KissMeData/060260/price/prices-20240901.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

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	foreignNetBuyingQuantity	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	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	marketWarningCode	shortOverheated
2	20240930	160603	57	100.00	KOSDAQ	화학	N	N	N	N	N	1260	31	2	2.52	1069211270	825424	130.20	1229	1344	1229	1597	861	1229	1295.52	1.11	0	81693	1312	1270	1238	1196	1164	1254	1180	68	368	500	810	1	1	13512009	170	-2.30	0.77	12	6.11	-547.00	1636.00	4246	20231228	-70.33	1177	20240925	7.05	4128	-69.48	20240105	1177	7.05	20240925	3505	-64.05	20240805	400	215.00	20240517	N	060260	500	67 억	149699	N	N	N	00	N
3	20240930	150610	57	100.00	KOSDAQ	화학	N	N	N	N	N	1273	44	2	3.58	1045914875	806950	127.29	1229	1344	1229	1597	861	1229	1296.29	1.11	0	85227	1312	1270	1238	1196	1164	1254	1180	68	368	500	810	1	1	13512009	172	-2.33	0.78	12	5.97	-547.00	1636.00	4246	20231228	-70.02	1177	20240925	8.16	4128	-69.16	20240105	1177	8.16	20240925	3505	-63.68	20240805	400	218.25	20240517	N	060260	500	67 억	149699	N	N	N	00	N
4	20240930	140609	57	100.00	KOSDAQ	화학	N	N	N	N	N	1276	47	2	3.82	1002837126	773034	121.94	1229	1344	1229	1597	861	1229	1297.44	1.11	0	93798	1312	1270	1238	1196	1164	1254	1180	68	368	500	810	1	1	13512009	172	-2.33	0.78	12	5.72	-547.00	1636.00	4246	20231228	-69.95	1177	20240925	8.41	4128	-69.09	20240105	1177	8.41	20240925	3505	-63.59	20240805	400	219.00	20240517	N	060260	500	67 억	149699	N	N	N	00	N
5	20240930	130608	57	100.00	KOSDAQ	화학	N	N	N	N	N	1280	51	2	4.15	963400610	742170	117.07	1229	1344	1229	1597	861	1229	1298.26	1.11	0	110760	1312	1270	1238	1196	1164	1254	1180	68	368	500	810	1	1	13512009	173	-2.34	0.78	12	5.49	-547.00	1636.00	4246	20231228	-69.85	1177	20240925	8.75	4128	-68.99	20240105	1177	8.75	20240925	3505	-63.48	20240805	400	220.00	20240517	N	060260	500	67 억	149699	N	N	N	00	N
6	20240930	120605	57	100.00	KOSDAQ	화학	N	N	N	N	N	1278	49	2	3.99	876961691	675121	106.49	1229	1344	1229	1597	861	1229	1299.17	1.11	0	100053	1312	1270	1238	1196	1164	1254	1180	68	368	500	810	1	1	13512009	173	-2.34	0.78	12	5.00	-547.00	1636.00	4246	20231228	-69.90	1177	20240925	8.58	4128	-69.04	20240105	1177	8.58	20240925	3505	-63.54	20240805	400	219.50	20240517	N	060260	500	67 억	149699	N	N	N	00	N
7	20240930	110603	57	100.00	KOSDAQ	화학	N	N	N	N	N	1286	57	2	4.64	809930828	622831	98.25	1229	1344	1229	1597	861	1229	1300.62	1.11	0	106857	1312	1270	1238	1196	1164	1254	1180	68	368	500	810	1	1	13512009	174	-2.35	0.79	12	4.61	-547.00	1636.00	4246	20231228	-69.71	1177	20240925	9.26	4128	-68.85	20240105	1177	9.26	20240925	3505	-63.31	20240805	400	221.50	20240517	N	060260	500	67 억	149699	N	N	N	00	N
8	20240930	100601	57	100.00	KOSDAQ	화학	N	N	N	N	N	1311	82	2	6.67	459854040	355846	56.13	1229	1336	1229	1597	861	1229	1292.62	1.11	0	89830	1312	1270	1238	1196	1164	1254	1180	68	368	500	810	1	1	13512009	177	-2.40	0.80	12	2.63	-547.00	1636.00	4246	20231228	-69.12	1177	20240925	11.38	4128	-68.24	20240105	1177	11.38	20240925	3505	-62.60	20240805	400	227.75	20240517	N	060260	500	67 억	149699	N	N	N	00	N
9	20240930	090540	57	100.00	KOSDAQ	화학	N	N	N	N	N	1246	17	2	1.38	44134350	35539	5.61	1229	1269	1229	1597	861	1229	1242.58	1.11	0	9911	1312	1270	1238	1196	1164	1254	1180	68	368	500	810	1	1	13512009	168	-2.28	0.76	12	0.26	-547.00	1636.00	4246	20231228	-70.65	1177	20240925	5.86	4128	-69.82	20240105	1177	5.86	20240925	3505	-64.45	20240805	400	211.50	20240517	N	060260	500	67 억	149699	N	N	N	00	N
10	20240927	160604	57	100.00	KOSDAQ	화학	N	N	N	N	N	1229	21	2	1.74	775772156	628479	209.29	1280	1280	1206	1570	846	1208	1234.36	0.92	45680	25145	1223	1215	1202	1194	1181	1219	1198	68	362	500	790	1	1	13512009	166	-2.25	0.75	12	4.65	-547.00	1636.00	4246	20231228	-71.06	1177	20240925	4.42	4128	-70.23	20240105	1177	4.42	20240925	3505	-64.94	20240805	400	207.25	20240517	N	060260	500	67 억	124530	N	N	N	00	N
11	20240927	150608	57	100.00	KOSDAQ	화학	N	N	N	N	N	1223	15	2	1.24	750666263	608052	202.49	1280	1280	1206	1570	846	1208	1234.54	0.92	45680	25146	1223	1215	1202	1194	1181	1219	1198	68	362	500	790	1	1	13512009	165	-2.24	0.75	12	4.50	-547.00	1636.00	4246	20231228	-71.20	1177	20240925	3.91	4128	-70.37	20240105	1177	3.91	20240925	3505	-65.11	20240805	400	205.75	20240517	N	060260	500	67 억	124530	N	N	N	00	N
12	20240927	140615	57	100.00	KOSDAQ	화학	N	N	N	N	N	1230	22	2	1.82	689197586	557995	185.82	1280	1280	1206	1570	846	1208	1235.13	0.92	45680	17642	1223	1215	1202	1194	1181	1219	1198	68	362	500	790	1	1	13512009	166	-2.25	0.75	12	4.13	-547.00	1636.00	4246	20231228	-71.03	1177	20240925	4.50	4128	-70.20	20240105	1177	4.50	20240925	3505	-64.91	20240805	400	207.50	20240517	N	060260	500	67 억	124530	N	N	N	00	N
13	20240927	130607	57	100.00	KOSDAQ	화학	N	N	N	N	N	1241	33	2	2.73	671188699	543394	180.96	1280	1280	1206	1570	846	1208	1235.18	0.92	45680	16221	1223	1215	1202	1194	1181	1219	1198	68	362	500	790	1	1	13512009	168	-2.27	0.76	12	4.02	-547.00	1636.00	4246	20231228	-70.77	1177	20240925	5.44	4128	-69.94	20240105	1177	5.44	20240925	3505	-64.59	20240805	400	210.25	20240517	N	060260	500	67 억	124530	N	N	N	00	N
14	20240927	120605	57	100.00	KOSDAQ	화학	N	N	N	N	N	1216	8	2	0.66	560101152	453662	151.08	1280	1280	1206	1570	846	1208	1234.62	0.92	45680	21857	1223	1215	1202	1194	1181	1219	1198	68	362	500	790	1	1	13512009	164	-2.22	0.74	12	3.36	-547.00	1636.00	4246	20231228	-71.36	1177	20240925	3.31	4128	-70.54	20240105	1177	3.31	20240925	3505	-65.31	20240805	400	204.00	20240517	N	060260	500	67 억	124530	N	N	N	00	N
15	20240927	110607	57	100.00	KOSDAQ	화학	N	N	N	N	N	1219	11	2	0.91	543697783	440146	146.57	1280	1280	1206	1570	846	1208	1235.27	0.92	45680	23021	1223	1215	1202	1194	1181	1219	1198	68	362	500	790	1	1	13512009	165	-2.23	0.75	12	3.26	-547.00	1636.00	4246	20231228	-71.29	1177	20240925	3.57	4128	-70.47	20240105	1177	3.57	20240925	3505	-65.22	20240805	400	204.75	20240517	N	060260	500	67 억	124530	N	N	N	00	N
16	20240927	100607	57	100.00	KOSDAQ	화학	N	N	N	N	N	1212	4	2	0.33	312667260	251433	83.73	1280	1280	1209	1570	846	1208	1243.54	0.92	45680	-4312	1223	1215	1202	1194	1181	1219	1198	68	362	500	790	1	1	13512009	164	-2.22	0.74	12	1.86	-547.00	1636.00	4246	20231228	-71.46	1177	20240925	2.97	4128	-70.64	20240105	1177	2.97	20240925	3505	-65.42	20240805	400	203.00	20240517	N	060260	500	67 억	124530	N	N	N	00	N
17	20240927	090607	57	100.00	KOSDAQ	화학	N	N	N	N	N	1232	24	2	1.99	141419509	112453	37.45	1280	1280	1224	1570	846	1208	1257.59	0.92	45680	-5343	1223	1215	1202	1194	1181	1219	1198	68	362	500	790	1	1	13512009	166	-2.25	0.75	12	0.83	-547.00	1636.00	4246	20231228	-70.98	1177	20240925	4.67	4128	-70.16	20240105	1177	4.67	20240925	3505	-64.85	20240805	400	208.00	20240517	N	060260	500	67 억	124530	N	N	N	00	N
18	20240926	160556	54	100.00	KOSDAQ	화학	N	N	N	N	N	1208	8	2	0.67	300147447	250144	14.28	1205	1210	1189	1560	840	1200	1199.85	0.78	0	14085	1358	1279	1228	1149	1098	1253	1123	42	360	500	790	1	1	8312009	100	-2.21	0.74	12	3.01	-547.00	1636.00	4246	20231228	-71.55	1177	20240925	2.63	4128	-70.74	20240105	1177	2.63	20240925	3505	-65.53	20240805	400	202.00	20240517	N	060260	500	41 억	64679	N	N	N	01	N
19	20240926	150556	54	100.00	KOSDAQ	화학	N	N	N	N	N	1201	1	2	0.08	277856162	231626	13.23	1205	1210	1189	1560	840	1200	1199.59	0.78	0	15138	1358	1279	1228	1149	1098	1253	1123	42	360	500	790	1	1	8312009	100	-2.20	0.73	12	2.79	-547.00	1636.00	4246	20231228	-71.71	1177	20240925	2.04	4128	-70.91	20240105	1177	2.04	20240925	3505	-65.73	20240805	400	200.25	20240517	N	060260	500	41 억	64679	N	N	N	01	N
20	20240926	140604	54	100.00	KOSDAQ	화학	N	N	N	N	N	1202	2	2	0.17	194788939	162392	9.27	1205	1210	1189	1560	840	1200	1199.50	0.78	0	9201	1358	1279	1228	1149	1098	1253	1123	42	360	500	790	1	1	8312009	100	-2.20	0.73	12	1.95	-547.00	1636.00	4246	20231228	-71.69	1177	20240925	2.12	4128	-70.88	20240105	1177	2.12	20240925	3505	-65.71	20240805	400	200.50	20240517	N	060260	500	41 억	64679	N	N	N	01	N
21	20240926	130604	54	100.00	KOSDAQ	화학	N	N	N	N	N	1197	-3	5	-0.25	161800849	135032	7.71	1205	1210	1189	1560	840	1200	1198.24	0.78	0	2961	1358	1279	1228	1149	1098	1253	1123	42	360	500	790	1	1	8312009	99	-2.19	0.73	12	1.62	-547.00	1636.00	4246	20231228	-71.81	1177	20240925	1.70	4128	-71.00	20240105	1177	1.70	20240925	3505	-65.85	20240805	400	199.25	20240517	N	060260	500	41 억	64679	N	N	N	01	N
22	20240926	120604	54	100.00	KOSDAQ	화학	N	N	N	N	N	1201	1	2	0.08	128927298	107703	6.15	1205	1210	1189	1560	840	1200	1197.06	0.78	0	98	1358	1279	1228	1149	1098	1253	1123	42	360	500	790	1	1	8312009	100	-2.20	0.73	12	1.30	-547.00	1636.00	4246	20231228	-71.71	1177	20240925	2.04	4128	-70.91	20240105	1177	2.04	20240925	3505	-65.73	20240805	400	200.25	20240517	N	060260	500	41 억	64679	N	N	N	01	N
23	20240926	110604	54	100.00	KOSDAQ	화학	N	N	N	N	N	1200	0	3	0.00	112143621	93683	5.35	1205	1210	1189	1560	840	1200	1197.05	0.78	0	-512	1358	1279	1228	1149	1098	1253	1123	42	360	500	790	1	1	8312009	100	-2.19	0.73	12	1.13	-547.00	1636.00	4246	20231228	-71.74	1177	20240925	1.95	4128	-70.93	20240105	1177	1.95	20240925	3505	-65.76	20240805	400	200.00	20240517	N	060260	500	41 억	64679	N	N	N	01	N
24	20240926	100604	54	100.00	KOSDAQ	화학	N	N	N	N	N	1196	-4	5	-0.33	65173344	54441	3.11	1205	1210	1189	1560	840	1200	1197.14	0.78	0	-186	1358	1279	1228	1149	1098	1253	1123	42	360	500	790	1	1	8312009	99	-2.19	0.73	12	0.65	-547.00	1636.00	4246	20231228	-71.83	1177	20240925	1.61	4128	-71.03	20240105	1177	1.61	20240925	3505	-65.88	20240805	400	199.00	20240517	N	060260	500	41 억	64679	N	N	N	01	N
25	20240926	090601	54	100.00	KOSDAQ	화학	N	N	N	N	N	1203	3	2	0.25	16703762	13868	0.79	1205	1210	1201	1560	840	1200	1204.48	0.78	0	-3117	1358	1279	1228	1149	1098	1253	1123	42	360	500	790	1	1	8312009	100	-2.20	0.74	12	0.17	-547.00	1636.00	4246	20231228	-71.67	1177	20240925	2.21	4128	-70.86	20240105	1177	2.21	20240925	3505	-65.68	20240805	400	200.75	20240517	N	060260	500	41 억	64679	N	N	N	01	N
26	20240925	160557	57	100.00	KOSDAQ	화학	N	N	N	N	N	1200	-187	5	-13.48	2158544737	1747257	1393.18	1307	1307	1177	1803	971	1387	1235.36	0.76	0	-45610	1541	1463	1422	1344	1303	1443	1324	42	416	500	910	1	1	8312009	100	-2.19	0.73	12	21.02	-547.00	1636.00	4246	20231228	-71.74	1177	20240925	1.95	4128	-70.93	20240105	1177	1.95	20240925	3505	-65.76	20240805	400	200.00	20240517	N	060260	500	41 억	63518	N	N	N	00	N
27	20240925	150601	57	100.00	KOSDAQ	화학	N	N	N	N	N	1195	-192	5	-13.84	2056142163	1661859	1325.09	1307	1307	1177	1803	971	1387	1237.21	0.76	0	-41975	1541	1463	1422	1344	1303	1443	1324	42	416	500	910	1	1	8312009	99	-2.18	0.73	12	19.99	-547.00	1636.00	4246	20231228	-71.86	1177	20240925	1.53	4128	-71.05	20240105	1177	1.53	20240925	3505	-65.91	20240805	400	198.75	20240517	N	060260	500	41 억	63518	N	N	N	00	N
28	20240925	140603	57	100.00	KOSDAQ	화학	N	N	N	N	N	1211	-176	5	-12.69	1862581123	1500189	1196.18	1307	1307	1177	1803	971	1387	1241.52	0.76	0	-26792	1541	1463	1422	1344	1303	1443	1324	42	416	500	910	1	1	8312009	101	-2.21	0.74	12	18.05	-547.00	1636.00	4246	20231228	-71.48	1177	20240925	2.89	4128	-70.66	20240105	1177	2.89	20240925	3505	-65.45	20240805	400	202.75	20240517	N	060260	500	41 억	63518	N	N	N	00	N
29	20240925	130601	57	100.00	KOSDAQ	화학	N	N	N	N	N	1220	-167	5	-12.04	1800145609	1448622	1155.06	1307	1307	1177	1803	971	1387	1242.61	0.76	0	-25198	1541	1463	1422	1344	1303	1443	1324	42	416	500	910	1	1	8312009	101	-2.23	0.75	12	17.43	-547.00	1636.00	4246	20231228	-71.27	1177	20240925	3.65	4128	-70.45	20240105	1177	3.65	20240925	3505	-65.19	20240805	400	205.00	20240517	N	060260	500	41 억	63518	N	N	N	00	N
30	20240925	120600	57	100.00	KOSDAQ	화학	N	N	N	N	N	1226	-161	5	-11.61	1739927344	1399423	1115.83	1307	1307	1177	1803	971	1387	1243.27	0.76	0	-20225	1541	1463	1422	1344	1303	1443	1324	42	416	500	910	1	1	8312009	102	-2.24	0.75	12	16.84	-547.00	1636.00	4246	20231228	-71.13	1177	20240925	4.16	4128	-70.30	20240105	1177	4.16	20240925	3505	-65.02	20240805	400	206.50	20240517	N	060260	500	41 억	63518	N	N	N	00	N
31	20240925	110558	57	100.00	KOSDAQ	화학	N	N	N	N	N	1237	-150	5	-10.81	1653779649	1329415	1060.01	1307	1307	1177	1803	971	1387	1243.94	0.76	0	-22674	1541	1463	1422	1344	1303	1443	1324	42	416	500	910	1	1	8312009	103	-2.26	0.76	12	15.99	-547.00	1636.00	4246	20231228	-70.87	1177	20240925	5.10	4128	-70.03	20240105	1177	5.10	20240925	3505	-64.71	20240805	400	209.25	20240517	N	060260	500	41 억	63518	N	N	N	00	N
32	20240925	100601	57	100.00	KOSDAQ	화학	N	N	N	N	N	1202	-185	5	-13.34	1389015689	1111004	885.86	1307	1307	1177	1803	971	1387	1250.18	0.76	0	-27708	1541	1463	1422	1344	1303	1443	1324	42	416	500	910	1	1	8312009	100	-2.20	0.73	12	13.37	-547.00	1636.00	4246	20231228	-71.69	1177	20240925	2.12	4128	-70.88	20240105	1177	2.12	20240925	3505	-65.71	20240805	400	200.50	20240517	N	060260	500	41 억	63518	N	N	N	00	N
33	20240925	090601	57	100.00	KOSDAQ	화학	N	N	N	N	N	1289	-98	5	-7.07	690846203	535950	427.34	1307	1307	1265	1803	971	1387	1288.92	0.76	0	274	1541	1463	1422	1344	1303	1443	1324	42	416	500	910	1	1	8312009	107	-2.36	0.79	12	6.45	-547.00	1636.00	4246	20231228	-69.64	1265	20240925	1.90	4128	-68.77	20240105	1265	1.90	20240925	3505	-63.22	20240805	400	222.25	20240517	N	060260	500	41 억	63518	N	N	N	00	N
34	20240924	160557	57	100.00	KOSDAQ	화학	N	N	N	N	N	1387	-102	5	-6.85	175577923	122951	333.86	1488	1500	1381	1935	1043	1489	1428.84	0.76	0	249	1565	1527	1507	1469	1449	1517	1459	42	446	500	980	1	1	8312009	115	-2.54	0.85	12	1.48	-547.00	1636.00	4246	20231228	-67.33	1381	20240924	0.43	4128	-66.40	20240105	1381	0.43	20240924	3505	-60.43	20240805	400	246.75	20240517	N	060260	500	41 억	63269	N	N	N	00	N
35	20240924	150557	57	100.00	KOSDAQ	화학	N	N	N	N	N	1390	-99	5	-6.65	155310093	108355	294.23	1488	1500	1381	1935	1043	1489	1433.12	0.76	0	1231	1565	1527	1507	1469	1449	1517	1459	42	446	500	980	1	1	8312009	116	-2.54	0.85	12	1.30	-547.00	1636.00	4246	20231228	-67.26	1381	20240924	0.65	4128	-66.33	20240105	1381	0.65	20240924	3505	-60.34	20240805	400	247.50	20240517	N	060260	500	41 억	63269	N	N	N	00	N
36	20240924	140556	57	100.00	KOSDAQ	화학	N	N	N	N	N	1400	-89	5	-5.98	124556601	86345	234.46	1488	1500	1381	1935	1043	1489	1442.31	0.76	0	751	1565	1527	1507	1469	1449	1517	1459	42	446	500	980	1	1	8312009	116	-2.56	0.86	12	1.04	-547.00	1636.00	4246	20231228	-67.03	1381	20240924	1.38	4128	-66.09	20240105	1381	1.38	20240924	3505	-60.06	20240805	400	250.00	20240517	N	060260	500	41 억	63269	N	N	N	00	N
37	20240924	130556	57	100.00	KOSDAQ	화학	N	N	N	N	N	1422	-67	5	-4.50	95658630	65728	178.48	1488	1500	1417	1935	1043	1489	1455.15	0.76	0	2550	1565	1527	1507	1469	1449	1517	1459	42	446	500	980	1	1	8312009	118	-2.60	0.87	12	0.79	-547.00	1636.00	4246	20231228	-66.51	1417	20240924	0.35	4128	-65.55	20240105	1417	0.35	20240924	3505	-59.43	20240805	400	255.50	20240517	N	060260	500	41 억	63269	N	N	N	00	N
38	20240924	120558	57	100.00	KOSDAQ	화학	N	N	N	N	N	1456	-33	5	-2.22	60964833	41452	112.56	1488	1500	1451	1935	1043	1489	1470.54	0.76	0	2048	1565	1527	1507	1469	1449	1517	1459	42	446	500	980	1	1	8312009	121	-2.66	0.89	12	0.50	-547.00	1636.00	4246	20231228	-65.71	1451	20240924	0.34	4128	-64.73	20240105	1451	0.34	20240924	3505	-58.46	20240805	400	264.00	20240517	N	060260	500	41 억	63269	N	N	N	00	N
39	20240924	110557	57	100.00	KOSDAQ	화학	N	N	N	N	N	1463	-26	5	-1.75	52559701	35689	96.91	1488	1500	1460	1935	1043	1489	1472.52	0.76	0	1924	1565	1527	1507	1469	1449	1517	1459	42	446	500	980	1	1	8312009	122	-2.67	0.89	12	0.43	-547.00	1636.00	4246	20231228	-65.54	1460	20240924	0.21	4128	-64.56	20240105	1460	0.21	20240924	3505	-58.26	20240805	400	265.75	20240517	N	060260	500	41 억	63269	N	N	N	00	N
40	20240924	100555	57	100.00	KOSDAQ	화학	N	N	N	N	N	1466	-23	5	-1.54	32102725	21714	58.96	1488	1500	1460	1935	1043	1489	1478.22	0.76	0	663	1565	1527	1507	1469	1449	1517	1459	42	446	500	980	1	1	8312009	122	-2.68	0.90	12	0.26	-547.00	1636.00	4246	20231228	-65.47	1460	20240924	0.41	4128	-64.49	20240105	1460	0.41	20240924	3505	-58.17	20240805	400	266.50	20240517	N	060260	500	41 억	63269	N	N	N	00	N
41	20240924	090556	57	100.00	KOSDAQ	화학	N	N	N	N	N	1488	-1	5	-0.07	7415127	4983	13.53	1488	1488	1487	1935	1043	1489	1488.00	0.76	0	-197	1565	1527	1507	1469	1449	1517	1459	42	446	500	980	1	1	8312009	124	-2.72	0.91	12	0.06	-547.00	1636.00	4246	20231228	-64.96	1487	20240924	0.07	4128	-63.95	20240105	1487	0.07	20240924	3505	-57.55	20240805	400	272.00	20240517	N	060260	500	41 억	63269	N	N	N	00	N
42	20240923	160555	57	100.00	KOSDAQ	화학	N	N	N	N	N	1489	-19	5	-1.26	55271054	36777	101.91	1508	1545	1487	1960	1056	1508	1502.88	0.80	0	-3154	1578	1543	1525	1490	1472	1534	1481	42	452	500	990	1	1	8312009	124	-2.72	0.91	12	0.44	-547.00	1636.00	4246	20231228	-64.93	1487	20240923	0.13	4128	-63.93	20240105	1487	0.13	20240923	3505	-57.52	20240805	400	272.25	20240517	N	060260	500	41 억	66423	N	N	N	00	N
43	20240923	150556	57	100.00	KOSDAQ	화학	N	N	N	N	N	1491	-17	5	-1.13	52441946	34877	96.65	1508	1545	1487	1960	1056	1508	1503.63	0.80	0	-2632	1578	1543	1525	1490	1472	1534	1481	42	452	500	990	1	1	8312009	124	-2.73	0.91	12	0.42	-547.00	1636.00	4246	20231228	-64.88	1487	20240923	0.27	4128	-63.88	20240105	1487	0.27	20240923	3505	-57.46	20240805	400	272.75	20240517	N	060260	500	41 억	66423	N	N	N	00	N
44	20240923	140600	57	100.00	KOSDAQ	화학	N	N	N	N	N	1501	-7	5	-0.46	44049601	29246	81.04	1508	1545	1493	1960	1056	1508	1506.18	0.80	0	-2302	1578	1543	1525	1490	1472	1534	1481	42	452	500	990	1	1	8312009	125	-2.74	0.92	12	0.35	-547.00	1636.00	4246	20231228	-64.65	1493	20240923	0.54	4128	-63.64	20240105	1493	0.54	20240923	3505	-57.18	20240805	400	275.25	20240517	N	060260	500	41 억	66423	N	N	N	00	N
45	20240923	130557	57	100.00	KOSDAQ	화학	N	N	N	N	N	1507	-1	5	-0.07	43127134	28630	79.34	1508	1545	1493	1960	1056	1508	1506.36	0.80	0	-2215	1578	1543	1525	1490	1472	1534	1481	42	452	500	990	1	1	8312009	125	-2.76	0.92	12	0.34	-547.00	1636.00	4246	20231228	-64.51	1493	20240923	0.94	4128	-63.49	20240105	1493	0.94	20240923	3505	-57.00	20240805	400	276.75	20240517	N	060260	500	41 억	66423	N	N	N	00	N
46	20240923	120555	57	100.00	KOSDAQ	화학	N	N	N	N	N	1501	-7	5	-0.46	42700462	28346	78.55	1508	1545	1493	1960	1056	1508	1506.40	0.80	0	-2120	1578	1543	1525	1490	1472	1534	1481	42	452	500	990	1	1	8312009	125	-2.74	0.92	12	0.34	-547.00	1636.00	4246	20231228	-64.65	1493	20240923	0.54	4128	-63.64	20240105	1493	0.54	20240923	3505	-57.18	20240805	400	275.25	20240517	N	060260	500	41 억	66423	N	N	N	00	N
47	20240923	110556	57	100.00	KOSDAQ	화학	N	N	N	N	N	1510	2	2	0.13	40088476	26607	73.73	1508	1545	1493	1960	1056	1508	1506.69	0.80	0	-2544	1578	1543	1525	1490	1472	1534	1481	42	452	500	990	1	1	8312009	126	-2.76	0.92	12	0.32	-547.00	1636.00	4246	20231228	-64.44	1493	20240923	1.14	4128	-63.42	20240105	1493	1.14	20240923	3505	-56.92	20240805	400	277.50	20240517	N	060260	500	41 억	66423	N	N	N	00	N
48	20240923	100554	57	100.00	KOSDAQ	화학	N	N	N	N	N	1511	3	2	0.20	13441025	8864	24.56	1508	1545	1508	1960	1056	1508	1516.36	0.80	0	-1241	1578	1543	1525	1490	1472	1534	1481	42	452	500	990	1	1	8312009	126	-2.76	0.92	12	0.11	-547.00	1636.00	4246	20231228	-64.41	1500	20240912	0.73	4128	-63.40	20240105	1500	0.73	20240912	3505	-56.89	20240805	400	277.75	20240517	N	060260	500	41 억	66423	N	N	N	00	N
49	20240923	090555	57	100.00	KOSDAQ	화학	N	N	N	N	N	1511	3	2	0.20	6248575	4100	11.36	1508	1545	1508	1960	1056	1508	1524.04	0.80	0	-1197	1578	1543	1525	1490	1472	1534	1481	42	452	500	990	1	1	8312009	126	-2.76	0.92	12	0.05	-547.00	1636.00	4246	20231228	-64.41	1500	20240912	0.73	4128	-63.40	20240105	1500	0.73	20240912	3505	-56.89	20240805	400	277.75	20240517	N	060260	500	41 억	66423	N	N	N	00	N
50	20240913	160527	57	100.00	KOSDAQ	화학	N	N	N	N	N	1508	-51	5	-3.27	120043866	77278	108.62	1574	1613	1507	2025	1092	1559	1553.40	0.78	0	-4525	1741	1650	1575	1484	1409	1612	1446	42	466	500	1020	1	1	8312009	125	-2.60	0.87	12	0.93	-579.00	1730.00	4246	20231228	-64.48	1500	20240912	0.53	4128	-63.47	20240105	1500	0.53	20240912	3505	-56.98	20240805	400	277.00	20240517	N	060260	500	41 억	64787	N	N	N	00	N
51	20240913	150532	57	100.00	KOSDAQ	화학	N	N	N	N	N	1517	-42	5	-2.69	118357101	76164	107.05	1574	1613	1507	2025	1092	1559	1553.98	0.78	0	-3906	1741	1650	1575	1484	1409	1612	1446	42	466	500	1020	1	1	8312009	126	-2.62	0.88	12	0.92	-579.00	1730.00	4246	20231228	-64.27	1500	20240912	1.13	4128	-63.25	20240105	1500	1.13	20240912	3505	-56.72	20240805	400	279.25	20240517	N	060260	500	41 억	64787	N	N	N	00	N
52	20240913	140534	57	100.00	KOSDAQ	화학	N	N	N	N	N	1510	-49	5	-3.14	115704783	74411	104.59	1574	1613	1510	2025	1092	1559	1554.94	0.78	0	-3112	1741	1650	1575	1484	1409	1612	1446	42	466	500	1020	1	1	8312009	126	-2.61	0.87	12	0.90	-579.00	1730.00	4246	20231228	-64.44	1500	20240912	0.67	4128	-63.42	20240105	1500	0.67	20240912	3505	-56.92	20240805	400	277.50	20240517	N	060260	500	41 억	64787	N	N	N	00	N
53	20240913	130530	57	100.00	KOSDAQ	화학	N	N	N	N	N	1543	-16	5	-1.03	78594515	50089	70.40	1574	1613	1543	2025	1092	1559	1569.10	0.78	0	-4517	1741	1650	1575	1484	1409	1612	1446	42	466	500	1020	1	1	8312009	128	-2.66	0.89	12	0.60	-579.00	1730.00	4246	20231228	-63.66	1500	20240912	2.87	4128	-62.62	20240105	1500	2.87	20240912	3505	-55.98	20240805	400	285.75	20240517	N	060260	500	41 억	64787	N	N	N	00	N
54	20240913	120532	57	100.00	KOSDAQ	화학	N	N	N	N	N	1560	1	2	0.06	71311173	45376	63.78	1574	1613	1544	2025	1092	1559	1571.56	0.78	0	-4972	1741	1650	1575	1484	1409	1612	1446	42	466	500	1020	1	1	8312009	130	-2.69	0.90	12	0.55	-579.00	1730.00	4246	20231228	-63.26	1500	20240912	4.00	4128	-62.21	20240105	1500	4.00	20240912	3505	-55.49	20240805	400	290.00	20240517	N	060260	500	41 억	64787	N	N	N	00	N
55	20240913	110534	57	100.00	KOSDAQ	화학	N	N	N	N	N	1585	26	2	1.67	61184662	38884	54.65	1574	1613	1552	2025	1092	1559	1573.52	0.78	0	-4208	1741	1650	1575	1484	1409	1612	1446	42	466	500	1020	1	1	8312009	132	-2.74	0.92	12	0.47	-579.00	1730.00	4246	20231228	-62.67	1500	20240912	5.67	4128	-61.60	20240105	1500	5.67	20240912	3505	-54.78	20240805	400	296.25	20240517	N	060260	500	41 억	64787	N	N	N	00	N
56	20240913	100534	57	100.00	KOSDAQ	화학	N	N	N	N	N	1579	20	2	1.28	57556451	36589	51.43	1574	1613	1552	2025	1092	1559	1573.05	0.78	0	-3603	1741	1650	1575	1484	1409	1612	1446	42	466	500	1020	1	1	8312009	131	-2.73	0.91	12	0.44	-579.00	1730.00	4246	20231228	-62.81	1500	20240912	5.27	4128	-61.75	20240105	1500	5.27	20240912	3505	-54.95	20240805	400	294.75	20240517	N	060260	500	41 억	64787	N	N	N	00	N
57	20240913	090535	57	100.00	KOSDAQ	화학	N	N	N	N	N	1554	-5	5	-0.32	38880379	24821	34.89	1574	1613	1552	2025	1092	1559	1566.43	0.78	0	1067	1741	1650	1575	1484	1409	1612	1446	42	466	500	1020	1	1	8312009	129	-2.68	0.90	12	0.30	-579.00	1730.00	4246	20231228	-63.40	1500	20240912	3.60	4128	-62.35	20240105	1500	3.60	20240912	3505	-55.66	20240805	400	288.50	20240517	N	060260	500	41 억	64787	N	N	N	00	N
58	20240912	160527	57	100.00	KOSDAQ	화학	N	N	N	N	N	1559	-30	5	-1.89	111600688	71049	113.72	1604	1666	1500	2065	1113	1589	1570.76	0.80	0	-1924	1665	1626	1586	1547	1507	1646	1567	42	476	500	1040	1	1	8312009	130	-2.69	0.90	12	0.85	-579.00	1730.00	4246	20231228	-63.28	1500	20240912	3.93	4128	-62.23	20240105	1500	3.93	20240912	3505	-55.52	20240805	400	289.75	20240517	N	060260	500	41 억	66590	N	N	N	00	N
59	20240912	150530	57	100.00	KOSDAQ	화학	N	N	N	N	N	1550	-39	5	-2.45	108627295	69145	110.67	1604	1666	1500	2065	1113	1589	1571.01	0.80	0	-1919	1665	1626	1586	1547	1507	1646	1567	42	476	500	1040	1	1	8312009	129	-2.68	0.90	12	0.83	-579.00	1730.00	4246	20231228	-63.50	1500	20240912	3.33	4128	-62.45	20240105	1500	3.33	20240912	3505	-55.78	20240805	400	287.50	20240517	N	060260	500	41 억	66590	N	N	N	00	N
60	20240912	140532	57	100.00	KOSDAQ	화학	N	N	N	N	N	1545	-44	5	-2.77	102571110	65227	104.40	1604	1666	1500	2065	1113	1589	1572.53	0.80	0	-2155	1665	1626	1586	1547	1507	1646	1567	42	476	500	1040	1	1	8312009	128	-2.67	0.89	12	0.78	-579.00	1730.00	4246	20231228	-63.61	1500	20240912	3.00	4128	-62.57	20240105	1500	3.00	20240912	3505	-55.92	20240805	400	286.25	20240517	N	060260	500	41 억	66590	N	N	N	00	N
61	20240912	130530	57	100.00	KOSDAQ	화학	N	N	N	N	N	1554	-35	5	-2.20	93131735	59127	94.63	1604	1666	1500	2065	1113	1589	1575.11	0.80	0	1944	1665	1626	1586	1547	1507	1646	1567	42	476	500	1040	1	1	8312009	129	-2.68	0.90	12	0.71	-579.00	1730.00	4246	20231228	-63.40	1500	20240912	3.60	4128	-62.35	20240105	1500	3.60	20240912	3505	-55.66	20240805	400	288.50	20240517	N	060260	500	41 억	66590	N	N	N	00	N
62	20240912	120529	57	100.00	KOSDAQ	화학	N	N	N	N	N	1567	-22	5	-1.38	89444239	56760	90.85	1604	1666	1500	2065	1113	1589	1575.83	0.80	0	3953	1665	1626	1586	1547	1507	1646	1567	42	476	500	1040	1	1	8312009	130	-2.71	0.91	12	0.68	-579.00	1730.00	4246	20231228	-63.09	1500	20240912	4.47	4128	-62.04	20240105	1500	4.47	20240912	3505	-55.29	20240805	400	291.75	20240517	N	060260	500	41 억	66590	N	N	N	00	N
63	20240912	110527	57	100.00	KOSDAQ	화학	N	N	N	N	N	1549	-40	5	-2.52	83323164	52829	84.55	1604	1666	1500	2065	1113	1589	1577.22	0.80	0	1743	1665	1626	1586	1547	1507	1646	1567	42	476	500	1040	1	1	8312009	129	-2.68	0.90	12	0.64	-579.00	1730.00	4246	20231228	-63.52	1500	20240912	3.27	4128	-62.48	20240105	1500	3.27	20240912	3505	-55.81	20240805	400	287.25	20240517	N	060260	500	41 억	66590	N	N	N	00	N
64	20240912	100529	57	100.00	KOSDAQ	화학	N	N	N	N	N	1591	2	2	0.13	51302064	32276	51.66	1604	1666	1574	2065	1113	1589	1589.48	0.80	0	244	1665	1626	1586	1547	1507	1646	1567	42	476	500	1040	1	1	8312009	132	-2.75	0.92	12	0.39	-579.00	1730.00	4246	20231228	-62.53	1543	20240910	3.11	4128	-61.46	20240105	1543	3.11	20240910	3505	-54.61	20240805	400	297.75	20240517	N	060260	500	41 억	66590	N	N	N	00	N
65	20240912	090528	57	100.00	KOSDAQ	화학	N	N	N	N	N	1614	25	2	1.57	3329717	2059	3.30	1604	1666	1604	2065	1113	1589	1617.15	0.80	0	-1191	1665	1626	1586	1547	1507	1646	1567	42	476	500	1040	1	1	8312009	134	-2.79	0.93	12	0.02	-579.00	1730.00	4246	20231228	-61.99	1543	20240910	4.60	4128	-60.90	20240105	1543	4.60	20240910	3505	-53.95	20240805	400	303.50	20240517	N	060260	500	41 억	66590	N	N	N	00	N
66	20240911	160518	57	100.00	KOSDAQ	화학	N	N	N	N	N	1589	45	2	2.91	98551903	62451	135.03	1546	1625	1546	2005	1081	1544	1578.07	0.74	0	4616	1619	1581	1562	1524	1505	1572	1515	42	461	500	1010	1	1	8312009	132	-2.74	0.92	12	0.75	-579.00	1730.00	4246	20231228	-62.58	1543	20240910	2.98	4128	-61.51	20240105	1543	2.98	20240910	3505	-54.66	20240805	400	297.25	20240517	N	060260	500	41 억	61804	N	N	N	00	N
67	20240911	150522	57	100.00	KOSDAQ	화학	N	N	N	N	N	1579	35	2	2.27	94235533	59736	129.16	1546	1625	1546	2005	1081	1544	1577.53	0.74	0	4634	1619	1581	1562	1524	1505	1572	1515	42	461	500	1010	1	1	8312009	131	-2.73	0.91	12	0.72	-579.00	1730.00	4246	20231228	-62.81	1543	20240910	2.33	4128	-61.75	20240105	1543	2.33	20240910	3505	-54.95	20240805	400	294.75	20240517	N	060260	500	41 억	61804	N	N	N	00	N
68	20240911	140522	57	100.00	KOSDAQ	화학	N	N	N	N	N	1591	47	2	3.04	84439580	53560	115.80	1546	1625	1546	2005	1081	1544	1576.54	0.74	0	3975	1619	1581	1562	1524	1505	1572	1515	42	461	500	1010	1	1	8312009	132	-2.75	0.92	12	0.64	-579.00	1730.00	4246	20231228	-62.53	1543	20240910	3.11	4128	-61.46	20240105	1543	3.11	20240910	3505	-54.61	20240805	400	297.75	20240517	N	060260	500	41 억	61804	N	N	N	00	N
69	20240911	130520	57	100.00	KOSDAQ	화학	N	N	N	N	N	1623	79	2	5.12	73135685	46438	100.40	1546	1625	1546	2005	1081	1544	1574.91	0.74	0	2433	1619	1581	1562	1524	1505	1572	1515	42	461	500	1010	1	1	8312009	135	-2.80	0.94	12	0.56	-579.00	1730.00	4246	20231228	-61.78	1543	20240910	5.18	4128	-60.68	20240105	1543	5.18	20240910	3505	-53.69	20240805	400	305.75	20240517	N	060260	500	41 억	61804	N	N	N	00	N
70	20240911	120524	57	100.00	KOSDAQ	화학	N	N	N	N	N	1565	21	2	1.36	38208728	24517	53.01	1546	1594	1546	2005	1081	1544	1558.46	0.74	0	4295	1619	1581	1562	1524	1505	1572	1515	42	461	500	1010	1	1	8312009	130	-2.70	0.90	12	0.29	-579.00	1730.00	4246	20231228	-63.14	1543	20240910	1.43	4128	-62.09	20240105	1543	1.43	20240910	3505	-55.35	20240805	400	291.25	20240517	N	060260	500	41 억	61804	N	N	N	00	N
71	20240911	110517	57	100.00	KOSDAQ	화학	N	N	N	N	N	1547	3	2	0.19	31685352	20341	43.98	1546	1594	1546	2005	1081	1544	1557.71	0.74	0	3846	1619	1581	1562	1524	1505	1572	1515	42	461	500	1010	1	1	8312009	129	-2.67	0.89	12	0.24	-579.00	1730.00	4246	20231228	-63.57	1543	20240910	0.26	4128	-62.52	20240105	1543	0.26	20240910	3505	-55.86	20240805	400	286.75	20240517	N	060260	500	41 억	61804	N	N	N	00	N
72	20240911	100517	57	100.00	KOSDAQ	화학	N	N	N	N	N	1551	7	2	0.45	24951188	16001	34.60	1546	1594	1546	2005	1081	1544	1559.35	0.74	0	1364	1619	1581	1562	1524	1505	1572	1515	42	461	500	1010	1	1	8312009	129	-2.68	0.90	12	0.19	-579.00	1730.00	4246	20231228	-63.47	1543	20240910	0.52	4128	-62.43	20240105	1543	0.52	20240910	3505	-55.75	20240805	400	287.75	20240517	N	060260	500	41 억	61804	N	N	N	00	N
73	20240911	090525	57	100.00	KOSDAQ	화학	N	N	N	N	N	1556	12	2	0.78	8374217	5376	11.62	1546	1594	1546	2005	1081	1544	1557.70	0.74	0	-160	1619	1581	1562	1524	1505	1572	1515	42	461	500	1010	1	1	8312009	129	-2.69	0.90	12	0.06	-579.00	1730.00	4246	20231228	-63.35	1543	20240910	0.84	4128	-62.31	20240105	1543	0.84	20240910	3505	-55.61	20240805	400	289.00	20240517	N	060260	500	41 억	61804	N	N	N	00	N
74	20240910	160518	57	100.00	KOSDAQ	화학	N	N	N	N	N	1544	-26	5	-1.66	72339939	46151	137.49	1570	1600	1543	2040	1099	1570	1567.46	0.78	0	-3005	1623	1596	1573	1546	1523	1585	1535	42	470	500	1030	1	1	8312009	128	-2.67	0.89	12	0.56	-579.00	1730.00	4246	20231228	-63.64	1543	20240910	0.06	4128	-62.60	20240105	1543	0.06	20240910	3505	-55.95	20240805	400	286.00	20240517	N	060260	500	41 억	64778	N	N	N	00	N
75	20240910	150522	57	100.00	KOSDAQ	화학	N	N	N	N	N	1545	-25	5	-1.59	71092841	45344	135.09	1570	1600	1543	2040	1099	1570	1567.86	0.78	0	-2558	1623	1596	1573	1546	1523	1585	1535	42	470	500	1030	1	1	8312009	128	-2.67	0.89	12	0.55	-579.00	1730.00	4246	20231228	-63.61	1543	20240910	0.13	4128	-62.57	20240105	1543	0.13	20240910	3505	-55.92	20240805	400	286.25	20240517	N	060260	500	41 억	64778	N	N	N	00	N
76	20240910	140519	57	100.00	KOSDAQ	화학	N	N	N	N	N	1549	-21	5	-1.34	64797274	41273	122.96	1570	1600	1543	2040	1099	1570	1569.97	0.78	0	-2026	1623	1596	1573	1546	1523	1585	1535	42	470	500	1030	1	1	8312009	129	-2.68	0.90	12	0.50	-579.00	1730.00	4246	20231228	-63.52	1543	20240910	0.39	4128	-62.48	20240105	1543	0.39	20240910	3505	-55.81	20240805	400	287.25	20240517	N	060260	500	41 억	64778	N	N	N	00	N
77	20240910	130520	57	100.00	KOSDAQ	화학	N	N	N	N	N	1545	-25	5	-1.59	59347958	37758	112.49	1570	1600	1543	2040	1099	1570	1571.80	0.78	0	-1899	1623	1596	1573	1546	1523	1585	1535	42	470	500	1030	1	1	8312009	128	-2.67	0.89	12	0.45	-579.00	1730.00	4246	20231228	-63.61	1543	20240910	0.13	4128	-62.57	20240105	1543	0.13	20240910	3505	-55.92	20240805	400	286.25	20240517	N	060260	500	41 억	64778	N	N	N	00	N
78	20240910	120519	57	100.00	KOSDAQ	화학	N	N	N	N	N	1555	-15	5	-0.96	55735547	35422	105.53	1570	1600	1555	2040	1099	1570	1573.47	0.78	0	-1382	1623	1596	1573	1546	1523	1585	1535	42	470	500	1030	1	1	8312009	129	-2.69	0.90	12	0.43	-579.00	1730.00	4246	20231228	-63.38	1550	20240909	0.32	4128	-62.33	20240105	1550	0.32	20240909	3505	-55.63	20240805	400	288.75	20240517	N	060260	500	41 억	64778	N	N	N	00	N
79	20240910	110518	57	100.00	KOSDAQ	화학	N	N	N	N	N	1585	15	2	0.96	46435579	29505	87.90	1570	1600	1555	2040	1099	1570	1573.82	0.78	0	1961	1623	1596	1573	1546	1523	1585	1535	42	470	500	1030	1	1	8312009	132	-2.74	0.92	12	0.35	-579.00	1730.00	4246	20231228	-62.67	1550	20240909	2.26	4128	-61.60	20240105	1550	2.26	20240909	3505	-54.78	20240805	400	296.25	20240517	N	060260	500	41 억	64778	N	N	N	00	N
80	20240910	100521	57	100.00	KOSDAQ	화학	N	N	N	N	N	1580	10	2	0.64	36427713	23155	68.98	1570	1600	1555	2040	1099	1570	1573.21	0.78	0	855	1623	1596	1573	1546	1523	1585	1535	42	470	500	1030	1	1	8312009	131	-2.73	0.91	12	0.28	-579.00	1730.00	4246	20231228	-62.79	1550	20240909	1.94	4128	-61.72	20240105	1550	1.94	20240909	3505	-54.92	20240805	400	295.00	20240517	N	060260	500	41 억	64778	N	N	N	00	N
81	20240910	090518	57	100.00	KOSDAQ	화학	N	N	N	N	N	1600	30	2	1.91	13723930	8710	25.95	1570	1600	1570	2040	1099	1570	1575.65	0.78	0	790	1623	1596	1573	1546	1523	1585	1535	42	470	500	1030	1	1	8312009	133	-2.76	0.92	12	0.10	-579.00	1730.00	4246	20231228	-62.32	1550	20240909	3.23	4128	-61.24	20240105	1550	3.23	20240909	3505	-54.35	20240805	400	300.00	20240517	N	060260	500	41 억	64778	N	N	N	00	N
82	20240909	160509	57	100.00	KOSDAQ	화학	N	N	N	N	N	1570	-14	5	-0.88	52979797	33560	59.53	1584	1600	1550	2055	1109	1584	1578.66	0.82	0	-5412	1706	1644	1607	1545	1508	1626	1527	42	471	500	1040	1	1	8312009	130	-2.71	0.91	12	0.40	-579.00	1730.00	4265	20230901	-63.19	1550	20240909	1.29	4128	-61.97	20240105	1550	1.29	20240909	3505	-55.21	20240805	400	292.50	20240517	N	060260	500	41 억	67933	N	N	N	00	N
83	20240909	150513	57	100.00	KOSDAQ	화학	N	N	N	N	N	1584	0	3	0.00	49673964	31464	55.82	1584	1600	1550	2055	1109	1584	1578.76	0.82	0	-4828	1706	1644	1607	1545	1508	1626	1527	42	471	500	1040	1	1	8312009	132	-2.74	0.92	12	0.38	-579.00	1730.00	4265	20230901	-62.86	1550	20240909	2.19	4128	-61.63	20240105	1550	2.19	20240909	3505	-54.81	20240805	400	296.00	20240517	N	060260	500	41 억	67933	N	N	N	00	N
84	20240909	140516	57	100.00	KOSDAQ	화학	N	N	N	N	N	1570	-14	5	-0.88	47487546	30072	53.35	1584	1600	1550	2055	1109	1584	1579.13	0.82	0	-4897	1706	1644	1607	1545	1508	1626	1527	42	471	500	1040	1	1	8312009	130	-2.71	0.91	12	0.36	-579.00	1730.00	4265	20230901	-63.19	1550	20240909	1.29	4128	-61.97	20240105	1550	1.29	20240909	3505	-55.21	20240805	400	292.50	20240517	N	060260	500	41 억	67933	N	N	N	00	N
85	20240909	130513	57	100.00	KOSDAQ	화학	N	N	N	N	N	1569	-15	5	-0.95	44978832	28477	50.52	1584	1600	1550	2055	1109	1584	1579.48	0.82	0	-4595	1706	1644	1607	1545	1508	1626	1527	42	471	500	1040	1	1	8312009	130	-2.71	0.91	12	0.34	-579.00	1730.00	4265	20230901	-63.21	1550	20240909	1.23	4128	-61.99	20240105	1550	1.23	20240909	3505	-55.24	20240805	400	292.25	20240517	N	060260	500	41 억	67933	N	N	N	00	N
86	20240909	120511	57	100.00	KOSDAQ	화학	N	N	N	N	N	1589	5	2	0.32	35180619	22260	39.49	1584	1600	1550	2055	1109	1584	1580.44	0.82	0	-4541	1706	1644	1607	1545	1508	1626	1527	42	471	500	1040	1	1	8312009	132	-2.74	0.92	12	0.27	-579.00	1730.00	4265	20230901	-62.74	1550	20240909	2.52	4128	-61.51	20240105	1550	2.52	20240909	3505	-54.66	20240805	400	297.25	20240517	N	060260	500	41 억	67933	N	N	N	00	N
87	20240909	110511	57	100.00	KOSDAQ	화학	N	N	N	N	N	1588	4	2	0.25	28039240	17751	31.49	1584	1600	1550	2055	1109	1584	1579.59	0.82	0	-5436	1706	1644	1607	1545	1508	1626	1527	42	471	500	1040	1	1	8312009	132	-2.74	0.92	12	0.21	-579.00	1730.00	4265	20230901	-62.77	1550	20240909	2.45	4128	-61.53	20240105	1550	2.45	20240909	3505	-54.69	20240805	400	297.00	20240517	N	060260	500	41 억	67933	N	N	N	00	N
88	20240909	100516	57	100.00	KOSDAQ	화학	N	N	N	N	N	1573	-11	5	-0.69	23973575	15184	26.94	1584	1600	1550	2055	1109	1584	1578.87	0.82	0	-5739	1706	1644	1607	1545	1508	1626	1527	42	471	500	1040	1	1	8312009	131	-2.72	0.91	12	0.18	-579.00	1730.00	4265	20230901	-63.12	1550	20240909	1.48	4128	-61.89	20240105	1550	1.48	20240909	3505	-55.12	20240805	400	293.25	20240517	N	060260	500	41 억	67933	N	N	N	00	N
89	20240909	090510	57	100.00	KOSDAQ	화학	N	N	N	N	N	1578	-6	5	-0.38	15729727	9930	17.62	1584	1600	1578	2055	1109	1584	1584.06	0.82	0	-5277	1706	1644	1607	1545	1508	1626	1527	42	471	500	1040	1	1	8312009	131	-2.73	0.91	12	0.12	-579.00	1730.00	4265	20230901	-63.00	1570	20240906	0.51	4128	-61.77	20240105	1570	0.51	20240906	3505	-54.98	20240805	400	294.50	20240517	N	060260	500	41 억	67933	N	N	N	00	N
90	20240906	160505	57	100.00	KOSDAQ	화학	N	N	N	N	N	1584	-43	5	-2.64	87688871	54769	72.46	1627	1669	1570	2115	1139	1627	1601.07	0.97	0	-12343	1737	1682	1652	1597	1567	1709	1624	42	488	500	1070	1	1	8312009	132	-2.74	0.92	12	0.66	-579.00	1730.00	4322	20230831	-63.35	1570	20240906	0.89	4128	-61.63	20240105	1570	0.89	20240906	3505	-54.81	20240805	400	296.00	20240517	N	060260	500	41 억	80258	N	N	N	00	N
91	20240906	150513	57	100.00	KOSDAQ	화학	N	N	N	N	N	1597	-30	5	-1.84	83190000	51932	68.70	1627	1669	1570	2115	1139	1627	1601.90	0.97	0	-12109	1737	1682	1652	1597	1567	1709	1624	42	488	500	1070	1	1	8312009	133	-2.76	0.92	12	0.62	-579.00	1730.00	4322	20230831	-63.05	1570	20240906	1.72	4128	-61.31	20240105	1570	1.72	20240906	3505	-54.44	20240805	400	299.25	20240517	N	060260	500	41 억	80258	N	N	N	00	N
92	20240906	140514	57	100.00	KOSDAQ	화학	N	N	N	N	N	1593	-34	5	-2.09	73879076	46092	60.98	1627	1669	1570	2115	1139	1627	1602.86	0.97	0	-12712	1737	1682	1652	1597	1567	1709	1624	42	488	500	1070	1	1	8312009	132	-2.75	0.92	12	0.55	-579.00	1730.00	4322	20230831	-63.14	1570	20240906	1.46	4128	-61.41	20240105	1570	1.46	20240906	3505	-54.55	20240805	400	298.25	20240517	N	060260	500	41 억	80258	N	N	N	00	N
93	20240906	130512	57	100.00	KOSDAQ	화학	N	N	N	N	N	1596	-31	5	-1.91	73545959	45883	60.70	1627	1669	1570	2115	1139	1627	1602.90	0.97	0	-12736	1737	1682	1652	1597	1567	1709	1624	42	488	500	1070	1	1	8312009	133	-2.76	0.92	12	0.55	-579.00	1730.00	4322	20230831	-63.07	1570	20240906	1.66	4128	-61.34	20240105	1570	1.66	20240906	3505	-54.47	20240805	400	299.00	20240517	N	060260	500	41 억	80258	N	N	N	00	N
94	20240906	120513	57	100.00	KOSDAQ	화학	N	N	N	N	N	1585	-42	5	-2.58	73196794	45664	60.41	1627	1669	1570	2115	1139	1627	1602.94	0.97	0	-12745	1737	1682	1652	1597	1567	1709	1624	42	488	500	1070	1	1	8312009	132	-2.74	0.92	12	0.55	-579.00	1730.00	4322	20230831	-63.33	1570	20240906	0.96	4128	-61.60	20240105	1570	0.96	20240906	3505	-54.78	20240805	400	296.25	20240517	N	060260	500	41 억	80258	N	N	N	00	N
95	20240906	110515	57	100.00	KOSDAQ	화학	N	N	N	N	N	1603	-24	5	-1.48	40467164	25087	33.19	1627	1669	1570	2115	1139	1627	1613.07	0.97	0	-9430	1737	1682	1652	1597	1567	1709	1624	42	488	500	1070	1	1	8312009	133	-2.77	0.93	12	0.30	-579.00	1730.00	4322	20230831	-62.91	1570	20240906	2.10	4128	-61.17	20240105	1570	2.10	20240906	3505	-54.27	20240805	400	300.75	20240517	N	060260	500	41 억	80258	N	N	N	00	N
96	20240906	100509	57	100.00	KOSDAQ	화학	N	N	N	N	N	1598	-29	5	-1.78	37326817	23120	30.59	1627	1669	1570	2115	1139	1627	1614.48	0.97	0	-10688	1737	1682	1652	1597	1567	1709	1624	42	488	500	1070	1	1	8312009	133	-2.76	0.92	12	0.28	-579.00	1730.00	4322	20230831	-63.03	1570	20240906	1.78	4128	-61.29	20240105	1570	1.78	20240906	3505	-54.41	20240805	400	299.50	20240517	N	060260	500	41 억	80258	N	N	N	00	N
97	20240906	090514	57	100.00	KOSDAQ	화학	N	N	N	N	N	1669	42	2	2.58	5445806	3331	4.41	1627	1669	1627	2115	1139	1627	1634.89	0.97	0	-825	1737	1682	1652	1597	1567	1709	1624	42	488	500	1070	1	1	8312009	139	-2.88	0.96	12	0.04	-579.00	1730.00	4322	20230831	-61.38	1600	20240904	4.31	4128	-59.57	20240105	1600	4.31	20240904	3505	-52.38	20240805	400	317.25	20240517	N	060260	500	41 억	80258	N	N	N	00	N
98	20240905	160504	57	100.00	KOSDAQ	화학	N	N	N	N	N	1627	1	2	0.06	123083594	74753	52.22	1626	1707	1622	2110	1139	1626	1646.54	0.78	0	15647	1762	1694	1647	1579	1532	1670	1555	42	484	500	1070	1	1	8312009	135	-2.81	0.94	12	0.90	-579.00	1730.00	4341	20230830	-62.52	1600	20240904	1.69	4128	-60.59	20240105	1600	1.69	20240904	3505	-53.58	20240805	400	306.75	20240517	N	060260	500	41 억	64746	N	N	N	00	N
99	20240905	150512	57	100.00	KOSDAQ	화학	N	N	N	N	N	1627	1	2	0.06	118512972	71944	50.26	1626	1707	1622	2110	1139	1626	1647.29	0.78	0	15650	1762	1694	1647	1579	1532	1670	1555	42	484	500	1070	1	1	8312009	135	-2.81	0.94	12	0.87	-579.00	1730.00	4341	20230830	-62.52	1600	20240904	1.69	4128	-60.59	20240105	1600	1.69	20240904	3505	-53.58	20240805	400	306.75	20240517	N	060260	500	41 억	64746	N	N	N	00	N
100	20240905	140509	57	100.00	KOSDAQ	화학	N	N	N	N	N	1635	9	2	0.55	97412428	59007	41.22	1626	1707	1622	2110	1139	1626	1650.86	0.78	0	5852	1762	1694	1647	1579	1532	1670	1555	42	484	500	1070	1	1	8312009	136	-2.82	0.95	12	0.71	-579.00	1730.00	4341	20230830	-62.34	1600	20240904	2.19	4128	-60.39	20240105	1600	2.19	20240904	3505	-53.35	20240805	400	308.75	20240517	N	060260	500	41 억	64746	N	N	N	00	N
101	20240905	130512	57	100.00	KOSDAQ	화학	N	N	N	N	N	1635	9	2	0.55	86517761	52305	36.54	1626	1707	1626	2110	1139	1626	1654.10	0.78	0	6606	1762	1694	1647	1579	1532	1670	1555	42	484	500	1070	1	1	8312009	136	-2.82	0.95	12	0.63	-579.00	1730.00	4341	20230830	-62.34	1600	20240904	2.19	4128	-60.39	20240105	1600	2.19	20240904	3505	-53.35	20240805	400	308.75	20240517	N	060260	500	41 억	64746	N	N	N	00	N
102	20240905	120508	57	100.00	KOSDAQ	화학	N	N	N	N	N	1654	28	2	1.72	85824964	51883	36.24	1626	1707	1626	2110	1139	1626	1654.20	0.78	0	6704	1762	1694	1647	1579	1532	1670	1555	42	484	500	1070	1	1	8312009	137	-2.86	0.96	12	0.62	-579.00	1730.00	4341	20230830	-61.90	1600	20240904	3.38	4128	-59.93	20240105	1600	3.38	20240904	3505	-52.81	20240805	400	313.50	20240517	N	060260	500	41 억	64746	N	N	N	00	N
103	20240905	110506	57	100.00	KOSDAQ	화학	N	N	N	N	N	1669	43	2	2.64	63965547	38535	26.92	1626	1707	1626	2110	1139	1626	1659.93	0.78	0	6258	1762	1694	1647	1579	1532	1670	1555	42	484	500	1070	1	1	8312009	139	-2.88	0.96	12	0.46	-579.00	1730.00	4341	20230830	-61.55	1600	20240904	4.31	4128	-59.57	20240105	1600	4.31	20240904	3505	-52.38	20240805	400	317.25	20240517	N	060260	500	41 억	64746	N	N	N	00	N
104	20240905	100506	57	100.00	KOSDAQ	화학	N	N	N	N	N	1683	57	2	3.51	48918568	29471	20.59	1626	1707	1626	2110	1139	1626	1659.89	0.78	0	3764	1762	1694	1647	1579	1532	1670	1555	42	484	500	1070	1	1	8312009	140	-2.91	0.97	12	0.35	-579.00	1730.00	4341	20230830	-61.23	1600	20240904	5.19	4128	-59.23	20240105	1600	5.19	20240904	3505	-51.98	20240805	400	320.75	20240517	N	060260	500	41 억	64746	N	N	N	00	N
105	20240905	090511	57	100.00	KOSDAQ	화학	N	N	N	N	N	1657	31	2	1.91	21741881	13334	9.31	1626	1657	1626	2110	1139	1626	1630.56	0.78	0	146	1762	1694	1647	1579	1532	1670	1555	42	484	500	1070	1	1	8312009	138	-2.86	0.96	12	0.16	-579.00	1730.00	4341	20230830	-61.83	1600	20240904	3.56	4128	-59.86	20240105	1600	3.56	20240904	3505	-52.72	20240805	400	314.25	20240517	N	060260	500	41 억	64746	N	N	N	00	N
106	20240904	160459	57	100.00	KOSDAQ	화학	N	N	N	N	N	1626	-63	5	-3.73	233373281	142576	97.98	1689	1715	1600	2195	1183	1689	1636.77	0.73	0	4304	1822	1755	1715	1648	1608	1789	1682	42	506	500	1110	1	1	8312009	135	-2.81	0.94	12	1.72	-579.00	1730.00	4365	20230829	-62.75	1600	20240904	1.62	4128	-60.61	20240105	1600	1.62	20240904	3505	-53.61	20240805	400	306.50	20240517	N	060260	500	41 억	60426	N	N	N	00	N
107	20240904	150504	57	100.00	KOSDAQ	화학	N	N	N	N	N	1628	-61	5	-3.61	228428202	139547	95.90	1689	1715	1600	2195	1183	1689	1636.86	0.73	0	3392	1822	1755	1715	1648	1608	1789	1682	42	506	500	1110	1	1	8312009	135	-2.81	0.94	12	1.68	-579.00	1730.00	4365	20230829	-62.70	1600	20240904	1.75	4128	-60.56	20240105	1600	1.75	20240904	3505	-53.55	20240805	400	307.00	20240517	N	060260	500	41 억	60426	N	N	N	00	N
108	20240904	140506	57	100.00	KOSDAQ	화학	N	N	N	N	N	1624	-65	5	-3.85	220481270	134676	92.55	1689	1715	1600	2195	1183	1689	1637.05	0.73	0	1942	1822	1755	1715	1648	1608	1789	1682	42	506	500	1110	1	1	8312009	135	-2.80	0.94	12	1.62	-579.00	1730.00	4365	20230829	-62.79	1600	20240904	1.50	4128	-60.66	20240105	1600	1.50	20240904	3505	-53.67	20240805	400	306.00	20240517	N	060260	500	41 억	60426	N	N	N	00	N
109	20240904	130505	57	100.00	KOSDAQ	화학	N	N	N	N	N	1615	-74	5	-4.38	192647337	117439	80.71	1689	1715	1600	2195	1183	1689	1640.33	0.73	0	-87	1822	1755	1715	1648	1608	1789	1682	42	506	500	1110	1	1	8312009	134	-2.79	0.93	12	1.41	-579.00	1730.00	4365	20230829	-63.00	1600	20240904	0.94	4128	-60.88	20240105	1600	0.94	20240904	3505	-53.92	20240805	400	303.75	20240517	N	060260	500	41 억	60426	N	N	N	00	N
110	20240904	120502	57	100.00	KOSDAQ	화학	N	N	N	N	N	1623	-66	5	-3.91	170861092	103994	71.47	1689	1715	1600	2195	1183	1689	1642.91	0.73	0	3666	1822	1755	1715	1648	1608	1789	1682	42	506	500	1110	1	1	8312009	135	-2.80	0.94	12	1.25	-579.00	1730.00	4365	20230829	-62.82	1600	20240904	1.44	4128	-60.68	20240105	1600	1.44	20240904	3505	-53.69	20240805	400	305.75	20240517	N	060260	500	41 억	60426	N	N	N	00	N
111	20240904	110501	57	100.00	KOSDAQ	화학	N	N	N	N	N	1622	-67	5	-3.97	153944912	93586	64.31	1689	1715	1600	2195	1183	1689	1644.87	0.73	0	2887	1822	1755	1715	1648	1608	1789	1682	42	506	500	1110	1	1	8312009	135	-2.80	0.94	12	1.13	-579.00	1730.00	4365	20230829	-62.84	1600	20240904	1.38	4128	-60.71	20240105	1600	1.38	20240904	3505	-53.72	20240805	400	305.50	20240517	N	060260	500	41 억	60426	N	N	N	00	N
112	20240904	100504	57	100.00	KOSDAQ	화학	N	N	N	N	N	1617	-72	5	-4.26	89306784	53907	37.05	1689	1715	1600	2195	1183	1689	1656.57	0.73	0	-1897	1822	1755	1715	1648	1608	1789	1682	42	506	500	1110	1	1	8312009	134	-2.79	0.93	12	0.65	-579.00	1730.00	4365	20230829	-62.96	1600	20240904	1.06	4128	-60.83	20240105	1600	1.06	20240904	3505	-53.87	20240805	400	304.25	20240517	N	060260	500	41 억	60426	N	N	N	00	N
113	20240904	090503	57	100.00	KOSDAQ	화학	N	N	N	N	N	1710	21	2	1.24	30162734	17798	12.23	1689	1715	1689	2195	1183	1689	1694.78	0.73	0	1203	1822	1755	1715	1648	1608	1789	1682	42	506	500	1110	1	1	8312009	142	-2.95	0.99	12	0.21	-579.00	1730.00	4365	20230829	-60.82	1675	20240903	2.09	4128	-58.58	20240105	1675	2.09	20240903	3505	-51.21	20240805	400	327.50	20240517	N	060260	500	41 억	60426	N	N	N	00	N
114	20240903	160457	57	100.00	KOSDAQ	화학	N	N	N	N	N	1689	13	2	0.78	248069296	145509	10.14	1676	1782	1675	2175	1174	1676	1704.89	0.56	0	13757	2428	2052	1864	1488	1300	1958	1394	42	499	500	1100	1	1	8312009	140	-2.92	0.98	12	1.75	-579.00	1730.00	4365	20230829	-61.31	1675	20240903	0.84	4128	-59.08	20240105	1675	0.84	20240903	3505	-51.81	20240805	400	322.25	20240517	N	060260	500	41 억	46669	N	N	N	00	N
115	20240903	150500	57	100.00	KOSDAQ	화학	N	N	N	N	N	1675	-1	5	-0.06	242731742	142346	9.92	1676	1782	1675	2175	1174	1676	1705.22	0.56	0	14260	2428	2052	1864	1488	1300	1958	1394	42	499	500	1100	1	1	8312009	139	-2.89	0.97	12	1.71	-579.00	1730.00	4365	20230829	-61.63	1675	20240903	0.00	4128	-59.42	20240105	1675	0.00	20240903	3505	-52.21	20240805	400	318.75	20240517	N	060260	500	41 억	46669	N	N	N	00	N
116	20240903	140501	57	100.00	KOSDAQ	화학	N	N	N	N	N	1680	4	2	0.24	216056650	126446	8.81	1676	1782	1676	2175	1174	1676	1708.69	0.56	0	15412	2428	2052	1864	1488	1300	1958	1394	42	499	500	1100	1	1	8312009	140	-2.90	0.97	12	1.52	-579.00	1730.00	4365	20230829	-61.51	1676	20240903	0.24	4128	-59.30	20240105	1676	0.24	20240903	3505	-52.07	20240805	400	320.00	20240517	N	060260	500	41 억	46669	N	N	N	00	N
117	20240903	130502	57	100.00	KOSDAQ	화학	N	N	N	N	N	1694	18	2	1.07	192778691	112656	7.85	1676	1782	1676	2175	1174	1676	1711.22	0.56	0	23119	2428	2052	1864	1488	1300	1958	1394	42	499	500	1100	1	1	8312009	141	-2.93	0.98	12	1.36	-579.00	1730.00	4365	20230829	-61.19	1676	20240903	1.07	4128	-58.96	20240105	1676	1.07	20240903	3505	-51.67	20240805	400	323.50	20240517	N	060260	500	41 억	46669	N	N	N	00	N
118	20240903	120455	57	100.00	KOSDAQ	화학	N	N	N	N	N	1707	31	2	1.85	181657207	106104	7.39	1676	1782	1676	2175	1174	1676	1712.07	0.56	0	23691	2428	2052	1864	1488	1300	1958	1394	42	499	500	1100	1	1	8312009	142	-2.95	0.99	12	1.28	-579.00	1730.00	4365	20230829	-60.89	1676	20240903	1.85	4128	-58.65	20240105	1676	1.85	20240903	3505	-51.30	20240805	400	326.75	20240517	N	060260	500	41 억	46669	N	N	N	00	N
119	20240903	110453	57	100.00	KOSDAQ	화학	N	N	N	N	N	1701	25	2	1.49	166392799	97127	6.77	1676	1782	1676	2175	1174	1676	1713.15	0.56	0	19245	2428	2052	1864	1488	1300	1958	1394	42	499	500	1100	1	1	8312009	141	-2.94	0.98	12	1.17	-579.00	1730.00	4365	20230829	-61.03	1676	20240903	1.49	4128	-58.79	20240105	1676	1.49	20240903	3505	-51.47	20240805	400	325.25	20240517	N	060260	500	41 억	46669	N	N	N	00	N
120	20240903	100454	57	100.00	KOSDAQ	화학	N	N	N	N	N	1699	23	2	1.37	154894325	90357	6.29	1676	1782	1676	2175	1174	1676	1714.25	0.56	0	18657	2428	2052	1864	1488	1300	1958	1394	42	499	500	1100	1	1	8312009	141	-2.93	0.98	12	1.09	-579.00	1730.00	4365	20230829	-61.08	1676	20240903	1.37	4128	-58.84	20240105	1676	1.37	20240903	3505	-51.53	20240805	400	324.75	20240517	N	060260	500	41 억	46669	N	N	N	00	N
121	20240903	090455	57	100.00	KOSDAQ	화학	N	N	N	N	N	1729	53	2	3.16	59241583	33975	2.37	1676	1782	1676	2175	1174	1676	1743.68	0.56	0	-1503	2428	2052	1864	1488	1300	1958	1394	42	499	500	1100	1	1	8312009	144	-2.99	1.00	12	0.41	-579.00	1730.00	4365	20230829	-60.39	1676	20240903	3.16	4128	-58.12	20240105	1676	3.16	20240903	3505	-50.67	20240805	400	332.25	20240517	N	060260	500	41 억	46669	N	N	N	00	N
122	20240902	160450	57	100.00	KOSDAQ	화학	N	N	N	N	N	1676	-84	5	-4.77	2767790832	1419467	2229.55	1780	2240	1676	2285	1232	1760	1950.33	0.97	0	-33638	1904	1832	1796	1724	1688	1814	1706	42	525	500	1160	1	1	8312009	139	-2.89	0.97	12	17.08	-579.00	1730.00	4365	20230829	-61.60	1676	20240902	0.00	4128	-59.40	20240105	1676	0.00	20240902	3505	-52.18	20240805	400	319.00	20240517	N	060260	500	41 억	80326	N	N	N	00	N
123	20240902	150458	57	100.00	KOSDAQ	화학	N	N	N	N	N	1699	-61	5	-3.47	2716587733	1388976	2181.66	1780	2240	1686	2285	1232	1760	1955.83	0.97	0	-31698	1904	1832	1796	1724	1688	1814	1706	42	525	500	1160	1	1	8312009	141	-2.93	0.98	12	16.71	-579.00	1730.00	4365	20230829	-61.08	1686	20240902	0.77	4128	-58.84	20240105	1686	0.77	20240902	3505	-51.53	20240805	400	324.75	20240517	N	060260	500	41 억	80326	N	N	N	00	N
124	20240902	140458	57	100.00	KOSDAQ	화학	N	N	N	N	N	1798	38	2	2.16	2550417128	1293344	2031.45	1780	2240	1780	2285	1232	1760	1971.97	0.97	0	-30393	1904	1832	1796	1724	1688	1814	1706	42	525	500	1160	1	1	8312009	149	-3.11	1.04	12	15.56	-579.00	1730.00	4365	20230829	-58.81	1739	20240829	3.39	4128	-56.44	20240105	1739	3.39	20240829	3505	-48.70	20240805	400	349.50	20240517	N	060260	500	41 억	80326	N	N	N	00	N
125	20240902	130454	57	100.00	KOSDAQ	화학	N	N	N	N	N	1795	35	2	1.99	2509873060	1270739	1995.95	1780	2240	1780	2285	1232	1760	1975.14	0.97	0	-32445	1904	1832	1796	1724	1688	1814	1706	42	525	500	1160	1	1	8312009	149	-3.10	1.04	12	15.29	-579.00	1730.00	4365	20230829	-58.88	1739	20240829	3.22	4128	-56.52	20240105	1739	3.22	20240829	3505	-48.79	20240805	400	348.75	20240517	N	060260	500	41 억	80326	N	N	N	00	N
126	20240902	120458	57	100.00	KOSDAQ	화학	N	N	N	N	N	1792	32	2	1.82	2465446029	1245962	1957.03	1780	2240	1780	2285	1232	1760	1978.76	0.97	0	-32639	1904	1832	1796	1724	1688	1814	1706	42	525	500	1160	1	1	8312009	149	-3.09	1.04	12	14.99	-579.00	1730.00	4365	20230829	-58.95	1739	20240829	3.05	4128	-56.59	20240105	1739	3.05	20240829	3505	-48.87	20240805	400	348.00	20240517	N	060260	500	41 억	80326	N	N	N	00	N
127	20240902	110453	57	100.00	KOSDAQ	화학	N	N	N	N	N	1848	88	2	5.00	2324829193	1168798	1835.83	1780	2240	1780	2285	1232	1760	1989.09	0.97	0	-35281	1904	1832	1796	1724	1688	1814	1706	42	525	500	1160	1	1	8312009	154	-3.19	1.07	12	14.06	-579.00	1730.00	4365	20230829	-57.66	1739	20240829	6.27	4128	-55.23	20240105	1739	6.27	20240829	3505	-47.28	20240805	400	362.00	20240517	N	060260	500	41 억	80326	N	N	N	00	N
128	20240902	100452	57	100.00	KOSDAQ	화학	N	N	N	N	N	1828	68	2	3.86	2260323005	1133908	1781.03	1780	2240	1780	2285	1232	1760	1993.41	0.97	0	-36025	1904	1832	1796	1724	1688	1814	1706	42	525	500	1160	1	1	8312009	152	-3.16	1.06	12	13.64	-579.00	1730.00	4365	20230829	-58.12	1739	20240829	5.12	4128	-55.72	20240105	1739	5.12	20240829	3505	-47.85	20240805	400	357.00	20240517	N	060260	500	41 억	80326	N	N	N	00	N
129	20240902	090449	57	100.00	KOSDAQ	화학	N	N	N	N	N	1950	190	2	10.80	56863268	30526	47.95	1780	1950	1780	2285	1232	1760	1863.01	0.97	0	5920	1904	1832	1796	1724	1688	1814	1706	42	525	500	1160	1	1	8312009	162	-3.37	1.13	12	0.37	-579.00	1730.00	4365	20230829	-55.33	1739	20240829	12.13	4128	-52.76	20240105	1739	12.13	20240829	3505	-44.37	20240805	400	387.50	20240517	N	060260	500	41 억	80326	Y	N	N	00	N

53 KiB Raw Blame History

53 KiB

Raw Blame History