KissMeData/285800/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	161117	57	100.00	KOSDAQ	화학	N	N	N	N	N	2480	-80	5	-3.12	61197825	24423	123.53	2555	2575	2450	3325	1795	2560	2506.15	0.55	-2609	2600	2580	2540	2520	2480	2590	2530	17	765	100	1530	5	1	17477270	433	-20.50	1.05	12	0.14	-121.00	2352.00	6140	20230920	-59.61	2210	20240806	12.22	4850	-48.87	20240131	2210	12.22	20240806	5270	-52.94	20231016	2210	12.22	20240806	1.86	N	285800	100	17 억	96525	N	N	N	N
3	20240930	151133	57	100.00	KOSDAQ	화학	N	N	N	N	N	2490	-70	5	-2.73	48081645	19142	96.82	2555	2575	2450	3325	1795	2560	2511.84	0.55	-1774	2600	2580	2540	2520	2480	2590	2530	17	765	100	1530	5	1	17477270	435	-20.58	1.06	12	0.11	-121.00	2352.00	6140	20230920	-59.45	2210	20240806	12.67	4850	-48.66	20240131	2210	12.67	20240806	5270	-52.75	20231016	2210	12.67	20240806	1.86	N	285800	100	17 억	96525	N	N	N	N
4	20240930	141133	57	100.00	KOSDAQ	화학	N	N	N	N	N	2500	-60	5	-2.34	28248525	11136	56.32	2555	2575	2500	3325	1795	2560	2536.69	0.55	-1517	2600	2580	2540	2520	2480	2590	2530	17	765	100	1530	5	1	17477270	437	-20.66	1.06	12	0.06	-121.00	2352.00	6140	20230920	-59.28	2210	20240806	13.12	4850	-48.45	20240131	2210	13.12	20240806	5270	-52.56	20231016	2210	13.12	20240806	1.86	N	285800	100	17 억	96525	N	N	N	N
5	20240930	131126	57	100.00	KOSDAQ	화학	N	N	N	N	N	2540	-20	5	-0.78	23570830	9268	46.88	2555	2575	2515	3325	1795	2560	2543.25	0.55	-1497	2600	2580	2540	2520	2480	2590	2530	17	765	100	1530	5	1	17477270	444	-20.99	1.08	12	0.05	-121.00	2352.00	6140	20230920	-58.63	2210	20240806	14.93	4850	-47.63	20240131	2210	14.93	20240806	5270	-51.80	20231016	2210	14.93	20240806	1.86	N	285800	100	17 억	96525	N	N	N	N
6	20240930	121123	57	100.00	KOSDAQ	화학	N	N	N	N	N	2520	-40	5	-1.56	21348120	8386	42.42	2555	2575	2520	3325	1795	2560	2545.69	0.55	-1460	2600	2580	2540	2520	2480	2590	2530	17	765	100	1530	5	1	17477270	440	-20.83	1.07	12	0.05	-121.00	2352.00	6140	20230920	-58.96	2210	20240806	14.03	4850	-48.04	20240131	2210	14.03	20240806	5270	-52.18	20231016	2210	14.03	20240806	1.86	N	285800	100	17 억	96525	N	N	N	N
7	20240930	111121	57	100.00	KOSDAQ	화학	N	N	N	N	N	2540	-20	5	-0.78	21244770	8345	42.21	2555	2575	2525	3325	1795	2560	2545.81	0.55	-1460	2600	2580	2540	2520	2480	2590	2530	17	765	100	1530	5	1	17477270	444	-20.99	1.08	12	0.05	-121.00	2352.00	6140	20230920	-58.63	2210	20240806	14.93	4850	-47.63	20240131	2210	14.93	20240806	5270	-51.80	20231016	2210	14.93	20240806	1.86	N	285800	100	17 억	96525	N	N	N	N
8	20240930	101119	57	100.00	KOSDAQ	화학	N	N	N	N	N	2530	-30	5	-1.17	19907265	7816	39.53	2555	2575	2525	3325	1795	2560	2546.99	0.55	-1286	2600	2580	2540	2520	2480	2590	2530	17	765	100	1530	5	1	17477270	442	-20.91	1.08	12	0.04	-121.00	2352.00	6140	20230920	-58.79	2210	20240806	14.48	4850	-47.84	20240131	2210	14.48	20240806	5270	-51.99	20231016	2210	14.48	20240806	1.86	N	285800	100	17 억	96525	N	N	N	N
9	20240930	091033	57	100.00	KOSDAQ	화학	N	N	N	N	N	2560	0	3	0.00	6193155	2419	12.24	2555	2575	2555	3325	1795	2560	2560.21	0.55	258	2600	2580	2540	2520	2480	2590	2530	17	765	100	1530	5	1	17477270	447	-21.16	1.09	12	0.01	-121.00	2352.00	6140	20230920	-58.31	2210	20240806	15.84	4850	-47.22	20240131	2210	15.84	20240806	5270	-51.42	20231016	2210	15.84	20240806	1.86	N	285800	100	17 억	96525	N	N	N	N
10	20240927	161127	57	100.00	KOSDAQ	화학	N	N	N	N	N	2560	35	2	1.39	50088110	19771	78.16	2540	2560	2500	3280	1770	2525	2533.41	0.55	1086	2568	2546	2523	2501	2478	2535	2490	17	755	100	1510	5	1	17477270	447	-21.16	1.09	12	0.11	-121.00	2352.00	6140	20230920	-58.31	2210	20240806	15.84	4850	-47.22	20240131	2210	15.84	20240806	5270	-51.42	20231016	2210	15.84	20240806	1.86	N	285800	100	17 억	95439	N	N	N	N
11	20240927	151131	57	100.00	KOSDAQ	화학	N	N	N	N	N	2540	15	2	0.59	37859460	14972	59.19	2540	2560	2500	3280	1770	2525	2528.68	0.55	1132	2568	2546	2523	2501	2478	2535	2490	17	755	100	1510	5	1	17477270	444	-20.99	1.08	12	0.09	-121.00	2352.00	6140	20230920	-58.63	2210	20240806	14.93	4850	-47.63	20240131	2210	14.93	20240806	5270	-51.80	20231016	2210	14.93	20240806	1.86	N	285800	100	17 억	95439	N	N	N	N
12	20240927	141140	57	100.00	KOSDAQ	화학	N	N	N	N	N	2515	-10	5	-0.40	25686945	10112	39.98	2540	2560	2505	3280	1770	2525	2540.24	0.55	622	2568	2546	2523	2501	2478	2535	2490	17	755	100	1510	5	1	17477270	440	-20.79	1.07	12	0.06	-121.00	2352.00	6140	20230920	-59.04	2210	20240806	13.80	4850	-48.14	20240131	2210	13.80	20240806	5270	-52.28	20231016	2210	13.80	20240806	1.86	N	285800	100	17 억	95439	N	N	N	N
13	20240927	131125	57	100.00	KOSDAQ	화학	N	N	N	N	N	2525	0	3	0.00	23318560	9170	36.25	2540	2560	2525	3280	1770	2525	2542.92	0.55	533	2568	2546	2523	2501	2478	2535	2490	17	755	100	1510	5	1	17477270	441	-20.87	1.07	12	0.05	-121.00	2352.00	6140	20230920	-58.88	2210	20240806	14.25	4850	-47.94	20240131	2210	14.25	20240806	5270	-52.09	20231016	2210	14.25	20240806	1.86	N	285800	100	17 억	95439	N	N	N	N
14	20240927	121124	57	100.00	KOSDAQ	화학	N	N	N	N	N	2535	10	2	0.40	21460580	8435	33.35	2540	2560	2525	3280	1770	2525	2544.23	0.55	526	2568	2546	2523	2501	2478	2535	2490	17	755	100	1510	5	1	17477270	443	-20.95	1.08	12	0.05	-121.00	2352.00	6140	20230920	-58.71	2210	20240806	14.71	4850	-47.73	20240131	2210	14.71	20240806	5270	-51.90	20231016	2210	14.71	20240806	1.86	N	285800	100	17 억	95439	N	N	N	N
15	20240927	111128	57	100.00	KOSDAQ	화학	N	N	N	N	N	2555	30	2	1.19	17490120	6876	27.18	2540	2555	2525	3280	1770	2525	2543.65	0.55	356	2568	2546	2523	2501	2478	2535	2490	17	755	100	1510	5	1	17477270	447	-21.12	1.09	12	0.04	-121.00	2352.00	6140	20230920	-58.39	2210	20240806	15.61	4850	-47.32	20240131	2210	15.61	20240806	5270	-51.52	20231016	2210	15.61	20240806	1.86	N	285800	100	17 억	95439	N	N	N	N
16	20240927	101126	57	100.00	KOSDAQ	화학	N	N	N	N	N	2540	15	2	0.59	8266315	3257	12.88	2540	2555	2525	3280	1770	2525	2538.02	0.55	249	2568	2546	2523	2501	2478	2535	2490	17	755	100	1510	5	1	17477270	444	-20.99	1.08	12	0.02	-121.00	2352.00	6140	20230920	-58.63	2210	20240806	14.93	4850	-47.63	20240131	2210	14.93	20240806	5270	-51.80	20231016	2210	14.93	20240806	1.86	N	285800	100	17 억	95439	N	N	N	N
17	20240927	091129	57	100.00	KOSDAQ	화학	N	N	N	N	N	2540	15	2	0.59	1810575	717	2.83	2540	2540	2525	3280	1770	2525	2525.21	0.55	-1	2568	2546	2523	2501	2478	2535	2490	17	755	100	1510	5	1	17477270	444	-20.99	1.08	12	0.00	-121.00	2352.00	6140	20230920	-58.63	2210	20240806	14.93	4850	-47.63	20240131	2210	14.93	20240806	5270	-51.80	20231016	2210	14.93	20240806	1.86	N	285800	100	17 억	95439	N	N	N	N
18	20240926	161108	57	100.00	KOSDAQ	화학	N	N	N	N	N	2525	20	2	0.80	63865970	25294	36.18	2540	2545	2500	3255	1755	2505	2524.95	0.54	1178	2575	2540	2500	2465	2425	2557	2482	17	750	100	1500	5	1	17477270	441	-20.87	1.07	12	0.14	-121.00	2352.00	6140	20230920	-58.88	2210	20240806	14.25	4850	-47.94	20240131	2210	14.25	20240806	5270	-52.09	20231016	2210	14.25	20240806	1.83	N	285800	100	17 억	94261	N	N	N	N
19	20240926	151114	57	100.00	KOSDAQ	화학	N	N	N	N	N	2525	20	2	0.80	59575995	23595	33.75	2540	2545	2500	3255	1755	2505	2524.94	0.54	1265	2575	2540	2500	2465	2425	2557	2482	17	750	100	1500	5	1	17477270	441	-20.87	1.07	12	0.14	-121.00	2352.00	6140	20230920	-58.88	2210	20240806	14.25	4850	-47.94	20240131	2210	14.25	20240806	5270	-52.09	20231016	2210	14.25	20240806	1.83	N	285800	100	17 억	94261	N	N	N	N
20	20240926	141121	57	100.00	KOSDAQ	화학	N	N	N	N	N	2530	25	2	1.00	51598550	20445	29.25	2540	2545	2500	3255	1755	2505	2523.77	0.54	61	2575	2540	2500	2465	2425	2557	2482	17	750	100	1500	5	1	17477270	442	-20.91	1.08	12	0.12	-121.00	2352.00	6140	20230920	-58.79	2210	20240806	14.48	4850	-47.84	20240131	2210	14.48	20240806	5270	-51.99	20231016	2210	14.48	20240806	1.83	N	285800	100	17 억	94261	N	N	N	N
21	20240926	131119	57	100.00	KOSDAQ	화학	N	N	N	N	N	2540	35	2	1.40	49699020	19696	28.17	2540	2545	2500	3255	1755	2505	2523.31	0.54	32	2575	2540	2500	2465	2425	2557	2482	17	750	100	1500	5	1	17477270	444	-20.99	1.08	12	0.11	-121.00	2352.00	6140	20230920	-58.63	2210	20240806	14.93	4850	-47.63	20240131	2210	14.93	20240806	5270	-51.80	20231016	2210	14.93	20240806	1.83	N	285800	100	17 억	94261	N	N	N	N
22	20240926	121121	57	100.00	KOSDAQ	화학	N	N	N	N	N	2545	40	2	1.60	47118800	18677	26.72	2540	2545	2500	3255	1755	2505	2522.82	0.54	-120	2575	2540	2500	2465	2425	2557	2482	17	750	100	1500	5	1	17477270	445	-21.03	1.08	12	0.11	-121.00	2352.00	6140	20230920	-58.55	2210	20240806	15.16	4850	-47.53	20240131	2210	15.16	20240806	5270	-51.71	20231016	2210	15.16	20240806	1.83	N	285800	100	17 억	94261	N	N	N	N
23	20240926	111119	57	100.00	KOSDAQ	화학	N	N	N	N	N	2515	10	2	0.40	28071610	11156	15.96	2540	2540	2500	3255	1755	2505	2516.28	0.54	615	2575	2540	2500	2465	2425	2557	2482	17	750	100	1500	5	1	17477270	440	-20.79	1.07	12	0.06	-121.00	2352.00	6140	20230920	-59.04	2210	20240806	13.80	4850	-48.14	20240131	2210	13.80	20240806	5270	-52.28	20231016	2210	13.80	20240806	1.83	N	285800	100	17 억	94261	N	N	N	N
24	20240926	101123	57	100.00	KOSDAQ	화학	N	N	N	N	N	2540	35	2	1.40	23095920	9176	13.13	2540	2540	2500	3255	1755	2505	2516.99	0.54	834	2575	2540	2500	2465	2425	2557	2482	17	750	100	1500	5	1	17477270	444	-20.99	1.08	12	0.05	-121.00	2352.00	6140	20230920	-58.63	2210	20240806	14.93	4850	-47.63	20240131	2210	14.93	20240806	5270	-51.80	20231016	2210	14.93	20240806	1.83	N	285800	100	17 억	94261	N	N	N	N
25	20240926	091118	57	100.00	KOSDAQ	화학	N	N	N	N	N	2505	0	3	0.00	8467405	3348	4.79	2540	2540	2505	3255	1755	2505	2529.09	0.54	-1723	2575	2540	2500	2465	2425	2557	2482	17	750	100	1500	5	1	17477270	438	-20.70	1.07	12	0.02	-121.00	2352.00	6140	20230920	-59.20	2210	20240806	13.35	4850	-48.35	20240131	2210	13.35	20240806	5270	-52.47	20231016	2210	13.35	20240806	1.83	N	285800	100	17 억	94261	N	N	N	N
26	20240925	161104	57	100.00	KOSDAQ	화학	N	N	N	N	N	2505	15	2	0.60	174471065	69908	14.70	2460	2535	2460	3235	1745	2490	2495.70	0.42	20644	2986	2737	2541	2292	2096	2862	2417	17	745	100	1490	5	1	17477270	438	-20.70	1.07	12	0.40	-121.00	2352.00	6140	20230920	-59.20	2210	20240806	13.35	4850	-48.35	20240131	2210	13.35	20240806	5270	-52.47	20231016	2210	13.35	20240806	1.97	N	285800	100	17 억	73977	N	N	N	N
27	20240925	151115	57	100.00	KOSDAQ	화학	N	N	N	N	N	2480	-10	5	-0.40	165394375	66274	13.94	2460	2535	2460	3235	1745	2490	2495.62	0.42	20945	2986	2737	2541	2292	2096	2862	2417	17	745	100	1490	5	1	17477270	433	-20.50	1.05	12	0.38	-121.00	2352.00	6140	20230920	-59.61	2210	20240806	12.22	4850	-48.87	20240131	2210	12.22	20240806	5270	-52.94	20231016	2210	12.22	20240806	1.97	N	285800	100	17 억	73977	N	N	N	N
28	20240925	141117	57	100.00	KOSDAQ	화학	N	N	N	N	N	2525	35	2	1.41	135102440	54118	11.38	2460	2535	2460	3235	1745	2490	2496.44	0.42	17449	2986	2737	2541	2292	2096	2862	2417	17	745	100	1490	5	1	17477270	441	-20.87	1.07	12	0.31	-121.00	2352.00	6140	20230920	-58.88	2210	20240806	14.25	4850	-47.94	20240131	2210	14.25	20240806	5270	-52.09	20231016	2210	14.25	20240806	1.97	N	285800	100	17 억	73977	N	N	N	N
29	20240925	131108	57	100.00	KOSDAQ	화학	N	N	N	N	N	2525	35	2	1.41	110759355	44438	9.35	2460	2530	2460	3235	1745	2490	2492.45	0.42	14852	2986	2737	2541	2292	2096	2862	2417	17	745	100	1490	5	1	17477270	441	-20.87	1.07	12	0.25	-121.00	2352.00	6140	20230920	-58.88	2210	20240806	14.25	4850	-47.94	20240131	2210	14.25	20240806	5270	-52.09	20231016	2210	14.25	20240806	1.97	N	285800	100	17 억	73977	N	N	N	N
30	20240925	121116	57	100.00	KOSDAQ	화학	N	N	N	N	N	2500	10	2	0.40	94130545	37841	7.96	2460	2520	2460	3235	1745	2490	2487.53	0.42	12020	2986	2737	2541	2292	2096	2862	2417	17	745	100	1490	5	1	17477270	437	-20.66	1.06	12	0.22	-121.00	2352.00	6140	20230920	-59.28	2210	20240806	13.12	4850	-48.45	20240131	2210	13.12	20240806	5270	-52.56	20231016	2210	13.12	20240806	1.97	N	285800	100	17 억	73977	N	N	N	N
31	20240925	111113	57	100.00	KOSDAQ	화학	N	N	N	N	N	2495	5	2	0.20	83775650	33700	7.09	2460	2520	2460	3235	1745	2490	2485.92	0.42	10169	2986	2737	2541	2292	2096	2862	2417	17	745	100	1490	5	1	17477270	436	-20.62	1.06	12	0.19	-121.00	2352.00	6140	20230920	-59.36	2210	20240806	12.90	4850	-48.56	20240131	2210	12.90	20240806	5270	-52.66	20231016	2210	12.90	20240806	1.97	N	285800	100	17 억	73977	N	N	N	N
32	20240925	101109	57	100.00	KOSDAQ	화학	N	N	N	N	N	2510	20	2	0.80	64618295	26046	5.48	2460	2510	2460	3235	1745	2490	2480.92	0.42	8857	2986	2737	2541	2292	2096	2862	2417	17	745	100	1490	5	1	17477270	439	-20.74	1.07	12	0.15	-121.00	2352.00	6140	20230920	-59.12	2210	20240806	13.57	4850	-48.25	20240131	2210	13.57	20240806	5270	-52.37	20231016	2210	13.57	20240806	1.97	N	285800	100	17 억	73977	N	N	N	N
33	20240925	091121	57	100.00	KOSDAQ	화학	N	N	N	N	N	2480	-10	5	-0.40	32543460	13127	2.76	2460	2510	2460	3235	1745	2490	2479.11	0.42	3452	2986	2737	2541	2292	2096	2862	2417	17	745	100	1490	5	1	17477270	433	-20.50	1.05	12	0.08	-121.00	2352.00	6140	20230920	-59.61	2210	20240806	12.22	4850	-48.87	20240131	2210	12.22	20240806	5270	-52.94	20231016	2210	12.22	20240806	1.97	N	285800	100	17 억	73977	N	N	N	N
34	20240924	161106	57	100.00	KOSDAQ	화학	N	N	N	N	N	2490	115	2	4.84	1220181120	468225	1313.39	2345	2790	2345	3085	1665	2375	2606.48	0.59	-35035	2435	2405	2385	2355	2335	2395	2345	17	710	100	1420	5	1	17477270	435	-20.58	1.06	12	2.68	-121.00	2352.00	6140	20230920	-59.45	2210	20240806	12.67	4850	-48.66	20240131	2210	12.67	20240806	5270	-52.75	20231016	2210	12.67	20240806	1.99	N	285800	100	17 억	103449	N	N	N	N
35	20240924	151108	57	100.00	KOSDAQ	화학	N	N	N	N	N	2480	105	2	4.42	1159033810	443495	1244.03	2345	2790	2345	3085	1665	2375	2613.41	0.59	-36767	2435	2405	2385	2355	2335	2395	2345	17	710	100	1420	5	1	17477270	433	-20.50	1.05	12	2.54	-121.00	2352.00	6140	20230920	-59.61	2210	20240806	12.22	4850	-48.87	20240131	2210	12.22	20240806	5270	-52.94	20231016	2210	12.22	20240806	1.99	N	285800	100	17 억	103449	N	N	N	N
36	20240924	141057	57	100.00	KOSDAQ	화학	N	N	N	N	N	2400	25	2	1.05	38186445	16003	44.89	2345	2470	2345	3085	1665	2375	2386.21	0.59	2696	2435	2405	2385	2355	2335	2395	2345	17	710	100	1420	5	1	17477270	419	-19.83	1.02	12	0.09	-121.00	2352.00	6140	20230920	-60.91	2210	20240806	8.60	4850	-50.52	20240131	2210	8.60	20240806	5270	-54.46	20231016	2210	8.60	20240806	1.99	N	285800	100	17 억	103449	N	N	N	N
37	20240924	131107	57	100.00	KOSDAQ	화학	N	N	N	N	N	2390	15	2	0.63	36069655	15118	42.41	2345	2470	2345	3085	1665	2375	2385.87	0.59	2054	2435	2405	2385	2355	2335	2395	2345	17	710	100	1420	5	1	17477270	418	-19.75	1.02	12	0.09	-121.00	2352.00	6140	20230920	-61.07	2210	20240806	8.14	4850	-50.72	20240131	2210	8.14	20240806	5270	-54.65	20231016	2210	8.14	20240806	1.99	N	285800	100	17 억	103449	N	N	N	N
38	20240924	121100	57	100.00	KOSDAQ	화학	N	N	N	N	N	2395	20	2	0.84	34199175	14336	40.21	2345	2470	2345	3085	1665	2375	2385.55	0.59	2057	2435	2405	2385	2355	2335	2395	2345	17	710	100	1420	5	1	17477270	419	-19.79	1.02	12	0.08	-121.00	2352.00	6140	20230920	-60.99	2210	20240806	8.37	4850	-50.62	20240131	2210	8.37	20240806	5270	-54.55	20231016	2210	8.37	20240806	1.99	N	285800	100	17 억	103449	N	N	N	N
39	20240924	111108	57	100.00	KOSDAQ	화학	N	N	N	N	N	2390	15	2	0.63	32955365	13816	38.75	2345	2470	2345	3085	1665	2375	2385.30	0.59	2057	2435	2405	2385	2355	2335	2395	2345	17	710	100	1420	5	1	17477270	418	-19.75	1.02	12	0.08	-121.00	2352.00	6140	20230920	-61.07	2210	20240806	8.14	4850	-50.72	20240131	2210	8.14	20240806	5270	-54.65	20231016	2210	8.14	20240806	1.99	N	285800	100	17 억	103449	N	N	N	N
40	20240924	101107	57	100.00	KOSDAQ	화학	N	N	N	N	N	2415	40	2	1.68	24100710	10123	28.40	2345	2470	2345	3085	1665	2375	2380.79	0.59	1537	2435	2405	2385	2355	2335	2395	2345	17	710	100	1420	5	1	17477270	422	-19.96	1.03	12	0.06	-121.00	2352.00	6140	20230920	-60.67	2210	20240806	9.28	4850	-50.21	20240131	2210	9.28	20240806	5270	-54.17	20231016	2210	9.28	20240806	1.99	N	285800	100	17 억	103449	N	N	N	N
41	20240924	091110	57	100.00	KOSDAQ	화학	N	N	N	N	N	2420	45	2	1.89	20119050	8476	23.78	2345	2470	2345	3085	1665	2375	2373.65	0.59	1515	2435	2405	2385	2355	2335	2395	2345	17	710	100	1420	5	1	17477270	423	-20.00	1.03	12	0.05	-121.00	2352.00	6140	20230920	-60.59	2210	20240806	9.50	4850	-50.10	20240131	2210	9.50	20240806	5270	-54.08	20231016	2210	9.50	20240806	1.99	N	285800	100	17 억	103449	N	N	N	N
42	20240923	161102	57	100.00	KOSDAQ	화학	N	N	N	N	N	2375	0	3	0.00	84837370	35650	277.99	2390	2415	2365	3085	1665	2375	2379.73	0.59	683	2448	2411	2378	2341	2308	2430	2360	17	710	100	1420	5	1	17477270	415	-19.63	1.01	12	0.20	-121.00	2352.00	6140	20230920	-61.32	2210	20240806	7.47	4850	-51.03	20240131	2210	7.47	20240806	5270	-54.93	20231016	2210	7.47	20240806	1.98	N	285800	100	17 억	102725	N	N	N	N
43	20240923	151105	57	100.00	KOSDAQ	화학	N	N	N	N	N	2375	0	3	0.00	34595245	14495	113.03	2390	2415	2365	3085	1665	2375	2386.70	0.59	1886	2448	2411	2378	2341	2308	2430	2360	17	710	100	1420	5	1	17477270	415	-19.63	1.01	12	0.08	-121.00	2352.00	6140	20230920	-61.32	2210	20240806	7.47	4850	-51.03	20240131	2210	7.47	20240806	5270	-54.93	20231016	2210	7.47	20240806	1.98	N	285800	100	17 억	102725	N	N	N	N
44	20240923	141111	57	100.00	KOSDAQ	화학	N	N	N	N	N	2410	35	2	1.47	15848150	6647	51.83	2390	2410	2365	3085	1665	2375	2384.26	0.59	-148	2448	2411	2378	2341	2308	2430	2360	17	710	100	1420	5	1	17477270	421	-19.92	1.02	12	0.04	-121.00	2352.00	6140	20230920	-60.75	2210	20240806	9.05	4850	-50.31	20240131	2210	9.05	20240806	5270	-54.27	20231016	2210	9.05	20240806	1.98	N	285800	100	17 억	102725	N	N	N	N
45	20240923	131107	57	100.00	KOSDAQ	화학	N	N	N	N	N	2400	25	2	1.05	13005395	5464	42.61	2390	2400	2365	3085	1665	2375	2380.20	0.59	-143	2448	2411	2378	2341	2308	2430	2360	17	710	100	1420	5	1	17477270	419	-19.83	1.02	12	0.03	-121.00	2352.00	6140	20230920	-60.91	2210	20240806	8.60	4850	-50.52	20240131	2210	8.60	20240806	5270	-54.46	20231016	2210	8.60	20240806	1.98	N	285800	100	17 억	102725	N	N	N	N
46	20240923	121108	57	100.00	KOSDAQ	화학	N	N	N	N	N	2390	15	2	0.63	11993005	5039	39.29	2390	2390	2365	3085	1665	2375	2380.04	0.59	-132	2448	2411	2378	2341	2308	2430	2360	17	710	100	1420	5	1	17477270	418	-19.75	1.02	12	0.03	-121.00	2352.00	6140	20230920	-61.07	2210	20240806	8.14	4850	-50.72	20240131	2210	8.14	20240806	5270	-54.65	20231016	2210	8.14	20240806	1.98	N	285800	100	17 억	102725	N	N	N	N
47	20240923	111107	57	100.00	KOSDAQ	화학	N	N	N	N	N	2380	5	2	0.21	8047625	3387	26.41	2390	2390	2365	3085	1665	2375	2376.03	0.59	38	2448	2411	2378	2341	2308	2430	2360	17	710	100	1420	5	1	17477270	416	-19.67	1.01	12	0.02	-121.00	2352.00	6140	20230920	-61.24	2210	20240806	7.69	4850	-50.93	20240131	2210	7.69	20240806	5270	-54.84	20231016	2210	7.69	20240806	1.98	N	285800	100	17 억	102725	N	N	N	N
48	20240923	101105	57	100.00	KOSDAQ	화학	N	N	N	N	N	2385	10	2	0.42	4911705	2066	16.11	2390	2390	2375	3085	1665	2375	2377.40	0.59	-50	2448	2411	2378	2341	2308	2430	2360	17	710	100	1420	5	1	17477270	417	-19.71	1.01	12	0.01	-121.00	2352.00	6140	20230920	-61.16	2210	20240806	7.92	4850	-50.82	20240131	2210	7.92	20240806	5270	-54.74	20231016	2210	7.92	20240806	1.98	N	285800	100	17 억	102725	N	N	N	N
49	20240923	091106	57	100.00	KOSDAQ	화학	N	N	N	N	N	2375	0	3	0.00	2166840	912	7.11	2390	2390	2375	3085	1665	2375	2375.92	0.59	-1	2448	2411	2378	2341	2308	2430	2360	17	710	100	1420	5	1	17477270	415	-19.63	1.01	12	0.01	-121.00	2352.00	6140	20230920	-61.32	2210	20240806	7.47	4850	-51.03	20240131	2210	7.47	20240806	5270	-54.93	20231016	2210	7.47	20240806	1.98	N	285800	100	17 억	102725	N	N	N	N
50	20240913	161011	57	100.00	KOSDAQ	화학	N	N	N	N	N	2400	45	2	1.91	121183310	51422	163.06	2475	2475	2325	3060	1650	2355	2356.63	0.76	-30397	2478	2416	2383	2321	2288	2447	2352	17	705	100	1410	5	1	17477270	419	-19.83	1.02	12	0.29	-121.00	2352.00	6140	20230920	-60.91	2210	20240806	8.60	4850	-50.52	20240131	2210	8.60	20240806	6140	-60.91	20230920	2210	8.60	20240806	2.06	N	285800	100	17 억	132391	N	N	N	N
51	20240913	151021	57	100.00	KOSDAQ	화학	N	N	N	N	N	2350	-5	5	-0.21	117407330	49834	158.02	2475	2475	2325	3060	1650	2355	2355.97	0.76	-30157	2478	2416	2383	2321	2288	2447	2352	17	705	100	1410	5	1	17477270	411	-19.42	1.00	12	0.29	-121.00	2352.00	6140	20230920	-61.73	2210	20240806	6.33	4850	-51.55	20240131	2210	6.33	20240806	6140	-61.73	20230920	2210	6.33	20240806	2.06	N	285800	100	17 억	132391	N	N	N	N
52	20240913	141022	57	100.00	KOSDAQ	화학	N	N	N	N	N	2360	5	2	0.21	117099950	49703	157.61	2475	2475	2325	3060	1650	2355	2355.99	0.76	-30157	2478	2416	2383	2321	2288	2447	2352	17	705	100	1410	5	1	17477270	412	-19.50	1.00	12	0.28	-121.00	2352.00	6140	20230920	-61.56	2210	20240806	6.79	4850	-51.34	20240131	2210	6.79	20240806	6140	-61.56	20230920	2210	6.79	20240806	2.06	N	285800	100	17 억	132391	N	N	N	N
53	20240913	131016	57	100.00	KOSDAQ	화학	N	N	N	N	N	2340	-15	5	-0.64	111331745	47247	149.82	2475	2475	2325	3060	1650	2355	2356.38	0.76	-29666	2478	2416	2383	2321	2288	2447	2352	17	705	100	1410	5	1	17477270	409	-19.34	0.99	12	0.27	-121.00	2352.00	6140	20230920	-61.89	2210	20240806	5.88	4850	-51.75	20240131	2210	5.88	20240806	6140	-61.89	20230920	2210	5.88	20240806	2.06	N	285800	100	17 억	132391	N	N	N	N
54	20240913	121017	57	100.00	KOSDAQ	화학	N	N	N	N	N	2355	0	3	0.00	108236955	45924	145.62	2475	2475	2325	3060	1650	2355	2356.87	0.76	-28363	2478	2416	2383	2321	2288	2447	2352	17	705	100	1410	5	1	17477270	412	-19.46	1.00	12	0.26	-121.00	2352.00	6140	20230920	-61.64	2210	20240806	6.56	4850	-51.44	20240131	2210	6.56	20240806	6140	-61.64	20230920	2210	6.56	20240806	2.06	N	285800	100	17 억	132391	N	N	N	N
55	20240913	111020	57	100.00	KOSDAQ	화학	N	N	N	N	N	2350	-5	5	-0.21	58845055	24903	78.97	2475	2475	2325	3060	1650	2355	2362.97	0.76	-7587	2478	2416	2383	2321	2288	2447	2352	17	705	100	1410	5	1	17477270	411	-19.42	1.00	12	0.14	-121.00	2352.00	6140	20230920	-61.73	2210	20240806	6.33	4850	-51.55	20240131	2210	6.33	20240806	6140	-61.73	20230920	2210	6.33	20240806	2.06	N	285800	100	17 억	132391	N	N	N	N
56	20240913	101022	57	100.00	KOSDAQ	화학	N	N	N	N	N	2350	-5	5	-0.21	57150050	24181	76.68	2475	2475	2325	3060	1650	2355	2363.43	0.76	-7151	2478	2416	2383	2321	2288	2447	2352	17	705	100	1410	5	1	17477270	411	-19.42	1.00	12	0.14	-121.00	2352.00	6140	20230920	-61.73	2210	20240806	6.33	4850	-51.55	20240131	2210	6.33	20240806	6140	-61.73	20230920	2210	6.33	20240806	2.06	N	285800	100	17 억	132391	N	N	N	N
57	20240913	091025	57	100.00	KOSDAQ	화학	N	N	N	N	N	2395	40	2	1.70	8125225	3301	10.47	2475	2475	2365	3060	1650	2355	2461.44	0.76	-233	2478	2416	2383	2321	2288	2447	2352	17	705	100	1410	5	1	17477270	419	-19.79	1.02	12	0.02	-121.00	2352.00	6140	20230920	-60.99	2210	20240806	8.37	4850	-50.62	20240131	2210	8.37	20240806	6140	-60.99	20230920	2210	8.37	20240806	2.06	N	285800	100	17 억	132391	N	N	N	N
58	20240912	161001	57	100.00	KOSDAQ	화학	N	N	N	N	N	2355	25	2	1.07	75336340	31536	149.30	2350	2445	2350	3025	1635	2330	2390.97	0.68	14119	2456	2392	2361	2297	2266	2377	2282	17	695	100	1390	5	1	17477270	412	-19.46	1.00	12	0.18	-121.00	2352.00	6140	20230920	-61.64	2210	20240806	6.56	4850	-51.44	20240131	2210	6.56	20240806	6140	-61.64	20230920	2210	6.56	20240806	2.08	N	285800	100	17 억	118272	N	N	N	N
59	20240912	151016	57	100.00	KOSDAQ	화학	N	N	N	N	N	2380	50	2	2.15	64592000	26976	127.72	2350	2445	2350	3025	1635	2330	2396.22	0.68	13664	2456	2392	2361	2297	2266	2377	2282	17	695	100	1390	5	1	17477270	416	-19.67	1.01	12	0.15	-121.00	2352.00	6140	20230920	-61.24	2210	20240806	7.69	4850	-50.93	20240131	2210	7.69	20240806	6140	-61.24	20230920	2210	7.69	20240806	2.08	N	285800	100	17 억	118272	N	N	N	N
60	20240912	141020	57	100.00	KOSDAQ	화학	N	N	N	N	N	2365	35	2	1.50	54000550	22489	106.47	2350	2445	2350	3025	1635	2330	2403.59	0.68	11009	2456	2392	2361	2297	2266	2377	2282	17	695	100	1390	5	1	17477270	413	-19.55	1.01	12	0.13	-121.00	2352.00	6140	20230920	-61.48	2210	20240806	7.01	4850	-51.24	20240131	2210	7.01	20240806	6140	-61.48	20230920	2210	7.01	20240806	2.08	N	285800	100	17 억	118272	N	N	N	N
61	20240912	131012	57	100.00	KOSDAQ	화학	N	N	N	N	N	2385	55	2	2.36	51196040	21310	100.89	2350	2445	2350	3025	1635	2330	2405.01	0.68	10271	2456	2392	2361	2297	2266	2377	2282	17	695	100	1390	5	1	17477270	417	-19.71	1.01	12	0.12	-121.00	2352.00	6140	20230920	-61.16	2210	20240806	7.92	4850	-50.82	20240131	2210	7.92	20240806	6140	-61.16	20230920	2210	7.92	20240806	2.08	N	285800	100	17 억	118272	N	N	N	N
62	20240912	121010	57	100.00	KOSDAQ	화학	N	N	N	N	N	2385	55	2	2.36	46175420	19210	90.95	2350	2445	2350	3025	1635	2330	2406.63	0.68	10099	2456	2392	2361	2297	2266	2377	2282	17	695	100	1390	5	1	17477270	417	-19.71	1.01	12	0.11	-121.00	2352.00	6140	20230920	-61.16	2210	20240806	7.92	4850	-50.82	20240131	2210	7.92	20240806	6140	-61.16	20230920	2210	7.92	20240806	2.08	N	285800	100	17 억	118272	N	N	N	N
63	20240912	111009	57	100.00	KOSDAQ	화학	N	N	N	N	N	2375	45	2	1.93	43861385	18235	86.33	2350	2445	2350	3025	1635	2330	2408.48	0.68	9703	2456	2392	2361	2297	2266	2377	2282	17	695	100	1390	5	1	17477270	415	-19.63	1.01	12	0.10	-121.00	2352.00	6140	20230920	-61.32	2210	20240806	7.47	4850	-51.03	20240131	2210	7.47	20240806	6140	-61.32	20230920	2210	7.47	20240806	2.08	N	285800	100	17 억	118272	N	N	N	N
64	20240912	101012	57	100.00	KOSDAQ	화학	N	N	N	N	N	2385	55	2	2.36	35992305	14924	70.66	2350	2445	2350	3025	1635	2330	2415.91	0.68	8024	2456	2392	2361	2297	2266	2377	2282	17	695	100	1390	5	1	17477270	417	-19.71	1.01	12	0.09	-121.00	2352.00	6140	20230920	-61.16	2210	20240806	7.92	4850	-50.82	20240131	2210	7.92	20240806	6140	-61.16	20230920	2210	7.92	20240806	2.08	N	285800	100	17 억	118272	N	N	N	N
65	20240912	091011	57	100.00	KOSDAQ	화학	N	N	N	N	N	2395	65	2	2.79	5655815	2392	11.32	2350	2425	2350	3025	1635	2330	2379.61	0.68	283	2456	2392	2361	2297	2266	2377	2282	17	695	100	1390	5	1	17477270	419	-19.79	1.02	12	0.01	-121.00	2352.00	6140	20230920	-60.99	2210	20240806	8.37	4850	-50.62	20240131	2210	8.37	20240806	6140	-60.99	20230920	2210	8.37	20240806	2.08	N	285800	100	17 억	118272	N	N	N	N
66	20240911	160950	57	100.00	KOSDAQ	화학	N	N	N	N	N	2330	-55	5	-2.31	46195975	19596	76.16	2375	2425	2330	3100	1670	2385	2357.58	0.68	-1289	2481	2432	2391	2342	2301	2412	2322	17	715	100	1430	5	1	17477270	407	-19.26	0.99	12	0.11	-121.00	2352.00	6140	20230920	-62.05	2210	20240806	5.43	4850	-51.96	20240131	2210	5.43	20240806	6140	-62.05	20230920	2210	5.43	20240806	2.16	N	285800	100	17 억	119431	N	N	N	N
67	20240911	150956	57	100.00	KOSDAQ	화학	N	N	N	N	N	2355	-30	5	-1.26	39958475	16926	65.79	2375	2425	2330	3100	1670	2385	2360.77	0.68	-2841	2481	2432	2391	2342	2301	2412	2322	17	715	100	1430	5	1	17477270	412	-19.46	1.00	12	0.10	-121.00	2352.00	6140	20230920	-61.64	2210	20240806	6.56	4850	-51.44	20240131	2210	6.56	20240806	6140	-61.64	20230920	2210	6.56	20240806	2.16	N	285800	100	17 억	119431	N	N	N	N
68	20240911	141000	57	100.00	KOSDAQ	화학	N	N	N	N	N	2345	-40	5	-1.68	35652130	15091	58.65	2375	2425	2330	3100	1670	2385	2362.48	0.68	-1665	2481	2432	2391	2342	2301	2412	2322	17	715	100	1430	5	1	17477270	410	-19.38	1.00	12	0.09	-121.00	2352.00	6140	20230920	-61.81	2210	20240806	6.11	4850	-51.65	20240131	2210	6.11	20240806	6140	-61.81	20230920	2210	6.11	20240806	2.16	N	285800	100	17 억	119431	N	N	N	N
69	20240911	130955	57	100.00	KOSDAQ	화학	N	N	N	N	N	2360	-25	5	-1.05	31786550	13445	52.26	2375	2425	2330	3100	1670	2385	2364.19	0.68	-1002	2481	2432	2391	2342	2301	2412	2322	17	715	100	1430	5	1	17477270	412	-19.50	1.00	12	0.08	-121.00	2352.00	6140	20230920	-61.56	2210	20240806	6.79	4850	-51.34	20240131	2210	6.79	20240806	6140	-61.56	20230920	2210	6.79	20240806	2.16	N	285800	100	17 억	119431	N	N	N	N
70	20240911	120959	57	100.00	KOSDAQ	화학	N	N	N	N	N	2340	-45	5	-1.89	22825060	9630	37.43	2375	2425	2330	3100	1670	2385	2370.20	0.68	-1027	2481	2432	2391	2342	2301	2412	2322	17	715	100	1430	5	1	17477270	409	-19.34	0.99	12	0.06	-121.00	2352.00	6140	20230920	-61.89	2210	20240806	5.88	4850	-51.75	20240131	2210	5.88	20240806	6140	-61.89	20230920	2210	5.88	20240806	2.16	N	285800	100	17 억	119431	N	N	N	N
71	20240911	110950	57	100.00	KOSDAQ	화학	N	N	N	N	N	2385	0	3	0.00	16235725	6832	26.55	2375	2425	2350	3100	1670	2385	2376.42	0.68	-200	2481	2432	2391	2342	2301	2412	2322	17	715	100	1430	5	1	17477270	417	-19.71	1.01	12	0.04	-121.00	2352.00	6140	20230920	-61.16	2210	20240806	7.92	4850	-50.82	20240131	2210	7.92	20240806	6140	-61.16	20230920	2210	7.92	20240806	2.16	N	285800	100	17 억	119431	N	N	N	N
72	20240911	100945	57	100.00	KOSDAQ	화학	N	N	N	N	N	2395	10	2	0.42	3404635	1428	5.55	2375	2400	2375	3100	1670	2385	2384.20	0.68	-366	2481	2432	2391	2342	2301	2412	2322	17	715	100	1430	5	1	17477270	419	-19.79	1.02	12	0.01	-121.00	2352.00	6140	20230920	-60.99	2210	20240806	8.37	4850	-50.62	20240131	2210	8.37	20240806	6140	-60.99	20230920	2210	8.37	20240806	2.16	N	285800	100	17 억	119431	N	N	N	N
73	20240911	091002	57	100.00	KOSDAQ	화학	N	N	N	N	N	2400	15	2	0.63	432360	181	0.70	2375	2400	2375	3100	1670	2385	2388.73	0.68	3	2481	2432	2391	2342	2301	2412	2322	17	715	100	1430	5	1	17477270	419	-19.83	1.02	12	0.00	-121.00	2352.00	6140	20230920	-60.91	2210	20240806	8.60	4850	-50.52	20240131	2210	8.60	20240806	6140	-60.91	20230920	2210	8.60	20240806	2.16	N	285800	100	17 억	119431	N	N	N	N
74	20240910	160950	57	100.00	KOSDAQ	화학	N	N	N	N	N	2385	-45	5	-1.85	61364375	25729	54.84	2430	2440	2350	3155	1705	2430	2384.92	0.69	-1866	2543	2486	2388	2331	2233	2515	2360	17	725	100	1450	5	1	17477270	417	-19.71	1.01	12	0.15	-121.00	2352.00	6140	20230920	-61.16	2210	20240806	7.92	4850	-50.82	20240131	2210	7.92	20240806	6140	-61.16	20230920	2210	7.92	20240806	2.29	N	285800	100	17 억	121262	N	N	N	N
75	20240910	151000	57	100.00	KOSDAQ	화학	N	N	N	N	N	2360	-70	5	-2.88	59135215	24786	52.83	2430	2440	2350	3155	1705	2430	2385.72	0.69	-1124	2543	2486	2388	2331	2233	2515	2360	17	725	100	1450	5	1	17477270	412	-19.50	1.00	12	0.14	-121.00	2352.00	6140	20230920	-61.56	2210	20240806	6.79	4850	-51.34	20240131	2210	6.79	20240806	6140	-61.56	20230920	2210	6.79	20240806	2.29	N	285800	100	17 억	121262	N	N	N	N
76	20240910	140951	57	100.00	KOSDAQ	화학	N	N	N	N	N	2395	-35	5	-1.44	53204130	22275	47.47	2430	2440	2350	3155	1705	2430	2388.40	0.69	-534	2543	2486	2388	2331	2233	2515	2360	17	725	100	1450	5	1	17477270	419	-19.79	1.02	12	0.13	-121.00	2352.00	6140	20230920	-60.99	2210	20240806	8.37	4850	-50.62	20240131	2210	8.37	20240806	6140	-60.99	20230920	2210	8.37	20240806	2.29	N	285800	100	17 억	121262	N	N	N	N
77	20240910	130951	57	100.00	KOSDAQ	화학	N	N	N	N	N	2385	-45	5	-1.85	36436425	15222	32.44	2430	2440	2350	3155	1705	2430	2393.52	0.69	1512	2543	2486	2388	2331	2233	2515	2360	17	725	100	1450	5	1	17477270	417	-19.71	1.01	12	0.09	-121.00	2352.00	6140	20230920	-61.16	2210	20240806	7.92	4850	-50.82	20240131	2210	7.92	20240806	6140	-61.16	20230920	2210	7.92	20240806	2.29	N	285800	100	17 억	121262	N	N	N	N
78	20240910	120952	57	100.00	KOSDAQ	화학	N	N	N	N	N	2385	-45	5	-1.85	35494430	14827	31.60	2430	2440	2350	3155	1705	2430	2393.76	0.69	1525	2543	2486	2388	2331	2233	2515	2360	17	725	100	1450	5	1	17477270	417	-19.71	1.01	12	0.08	-121.00	2352.00	6140	20230920	-61.16	2210	20240806	7.92	4850	-50.82	20240131	2210	7.92	20240806	6140	-61.16	20230920	2210	7.92	20240806	2.29	N	285800	100	17 억	121262	N	N	N	N
79	20240910	110949	57	100.00	KOSDAQ	화학	N	N	N	N	N	2405	-25	5	-1.03	25413035	10569	22.53	2430	2440	2370	3155	1705	2430	2404.34	0.69	1538	2543	2486	2388	2331	2233	2515	2360	17	725	100	1450	5	1	17477270	420	-19.88	1.02	12	0.06	-121.00	2352.00	6140	20230920	-60.83	2210	20240806	8.82	4850	-50.41	20240131	2210	8.82	20240806	6140	-60.83	20230920	2210	8.82	20240806	2.29	N	285800	100	17 억	121262	N	N	N	N
80	20240910	100953	57	100.00	KOSDAQ	화학	N	N	N	N	N	2420	-10	5	-0.41	22179040	9218	19.65	2430	2440	2370	3155	1705	2430	2405.90	0.69	2230	2543	2486	2388	2331	2233	2515	2360	17	725	100	1450	5	1	17477270	423	-20.00	1.03	12	0.05	-121.00	2352.00	6140	20230920	-60.59	2210	20240806	9.50	4850	-50.10	20240131	2210	9.50	20240806	6140	-60.59	20230920	2210	9.50	20240806	2.29	N	285800	100	17 억	121262	N	N	N	N
81	20240910	090950	57	100.00	KOSDAQ	화학	N	N	N	N	N	2410	-20	5	-0.82	6304335	2595	5.53	2430	2440	2400	3155	1705	2430	2429.40	0.69	-192	2543	2486	2388	2331	2233	2515	2360	17	725	100	1450	5	1	17477270	421	-19.92	1.02	12	0.01	-121.00	2352.00	6140	20230920	-60.75	2210	20240806	9.05	4850	-50.31	20240131	2210	9.05	20240806	6140	-60.75	20230920	2210	9.05	20240806	2.29	N	285800	100	17 억	121262	N	N	N	N
82	20240909	160932	57	100.00	KOSDAQ	화학	N	N	N	N	N	2430	65	2	2.75	109412315	46401	50.25	2315	2445	2290	3070	1660	2365	2357.97	0.62	13492	2531	2447	2386	2302	2241	2417	2272	17	705	100	1410	5	1	17477270	425	-20.08	1.03	12	0.27	-121.00	2352.00	6140	20230920	-60.42	2210	20240806	9.95	4850	-49.90	20240131	2210	9.95	20240806	6140	-60.42	20230920	2210	9.95	20240806	2.69	N	285800	100	17 억	107514	N	N	N	N
83	20240909	150942	57	100.00	KOSDAQ	화학	N	N	N	N	N	2420	55	2	2.33	103869535	44106	47.76	2315	2445	2290	3070	1660	2365	2355.00	0.62	13300	2531	2447	2386	2302	2241	2417	2272	17	705	100	1410	5	1	17477270	423	-20.00	1.03	12	0.25	-121.00	2352.00	6140	20230920	-60.59	2210	20240806	9.50	4850	-50.10	20240131	2210	9.50	20240806	6140	-60.59	20230920	2210	9.50	20240806	2.69	N	285800	100	17 억	107514	N	N	N	N
84	20240909	140943	57	100.00	KOSDAQ	화학	N	N	N	N	N	2435	70	2	2.96	85448120	36499	39.52	2315	2445	2290	3070	1660	2365	2341.11	0.62	10381	2531	2447	2386	2302	2241	2417	2272	17	705	100	1410	5	1	17477270	426	-20.12	1.04	12	0.21	-121.00	2352.00	6140	20230920	-60.34	2210	20240806	10.18	4850	-49.79	20240131	2210	10.18	20240806	6140	-60.34	20230920	2210	10.18	20240806	2.69	N	285800	100	17 억	107514	N	N	N	N
85	20240909	130940	57	100.00	KOSDAQ	화학	N	N	N	N	N	2385	20	2	0.85	73960025	31736	34.37	2315	2390	2290	3070	1660	2365	2330.48	0.62	6804	2531	2447	2386	2302	2241	2417	2272	17	705	100	1410	5	1	17477270	417	-19.71	1.01	12	0.18	-121.00	2352.00	6140	20230920	-61.16	2210	20240806	7.92	4850	-50.82	20240131	2210	7.92	20240806	6140	-61.16	20230920	2210	7.92	20240806	2.69	N	285800	100	17 억	107514	N	N	N	N
86	20240909	120936	57	100.00	KOSDAQ	화학	N	N	N	N	N	2385	20	2	0.85	69554515	29886	32.36	2315	2390	2290	3070	1660	2365	2327.33	0.62	5524	2531	2447	2386	2302	2241	2417	2272	17	705	100	1410	5	1	17477270	417	-19.71	1.01	12	0.17	-121.00	2352.00	6140	20230920	-61.16	2210	20240806	7.92	4850	-50.82	20240131	2210	7.92	20240806	6140	-61.16	20230920	2210	7.92	20240806	2.69	N	285800	100	17 억	107514	N	N	N	N
87	20240909	110938	57	100.00	KOSDAQ	화학	N	N	N	N	N	2360	-5	5	-0.21	63038185	27134	29.38	2315	2370	2290	3070	1660	2365	2323.22	0.62	3246	2531	2447	2386	2302	2241	2417	2272	17	705	100	1410	5	1	17477270	412	-19.50	1.00	12	0.16	-121.00	2352.00	6140	20230920	-61.56	2210	20240806	6.79	4850	-51.34	20240131	2210	6.79	20240806	6140	-61.56	20230920	2210	6.79	20240806	2.69	N	285800	100	17 억	107514	N	N	N	N
88	20240909	100939	57	100.00	KOSDAQ	화학	N	N	N	N	N	2355	-10	5	-0.42	52055425	22447	24.31	2315	2365	2290	3070	1660	2365	2319.04	0.62	816	2531	2447	2386	2302	2241	2417	2272	17	705	100	1410	5	1	17477270	412	-19.46	1.00	12	0.13	-121.00	2352.00	6140	20230920	-61.64	2210	20240806	6.56	4850	-51.44	20240131	2210	6.56	20240806	6140	-61.64	20230920	2210	6.56	20240806	2.69	N	285800	100	17 억	107514	N	N	N	N
89	20240909	090934	57	100.00	KOSDAQ	화학	N	N	N	N	N	2340	-25	5	-1.06	35453240	15348	16.62	2315	2340	2290	3070	1660	2365	2309.96	0.62	1652	2531	2447	2386	2302	2241	2417	2272	17	705	100	1410	5	1	17477270	409	-19.34	0.99	12	0.09	-121.00	2352.00	6140	20230920	-61.89	2210	20240806	5.88	4850	-51.75	20240131	2210	5.88	20240806	6140	-61.89	20230920	2210	5.88	20240806	2.69	N	285800	100	17 억	107514	N	N	N	N
90	20240906	160921	57	100.00	KOSDAQ	화학	N	N	N	N	N	2365	-115	5	-4.64	210334070	89144	171.22	2445	2470	2325	3220	1740	2480	2359.49	0.66	-8339	2640	2560	2490	2410	2340	2525	2375	17	740	100	1480	5	1	17477270	413	-19.55	1.01	12	0.51	-121.00	2352.00	6140	20230920	-61.48	2210	20240806	7.01	4850	-51.24	20240131	2210	7.01	20240806	6140	-61.48	20230920	2210	7.01	20240806	2.72	N	285800	100	17 억	115444	N	N	N	N
91	20240906	150936	57	100.00	KOSDAQ	화학	N	N	N	N	N	2385	-95	5	-3.83	200009740	84785	162.84	2445	2470	2325	3220	1740	2480	2359.02	0.66	-7888	2640	2560	2490	2410	2340	2525	2375	17	740	100	1480	5	1	17477270	417	-19.71	1.01	12	0.49	-121.00	2352.00	6140	20230920	-61.16	2210	20240806	7.92	4850	-50.82	20240131	2210	7.92	20240806	6140	-61.16	20230920	2210	7.92	20240806	2.72	N	285800	100	17 억	115444	N	N	N	N
92	20240906	140945	57	100.00	KOSDAQ	화학	N	N	N	N	N	2370	-110	5	-4.44	187058525	79323	152.35	2445	2470	2325	3220	1740	2480	2358.19	0.66	-9217	2640	2560	2490	2410	2340	2525	2375	17	740	100	1480	5	1	17477270	414	-19.59	1.01	12	0.45	-121.00	2352.00	6140	20230920	-61.40	2210	20240806	7.24	4850	-51.13	20240131	2210	7.24	20240806	6140	-61.40	20230920	2210	7.24	20240806	2.72	N	285800	100	17 억	115444	N	N	N	N
93	20240906	130938	57	100.00	KOSDAQ	화학	N	N	N	N	N	2360	-120	5	-4.84	179563515	76147	146.25	2445	2470	2325	3220	1740	2480	2358.12	0.66	-8948	2640	2560	2490	2410	2340	2525	2375	17	740	100	1480	5	1	17477270	412	-19.50	1.00	12	0.44	-121.00	2352.00	6140	20230920	-61.56	2210	20240806	6.79	4850	-51.34	20240131	2210	6.79	20240806	6140	-61.56	20230920	2210	6.79	20240806	2.72	N	285800	100	17 억	115444	N	N	N	N
94	20240906	120936	57	100.00	KOSDAQ	화학	N	N	N	N	N	2360	-120	5	-4.84	169975815	72065	138.41	2445	2470	2325	3220	1740	2480	2358.65	0.66	-7477	2640	2560	2490	2410	2340	2525	2375	17	740	100	1480	5	1	17477270	412	-19.50	1.00	12	0.41	-121.00	2352.00	6140	20230920	-61.56	2210	20240806	6.79	4850	-51.34	20240131	2210	6.79	20240806	6140	-61.56	20230920	2210	6.79	20240806	2.72	N	285800	100	17 억	115444	N	N	N	N
95	20240906	110939	57	100.00	KOSDAQ	화학	N	N	N	N	N	2365	-115	5	-4.64	165482240	70157	134.75	2445	2470	2325	3220	1740	2480	2358.74	0.66	-6805	2640	2560	2490	2410	2340	2525	2375	17	740	100	1480	5	1	17477270	413	-19.55	1.01	12	0.40	-121.00	2352.00	6140	20230920	-61.48	2210	20240806	7.01	4850	-51.24	20240131	2210	7.01	20240806	6140	-61.48	20230920	2210	7.01	20240806	2.72	N	285800	100	17 억	115444	N	N	N	N
96	20240906	100933	57	100.00	KOSDAQ	화학	N	N	N	N	N	2345	-135	5	-5.44	138894020	58806	112.95	2445	2470	2335	3220	1740	2480	2361.90	0.66	-9612	2640	2560	2490	2410	2340	2525	2375	17	740	100	1480	5	1	17477270	410	-19.38	1.00	12	0.34	-121.00	2352.00	6140	20230920	-61.81	2210	20240806	6.11	4850	-51.65	20240131	2210	6.11	20240806	6140	-61.81	20230920	2210	6.11	20240806	2.72	N	285800	100	17 억	115444	N	N	N	N
97	20240906	090936	57	100.00	KOSDAQ	화학	N	N	N	N	N	2450	-30	5	-1.21	8725615	3569	6.85	2445	2470	2435	3220	1740	2480	2444.83	0.66	-1253	2640	2560	2490	2410	2340	2525	2375	17	740	100	1480	5	1	17477270	428	-20.25	1.04	12	0.02	-121.00	2352.00	6140	20230920	-60.10	2210	20240806	10.86	4850	-49.48	20240131	2210	10.86	20240806	6140	-60.10	20230920	2210	10.86	20240806	2.72	N	285800	100	17 억	115444	N	N	N	N
98	20240905	160919	57	100.00	KOSDAQ	화학	N	N	N	N	N	2480	-25	5	-1.00	129020795	52064	84.56	2520	2570	2420	3255	1755	2505	2478.12	0.60	10287	2715	2610	2545	2440	2375	2577	2407	17	750	100	1500	5	1	17477270	433	-20.50	1.05	12	0.30	-121.00	2352.00	6140	20230920	-59.61	2210	20240806	12.22	4850	-48.87	20240131	2210	12.22	20240806	6140	-59.61	20230920	2210	12.22	20240806	2.78	N	285800	100	17 억	104930	N	N	N	N
99	20240905	150936	57	100.00	KOSDAQ	화학	N	N	N	N	N	2440	-65	5	-2.59	116973275	47136	76.55	2520	2570	2440	3255	1755	2505	2481.61	0.60	9629	2715	2610	2545	2440	2375	2577	2407	17	750	100	1500	5	1	17477270	426	-20.17	1.04	12	0.27	-121.00	2352.00	6140	20230920	-60.26	2210	20240806	10.41	4850	-49.69	20240131	2210	10.41	20240806	6140	-60.26	20230920	2210	10.41	20240806	2.78	N	285800	100	17 억	104930	N	N	N	N
100	20240905	140931	57	100.00	KOSDAQ	화학	N	N	N	N	N	2465	-40	5	-1.60	95598765	38387	62.34	2520	2570	2445	3255	1755	2505	2490.39	0.60	2789	2715	2610	2545	2440	2375	2577	2407	17	750	100	1500	5	1	17477270	431	-20.37	1.05	12	0.22	-121.00	2352.00	6140	20230920	-59.85	2210	20240806	11.54	4850	-49.18	20240131	2210	11.54	20240806	6140	-59.85	20230920	2210	11.54	20240806	2.78	N	285800	100	17 억	104930	N	N	N	N
101	20240905	130931	57	100.00	KOSDAQ	화학	N	N	N	N	N	2460	-45	5	-1.80	88426160	35462	57.59	2520	2570	2450	3255	1755	2505	2493.55	0.60	4133	2715	2610	2545	2440	2375	2577	2407	17	750	100	1500	5	1	17477270	430	-20.33	1.05	12	0.20	-121.00	2352.00	6140	20230920	-59.93	2210	20240806	11.31	4850	-49.28	20240131	2210	11.31	20240806	6140	-59.93	20230920	2210	11.31	20240806	2.78	N	285800	100	17 억	104930	N	N	N	N
102	20240905	120931	57	100.00	KOSDAQ	화학	N	N	N	N	N	2465	-40	5	-1.60	71325450	28511	46.31	2520	2570	2450	3255	1755	2505	2501.68	0.60	8609	2715	2610	2545	2440	2375	2577	2407	17	750	100	1500	5	1	17477270	431	-20.37	1.05	12	0.16	-121.00	2352.00	6140	20230920	-59.85	2210	20240806	11.54	4850	-49.18	20240131	2210	11.54	20240806	6140	-59.85	20230920	2210	11.54	20240806	2.78	N	285800	100	17 억	104930	N	N	N	N
103	20240905	110928	57	100.00	KOSDAQ	화학	N	N	N	N	N	2480	-25	5	-1.00	56130975	22344	36.29	2520	2570	2470	3255	1755	2505	2512.13	0.60	8440	2715	2610	2545	2440	2375	2577	2407	17	750	100	1500	5	1	17477270	433	-20.50	1.05	12	0.13	-121.00	2352.00	6140	20230920	-59.61	2210	20240806	12.22	4850	-48.87	20240131	2210	12.22	20240806	6140	-59.61	20230920	2210	12.22	20240806	2.78	N	285800	100	17 억	104930	N	N	N	N
104	20240905	100928	57	100.00	KOSDAQ	화학	N	N	N	N	N	2510	5	2	0.20	18131675	7128	11.58	2520	2570	2510	3255	1755	2505	2543.73	0.60	-4	2715	2610	2545	2440	2375	2577	2407	17	750	100	1500	5	1	17477270	439	-20.74	1.07	12	0.04	-121.00	2352.00	6140	20230920	-59.12	2210	20240806	13.57	4850	-48.25	20240131	2210	13.57	20240806	6140	-59.12	20230920	2210	13.57	20240806	2.78	N	285800	100	17 억	104930	N	N	N	N
105	20240905	090935	57	100.00	KOSDAQ	화학	N	N	N	N	N	2525	20	2	0.80	3159660	1250	2.03	2520	2560	2520	3255	1755	2505	2527.73	0.60	149	2715	2610	2545	2440	2375	2577	2407	17	750	100	1500	5	1	17477270	441	-20.87	1.07	12	0.01	-121.00	2352.00	6140	20230920	-58.88	2210	20240806	14.25	4850	-47.94	20240131	2210	14.25	20240806	6140	-58.88	20230920	2210	14.25	20240806	2.78	N	285800	100	17 억	104930	N	N	N	N
106	20240904	160911	57	100.00	KOSDAQ	화학	N	N	N	N	N	2505	-145	5	-5.47	155191595	61572	176.36	2650	2650	2480	3445	1855	2650	2520.49	0.71	-19314	2753	2701	2653	2601	2553	2727	2627	17	795	100	1590	5	1	17477270	438	-20.70	1.07	12	0.35	-121.00	2352.00	6140	20230920	-59.20	2210	20240806	13.35	4850	-48.35	20240131	2210	13.35	20240806	6140	-59.20	20230920	2210	13.35	20240806	2.83	N	285800	100	17 억	123336	N	N	N	N
107	20240904	150919	57	100.00	KOSDAQ	화학	N	N	N	N	N	2520	-130	5	-4.91	136430895	54096	154.95	2650	2650	2480	3445	1855	2650	2522.01	0.71	-15082	2753	2701	2653	2601	2553	2727	2627	17	795	100	1590	5	1	17477270	440	-20.83	1.07	12	0.31	-121.00	2352.00	6140	20230920	-58.96	2210	20240806	14.03	4850	-48.04	20240131	2210	14.03	20240806	6140	-58.96	20230920	2210	14.03	20240806	2.83	N	285800	100	17 억	123336	N	N	N	N
108	20240904	140922	57	100.00	KOSDAQ	화학	N	N	N	N	N	2500	-150	5	-5.66	121691805	48239	138.17	2650	2650	2480	3445	1855	2650	2522.69	0.71	-13181	2753	2701	2653	2601	2553	2727	2627	17	795	100	1590	5	1	17477270	437	-20.66	1.06	12	0.28	-121.00	2352.00	6140	20230920	-59.28	2210	20240806	13.12	4850	-48.45	20240131	2210	13.12	20240806	6140	-59.28	20230920	2210	13.12	20240806	2.83	N	285800	100	17 억	123336	N	N	N	N
109	20240904	130920	57	100.00	KOSDAQ	화학	N	N	N	N	N	2510	-140	5	-5.28	106149745	42015	120.34	2650	2650	2480	3445	1855	2650	2526.47	0.71	-10111	2753	2701	2653	2601	2553	2727	2627	17	795	100	1590	5	1	17477270	439	-20.74	1.07	12	0.24	-121.00	2352.00	6140	20230920	-59.12	2210	20240806	13.57	4850	-48.25	20240131	2210	13.57	20240806	6140	-59.12	20230920	2210	13.57	20240806	2.83	N	285800	100	17 억	123336	N	N	N	N
110	20240904	120917	57	100.00	KOSDAQ	화학	N	N	N	N	N	2515	-135	5	-5.09	80281735	31688	90.76	2650	2650	2515	3445	1855	2650	2533.51	0.71	-5338	2753	2701	2653	2601	2553	2727	2627	17	795	100	1590	5	1	17477270	440	-20.79	1.07	12	0.18	-121.00	2352.00	6140	20230920	-59.04	2210	20240806	13.80	4850	-48.14	20240131	2210	13.80	20240806	6140	-59.04	20230920	2210	13.80	20240806	2.83	N	285800	100	17 억	123336	N	N	N	N
111	20240904	110913	57	100.00	KOSDAQ	화학	N	N	N	N	N	2530	-120	5	-4.53	71485655	28198	80.77	2650	2650	2515	3445	1855	2650	2535.13	0.71	-5189	2753	2701	2653	2601	2553	2727	2627	17	795	100	1590	5	1	17477270	442	-20.91	1.08	12	0.16	-121.00	2352.00	6140	20230920	-58.79	2210	20240806	14.48	4850	-47.84	20240131	2210	14.48	20240806	6140	-58.79	20230920	2210	14.48	20240806	2.83	N	285800	100	17 억	123336	N	N	N	N
112	20240904	100916	57	100.00	KOSDAQ	화학	N	N	N	N	N	2525	-125	5	-4.72	60261830	23754	68.04	2650	2650	2520	3445	1855	2650	2536.91	0.71	-3206	2753	2701	2653	2601	2553	2727	2627	17	795	100	1590	5	1	17477270	441	-20.87	1.07	12	0.14	-121.00	2352.00	6140	20230920	-58.88	2210	20240806	14.25	4850	-47.94	20240131	2210	14.25	20240806	6140	-58.88	20230920	2210	14.25	20240806	2.83	N	285800	100	17 억	123336	N	N	N	N
113	20240904	090921	57	100.00	KOSDAQ	화학	N	N	N	N	N	2535	-115	5	-4.34	16737790	6574	18.83	2650	2650	2525	3445	1855	2650	2546.06	0.71	85	2753	2701	2653	2601	2553	2727	2627	17	795	100	1590	5	1	17477270	443	-20.95	1.08	12	0.04	-121.00	2352.00	6140	20230920	-58.71	2210	20240806	14.71	4850	-47.73	20240131	2210	14.71	20240806	6140	-58.71	20230920	2210	14.71	20240806	2.83	N	285800	100	17 억	123336	N	N	N	N
114	20240903	160904	57	100.00	KOSDAQ	화학	N	N	N	N	N	2650	15	2	0.57	92467725	34913	147.50	2610	2705	2605	3425	1845	2635	2648.52	0.72	-2768	2681	2657	2621	2597	2561	2640	2580	17	790	100	1580	5	1	17477270	463	-21.90	1.13	12	0.20	-121.00	2352.00	6140	20230920	-56.84	2210	20240806	19.91	4850	-45.36	20240131	2210	19.91	20240806	6140	-56.84	20230920	2210	19.91	20240806	2.84	N	285800	100	17 억	126029	N	N	N	N
115	20240903	150913	57	100.00	KOSDAQ	화학	N	N	N	N	N	2625	-10	5	-0.38	87821935	33156	140.08	2610	2705	2605	3425	1845	2635	2648.75	0.72	-1959	2681	2657	2621	2597	2561	2640	2580	17	790	100	1580	5	1	17477270	459	-21.69	1.12	12	0.19	-121.00	2352.00	6140	20230920	-57.25	2210	20240806	18.78	4850	-45.88	20240131	2210	18.78	20240806	6140	-57.25	20230920	2210	18.78	20240806	2.84	N	285800	100	17 억	126029	N	N	N	N
116	20240903	140913	57	100.00	KOSDAQ	화학	N	N	N	N	N	2620	-15	5	-0.57	77065720	29039	122.68	2610	2705	2610	3425	1845	2635	2653.87	0.72	-2398	2681	2657	2621	2597	2561	2640	2580	17	790	100	1580	5	1	17477270	458	-21.65	1.11	12	0.17	-121.00	2352.00	6140	20230920	-57.33	2210	20240806	18.55	4850	-45.98	20240131	2210	18.55	20240806	6140	-57.33	20230920	2210	18.55	20240806	2.84	N	285800	100	17 억	126029	N	N	N	N
117	20240903	130914	57	100.00	KOSDAQ	화학	N	N	N	N	N	2655	20	2	0.76	66761715	25108	106.08	2610	2705	2610	3425	1845	2635	2658.98	0.72	-3159	2681	2657	2621	2597	2561	2640	2580	17	790	100	1580	5	1	17477270	464	-21.94	1.13	12	0.14	-121.00	2352.00	6140	20230920	-56.76	2210	20240806	20.14	4850	-45.26	20240131	2210	20.14	20240806	6140	-56.76	20230920	2210	20.14	20240806	2.84	N	285800	100	17 억	126029	N	N	N	N
118	20240903	120901	57	100.00	KOSDAQ	화학	N	N	N	N	N	2660	25	2	0.95	57393325	21562	91.09	2610	2705	2610	3425	1845	2635	2661.78	0.72	-850	2681	2657	2621	2597	2561	2640	2580	17	790	100	1580	5	1	17477270	465	-21.98	1.13	12	0.12	-121.00	2352.00	6140	20230920	-56.68	2210	20240806	20.36	4850	-45.15	20240131	2210	20.36	20240806	6140	-56.68	20230920	2210	20.36	20240806	2.84	N	285800	100	17 억	126029	N	N	N	N
119	20240903	110901	57	100.00	KOSDAQ	화학	N	N	N	N	N	2670	35	2	1.33	48518870	18216	76.96	2610	2705	2610	3425	1845	2635	2663.53	0.72	786	2681	2657	2621	2597	2561	2640	2580	17	790	100	1580	5	1	17477270	467	-22.07	1.14	12	0.10	-121.00	2352.00	6140	20230920	-56.51	2210	20240806	20.81	4850	-44.95	20240131	2210	20.81	20240806	6140	-56.51	20230920	2210	20.81	20240806	2.84	N	285800	100	17 억	126029	N	N	N	N
120	20240903	100901	57	100.00	KOSDAQ	화학	N	N	N	N	N	2665	30	2	1.14	39446095	14809	62.56	2610	2705	2610	3425	1845	2635	2663.66	0.72	1601	2681	2657	2621	2597	2561	2640	2580	17	790	100	1580	5	1	17477270	466	-22.02	1.13	12	0.08	-121.00	2352.00	6140	20230920	-56.60	2210	20240806	20.59	4850	-45.05	20240131	2210	20.59	20240806	6140	-56.60	20230920	2210	20.59	20240806	2.84	N	285800	100	17 억	126029	N	N	N	N
121	20240903	090904	57	100.00	KOSDAQ	화학	N	N	N	N	N	2635	0	3	0.00	9040915	3452	14.58	2610	2645	2610	3425	1845	2635	2619.04	0.72	1089	2681	2657	2621	2597	2561	2640	2580	17	790	100	1580	5	1	17477270	461	-21.78	1.12	12	0.02	-121.00	2352.00	6140	20230920	-57.08	2210	20240806	19.23	4850	-45.67	20240131	2210	19.23	20240806	6140	-57.08	20230920	2210	19.23	20240806	2.84	N	285800	100	17 억	126029	N	N	N	N
122	20240902	160854	57	100.00	KOSDAQ	화학	N	N	N	N	N	2635	-10	5	-0.38	61999965	23670	71.88	2645	2645	2585	3435	1855	2645	2619.13	0.72	928	2721	2682	2631	2592	2541	2702	2612	17	790	100	1580	5	1	17477270	461	-21.78	1.12	12	0.14	-121.00	2352.00	6450	20230825	-59.15	2210	20240806	19.23	4850	-45.67	20240131	2210	19.23	20240806	6140	-57.08	20230920	2210	19.23	20240806	2.98	N	285800	100	17 억	125081	N	N	N	N
123	20240902	150908	57	100.00	KOSDAQ	화학	N	N	N	N	N	2615	-30	5	-1.13	58495080	22338	67.83	2645	2645	2585	3435	1855	2645	2618.40	0.72	1975	2721	2682	2631	2592	2541	2702	2612	17	790	100	1580	5	1	17477270	457	-21.61	1.11	12	0.13	-121.00	2352.00	6450	20230825	-59.46	2210	20240806	18.33	4850	-46.08	20240131	2210	18.33	20240806	6140	-57.41	20230920	2210	18.33	20240806	2.98	N	285800	100	17 억	125081	N	N	N	N
124	20240902	140906	57	100.00	KOSDAQ	화학	N	N	N	N	N	2635	-10	5	-0.38	43463370	16596	50.40	2645	2645	2585	3435	1855	2645	2618.60	0.72	-1519	2721	2682	2631	2592	2541	2702	2612	17	790	100	1580	5	1	17477270	461	-21.78	1.12	12	0.09	-121.00	2352.00	6450	20230825	-59.15	2210	20240806	19.23	4850	-45.67	20240131	2210	19.23	20240806	6140	-57.08	20230920	2210	19.23	20240806	2.98	N	285800	100	17 억	125081	N	N	N	N
125	20240902	130902	57	100.00	KOSDAQ	화학	N	N	N	N	N	2615	-30	5	-1.13	37848020	14462	43.92	2645	2645	2585	3435	1855	2645	2616.69	0.72	-1619	2721	2682	2631	2592	2541	2702	2612	17	790	100	1580	5	1	17477270	457	-21.61	1.11	12	0.08	-121.00	2352.00	6450	20230825	-59.46	2210	20240806	18.33	4850	-46.08	20240131	2210	18.33	20240806	6140	-57.41	20230920	2210	18.33	20240806	2.98	N	285800	100	17 억	125081	N	N	N	N
126	20240902	120905	57	100.00	KOSDAQ	화학	N	N	N	N	N	2630	-15	5	-0.57	28437395	10876	33.03	2645	2645	2585	3435	1855	2645	2614.14	0.72	-2068	2721	2682	2631	2592	2541	2702	2612	17	790	100	1580	5	1	17477270	460	-21.74	1.12	12	0.06	-121.00	2352.00	6450	20230825	-59.22	2210	20240806	19.00	4850	-45.77	20240131	2210	19.00	20240806	6140	-57.17	20230920	2210	19.00	20240806	2.98	N	285800	100	17 억	125081	N	N	N	N
127	20240902	110855	57	100.00	KOSDAQ	화학	N	N	N	N	N	2615	-30	5	-1.13	25353385	9699	29.45	2645	2645	2585	3435	1855	2645	2613.38	0.72	-2254	2721	2682	2631	2592	2541	2702	2612	17	790	100	1580	5	1	17477270	457	-21.61	1.11	12	0.06	-121.00	2352.00	6450	20230825	-59.46	2210	20240806	18.33	4850	-46.08	20240131	2210	18.33	20240806	6140	-57.41	20230920	2210	18.33	20240806	2.98	N	285800	100	17 억	125081	N	N	N	N
128	20240902	100855	57	100.00	KOSDAQ	화학	N	N	N	N	N	2630	-15	5	-0.57	22234325	8505	25.83	2645	2645	2585	3435	1855	2645	2613.54	0.72	-2597	2721	2682	2631	2592	2541	2702	2612	17	790	100	1580	5	1	17477270	460	-21.74	1.12	12	0.05	-121.00	2352.00	6450	20230825	-59.22	2210	20240806	19.00	4850	-45.77	20240131	2210	19.00	20240806	6140	-57.17	20230920	2210	19.00	20240806	2.98	N	285800	100	17 억	125081	N	N	N	N
129	20240902	090850	57	100.00	KOSDAQ	화학	N	N	N	N	N	2645	0	3	0.00	4455460	1693	5.14	2645	2645	2590	3435	1855	2645	2629.96	0.72	-1112	2721	2682	2631	2592	2541	2702	2612	17	790	100	1580	5	1	17477270	462	-21.86	1.12	12	0.01	-121.00	2352.00	6450	20230825	-58.99	2210	20240806	19.68	4850	-45.46	20240131	2210	19.68	20240806	6140	-56.92	20230920	2210	19.68	20240806	2.98	N	285800	100	17 억	125081	N	N	N	N

53 KiB Raw Blame History

53 KiB

Raw Blame History