KissMeData/171010/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	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240930	160917	57	100.00	KOSDAQ		화학	N	N	N	N	N	4235	-100	5	-2.31	278692705	65498	22.88	4340	4380	4205	5630	3035	4335	4255.03	1.38	6158	4615	4475	4390	4250	4165	4545	4320	71	1295	500	2770	5	1	14298752	606	-20.86	1.24	12	0.46	-203.00	3421.00	7430	20240412	-43.00	3920	20240909	8.04	7430	-43.00	20240412	3920	8.04	20240909	7430	-43.00	20240412	3920	8.04	20240909	4.87	N	171010	500	71 억	197055	N	N	N	N
3	20240930	150929	57	100.00	KOSDAQ		화학	N	N	N	N	N	4245	-90	5	-2.08	263138265	61823	21.60	4340	4380	4205	5630	3035	4335	4256.32	1.38	6457	4615	4475	4390	4250	4165	4545	4320	71	1295	500	2770	5	1	14298752	607	-20.91	1.24	12	0.43	-203.00	3421.00	7430	20240412	-42.87	3920	20240909	8.29	7430	-42.87	20240412	3920	8.29	20240909	7430	-42.87	20240412	3920	8.29	20240909	4.87	N	171010	500	71 억	197055	N	N	N	N
4	20240930	140928	57	100.00	KOSDAQ		화학	N	N	N	N	N	4265	-70	5	-1.61	188258340	44110	15.41	4340	4380	4215	5630	3035	4335	4267.93	1.38	3789	4615	4475	4390	4250	4165	4545	4320	71	1295	500	2770	5	1	14298752	610	-21.01	1.25	12	0.31	-203.00	3421.00	7430	20240412	-42.60	3920	20240909	8.80	7430	-42.60	20240412	3920	8.80	20240909	7430	-42.60	20240412	3920	8.80	20240909	4.87	N	171010	500	71 억	197055	N	N	N	N
5	20240930	130924	57	100.00	KOSDAQ		화학	N	N	N	N	N	4275	-60	5	-1.38	174951220	40997	14.32	4340	4380	4215	5630	3035	4335	4267.42	1.38	4642	4615	4475	4390	4250	4165	4545	4320	71	1295	500	2770	5	1	14298752	611	-21.06	1.25	12	0.29	-203.00	3421.00	7430	20240412	-42.46	3920	20240909	9.06	7430	-42.46	20240412	3920	9.06	20240909	7430	-42.46	20240412	3920	9.06	20240909	4.87	N	171010	500	71 억	197055	N	N	N	N
6	20240930	120921	57	100.00	KOSDAQ		화학	N	N	N	N	N	4255	-80	5	-1.85	123158565	28782	10.05	4340	4380	4220	5630	3035	4335	4279.01	1.38	2984	4615	4475	4390	4250	4165	4545	4320	71	1295	500	2770	5	1	14298752	608	-20.96	1.24	12	0.20	-203.00	3421.00	7430	20240412	-42.73	3920	20240909	8.55	7430	-42.73	20240412	3920	8.55	20240909	7430	-42.73	20240412	3920	8.55	20240909	4.87	N	171010	500	71 억	197055	N	N	N	N
7	20240930	110919	57	100.00	KOSDAQ		화학	N	N	N	N	N	4245	-90	5	-2.08	112561565	26284	9.18	4340	4380	4220	5630	3035	4335	4282.51	1.38	2732	4615	4475	4390	4250	4165	4545	4320	71	1295	500	2770	5	1	14298752	607	-20.91	1.24	12	0.18	-203.00	3421.00	7430	20240412	-42.87	3920	20240909	8.29	7430	-42.87	20240412	3920	8.29	20240909	7430	-42.87	20240412	3920	8.29	20240909	4.87	N	171010	500	71 억	197055	N	N	N	N
8	20240930	100918	57	100.00	KOSDAQ		화학	N	N	N	N	N	4275	-60	5	-1.38	95870195	22371	7.82	4340	4380	4220	5630	3035	4335	4285.47	1.38	3543	4615	4475	4390	4250	4165	4545	4320	71	1295	500	2770	5	1	14298752	611	-21.06	1.25	12	0.16	-203.00	3421.00	7430	20240412	-42.46	3920	20240909	9.06	7430	-42.46	20240412	3920	9.06	20240909	7430	-42.46	20240412	3920	9.06	20240909	4.87	N	171010	500	71 억	197055	N	N	N	N
9	20240930	090840	57	100.00	KOSDAQ		화학	N	N	N	N	N	4280	-55	5	-1.27	28202230	6535	2.28	4340	4380	4280	5630	3035	4335	4315.57	1.38	-2741	4615	4475	4390	4250	4165	4545	4320	71	1295	500	2770	5	1	14298752	612	-21.08	1.25	12	0.05	-203.00	3421.00	7430	20240412	-42.40	3920	20240909	9.18	7430	-42.40	20240412	3920	9.18	20240909	7430	-42.40	20240412	3920	9.18	20240909	4.87	N	171010	500	71 억	197055	N	N	N	N
10	20240927	160927	57	100.00	KOSDAQ		화학	N	N	N	N	N	4335	65	2	1.52	1264374975	285696	38.54	4330	4530	4305	5550	2990	4270	4425.76	1.29	13687	4770	4520	4325	4075	3880	4645	4200	71	1280	500	2730	5	1	14298752	620	-21.35	1.27	12	2.00	-203.00	3421.00	7430	20240412	-41.66	3920	20240909	10.59	7430	-41.66	20240412	3920	10.59	20240909	7430	-41.66	20240412	3920	10.59	20240909	4.85	N	171010	500	71 억	184214	N	N	N	N
11	20240927	150927	57	100.00	KOSDAQ		화학	N	N	N	N	N	4365	95	2	2.22	1244077650	281019	37.91	4330	4530	4305	5550	2990	4270	4427.19	1.29	14438	4770	4520	4325	4075	3880	4645	4200	71	1280	500	2730	5	1	14298752	624	-21.50	1.28	12	1.97	-203.00	3421.00	7430	20240412	-41.25	3920	20240909	11.35	7430	-41.25	20240412	3920	11.35	20240909	7430	-41.25	20240412	3920	11.35	20240909	4.85	N	171010	500	71 억	184214	N	N	N	N
12	20240927	140935	57	100.00	KOSDAQ		화학	N	N	N	N	N	4380	110	2	2.58	1154026375	260310	35.12	4330	4530	4305	5550	2990	4270	4433.47	1.29	18055	4770	4520	4325	4075	3880	4645	4200	71	1280	500	2730	5	1	14298752	626	-21.58	1.28	12	1.82	-203.00	3421.00	7430	20240412	-41.05	3920	20240909	11.73	7430	-41.05	20240412	3920	11.73	20240909	7430	-41.05	20240412	3920	11.73	20240909	4.85	N	171010	500	71 억	184214	N	N	N	N
13	20240927	130928	57	100.00	KOSDAQ		화학	N	N	N	N	N	4400	130	2	3.04	1098384700	247604	33.40	4330	4530	4305	5550	2990	4270	4436.26	1.29	24169	4770	4520	4325	4075	3880	4645	4200	71	1280	500	2730	5	1	14298752	629	-21.67	1.29	12	1.73	-203.00	3421.00	7430	20240412	-40.78	3920	20240909	12.24	7430	-40.78	20240412	3920	12.24	20240909	7430	-40.78	20240412	3920	12.24	20240909	4.85	N	171010	500	71 억	184214	N	N	N	N
14	20240927	120922	57	100.00	KOSDAQ		화학	N	N	N	N	N	4415	145	2	3.40	1070926215	241358	32.56	4330	4530	4305	5550	2990	4270	4437.29	1.29	24889	4770	4520	4325	4075	3880	4645	4200	71	1280	500	2730	5	1	14298752	631	-21.75	1.29	12	1.69	-203.00	3421.00	7430	20240412	-40.58	3920	20240909	12.63	7430	-40.58	20240412	3920	12.63	20240909	7430	-40.58	20240412	3920	12.63	20240909	4.85	N	171010	500	71 억	184214	N	N	N	N
15	20240927	110926	57	100.00	KOSDAQ		화학	N	N	N	N	N	4415	145	2	3.40	1037086855	233681	31.53	4330	4530	4305	5550	2990	4270	4438.26	1.29	24077	4770	4520	4325	4075	3880	4645	4200	71	1280	500	2730	5	1	14298752	631	-21.75	1.29	12	1.63	-203.00	3421.00	7430	20240412	-40.58	3920	20240909	12.63	7430	-40.58	20240412	3920	12.63	20240909	7430	-40.58	20240412	3920	12.63	20240909	4.85	N	171010	500	71 억	184214	N	N	N	N
16	20240927	100923	57	100.00	KOSDAQ		화학	N	N	N	N	N	4435	165	2	3.86	950853740	214166	28.89	4330	4530	4305	5550	2990	4270	4440.04	1.29	29551	4770	4520	4325	4075	3880	4645	4200	71	1280	500	2730	5	1	14298752	634	-21.85	1.30	12	1.50	-203.00	3421.00	7430	20240412	-40.31	3920	20240909	13.14	7430	-40.31	20240412	3920	13.14	20240909	7430	-40.31	20240412	3920	13.14	20240909	4.85	N	171010	500	71 억	184214	N	N	N	N
17	20240927	090926	57	100.00	KOSDAQ		화학	N	N	N	N	N	4460	190	2	4.45	367318965	83773	11.30	4330	4475	4305	5550	2990	4270	4385.11	1.29	9385	4770	4520	4325	4075	3880	4645	4200	71	1280	500	2730	5	1	14298752	638	-21.97	1.30	12	0.59	-203.00	3421.00	7430	20240412	-39.97	3920	20240909	13.78	7430	-39.97	20240412	3920	13.78	20240909	7430	-39.97	20240412	3920	13.78	20240909	4.85	N	171010	500	71 억	184214	N	N	N	N
18	20240926	160908	57	100.00	KOSDAQ		화학	N	N	N	N	N	4270	145	2	3.52	3215474470	737318	1155.82	4130	4575	4130	5360	2890	4125	4361.14	1.19	13589	4228	4176	4133	4081	4038	4202	4107	71	1235	500	2640	5	1	14298752	611	-21.03	1.25	12	5.16	-203.00	3421.00	7430	20240412	-42.53	3920	20240909	8.93	7430	-42.53	20240412	3920	8.93	20240909	7430	-42.53	20240412	3920	8.93	20240909	4.95	N	171010	500	71 억	170463	N	N	N	N
19	20240926	150912	57	100.00	KOSDAQ		화학	N	N	N	N	N	4260	135	2	3.27	3128888520	717016	1123.99	4130	4575	4130	5360	2890	4125	4363.76	1.19	12561	4228	4176	4133	4081	4038	4202	4107	71	1235	500	2640	5	1	14298752	609	-20.99	1.25	12	5.01	-203.00	3421.00	7430	20240412	-42.66	3920	20240909	8.67	7430	-42.66	20240412	3920	8.67	20240909	7430	-42.66	20240412	3920	8.67	20240909	4.95	N	171010	500	71 억	170463	N	N	N	N
20	20240926	140919	57	100.00	KOSDAQ		화학	N	N	N	N	N	4325	200	2	4.85	1575909280	362751	568.65	4130	4490	4130	5360	2890	4125	4344.33	1.19	-16485	4228	4176	4133	4081	4038	4202	4107	71	1235	500	2640	5	1	14298752	618	-21.31	1.26	12	2.54	-203.00	3421.00	7430	20240412	-41.79	3920	20240909	10.33	7430	-41.79	20240412	3920	10.33	20240909	7430	-41.79	20240412	3920	10.33	20240909	4.95	N	171010	500	71 억	170463	N	N	N	N
21	20240926	130917	57	100.00	KOSDAQ		화학	N	N	N	N	N	4345	220	2	5.33	818384020	188845	296.03	4130	4490	4130	5360	2890	4125	4333.63	1.19	-10298	4228	4176	4133	4081	4038	4202	4107	71	1235	500	2640	5	1	14298752	621	-21.40	1.27	12	1.32	-203.00	3421.00	7430	20240412	-41.52	3920	20240909	10.84	7430	-41.52	20240412	3920	10.84	20240909	7430	-41.52	20240412	3920	10.84	20240909	4.95	N	171010	500	71 억	170463	N	N	N	N
22	20240926	120920	57	100.00	KOSDAQ		화학	N	N	N	N	N	4260	135	2	3.27	255320140	60227	94.41	4130	4290	4130	5360	2890	4125	4239.30	1.19	16120	4228	4176	4133	4081	4038	4202	4107	71	1235	500	2640	5	1	14298752	609	-20.99	1.25	12	0.42	-203.00	3421.00	7430	20240412	-42.66	3920	20240909	8.67	7430	-42.66	20240412	3920	8.67	20240909	7430	-42.66	20240412	3920	8.67	20240909	4.95	N	171010	500	71 억	170463	N	N	N	N
23	20240926	110919	57	100.00	KOSDAQ		화학	N	N	N	N	N	4280	155	2	3.76	191059565	45162	70.80	4130	4280	4130	5360	2890	4125	4230.54	1.19	11522	4228	4176	4133	4081	4038	4202	4107	71	1235	500	2640	5	1	14298752	612	-21.08	1.25	12	0.32	-203.00	3421.00	7430	20240412	-42.40	3920	20240909	9.18	7430	-42.40	20240412	3920	9.18	20240909	7430	-42.40	20240412	3920	9.18	20240909	4.95	N	171010	500	71 억	170463	N	N	N	N
24	20240926	100920	57	100.00	KOSDAQ		화학	N	N	N	N	N	4230	105	2	2.55	116130320	27550	43.19	4130	4265	4130	5360	2890	4125	4215.26	1.19	6957	4228	4176	4133	4081	4038	4202	4107	71	1235	500	2640	5	1	14298752	605	-20.84	1.24	12	0.19	-203.00	3421.00	7430	20240412	-43.07	3920	20240909	7.91	7430	-43.07	20240412	3920	7.91	20240909	7430	-43.07	20240412	3920	7.91	20240909	4.95	N	171010	500	71 억	170463	N	N	N	N
25	20240926	090917	57	100.00	KOSDAQ		화학	N	N	N	N	N	4195	70	2	1.70	28863715	6890	10.80	4130	4265	4130	5360	2890	4125	4189.22	1.19	1081	4228	4176	4133	4081	4038	4202	4107	71	1235	500	2640	5	1	14298752	600	-20.67	1.23	12	0.05	-203.00	3421.00	7430	20240412	-43.54	3920	20240909	7.02	7430	-43.54	20240412	3920	7.02	20240909	7430	-43.54	20240412	3920	7.02	20240909	4.95	N	171010	500	71 억	170463	N	N	N	N
26	20240925	160908	57	100.00	KOSDAQ		화학	N	N	N	N	N	4125	25	2	0.61	263493240	63380	231.39	4110	4185	4090	5330	2870	4100	4157.36	1.11	10897	4170	4135	4085	4050	4000	4142	4057	71	1230	500	2620	5	1	14298752	590	-20.32	1.21	12	0.44	-203.00	3421.00	7430	20240412	-44.48	3920	20240909	5.23	7430	-44.48	20240412	3920	5.23	20240909	7430	-44.48	20240412	3920	5.23	20240909	4.96	N	171010	500	71 억	159344	N	N	N	N
27	20240925	150914	57	100.00	KOSDAQ		화학	N	N	N	N	N	4115	15	2	0.37	259452240	62400	227.81	4110	4185	4090	5330	2870	4100	4157.89	1.11	10909	4170	4135	4085	4050	4000	4142	4057	71	1230	500	2620	5	1	14298752	588	-20.27	1.20	12	0.44	-203.00	3421.00	7430	20240412	-44.62	3920	20240909	4.97	7430	-44.62	20240412	3920	4.97	20240909	7430	-44.62	20240412	3920	4.97	20240909	4.96	N	171010	500	71 억	159344	N	N	N	N
28	20240925	140916	57	100.00	KOSDAQ		화학	N	N	N	N	N	4180	80	2	1.95	158942895	38155	139.30	4110	4185	4110	5330	2870	4100	4165.72	1.11	19286	4170	4135	4085	4050	4000	4142	4057	71	1230	500	2620	5	1	14298752	598	-20.59	1.22	12	0.27	-203.00	3421.00	7430	20240412	-43.74	3920	20240909	6.63	7430	-43.74	20240412	3920	6.63	20240909	7430	-43.74	20240412	3920	6.63	20240909	4.96	N	171010	500	71 억	159344	N	N	N	N
29	20240925	130915	57	100.00	KOSDAQ		화학	N	N	N	N	N	4170	70	2	1.71	132579505	31845	116.26	4110	4185	4110	5330	2870	4100	4163.28	1.11	14080	4170	4135	4085	4050	4000	4142	4057	71	1230	500	2620	5	1	14298752	596	-20.54	1.22	12	0.22	-203.00	3421.00	7430	20240412	-43.88	3920	20240909	6.38	7430	-43.88	20240412	3920	6.38	20240909	7430	-43.88	20240412	3920	6.38	20240909	4.96	N	171010	500	71 억	159344	N	N	N	N
30	20240925	120916	57	100.00	KOSDAQ		화학	N	N	N	N	N	4180	80	2	1.95	122408610	29406	107.36	4110	4185	4110	5330	2870	4100	4162.71	1.11	13845	4170	4135	4085	4050	4000	4142	4057	71	1230	500	2620	5	1	14298752	598	-20.59	1.22	12	0.21	-203.00	3421.00	7430	20240412	-43.74	3920	20240909	6.63	7430	-43.74	20240412	3920	6.63	20240909	7430	-43.74	20240412	3920	6.63	20240909	4.96	N	171010	500	71 억	159344	N	N	N	N
31	20240925	110912	57	100.00	KOSDAQ		화학	N	N	N	N	N	4185	85	2	2.07	96697615	23241	84.85	4110	4185	4110	5330	2870	4100	4160.65	1.11	11603	4170	4135	4085	4050	4000	4142	4057	71	1230	500	2620	5	1	14298752	598	-20.62	1.22	12	0.16	-203.00	3421.00	7430	20240412	-43.67	3920	20240909	6.76	7430	-43.67	20240412	3920	6.76	20240909	7430	-43.67	20240412	3920	6.76	20240909	4.96	N	171010	500	71 억	159344	N	N	N	N
32	20240925	100908	57	100.00	KOSDAQ		화학	N	N	N	N	N	4170	70	2	1.71	65862855	15847	57.85	4110	4185	4110	5330	2870	4100	4156.17	1.11	7860	4170	4135	4085	4050	4000	4142	4057	71	1230	500	2620	5	1	14298752	596	-20.54	1.22	12	0.11	-203.00	3421.00	7430	20240412	-43.88	3920	20240909	6.38	7430	-43.88	20240412	3920	6.38	20240909	7430	-43.88	20240412	3920	6.38	20240909	4.96	N	171010	500	71 억	159344	N	N	N	N
33	20240925	090919	57	100.00	KOSDAQ		화학	N	N	N	N	N	4165	65	2	1.59	22483575	5411	19.75	4110	4185	4110	5330	2870	4100	4155.16	1.11	435	4170	4135	4085	4050	4000	4142	4057	71	1230	500	2620	5	1	14298752	596	-20.52	1.22	12	0.04	-203.00	3421.00	7430	20240412	-43.94	3920	20240909	6.25	7430	-43.94	20240412	3920	6.25	20240909	7430	-43.94	20240412	3920	6.25	20240909	4.96	N	171010	500	71 억	159344	N	N	N	N
34	20240924	160907	57	100.00	KOSDAQ		화학	N	N	N	N	N	4100	45	2	1.11	111310030	27259	120.70	4100	4120	4035	5270	2840	4055	4083.42	1.02	13421	4171	4112	4056	3997	3941	4142	4027	71	1215	500	2590	5	1	14298752	586	-20.20	1.20	12	0.19	-203.00	3421.00	7430	20240412	-44.82	3920	20240909	4.59	7430	-44.82	20240412	3920	4.59	20240909	7430	-44.82	20240412	3920	4.59	20240909	4.97	N	171010	500	71 억	145556	N	N	N	N
35	20240924	150909	57	100.00	KOSDAQ		화학	N	N	N	N	N	4115	60	2	1.48	106873615	26178	115.91	4100	4120	4035	5270	2840	4055	4082.57	1.02	13074	4171	4112	4056	3997	3941	4142	4027	71	1215	500	2590	5	1	14298752	588	-20.27	1.20	12	0.18	-203.00	3421.00	7430	20240412	-44.62	3920	20240909	4.97	7430	-44.62	20240412	3920	4.97	20240909	7430	-44.62	20240412	3920	4.97	20240909	4.97	N	171010	500	71 억	145556	N	N	N	N
36	20240924	140858	57	100.00	KOSDAQ		화학	N	N	N	N	N	4065	10	2	0.25	54805635	13471	59.65	4100	4100	4035	5270	2840	4055	4068.42	1.02	2156	4171	4112	4056	3997	3941	4142	4027	71	1215	500	2590	5	1	14298752	581	-20.02	1.19	12	0.09	-203.00	3421.00	7430	20240412	-45.29	3920	20240909	3.70	7430	-45.29	20240412	3920	3.70	20240909	7430	-45.29	20240412	3920	3.70	20240909	4.97	N	171010	500	71 억	145556	N	N	N	N
37	20240924	130908	57	100.00	KOSDAQ		화학	N	N	N	N	N	4060	5	2	0.12	51155425	12576	55.68	4100	4100	4035	5270	2840	4055	4067.70	1.02	1679	4171	4112	4056	3997	3941	4142	4027	71	1215	500	2590	5	1	14298752	581	-20.00	1.19	12	0.09	-203.00	3421.00	7430	20240412	-45.36	3920	20240909	3.57	7430	-45.36	20240412	3920	3.57	20240909	7430	-45.36	20240412	3920	3.57	20240909	4.97	N	171010	500	71 억	145556	N	N	N	N
38	20240924	120901	57	100.00	KOSDAQ		화학	N	N	N	N	N	4065	10	2	0.25	44875410	11030	48.84	4100	4100	4035	5270	2840	4055	4068.49	1.02	1205	4171	4112	4056	3997	3941	4142	4027	71	1215	500	2590	5	1	14298752	581	-20.02	1.19	12	0.08	-203.00	3421.00	7430	20240412	-45.29	3920	20240909	3.70	7430	-45.29	20240412	3920	3.70	20240909	7430	-45.29	20240412	3920	3.70	20240909	4.97	N	171010	500	71 억	145556	N	N	N	N
39	20240924	110909	57	100.00	KOSDAQ		화학	N	N	N	N	N	4055	0	3	0.00	21335535	5254	23.26	4100	4100	4035	5270	2840	4055	4060.82	1.02	1306	4171	4112	4056	3997	3941	4142	4027	71	1215	500	2590	5	1	14298752	580	-19.98	1.19	12	0.04	-203.00	3421.00	7430	20240412	-45.42	3920	20240909	3.44	7430	-45.42	20240412	3920	3.44	20240909	7430	-45.42	20240412	3920	3.44	20240909	4.97	N	171010	500	71 억	145556	N	N	N	N
40	20240924	100908	57	100.00	KOSDAQ		화학	N	N	N	N	N	4055	0	3	0.00	15541965	3826	16.94	4100	4100	4035	5270	2840	4055	4062.20	1.02	1295	4171	4112	4056	3997	3941	4142	4027	71	1215	500	2590	5	1	14298752	580	-19.98	1.19	12	0.03	-203.00	3421.00	7430	20240412	-45.42	3920	20240909	3.44	7430	-45.42	20240412	3920	3.44	20240909	7430	-45.42	20240412	3920	3.44	20240909	4.97	N	171010	500	71 억	145556	N	N	N	N
41	20240924	090910	57	100.00	KOSDAQ		화학	N	N	N	N	N	4070	15	2	0.37	3135590	775	3.43	4100	4100	4035	5270	2840	4055	4045.92	1.02	360	4171	4112	4056	3997	3941	4142	4027	71	1215	500	2590	5	1	14298752	582	-20.05	1.19	12	0.01	-203.00	3421.00	7430	20240412	-45.22	3920	20240909	3.83	7430	-45.22	20240412	3920	3.83	20240909	7430	-45.22	20240412	3920	3.83	20240909	4.97	N	171010	500	71 억	145556	N	N	N	N
42	20240923	160905	57	100.00	KOSDAQ		화학	N	N	N	N	N	4055	25	2	0.62	91349315	22575	87.02	4030	4115	4000	5230	2825	4030	4046.48	0.97	7119	4123	4076	4048	4001	3973	4062	3987	71	1200	500	2570	5	1	14298752	580	-19.98	1.19	12	0.16	-203.00	3421.00	7430	20240412	-45.42	3920	20240909	3.44	7430	-45.42	20240412	3920	3.44	20240909	7430	-45.42	20240412	3920	3.44	20240909	4.92	N	171010	500	71 억	138437	N	N	N	N
43	20240923	150907	57	100.00	KOSDAQ		화학	N	N	N	N	N	4035	5	2	0.12	88816935	21949	84.61	4030	4115	4000	5230	2825	4030	4046.51	0.97	6975	4123	4076	4048	4001	3973	4062	3987	71	1200	500	2570	5	1	14298752	577	-19.88	1.18	12	0.15	-203.00	3421.00	7430	20240412	-45.69	3920	20240909	2.93	7430	-45.69	20240412	3920	2.93	20240909	7430	-45.69	20240412	3920	2.93	20240909	4.92	N	171010	500	71 억	138437	N	N	N	N
44	20240923	140912	57	100.00	KOSDAQ		화학	N	N	N	N	N	4055	25	2	0.62	55891115	13794	53.17	4030	4115	4000	5230	2825	4030	4051.84	0.97	5457	4123	4076	4048	4001	3973	4062	3987	71	1200	500	2570	5	1	14298752	580	-19.98	1.19	12	0.10	-203.00	3421.00	7430	20240412	-45.42	3920	20240909	3.44	7430	-45.42	20240412	3920	3.44	20240909	7430	-45.42	20240412	3920	3.44	20240909	4.92	N	171010	500	71 억	138437	N	N	N	N
45	20240923	130908	57	100.00	KOSDAQ		화학	N	N	N	N	N	4035	5	2	0.12	46901155	11572	44.61	4030	4115	4000	5230	2825	4030	4052.99	0.97	5109	4123	4076	4048	4001	3973	4062	3987	71	1200	500	2570	5	1	14298752	577	-19.88	1.18	12	0.08	-203.00	3421.00	7430	20240412	-45.69	3920	20240909	2.93	7430	-45.69	20240412	3920	2.93	20240909	7430	-45.69	20240412	3920	2.93	20240909	4.92	N	171010	500	71 억	138437	N	N	N	N
46	20240923	120908	57	100.00	KOSDAQ		화학	N	N	N	N	N	4040	10	2	0.25	39714760	9795	37.76	4030	4115	4000	5230	2825	4030	4054.60	0.97	5011	4123	4076	4048	4001	3973	4062	3987	71	1200	500	2570	5	1	14298752	578	-19.90	1.18	12	0.07	-203.00	3421.00	7430	20240412	-45.63	3920	20240909	3.06	7430	-45.63	20240412	3920	3.06	20240909	7430	-45.63	20240412	3920	3.06	20240909	4.92	N	171010	500	71 억	138437	N	N	N	N
47	20240923	110908	57	100.00	KOSDAQ		화학	N	N	N	N	N	4085	55	2	1.36	34251255	8445	32.55	4030	4115	4000	5230	2825	4030	4055.80	0.97	4591	4123	4076	4048	4001	3973	4062	3987	71	1200	500	2570	5	1	14298752	584	-20.12	1.19	12	0.06	-203.00	3421.00	7430	20240412	-45.02	3920	20240909	4.21	7430	-45.02	20240412	3920	4.21	20240909	7430	-45.02	20240412	3920	4.21	20240909	4.92	N	171010	500	71 억	138437	N	N	N	N
48	20240923	100906	57	100.00	KOSDAQ		화학	N	N	N	N	N	4050	20	2	0.50	14964880	3714	14.32	4030	4050	4000	5230	2825	4030	4029.32	0.97	2209	4123	4076	4048	4001	3973	4062	3987	71	1200	500	2570	5	1	14298752	579	-19.95	1.18	12	0.03	-203.00	3421.00	7430	20240412	-45.49	3920	20240909	3.32	7430	-45.49	20240412	3920	3.32	20240909	7430	-45.49	20240412	3920	3.32	20240909	4.92	N	171010	500	71 억	138437	N	N	N	N
49	20240923	090907	57	100.00	KOSDAQ		화학	N	N	N	N	N	4000	-30	5	-0.74	1841325	458	1.77	4030	4035	4000	5230	2825	4030	4020.36	0.97	-40	4123	4076	4048	4001	3973	4062	3987	71	1200	500	2570	5	1	14298752	572	-19.70	1.17	12	0.00	-203.00	3421.00	7430	20240412	-46.16	3920	20240909	2.04	7430	-46.16	20240412	3920	2.04	20240909	7430	-46.16	20240412	3920	2.04	20240909	4.92	N	171010	500	71 억	138437	N	N	N	N
50	20240913	160823	57	100.00	KOSDAQ		화학	N	N	N	N	N	4085	-15	5	-0.37	197168140	48285	42.67	4055	4125	4050	5330	2870	4100	4083.26	1.06	369	4223	4161	4078	4016	3933	4192	4047	71	1230	500	2620	5	1	14298752	584	-20.12	1.19	12	0.34	-203.00	3421.00	7430	20240412	-45.02	3920	20240909	4.21	7430	-45.02	20240412	3920	4.21	20240909	7430	-45.02	20240412	3920	4.21	20240909	5.04	N	171010	500	71 억	152181	N	N	N	N
51	20240913	150830	57	100.00	KOSDAQ		화학	N	N	N	N	N	4100	0	3	0.00	184826900	45268	40.01	4055	4125	4050	5330	2870	4100	4082.77	1.06	-765	4223	4161	4078	4016	3933	4192	4047	71	1230	500	2620	5	1	14298752	586	-20.20	1.20	12	0.32	-203.00	3421.00	7430	20240412	-44.82	3920	20240909	4.59	7430	-44.82	20240412	3920	4.59	20240909	7430	-44.82	20240412	3920	4.59	20240909	5.04	N	171010	500	71 억	152181	N	N	N	N
52	20240913	140833	57	100.00	KOSDAQ		화학	N	N	N	N	N	4100	0	3	0.00	174405520	42727	37.76	4055	4125	4050	5330	2870	4100	4081.66	1.06	-2163	4223	4161	4078	4016	3933	4192	4047	71	1230	500	2620	5	1	14298752	586	-20.20	1.20	12	0.30	-203.00	3421.00	7430	20240412	-44.82	3920	20240909	4.59	7430	-44.82	20240412	3920	4.59	20240909	7430	-44.82	20240412	3920	4.59	20240909	5.04	N	171010	500	71 억	152181	N	N	N	N
53	20240913	130828	57	100.00	KOSDAQ		화학	N	N	N	N	N	4090	-10	5	-0.24	165772430	40618	35.90	4055	4125	4050	5330	2870	4100	4081.04	1.06	-1818	4223	4161	4078	4016	3933	4192	4047	71	1230	500	2620	5	1	14298752	585	-20.15	1.20	12	0.28	-203.00	3421.00	7430	20240412	-44.95	3920	20240909	4.34	7430	-44.95	20240412	3920	4.34	20240909	7430	-44.95	20240412	3920	4.34	20240909	5.04	N	171010	500	71 억	152181	N	N	N	N
54	20240913	120828	57	100.00	KOSDAQ		화학	N	N	N	N	N	4060	-40	5	-0.98	159827710	39165	34.61	4055	4125	4050	5330	2870	4100	4080.65	1.06	-1430	4223	4161	4078	4016	3933	4192	4047	71	1230	500	2620	5	1	14298752	581	-20.00	1.19	12	0.27	-203.00	3421.00	7430	20240412	-45.36	3920	20240909	3.57	7430	-45.36	20240412	3920	3.57	20240909	7430	-45.36	20240412	3920	3.57	20240909	5.04	N	171010	500	71 억	152181	N	N	N	N
55	20240913	110829	57	100.00	KOSDAQ		화학	N	N	N	N	N	4080	-20	5	-0.49	129897725	31800	28.10	4055	4125	4050	5330	2870	4100	4084.61	1.06	-2093	4223	4161	4078	4016	3933	4192	4047	71	1230	500	2620	5	1	14298752	583	-20.10	1.19	12	0.22	-203.00	3421.00	7430	20240412	-45.09	3920	20240909	4.08	7430	-45.09	20240412	3920	4.08	20240909	7430	-45.09	20240412	3920	4.08	20240909	5.04	N	171010	500	71 억	152181	N	N	N	N
56	20240913	100832	57	100.00	KOSDAQ		화학	N	N	N	N	N	4060	-40	5	-0.98	97567700	23840	21.07	4055	4125	4055	5330	2870	4100	4092.46	1.06	-1114	4223	4161	4078	4016	3933	4192	4047	71	1230	500	2620	5	1	14298752	581	-20.00	1.19	12	0.17	-203.00	3421.00	7430	20240412	-45.36	3920	20240909	3.57	7430	-45.36	20240412	3920	3.57	20240909	7430	-45.36	20240412	3920	3.57	20240909	5.04	N	171010	500	71 억	152181	N	N	N	N
57	20240913	090835	57	100.00	KOSDAQ		화학	N	N	N	N	N	4100	0	3	0.00	3875480	949	0.84	4055	4125	4055	5330	2870	4100	4068.07	1.06	-4	4223	4161	4078	4016	3933	4192	4047	71	1230	500	2620	5	1	14298752	586	-20.20	1.20	12	0.01	-203.00	3421.00	7430	20240412	-44.82	3920	20240909	4.59	7430	-44.82	20240412	3920	4.59	20240909	7430	-44.82	20240412	3920	4.59	20240909	5.04	N	171010	500	71 억	152181	N	N	N	N
58	20240912	160815	57	100.00	KOSDAQ		화학	N	N	N	N	N	4100	155	2	3.93	453102435	110703	14.96	4000	4140	3995	5120	2765	3945	4094.03	0.62	63185	4711	4327	4136	3752	3561	4232	3657	71	1175	500	2520	5	1	14298752	586	-20.20	1.20	12	0.77	-203.00	3421.00	7430	20240412	-44.82	3920	20240909	4.59	7430	-44.82	20240412	3920	4.59	20240909	7430	-44.82	20240412	3920	4.59	20240909	5.01	N	171010	500	71 억	89097	N	N	N	N
59	20240912	150828	57	100.00	KOSDAQ		화학	N	N	N	N	N	4100	155	2	3.93	439031945	107275	14.50	4000	4140	3995	5120	2765	3945	4093.69	0.62	61680	4711	4327	4136	3752	3561	4232	3657	71	1175	500	2520	5	1	14298752	586	-20.20	1.20	12	0.75	-203.00	3421.00	7430	20240412	-44.82	3920	20240909	4.59	7430	-44.82	20240412	3920	4.59	20240909	7430	-44.82	20240412	3920	4.59	20240909	5.01	N	171010	500	71 억	89097	N	N	N	N
60	20240912	140831	57	100.00	KOSDAQ		화학	N	N	N	N	N	4120	175	2	4.44	400975885	97987	13.24	4000	4140	3995	5120	2765	3945	4093.34	0.62	57291	4711	4327	4136	3752	3561	4232	3657	71	1175	500	2520	5	1	14298752	589	-20.30	1.20	12	0.69	-203.00	3421.00	7430	20240412	-44.55	3920	20240909	5.10	7430	-44.55	20240412	3920	5.10	20240909	7430	-44.55	20240412	3920	5.10	20240909	5.01	N	171010	500	71 억	89097	N	N	N	N
61	20240912	130823	57	100.00	KOSDAQ		화학	N	N	N	N	N	4115	170	2	4.31	385618815	94249	12.74	4000	4140	3995	5120	2765	3945	4092.74	0.62	53978	4711	4327	4136	3752	3561	4232	3657	71	1175	500	2520	5	1	14298752	588	-20.27	1.20	12	0.66	-203.00	3421.00	7430	20240412	-44.62	3920	20240909	4.97	7430	-44.62	20240412	3920	4.97	20240909	7430	-44.62	20240412	3920	4.97	20240909	5.01	N	171010	500	71 억	89097	N	N	N	N
62	20240912	120823	57	100.00	KOSDAQ		화학	N	N	N	N	N	4100	155	2	3.93	322503225	78842	10.66	4000	4140	3995	5120	2765	3945	4091.99	0.62	45086	4711	4327	4136	3752	3561	4232	3657	71	1175	500	2520	5	1	14298752	586	-20.20	1.20	12	0.55	-203.00	3421.00	7430	20240412	-44.82	3920	20240909	4.59	7430	-44.82	20240412	3920	4.59	20240909	7430	-44.82	20240412	3920	4.59	20240909	5.01	N	171010	500	71 억	89097	N	N	N	N
63	20240912	110822	57	100.00	KOSDAQ		화학	N	N	N	N	N	4065	120	2	3.04	288626250	70569	9.54	4000	4140	3995	5120	2765	3945	4091.65	0.62	42157	4711	4327	4136	3752	3561	4232	3657	71	1175	500	2520	5	1	14298752	581	-20.02	1.19	12	0.49	-203.00	3421.00	7430	20240412	-45.29	3920	20240909	3.70	7430	-45.29	20240412	3920	3.70	20240909	7430	-45.29	20240412	3920	3.70	20240909	5.01	N	171010	500	71 억	89097	N	N	N	N
64	20240912	100824	57	100.00	KOSDAQ		화학	N	N	N	N	N	4105	160	2	4.06	254003565	62082	8.39	4000	4140	3995	5120	2765	3945	4093.33	0.62	38274	4711	4327	4136	3752	3561	4232	3657	71	1175	500	2520	5	1	14298752	587	-20.22	1.20	12	0.43	-203.00	3421.00	7430	20240412	-44.75	3920	20240909	4.72	7430	-44.75	20240412	3920	4.72	20240909	7430	-44.75	20240412	3920	4.72	20240909	5.01	N	171010	500	71 억	89097	N	N	N	N
65	20240912	090824	57	100.00	KOSDAQ		화학	N	N	N	N	N	4100	155	2	3.93	148956180	36510	4.93	4000	4125	3995	5120	2765	3945	4082.89	0.62	27222	4711	4327	4136	3752	3561	4232	3657	71	1175	500	2520	5	1	14298752	586	-20.20	1.20	12	0.26	-203.00	3421.00	7430	20240412	-44.82	3920	20240909	4.59	7430	-44.82	20240412	3920	4.59	20240909	7430	-44.82	20240412	3920	4.59	20240909	5.01	N	171010	500	71 억	89097	N	N	N	N
66	20240911	160805	57	100.00	KOSDAQ		화학	N	N	N	N	N	3945	-65	5	-1.62	3107542095	737174	1524.76	3970	4520	3945	5210	2810	4010	4215.72	1.15	-75048	4316	4162	4071	3917	3826	4117	3872	71	1200	500	2560	5	1	14298752	564	-19.43	1.15	12	5.16	-203.00	3421.00	7430	20240412	-46.90	3920	20240909	0.64	7430	-46.90	20240412	3920	0.64	20240909	7430	-46.90	20240412	3920	0.64	20240909	5.05	N	171010	500	71 억	164017	N	N	N	N
67	20240911	150812	57	100.00	KOSDAQ		화학	N	N	N	N	N	3970	-40	5	-1.00	3014285365	713607	1476.01	3970	4520	3965	5210	2810	4010	4224.01	1.15	-76163	4316	4162	4071	3917	3826	4117	3872	71	1200	500	2560	5	1	14298752	568	-19.56	1.16	12	4.99	-203.00	3421.00	7430	20240412	-46.57	3920	20240909	1.28	7430	-46.57	20240412	3920	1.28	20240909	7430	-46.57	20240412	3920	1.28	20240909	5.05	N	171010	500	71 억	164017	N	N	N	N
68	20240911	140814	57	100.00	KOSDAQ		화학	N	N	N	N	N	3995	-15	5	-0.37	2809828910	662305	1369.90	3970	4520	3970	5210	2810	4010	4242.50	1.15	-82058	4316	4162	4071	3917	3826	4117	3872	71	1200	500	2560	5	1	14298752	571	-19.68	1.17	12	4.63	-203.00	3421.00	7430	20240412	-46.23	3920	20240909	1.91	7430	-46.23	20240412	3920	1.91	20240909	7430	-46.23	20240412	3920	1.91	20240909	5.05	N	171010	500	71 억	164017	N	N	N	N
69	20240911	130810	57	100.00	KOSDAQ		화학	N	N	N	N	N	4030	20	2	0.50	2643555360	620898	1284.25	3970	4520	3970	5210	2810	4010	4257.63	1.15	-89030	4316	4162	4071	3917	3826	4117	3872	71	1200	500	2560	5	1	14298752	576	-19.85	1.18	12	4.34	-203.00	3421.00	7430	20240412	-45.76	3920	20240909	2.81	7430	-45.76	20240412	3920	2.81	20240909	7430	-45.76	20240412	3920	2.81	20240909	5.05	N	171010	500	71 억	164017	N	N	N	N
70	20240911	120815	57	100.00	KOSDAQ		화학	N	N	N	N	N	4185	175	2	4.36	246714600	59750	123.59	3970	4240	3970	5210	2810	4010	4129.11	1.15	-10166	4316	4162	4071	3917	3826	4117	3872	71	1200	500	2560	5	1	14298752	598	-20.62	1.22	12	0.42	-203.00	3421.00	7430	20240412	-43.67	3920	20240909	6.76	7430	-43.67	20240412	3920	6.76	20240909	7430	-43.67	20240412	3920	6.76	20240909	5.05	N	171010	500	71 억	164017	N	N	N	N
71	20240911	110805	57	100.00	KOSDAQ		화학	N	N	N	N	N	4010	0	3	0.00	30804605	7691	15.91	3970	4080	3970	5210	2810	4010	4005.28	1.15	-723	4316	4162	4071	3917	3826	4117	3872	71	1200	500	2560	5	1	14298752	573	-19.75	1.17	12	0.05	-203.00	3421.00	7430	20240412	-46.03	3920	20240909	2.30	7430	-46.03	20240412	3920	2.30	20240909	7430	-46.03	20240412	3920	2.30	20240909	5.05	N	171010	500	71 억	164017	N	N	N	N
72	20240911	100802	57	100.00	KOSDAQ		화학	N	N	N	N	N	4015	5	2	0.12	11116320	2773	5.74	3970	4080	3970	5210	2810	4010	4008.77	1.15	513	4316	4162	4071	3917	3826	4117	3872	71	1200	500	2560	5	1	14298752	574	-19.78	1.17	12	0.02	-203.00	3421.00	7430	20240412	-45.96	3920	20240909	2.42	7430	-45.96	20240412	3920	2.42	20240909	7430	-45.96	20240412	3920	2.42	20240909	5.05	N	171010	500	71 억	164017	N	N	N	N
73	20240911	090817	57	100.00	KOSDAQ		화학	N	N	N	N	N	4010	0	3	0.00	3744710	943	1.95	3970	4010	3970	5210	2810	4010	3971.06	1.15	401	4316	4162	4071	3917	3826	4117	3872	71	1200	500	2560	5	1	14298752	573	-19.75	1.17	12	0.01	-203.00	3421.00	7430	20240412	-46.03	3920	20240909	2.30	7430	-46.03	20240412	3920	2.30	20240909	7430	-46.03	20240412	3920	2.30	20240909	5.05	N	171010	500	71 억	164017	N	N	N	N
74	20240910	160806	57	100.00	KOSDAQ		화학	N	N	N	N	N	4010	-35	5	-0.87	191993850	47850	106.13	4065	4225	3980	5250	2835	4045	4012.41	1.28	-19024	4175	4110	4015	3950	3855	4142	3982	71	1205	500	2580	5	1	14298752	573	-19.75	1.17	12	0.33	-203.00	3421.00	7430	20240412	-46.03	3920	20240909	2.30	7430	-46.03	20240412	3920	2.30	20240909	7430	-46.03	20240412	3920	2.30	20240909	5.13	N	171010	500	71 억	183042	N	N	N	N
75	20240910	150814	57	100.00	KOSDAQ		화학	N	N	N	N	N	3980	-65	5	-1.61	180529580	44977	99.76	4065	4225	3980	5250	2835	4045	4013.82	1.28	-18355	4175	4110	4015	3950	3855	4142	3982	71	1205	500	2580	5	1	14298752	569	-19.61	1.16	12	0.31	-203.00	3421.00	7430	20240412	-46.43	3920	20240909	1.53	7430	-46.43	20240412	3920	1.53	20240909	7430	-46.43	20240412	3920	1.53	20240909	5.13	N	171010	500	71 억	183042	N	N	N	N
76	20240910	140808	57	100.00	KOSDAQ		화학	N	N	N	N	N	3985	-60	5	-1.48	174752725	43527	96.54	4065	4225	3980	5250	2835	4045	4014.81	1.28	-17712	4175	4110	4015	3950	3855	4142	3982	71	1205	500	2580	5	1	14298752	570	-19.63	1.16	12	0.30	-203.00	3421.00	7430	20240412	-46.37	3920	20240909	1.66	7430	-46.37	20240412	3920	1.66	20240909	7430	-46.37	20240412	3920	1.66	20240909	5.13	N	171010	500	71 억	183042	N	N	N	N
77	20240910	130806	57	100.00	KOSDAQ		화학	N	N	N	N	N	3990	-55	5	-1.36	154144740	38359	85.08	4065	4225	3980	5250	2835	4045	4018.48	1.28	-15043	4175	4110	4015	3950	3855	4142	3982	71	1205	500	2580	5	1	14298752	571	-19.66	1.17	12	0.27	-203.00	3421.00	7430	20240412	-46.30	3920	20240909	1.79	7430	-46.30	20240412	3920	1.79	20240909	7430	-46.30	20240412	3920	1.79	20240909	5.13	N	171010	500	71 억	183042	N	N	N	N
78	20240910	120807	57	100.00	KOSDAQ		화학	N	N	N	N	N	3990	-55	5	-1.36	143671085	35731	79.25	4065	4225	3990	5250	2835	4045	4020.91	1.28	-13769	4175	4110	4015	3950	3855	4142	3982	71	1205	500	2580	5	1	14298752	571	-19.66	1.17	12	0.25	-203.00	3421.00	7430	20240412	-46.30	3920	20240909	1.79	7430	-46.30	20240412	3920	1.79	20240909	7430	-46.30	20240412	3920	1.79	20240909	5.13	N	171010	500	71 억	183042	N	N	N	N
79	20240910	110806	57	100.00	KOSDAQ		화학	N	N	N	N	N	3995	-50	5	-1.24	121091150	30078	66.71	4065	4225	3990	5250	2835	4045	4025.90	1.28	-10614	4175	4110	4015	3950	3855	4142	3982	71	1205	500	2580	5	1	14298752	571	-19.68	1.17	12	0.21	-203.00	3421.00	7430	20240412	-46.23	3920	20240909	1.91	7430	-46.23	20240412	3920	1.91	20240909	7430	-46.23	20240412	3920	1.91	20240909	5.13	N	171010	500	71 억	183042	N	N	N	N
80	20240910	100809	57	100.00	KOSDAQ		화학	N	N	N	N	N	4065	20	2	0.49	66856915	16574	36.76	4065	4225	4000	5250	2835	4045	4033.84	1.28	-5443	4175	4110	4015	3950	3855	4142	3982	71	1205	500	2580	5	1	14298752	581	-20.02	1.19	12	0.12	-203.00	3421.00	7430	20240412	-45.29	3920	20240909	3.70	7430	-45.29	20240412	3920	3.70	20240909	7430	-45.29	20240412	3920	3.70	20240909	5.13	N	171010	500	71 억	183042	N	N	N	N
81	20240910	090806	57	100.00	KOSDAQ		화학	N	N	N	N	N	4040	-5	5	-0.12	11627245	2861	6.35	4065	4225	4040	5250	2835	4045	4064.05	1.28	-782	4175	4110	4015	3950	3855	4142	3982	71	1205	500	2580	5	1	14298752	578	-19.90	1.18	12	0.02	-203.00	3421.00	7430	20240412	-45.63	3920	20240909	3.06	7430	-45.63	20240412	3920	3.06	20240909	7430	-45.63	20240412	3920	3.06	20240909	5.13	N	171010	500	71 억	183042	N	N	N	N
82	20240909	160751	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	4045	-40	5	-0.98	174977150	43554	77.81	3995	4080	3920	5310	2860	4085	4017.43	1.24	4992	4198	4141	4038	3981	3878	4170	4010	71	1225	500	2610	5	1	14298752	578	-19.93	1.18	12	0.30	-203.00	3421.00	7430	20240412	-45.56	3920	20240909	3.19	7430	-45.56	20240412	3920	3.19	20240909	7430	-45.56	20240412	3920	3.19	20240909	5.20	N	171010	500	71 억	177951	N	N	N	N
83	20240909	150759	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	4025	-60	5	-1.47	158283035	39423	70.43	3995	4080	3920	5310	2860	4085	4014.99	1.24	7864	4198	4141	4038	3981	3878	4170	4010	71	1225	500	2610	5	1	14298752	576	-19.83	1.18	12	0.28	-203.00	3421.00	7430	20240412	-45.83	3920	20240909	2.68	7430	-45.83	20240412	3920	2.68	20240909	7430	-45.83	20240412	3920	2.68	20240909	5.20	N	171010	500	71 억	177951	N	N	N	N
84	20240909	140802	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	4050	-35	5	-0.86	108401655	27064	48.35	3995	4050	3920	5310	2860	4085	4005.38	1.24	4005	4198	4141	4038	3981	3878	4170	4010	71	1225	500	2610	5	1	14298752	579	-19.95	1.18	12	0.19	-203.00	3421.00	7430	20240412	-45.49	3920	20240909	3.32	7430	-45.49	20240412	3920	3.32	20240909	7430	-45.49	20240412	3920	3.32	20240909	5.20	N	171010	500	71 억	177951	N	N	N	N
85	20240909	130756	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	4000	-85	5	-2.08	67656305	16954	30.29	3995	4020	3920	5310	2860	4085	3990.58	1.24	626	4198	4141	4038	3981	3878	4170	4010	71	1225	500	2610	5	1	14298752	572	-19.70	1.17	12	0.12	-203.00	3421.00	7430	20240412	-46.16	3920	20240909	2.04	7430	-46.16	20240412	3920	2.04	20240909	7430	-46.16	20240412	3920	2.04	20240909	5.20	N	171010	500	71 억	177951	N	N	N	N
86	20240909	120754	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	3990	-95	5	-2.33	61459735	15405	27.52	3995	4020	3920	5310	2860	4085	3989.60	1.24	130	4198	4141	4038	3981	3878	4170	4010	71	1225	500	2610	5	1	14298752	571	-19.66	1.17	12	0.11	-203.00	3421.00	7430	20240412	-46.30	3920	20240909	1.79	7430	-46.30	20240412	3920	1.79	20240909	7430	-46.30	20240412	3920	1.79	20240909	5.20	N	171010	500	71 억	177951	N	N	N	N
87	20240909	110755	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	4000	-85	5	-2.08	55278215	13859	24.76	3995	4020	3920	5310	2860	4085	3988.61	1.24	102	4198	4141	4038	3981	3878	4170	4010	71	1225	500	2610	5	1	14298752	572	-19.70	1.17	12	0.10	-203.00	3421.00	7430	20240412	-46.16	3920	20240909	2.04	7430	-46.16	20240412	3920	2.04	20240909	7430	-46.16	20240412	3920	2.04	20240909	5.20	N	171010	500	71 억	177951	N	N	N	N
88	20240909	100759	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	3990	-95	5	-2.33	36897190	9261	16.54	3995	4020	3920	5310	2860	4085	3984.15	1.24	-309	4198	4141	4038	3981	3878	4170	4010	71	1225	500	2610	5	1	14298752	571	-19.66	1.17	12	0.06	-203.00	3421.00	7430	20240412	-46.30	3920	20240909	1.79	7430	-46.30	20240412	3920	1.79	20240909	7430	-46.30	20240412	3920	1.79	20240909	5.20	N	171010	500	71 억	177951	N	N	N	N
89	20240909	090754	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	3960	-125	5	-3.06	16828570	4230	7.56	3995	4005	3920	5310	2860	4085	3978.39	1.24	-2078	4198	4141	4038	3981	3878	4170	4010	71	1225	500	2610	5	1	14298752	566	-19.51	1.16	12	0.03	-203.00	3421.00	7430	20240412	-46.70	3920	20240909	1.02	7430	-46.70	20240412	3920	1.02	20240909	7430	-46.70	20240412	3920	1.02	20240909	5.20	N	171010	500	71 억	177951	N	N	N	N
90	20240906	160743	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	4085	-10	5	-0.24	221048305	55476	75.40	4055	4095	3935	5320	2870	4095	3984.55	1.37	-18467	4261	4177	4086	4002	3911	4132	3957	71	1225	500	2620	5	1	14298752	584	-20.12	1.19	12	0.39	-203.00	3421.00	7430	20240412	-45.02	3935	20240906	3.81	7430	-45.02	20240412	3935	3.81	20240906	7430	-45.02	20240412	3935	3.81	20240906	5.18	N	171010	500	71 억	196418	N	N	N	N
91	20240906	150754	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	3990	-105	5	-2.56	197029465	49516	67.30	4055	4095	3935	5320	2870	4095	3979.11	1.37	-15713	4261	4177	4086	4002	3911	4132	3957	71	1225	500	2620	5	1	14298752	571	-19.66	1.17	12	0.35	-203.00	3421.00	7430	20240412	-46.30	3935	20240906	1.40	7430	-46.30	20240412	3935	1.40	20240906	7430	-46.30	20240412	3935	1.40	20240906	5.18	N	171010	500	71 억	196418	N	N	N	N
92	20240906	140804	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	3950	-145	5	-3.54	170544005	42826	58.21	4055	4095	3935	5320	2870	4095	3982.25	1.37	-15668	4261	4177	4086	4002	3911	4132	3957	71	1225	500	2620	5	1	14298752	565	-19.46	1.15	12	0.30	-203.00	3421.00	7430	20240412	-46.84	3935	20240906	0.38	7430	-46.84	20240412	3935	0.38	20240906	7430	-46.84	20240412	3935	0.38	20240906	5.18	N	171010	500	71 억	196418	N	N	N	N
93	20240906	130755	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	3950	-145	5	-3.54	159052815	39919	54.26	4055	4095	3935	5320	2870	4095	3984.39	1.37	-14937	4261	4177	4086	4002	3911	4132	3957	71	1225	500	2620	5	1	14298752	565	-19.46	1.15	12	0.28	-203.00	3421.00	7430	20240412	-46.84	3935	20240906	0.38	7430	-46.84	20240412	3935	0.38	20240906	7430	-46.84	20240412	3935	0.38	20240906	5.18	N	171010	500	71 억	196418	N	N	N	N
94	20240906	120755	57	100.00	KOSDAQ		화학	N	N	N	N	N	3990	-105	5	-2.56	113037010	28299	38.46	4055	4095	3970	5320	2870	4095	3994.38	1.37	-14143	4261	4177	4086	4002	3911	4132	3957	71	1225	500	2620	5	1	14298752	571	-19.66	1.17	12	0.20	-203.00	3421.00	7430	20240412	-46.30	3960	20240806	0.76	7430	-46.30	20240412	3960	0.76	20240806	7430	-46.30	20240412	3960	0.76	20240806	5.18	N	171010	500	71 억	196418	N	N	N	N
95	20240906	110758	57	100.00	KOSDAQ		화학	N	N	N	N	N	4015	-80	5	-1.95	102877205	25746	34.99	4055	4095	3970	5320	2870	4095	3995.85	1.37	-12374	4261	4177	4086	4002	3911	4132	3957	71	1225	500	2620	5	1	14298752	574	-19.78	1.17	12	0.18	-203.00	3421.00	7430	20240412	-45.96	3960	20240806	1.39	7430	-45.96	20240412	3960	1.39	20240806	7430	-45.96	20240412	3960	1.39	20240806	5.18	N	171010	500	71 억	196418	N	N	N	N
96	20240906	100753	57	100.00	KOSDAQ		화학	N	N	N	N	N	3980	-115	5	-2.81	80376420	20102	27.32	4055	4095	3970	5320	2870	4095	3998.43	1.37	-11206	4261	4177	4086	4002	3911	4132	3957	71	1225	500	2620	5	1	14298752	569	-19.61	1.16	12	0.14	-203.00	3421.00	7430	20240412	-46.43	3960	20240806	0.51	7430	-46.43	20240412	3960	0.51	20240806	7430	-46.43	20240412	3960	0.51	20240806	5.18	N	171010	500	71 억	196418	N	N	N	N
97	20240906	090756	57	100.00	KOSDAQ		화학	N	N	N	N	N	4095	0	3	0.00	4749280	1171	1.59	4055	4095	4055	5320	2870	4095	4055.75	1.37	493	4261	4177	4086	4002	3911	4132	3957	71	1225	500	2620	5	1	14298752	586	-20.17	1.20	12	0.01	-203.00	3421.00	7430	20240412	-44.89	3960	20240806	3.41	7430	-44.89	20240412	3960	3.41	20240806	7430	-44.89	20240412	3960	3.41	20240806	5.18	N	171010	500	71 억	196418	N	N	N	N
98	20240905	160743	57	100.00	KOSDAQ		화학	N	N	N	N	N	4095	30	2	0.74	297140980	73520	70.26	4120	4170	3995	5280	2850	4065	4041.62	1.39	-2922	4648	4356	4188	3896	3728	4272	3812	71	1215	500	2600	5	1	14298752	586	-20.17	1.20	12	0.51	-203.00	3421.00	7430	20240412	-44.89	3960	20240806	3.41	7430	-44.89	20240412	3960	3.41	20240806	7430	-44.89	20240412	3960	3.41	20240806	5.21	N	171010	500	71 억	199296	N	N	N	N
99	20240905	150756	57	100.00	KOSDAQ		화학	N	N	N	N	N	4095	30	2	0.74	290654525	71930	68.74	4120	4170	3995	5280	2850	4065	4040.78	1.39	-2868	4648	4356	4188	3896	3728	4272	3812	71	1215	500	2600	5	1	14298752	586	-20.17	1.20	12	0.50	-203.00	3421.00	7430	20240412	-44.89	3960	20240806	3.41	7430	-44.89	20240412	3960	3.41	20240806	7430	-44.89	20240412	3960	3.41	20240806	5.21	N	171010	500	71 억	199296	N	N	N	N
100	20240905	140751	57	100.00	KOSDAQ		화학	N	N	N	N	N	4005	-60	5	-1.48	262698670	65008	62.13	4120	4170	4000	5280	2850	4065	4041.00	1.39	-4652	4648	4356	4188	3896	3728	4272	3812	71	1215	500	2600	5	1	14298752	573	-19.73	1.17	12	0.45	-203.00	3421.00	7430	20240412	-46.10	3960	20240806	1.14	7430	-46.10	20240412	3960	1.14	20240806	7430	-46.10	20240412	3960	1.14	20240806	5.21	N	171010	500	71 억	199296	N	N	N	N
101	20240905	130753	57	100.00	KOSDAQ		화학	N	N	N	N	N	4015	-50	5	-1.23	117474280	28729	27.46	4120	4170	4015	5280	2850	4065	4089.10	1.39	-5107	4648	4356	4188	3896	3728	4272	3812	71	1215	500	2600	5	1	14298752	574	-19.78	1.17	12	0.20	-203.00	3421.00	7430	20240412	-45.96	3960	20240806	1.39	7430	-45.96	20240412	3960	1.39	20240806	7430	-45.96	20240412	3960	1.39	20240806	5.21	N	171010	500	71 억	199296	N	N	N	N
102	20240905	120751	57	100.00	KOSDAQ		화학	N	N	N	N	N	4070	5	2	0.12	91873585	22379	21.39	4120	4170	4040	5280	2850	4065	4105.46	1.39	-3471	4648	4356	4188	3896	3728	4272	3812	71	1215	500	2600	5	1	14298752	582	-20.05	1.19	12	0.16	-203.00	3421.00	7430	20240412	-45.22	3960	20240806	2.78	7430	-45.22	20240412	3960	2.78	20240806	7430	-45.22	20240412	3960	2.78	20240806	5.21	N	171010	500	71 억	199296	N	N	N	N
103	20240905	110748	57	100.00	KOSDAQ		화학	N	N	N	N	N	4130	65	2	1.60	65998050	16025	15.31	4120	4170	4090	5280	2850	4065	4118.65	1.39	-713	4648	4356	4188	3896	3728	4272	3812	71	1215	500	2600	5	1	14298752	591	-20.34	1.21	12	0.11	-203.00	3421.00	7430	20240412	-44.41	3960	20240806	4.29	7430	-44.41	20240412	3960	4.29	20240806	7430	-44.41	20240412	3960	4.29	20240806	5.21	N	171010	500	71 억	199296	N	N	N	N
104	20240905	100747	57	100.00	KOSDAQ		화학	N	N	N	N	N	4140	75	2	1.85	32483695	7871	7.52	4120	4170	4090	5280	2850	4065	4127.49	1.39	396	4648	4356	4188	3896	3728	4272	3812	71	1215	500	2600	5	1	14298752	592	-20.39	1.21	12	0.06	-203.00	3421.00	7430	20240412	-44.28	3960	20240806	4.55	7430	-44.28	20240412	3960	4.55	20240806	7430	-44.28	20240412	3960	4.55	20240806	5.21	N	171010	500	71 억	199296	N	N	N	N
105	20240905	090754	57	100.00	KOSDAQ		화학	N	N	N	N	N	4120	55	2	1.35	10404465	2524	2.41	4120	4170	4120	5280	2850	4065	4123.63	1.39	1471	4648	4356	4188	3896	3728	4272	3812	71	1215	500	2600	5	1	14298752	589	-20.30	1.20	12	0.02	-203.00	3421.00	7430	20240412	-44.55	3960	20240806	4.04	7430	-44.55	20240412	3960	4.04	20240806	7430	-44.55	20240412	3960	4.04	20240806	5.21	N	171010	500	71 억	199296	N	N	N	N
106	20240904	160735	57	100.00	KOSDAQ		화학	N	N	N	N	N	4065	-180	5	-4.24	429968975	104231	304.77	4080	4480	4020	5510	2975	4245	4125.23	1.62	-31957	4368	4306	4243	4181	4118	4337	4212	71	1265	500	2710	5	1	14298752	581	-20.02	1.19	12	0.73	-203.00	3421.00	7430	20240412	-45.29	3960	20240806	2.65	7430	-45.29	20240412	3960	2.65	20240806	7430	-45.29	20240412	3960	2.65	20240806	5.21	N	171010	500	71 억	231253	N	N	N	N
107	20240904	150740	57	100.00	KOSDAQ		화학	N	N	N	N	N	4080	-165	5	-3.89	409721405	99256	290.22	4080	4480	4020	5510	2975	4245	4127.93	1.62	-30228	4368	4306	4243	4181	4118	4337	4212	71	1265	500	2710	5	1	14298752	583	-20.10	1.19	12	0.69	-203.00	3421.00	7430	20240412	-45.09	3960	20240806	3.03	7430	-45.09	20240412	3960	3.03	20240806	7430	-45.09	20240412	3960	3.03	20240806	5.21	N	171010	500	71 억	231253	N	N	N	N
108	20240904	140745	57	100.00	KOSDAQ		화학	N	N	N	N	N	4070	-175	5	-4.12	379185045	91799	268.42	4080	4480	4020	5510	2975	4245	4130.60	1.62	-28929	4368	4306	4243	4181	4118	4337	4212	71	1265	500	2710	5	1	14298752	582	-20.05	1.19	12	0.64	-203.00	3421.00	7430	20240412	-45.22	3960	20240806	2.78	7430	-45.22	20240412	3960	2.78	20240806	7430	-45.22	20240412	3960	2.78	20240806	5.21	N	171010	500	71 억	231253	N	N	N	N
109	20240904	130742	57	100.00	KOSDAQ		화학	N	N	N	N	N	4075	-170	5	-4.00	351503965	84984	248.49	4080	4480	4020	5510	2975	4245	4136.12	1.62	-26469	4368	4306	4243	4181	4118	4337	4212	71	1265	500	2710	5	1	14298752	583	-20.07	1.19	12	0.59	-203.00	3421.00	7430	20240412	-45.15	3960	20240806	2.90	7430	-45.15	20240412	3960	2.90	20240806	7430	-45.15	20240412	3960	2.90	20240806	5.21	N	171010	500	71 억	231253	N	N	N	N
110	20240904	120740	57	100.00	KOSDAQ		화학	N	N	N	N	N	4105	-140	5	-3.30	321624385	77650	227.05	4080	4480	4020	5510	2975	4245	4141.98	1.62	-24722	4368	4306	4243	4181	4118	4337	4212	71	1265	500	2710	5	1	14298752	587	-20.22	1.20	12	0.54	-203.00	3421.00	7430	20240412	-44.75	3960	20240806	3.66	7430	-44.75	20240412	3960	3.66	20240806	7430	-44.75	20240412	3960	3.66	20240806	5.21	N	171010	500	71 억	231253	N	N	N	N
111	20240904	110738	57	100.00	KOSDAQ		화학	N	N	N	N	N	4100	-145	5	-3.42	312884890	75523	220.83	4080	4480	4020	5510	2975	4245	4142.91	1.62	-23705	4368	4306	4243	4181	4118	4337	4212	71	1265	500	2710	5	1	14298752	586	-20.20	1.20	12	0.53	-203.00	3421.00	7430	20240412	-44.82	3960	20240806	3.54	7430	-44.82	20240412	3960	3.54	20240806	7430	-44.82	20240412	3960	3.54	20240806	5.21	N	171010	500	71 억	231253	N	N	N	N
112	20240904	100740	57	100.00	KOSDAQ		화학	N	N	N	N	N	4080	-165	5	-3.89	296692075	71570	209.27	4080	4480	4020	5510	2975	4245	4145.48	1.62	-21848	4368	4306	4243	4181	4118	4337	4212	71	1265	500	2710	5	1	14298752	583	-20.10	1.19	12	0.50	-203.00	3421.00	7430	20240412	-45.09	3960	20240806	3.03	7430	-45.09	20240412	3960	3.03	20240806	7430	-45.09	20240412	3960	3.03	20240806	5.21	N	171010	500	71 억	231253	N	N	N	N
113	20240904	090743	57	100.00	KOSDAQ		화학	N	N	N	N	N	4095	-150	5	-3.53	12352080	3035	8.87	4080	4100	4040	5510	2975	4245	4069.88	1.62	161	4368	4306	4243	4181	4118	4337	4212	71	1265	500	2710	5	1	14298752	586	-20.17	1.20	12	0.02	-203.00	3421.00	7430	20240412	-44.89	3960	20240806	3.41	7430	-44.89	20240412	3960	3.41	20240806	7430	-44.89	20240412	3960	3.41	20240806	5.21	N	171010	500	71 억	231253	N	N	N	N
114	20240903	160730	57	100.00	KOSDAQ		화학	N	N	N	N	N	4245	-10	5	-0.24	143494100	33809	103.39	4210	4305	4180	5530	2980	4255	4244.26	1.69	-9685	4338	4296	4243	4201	4148	4270	4175	71	1275	500	2720	5	1	14298752	607	-20.91	1.24	12	0.24	-203.00	3421.00	7430	20240412	-42.87	3960	20240806	7.20	7430	-42.87	20240412	3960	7.20	20240806	7430	-42.87	20240412	3960	7.20	20240806	5.21	N	171010	500	71 억	240938	N	N	N	N
115	20240903	150735	57	100.00	KOSDAQ		화학	N	N	N	N	N	4200	-55	5	-1.29	130091215	30629	93.67	4210	4305	4200	5530	2980	4255	4247.32	1.69	-8921	4338	4296	4243	4201	4148	4270	4175	71	1275	500	2720	5	1	14298752	601	-20.69	1.23	12	0.21	-203.00	3421.00	7430	20240412	-43.47	3960	20240806	6.06	7430	-43.47	20240412	3960	6.06	20240806	7430	-43.47	20240412	3960	6.06	20240806	5.21	N	171010	500	71 억	240938	N	N	N	N
116	20240903	140737	57	100.00	KOSDAQ		화학	N	N	N	N	N	4270	15	2	0.35	96984830	22781	69.67	4210	4305	4210	5530	2980	4255	4257.27	1.69	-5418	4338	4296	4243	4201	4148	4270	4175	71	1275	500	2720	5	1	14298752	611	-21.03	1.25	12	0.16	-203.00	3421.00	7430	20240412	-42.53	3960	20240806	7.83	7430	-42.53	20240412	3960	7.83	20240806	7430	-42.53	20240412	3960	7.83	20240806	5.21	N	171010	500	71 억	240938	N	N	N	N
117	20240903	130737	57	100.00	KOSDAQ		화학	N	N	N	N	N	4250	-5	5	-0.12	93063265	21858	66.84	4210	4305	4210	5530	2980	4255	4257.63	1.69	-4847	4338	4296	4243	4201	4148	4270	4175	71	1275	500	2720	5	1	14298752	608	-20.94	1.24	12	0.15	-203.00	3421.00	7430	20240412	-42.80	3960	20240806	7.32	7430	-42.80	20240412	3960	7.32	20240806	7430	-42.80	20240412	3960	7.32	20240806	5.21	N	171010	500	71 억	240938	N	N	N	N
118	20240903	120727	57	100.00	KOSDAQ		화학	N	N	N	N	N	4270	15	2	0.35	56285735	13263	40.56	4210	4300	4210	5530	2980	4255	4243.82	1.69	-1559	4338	4296	4243	4201	4148	4270	4175	71	1275	500	2720	5	1	14298752	611	-21.03	1.25	12	0.09	-203.00	3421.00	7430	20240412	-42.53	3960	20240806	7.83	7430	-42.53	20240412	3960	7.83	20240806	7430	-42.53	20240412	3960	7.83	20240806	5.21	N	171010	500	71 억	240938	N	N	N	N
119	20240903	110726	57	100.00	KOSDAQ		화학	N	N	N	N	N	4265	10	2	0.24	52297555	12330	37.71	4210	4300	4210	5530	2980	4255	4241.49	1.69	-1022	4338	4296	4243	4201	4148	4270	4175	71	1275	500	2720	5	1	14298752	610	-21.01	1.25	12	0.09	-203.00	3421.00	7430	20240412	-42.60	3960	20240806	7.70	7430	-42.60	20240412	3960	7.70	20240806	7430	-42.60	20240412	3960	7.70	20240806	5.21	N	171010	500	71 억	240938	N	N	N	N
120	20240903	100728	57	100.00	KOSDAQ		화학	N	N	N	N	N	4265	10	2	0.24	45850600	10811	33.06	4210	4300	4210	5530	2980	4255	4241.11	1.69	-1016	4338	4296	4243	4201	4148	4270	4175	71	1275	500	2720	5	1	14298752	610	-21.01	1.25	12	0.08	-203.00	3421.00	7430	20240412	-42.60	3960	20240806	7.70	7430	-42.60	20240412	3960	7.70	20240806	7430	-42.60	20240412	3960	7.70	20240806	5.21	N	171010	500	71 억	240938	N	N	N	N
121	20240903	090728	57	100.00	KOSDAQ		화학	N	N	N	N	N	4225	-30	5	-0.71	1089530	258	0.79	4210	4280	4210	5530	2980	4255	4222.98	1.69	0	4338	4296	4243	4201	4148	4270	4175	71	1275	500	2720	5	1	14298752	604	-20.81	1.24	12	0.00	-203.00	3421.00	7430	20240412	-43.14	3960	20240806	6.69	7430	-43.14	20240412	3960	6.69	20240806	7430	-43.14	20240412	3960	6.69	20240806	5.21	N	171010	500	71 억	240938	N	N	N	N
122	20240902	160721	57	100.00	KOSDAQ		화학	N	N	N	N	N	4255	-10	5	-0.23	137425955	32577	160.40	4265	4285	4190	5540	2990	4265	4218.50	1.77	-12008	4368	4316	4228	4176	4088	4342	4202	71	1275	500	2720	5	1	14298752	608	-20.96	1.24	12	0.23	-203.00	3421.00	7430	20240412	-42.73	3960	20240806	7.45	7430	-42.73	20240412	3960	7.45	20240806	7430	-42.73	20240412	3960	7.45	20240806	5.24	N	171010	500	71 억	252946	N	N	N	N
123	20240902	150733	57	100.00	KOSDAQ		화학	N	N	N	N	N	4215	-50	5	-1.17	128300000	30419	149.77	4265	4285	4190	5540	2990	4265	4217.76	1.77	-11535	4368	4316	4228	4176	4088	4342	4202	71	1275	500	2720	5	1	14298752	603	-20.76	1.23	12	0.21	-203.00	3421.00	7430	20240412	-43.27	3960	20240806	6.44	7430	-43.27	20240412	3960	6.44	20240806	7430	-43.27	20240412	3960	6.44	20240806	5.24	N	171010	500	71 억	252946	N	N	N	N
124	20240902	140730	57	100.00	KOSDAQ		화학	N	N	N	N	N	4210	-55	5	-1.29	105507490	25025	123.22	4265	4285	4190	5540	2990	4265	4216.08	1.77	-11940	4368	4316	4228	4176	4088	4342	4202	71	1275	500	2720	5	1	14298752	602	-20.74	1.23	12	0.18	-203.00	3421.00	7430	20240412	-43.34	3960	20240806	6.31	7430	-43.34	20240412	3960	6.31	20240806	7430	-43.34	20240412	3960	6.31	20240806	5.24	N	171010	500	71 억	252946	N	N	N	N
125	20240902	130726	57	100.00	KOSDAQ		화학	N	N	N	N	N	4230	-35	5	-0.82	103221455	24484	120.55	4265	4285	4190	5540	2990	4265	4215.87	1.77	-11907	4368	4316	4228	4176	4088	4342	4202	71	1275	500	2720	5	1	14298752	605	-20.84	1.24	12	0.17	-203.00	3421.00	7430	20240412	-43.07	3960	20240806	6.82	7430	-43.07	20240412	3960	6.82	20240806	7430	-43.07	20240412	3960	6.82	20240806	5.24	N	171010	500	71 억	252946	N	N	N	N
126	20240902	120730	57	100.00	KOSDAQ		화학	N	N	N	N	N	4210	-55	5	-1.29	100003215	23722	116.80	4265	4285	4190	5540	2990	4265	4215.63	1.77	-11701	4368	4316	4228	4176	4088	4342	4202	71	1275	500	2720	5	1	14298752	602	-20.74	1.23	12	0.17	-203.00	3421.00	7430	20240412	-43.34	3960	20240806	6.31	7430	-43.34	20240412	3960	6.31	20240806	7430	-43.34	20240412	3960	6.31	20240806	5.24	N	171010	500	71 억	252946	N	N	N	N
127	20240902	110724	57	100.00	KOSDAQ		화학	N	N	N	N	N	4245	-20	5	-0.47	76886080	18234	89.78	4265	4285	4190	5540	2990	4265	4216.63	1.77	-11099	4368	4316	4228	4176	4088	4342	4202	71	1275	500	2720	5	1	14298752	607	-20.91	1.24	12	0.13	-203.00	3421.00	7430	20240412	-42.87	3960	20240806	7.20	7430	-42.87	20240412	3960	7.20	20240806	7430	-42.87	20240412	3960	7.20	20240806	5.24	N	171010	500	71 억	252946	N	N	N	N
128	20240902	100722	57	100.00	KOSDAQ		화학	N	N	N	N	N	4215	-50	5	-1.17	60753970	14414	70.97	4265	4285	4190	5540	2990	4265	4214.93	1.77	-10055	4368	4316	4228	4176	4088	4342	4202	71	1275	500	2720	5	1	14298752	603	-20.76	1.23	12	0.10	-203.00	3421.00	7430	20240412	-43.27	3960	20240806	6.44	7430	-43.27	20240412	3960	6.44	20240806	7430	-43.27	20240412	3960	6.44	20240806	5.24	N	171010	500	71 억	252946	N	N	N	N
129	20240902	090717	57	100.00	KOSDAQ		화학	N	N	N	N	N	4240	-25	5	-0.59	2317525	545	2.68	4265	4285	4240	5540	2990	4265	4252.34	1.77	-203	4368	4316	4228	4176	4088	4342	4202	71	1275	500	2720	5	1	14298752	606	-20.89	1.24	12	0.00	-203.00	3421.00	7430	20240412	-42.93	3960	20240806	7.07	7430	-42.93	20240412	3960	7.07	20240806	7430	-42.93	20240412	3960	7.07	20240806	5.24	N	171010	500	71 억	252946	N	N	N	N

53 KiB Raw Blame History

53 KiB

Raw Blame History