.44	5570	20231024	23.88	9920	-30.44	20240312	5670	21.69	20240805	9920	-30.44	20240312	5570	23.88	20231024	0.85	N	136410	500	56 억	349094	N	N	N	N
124	20240902	140707	57	100.00	KOSDAQ	화학	N	N	N	N	N	6840	-140	5	-2.01	170269350	24850	66.15	7040	7040	6810	9070	4890	6980	6851.89	3.17	-3326	7300	7140	6980	6820	6660	7140	6820	57	2090	500	4880	10	1	11019106	754	24.17	1.23	12	0.23	283.00	5543.00	9920	20240312	-31.05	5570	20231024	22.80	9920	-31.05	20240312	5670	20.63	20240805	9920	-31.05	20240312	5570	22.80	20231024	0.85	N	136410	500	56 억	349094	N	N	N	N
125	20240902	130703	57	100.00	KOSDAQ	화학	N	N	N	N	N	6820	-160	5	-2.29	150259720	21921	58.36	7040	7040	6810	9070	4890	6980	6854.60	3.17	-3626	7300	7140	6980	6820	6660	7140	6820	57	2090	500	4880	10	1	11019106	752	24.10	1.23	12	0.20	283.00	5543.00	9920	20240312	-31.25	5570	20231024	22.44	9920	-31.25	20240312	5670	20.28	20240805	9920	-31.25	20240312	5570	22.44	20231024	0.85	N	136410	500	56 억	349094	N	N	N	N
126	20240902	120707	57	100.00	KOSDAQ	화학	N	N	N	N	N	6820	-160	5	-2.29	127249120	18547	49.37	7040	7040	6820	9070	4890	6980	6860.90	3.17	-4195	7300	7140	6980	6820	6660	7140	6820	57	2090	500	4880	10	1	11019106	752	24.10	1.23	12	0.17	283.00	5543.00	9920	20240312	-31.25	5570	20231024	22.44	9920	-31.25	20240312	5670	20.28	20240805	9920	-31.25	20240312	5570	22.44	20231024	0.85	N	136410	500	56 억	349094	N	N	N	N
127	20240902	110701	57	100.00	KOSDAQ	화학	N	N	N	N	N	6840	-140	5	-2.01	116452390	16967	45.17	7040	7040	6820	9070	4890	6980	6863.46	3.17	-3850	7300	7140	6980	6820	6660	7140	6820	57	2090	500	4880	10	1	11019106	754	24.17	1.23	12	0.15	283.00	5543.00	9920	20240312	-31.05	5570	20231024	22.80	9920	-31.05	20240312	5670	20.63	20240805	9920	-31.05	20240312	5570	22.80	20231024	0.85	N	136410	500	56 억	349094	N	N	N	N
128	20240902	100659	57	100.00	KOSDAQ	화학	N	N	N	N	N	6850	-130	5	-1.86	85738480	12475	33.21	7040	7040	6850	9070	4890	6980	6872.82	3.17	-3475	7300	7140	6980	6820	6660	7140	6820	57	2090	500	4880	10	1	11019106	755	24.20	1.24	12	0.11	283.00	5543.00	9920	20240312	-30.95	5570	20231024	22.98	9920	-30.95	20240312	5670	20.81	20240805	9920	-30.95	20240312	5570	22.98	20231024	0.85	N	136410	500	56 억	349094	N	N	N	N
129	20240902	090654	57	100.00	KOSDAQ	화학	N	N	N	N	N	6910	-70	5	-1.00	2777530	401	1.07	7040	7040	6910	9070	4890	6980	6926.51	3.17	-65	7300	7140	6980	6820	6660	7140	6820	57	2090	500	4880	10	1	11019106	761	24.42	1.25	12	0.00	283.00	5543.00	9920	20240312	-30.34	5570	20231024	24.06	9920	-30.34	20240312	5670	21.87	20240805	9920	-30.34	20240312	5570	24.06	20231024	0.85	N	136410	500	56 억	349094	N	N	N	N

53 KiB Raw Blame History

53 KiB

Raw Blame History