KissMeData/035200/price/prices-20240901.csv at fb430f14574ee7cbb24196048fe0277d4cd366fa

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	160431	57	100.00	KOSDAQ	화학	N	N	N	N	N	2885	60	2	2.12	113343085	39179	336.36	2840	2930	2820	3670	1980	2825	2892.96	0.94	5354	2898	2861	2838	2801	2778	2880	2820	49	845	500	1970	5	1	9730590	281	19.76	0.67	12	0.40	146.00	4289.00	4790	20240328	-39.77	2350	20240805	22.77	4790	-39.77	20240328	2350	22.77	20240805	4790	-39.77	20240328	2350	22.77	20240805	2.24	N	035200	500	48 억	91279	N	N	N	N
3	20240930	150437	57	100.00	KOSDAQ	화학	N	N	N	N	N	2900	75	2	2.65	107365425	37109	318.59	2840	2930	2820	3670	1980	2825	2893.24	0.94	5887	2898	2861	2838	2801	2778	2880	2820	49	845	500	1970	5	1	9730590	282	19.86	0.68	12	0.38	146.00	4289.00	4790	20240328	-39.46	2350	20240805	23.40	4790	-39.46	20240328	2350	23.40	20240805	4790	-39.46	20240328	2350	23.40	20240805	2.24	N	035200	500	48 억	91279	N	N	N	N
4	20240930	140436	57	100.00	KOSDAQ	화학	N	N	N	N	N	2890	65	2	2.30	102616580	35463	304.46	2840	2930	2820	3670	1980	2825	2893.62	0.94	6097	2898	2861	2838	2801	2778	2880	2820	49	845	500	1970	5	1	9730590	281	19.79	0.67	12	0.36	146.00	4289.00	4790	20240328	-39.67	2350	20240805	22.98	4790	-39.67	20240328	2350	22.98	20240805	4790	-39.67	20240328	2350	22.98	20240805	2.24	N	035200	500	48 억	91279	N	N	N	N
5	20240930	130435	57	100.00	KOSDAQ	화학	N	N	N	N	N	2915	90	2	3.19	94197530	32563	279.56	2840	2925	2820	3670	1980	2825	2892.78	0.94	5262	2898	2861	2838	2801	2778	2880	2820	49	845	500	1970	5	1	9730590	284	19.97	0.68	12	0.33	146.00	4289.00	4790	20240328	-39.14	2350	20240805	24.04	4790	-39.14	20240328	2350	24.04	20240805	4790	-39.14	20240328	2350	24.04	20240805	2.24	N	035200	500	48 억	91279	N	N	N	N
6	20240930	120433	57	100.00	KOSDAQ	화학	N	N	N	N	N	2910	85	2	3.01	75759310	26232	225.21	2840	2920	2820	3670	1980	2825	2888.05	0.94	3867	2898	2861	2838	2801	2778	2880	2820	49	845	500	1970	5	1	9730590	283	19.93	0.68	12	0.27	146.00	4289.00	4790	20240328	-39.25	2350	20240805	23.83	4790	-39.25	20240328	2350	23.83	20240805	4790	-39.25	20240328	2350	23.83	20240805	2.24	N	035200	500	48 억	91279	N	N	N	N
7	20240930	110433	57	100.00	KOSDAQ	화학	N	N	N	N	N	2895	70	2	2.48	48134685	16718	143.53	2840	2910	2820	3670	1980	2825	2879.21	0.94	5494	2898	2861	2838	2801	2778	2880	2820	49	845	500	1970	5	1	9730590	282	19.83	0.67	12	0.17	146.00	4289.00	4790	20240328	-39.56	2350	20240805	23.19	4790	-39.56	20240328	2350	23.19	20240805	4790	-39.56	20240328	2350	23.19	20240805	2.24	N	035200	500	48 억	91279	N	N	N	N
8	20240930	100430	57	100.00	KOSDAQ	화학	N	N	N	N	N	2880	55	2	1.95	23637060	8209	70.48	2840	2910	2820	3670	1980	2825	2879.41	0.94	2301	2898	2861	2838	2801	2778	2880	2820	49	845	500	1970	5	1	9730590	280	19.73	0.67	12	0.08	146.00	4289.00	4790	20240328	-39.87	2350	20240805	22.55	4790	-39.87	20240328	2350	22.55	20240805	4790	-39.87	20240328	2350	22.55	20240805	2.24	N	035200	500	48 억	91279	N	N	N	N
9	20240930	090416	57	100.00	KOSDAQ	화학	N	N	N	N	N	2845	20	2	0.71	1993960	702	6.03	2840	2850	2820	3670	1980	2825	2840.40	0.94	-221	2898	2861	2838	2801	2778	2880	2820	49	845	500	1970	5	1	9730590	277	19.49	0.66	12	0.01	146.00	4289.00	4790	20240328	-40.61	2350	20240805	21.06	4790	-40.61	20240328	2350	21.06	20240805	4790	-40.61	20240328	2350	21.06	20240805	2.24	N	035200	500	48 억	91279	N	N	N	N
10	20240927	160431	57	100.00	KOSDAQ	화학	N	N	N	N	N	2825	-25	5	-0.88	32858710	11591	83.62	2820	2875	2815	3705	1995	2850	2834.88	0.93	783	2930	2890	2845	2805	2760	2910	2825	49	855	500	1990	5	1	9730590	275	19.35	0.66	12	0.12	146.00	4289.00	4790	20240328	-41.02	2350	20240805	20.21	4790	-41.02	20240328	2350	20.21	20240805	4790	-41.02	20240328	2350	20.21	20240805	2.24	N	035200	500	48 억	90490	N	N	N	N
11	20240927	150435	57	100.00	KOSDAQ	화학	N	N	N	N	N	2835	-15	5	-0.53	26729225	9424	67.99	2820	2875	2815	3705	1995	2850	2836.29	0.93	656	2930	2890	2845	2805	2760	2910	2825	49	855	500	1990	5	1	9730590	276	19.42	0.66	12	0.10	146.00	4289.00	4790	20240328	-40.81	2350	20240805	20.64	4790	-40.81	20240328	2350	20.64	20240805	4790	-40.81	20240328	2350	20.64	20240805	2.24	N	035200	500	48 억	90490	N	N	N	N
12	20240927	140437	57	100.00	KOSDAQ	화학	N	N	N	N	N	2830	-20	5	-0.70	26250530	9255	66.77	2820	2875	2815	3705	1995	2850	2836.36	0.93	646	2930	2890	2845	2805	2760	2910	2825	49	855	500	1990	5	1	9730590	275	19.38	0.66	12	0.10	146.00	4289.00	4790	20240328	-40.92	2350	20240805	20.43	4790	-40.92	20240328	2350	20.43	20240805	4790	-40.92	20240328	2350	20.43	20240805	2.24	N	035200	500	48 억	90490	N	N	N	N
13	20240927	130434	57	100.00	KOSDAQ	화학	N	N	N	N	N	2850	0	3	0.00	20054195	7071	51.01	2820	2875	2815	3705	1995	2850	2836.12	0.93	-73	2930	2890	2845	2805	2760	2910	2825	49	855	500	1990	5	1	9730590	277	19.52	0.66	12	0.07	146.00	4289.00	4790	20240328	-40.50	2350	20240805	21.28	4790	-40.50	20240328	2350	21.28	20240805	4790	-40.50	20240328	2350	21.28	20240805	2.24	N	035200	500	48 억	90490	N	N	N	N
14	20240927	120432	57	100.00	KOSDAQ	화학	N	N	N	N	N	2830	-20	5	-0.70	19227970	6781	48.92	2820	2875	2815	3705	1995	2850	2835.57	0.93	-129	2930	2890	2845	2805	2760	2910	2825	49	855	500	1990	5	1	9730590	275	19.38	0.66	12	0.07	146.00	4289.00	4790	20240328	-40.92	2350	20240805	20.43	4790	-40.92	20240328	2350	20.43	20240805	4790	-40.92	20240328	2350	20.43	20240805	2.24	N	035200	500	48 억	90490	N	N	N	N
15	20240927	110434	57	100.00	KOSDAQ	화학	N	N	N	N	N	2845	-5	5	-0.18	8293080	2929	21.13	2820	2850	2815	3705	1995	2850	2831.37	0.93	-45	2930	2890	2845	2805	2760	2910	2825	49	855	500	1990	5	1	9730590	277	19.49	0.66	12	0.03	146.00	4289.00	4790	20240328	-40.61	2350	20240805	21.06	4790	-40.61	20240328	2350	21.06	20240805	4790	-40.61	20240328	2350	21.06	20240805	2.24	N	035200	500	48 억	90490	N	N	N	N
16	20240927	100433	57	100.00	KOSDAQ	화학	N	N	N	N	N	2830	-20	5	-0.70	6412795	2264	16.33	2820	2850	2815	3705	1995	2850	2832.51	0.93	-45	2930	2890	2845	2805	2760	2910	2825	49	855	500	1990	5	1	9730590	275	19.38	0.66	12	0.02	146.00	4289.00	4790	20240328	-40.92	2350	20240805	20.43	4790	-40.92	20240328	2350	20.43	20240805	4790	-40.92	20240328	2350	20.43	20240805	2.24	N	035200	500	48 억	90490	N	N	N	N
17	20240927	090433	57	100.00	KOSDAQ	화학	N	N	N	N	N	2850	0	3	0.00	1119570	397	2.86	2820	2850	2820	3705	1995	2850	2820.08	0.93	-58	2930	2890	2845	2805	2760	2910	2825	49	855	500	1990	5	1	9730590	277	19.52	0.66	12	0.00	146.00	4289.00	4790	20240328	-40.50	2350	20240805	21.28	4790	-40.50	20240328	2350	21.28	20240805	4790	-40.50	20240328	2350	21.28	20240805	2.24	N	035200	500	48 억	90490	N	N	N	N
18	20240926	160426	57	100.00	KOSDAQ	화학	N	N	N	N	N	2850	50	2	1.79	39378980	13861	41.59	2800	2885	2800	3640	1960	2800	2840.93	0.91	1728	2920	2860	2830	2770	2740	2845	2755	49	840	500	1960	5	1	9730590	277	19.52	0.66	12	0.14	146.00	4289.00	4790	20240328	-40.50	2350	20240805	21.28	4790	-40.50	20240328	2350	21.28	20240805	4790	-40.50	20240328	2350	21.28	20240805	2.29	N	035200	500	48 억	88708	N	N	N	N
19	20240926	150425	57	100.00	KOSDAQ	화학	N	N	N	N	N	2850	50	2	1.79	38598020	13587	40.77	2800	2885	2800	3640	1960	2800	2840.81	0.91	1714	2920	2860	2830	2770	2740	2845	2755	49	840	500	1960	5	1	9730590	277	19.52	0.66	12	0.14	146.00	4289.00	4790	20240328	-40.50	2350	20240805	21.28	4790	-40.50	20240328	2350	21.28	20240805	4790	-40.50	20240328	2350	21.28	20240805	2.29	N	035200	500	48 억	88708	N	N	N	N
20	20240926	140430	57	100.00	KOSDAQ	화학	N	N	N	N	N	2835	35	2	1.25	34264970	12064	36.20	2800	2885	2800	3640	1960	2800	2840.27	0.91	1394	2920	2860	2830	2770	2740	2845	2755	49	840	500	1960	5	1	9730590	276	19.42	0.66	12	0.12	146.00	4289.00	4790	20240328	-40.81	2350	20240805	20.64	4790	-40.81	20240328	2350	20.64	20240805	4790	-40.81	20240328	2350	20.64	20240805	2.29	N	035200	500	48 억	88708	N	N	N	N
21	20240926	130432	57	100.00	KOSDAQ	화학	N	N	N	N	N	2855	55	2	1.96	31460625	11076	33.23	2800	2885	2800	3640	1960	2800	2840.43	0.91	1120	2920	2860	2830	2770	2740	2845	2755	49	840	500	1960	5	1	9730590	278	19.55	0.67	12	0.11	146.00	4289.00	4790	20240328	-40.40	2350	20240805	21.49	4790	-40.40	20240328	2350	21.49	20240805	4790	-40.40	20240328	2350	21.49	20240805	2.29	N	035200	500	48 억	88708	N	N	N	N
22	20240926	120432	57	100.00	KOSDAQ	화학	N	N	N	N	N	2855	55	2	1.96	24422720	8605	25.82	2800	2885	2800	3640	1960	2800	2838.20	0.91	586	2920	2860	2830	2770	2740	2845	2755	49	840	500	1960	5	1	9730590	278	19.55	0.67	12	0.09	146.00	4289.00	4790	20240328	-40.40	2350	20240805	21.49	4790	-40.40	20240328	2350	21.49	20240805	4790	-40.40	20240328	2350	21.49	20240805	2.29	N	035200	500	48 억	88708	N	N	N	N
23	20240926	110432	57	100.00	KOSDAQ	화학	N	N	N	N	N	2855	55	2	1.96	21623895	7626	22.88	2800	2885	2800	3640	1960	2800	2835.55	0.91	705	2920	2860	2830	2770	2740	2845	2755	49	840	500	1960	5	1	9730590	278	19.55	0.67	12	0.08	146.00	4289.00	4790	20240328	-40.40	2350	20240805	21.49	4790	-40.40	20240328	2350	21.49	20240805	4790	-40.40	20240328	2350	21.49	20240805	2.29	N	035200	500	48 억	88708	N	N	N	N
24	20240926	100433	57	100.00	KOSDAQ	화학	N	N	N	N	N	2815	15	2	0.54	6712560	2379	7.14	2800	2840	2800	3640	1960	2800	2821.59	0.91	386	2920	2860	2830	2770	2740	2845	2755	49	840	500	1960	5	1	9730590	274	19.28	0.66	12	0.02	146.00	4289.00	4790	20240328	-41.23	2350	20240805	19.79	4790	-41.23	20240328	2350	19.79	20240805	4790	-41.23	20240328	2350	19.79	20240805	2.29	N	035200	500	48 억	88708	N	N	N	N
25	20240926	090429	57	100.00	KOSDAQ	화학	N	N	N	N	N	2835	35	2	1.25	633745	226	0.68	2800	2835	2800	3640	1960	2800	2804.18	0.91	12	2920	2860	2830	2770	2740	2845	2755	49	840	500	1960	5	1	9730590	276	19.42	0.66	12	0.00	146.00	4289.00	4790	20240328	-40.81	2350	20240805	20.64	4790	-40.81	20240328	2350	20.64	20240805	4790	-40.81	20240328	2350	20.64	20240805	2.29	N	035200	500	48 억	88708	N	N	N	N
26	20240925	160427	57	100.00	KOSDAQ	화학	N	N	N	N	N	2800	-50	5	-1.75	94878070	33327	57.30	2830	2890	2800	3705	1995	2850	2847.77	0.95	-4105	2930	2890	2810	2770	2690	2910	2790	49	855	500	1990	5	1	9730590	272	19.18	0.65	12	0.34	146.00	4289.00	4790	20240328	-41.54	2350	20240805	19.15	4790	-41.54	20240328	2350	19.15	20240805	4790	-41.54	20240328	2350	19.15	20240805	2.33	N	035200	500	48 억	92791	N	N	N	N
27	20240925	150430	57	100.00	KOSDAQ	화학	N	N	N	N	N	2840	-10	5	-0.35	84198970	29521	50.75	2830	2890	2820	3705	1995	2850	2852.17	0.95	-4230	2930	2890	2810	2770	2690	2910	2790	49	855	500	1990	5	1	9730590	276	19.45	0.66	12	0.30	146.00	4289.00	4790	20240328	-40.71	2350	20240805	20.85	4790	-40.71	20240328	2350	20.85	20240805	4790	-40.71	20240328	2350	20.85	20240805	2.33	N	035200	500	48 억	92791	N	N	N	N
28	20240925	140431	57	100.00	KOSDAQ	화학	N	N	N	N	N	2855	5	2	0.18	56689680	19837	34.10	2830	2890	2830	3705	1995	2850	2857.78	0.95	-635	2930	2890	2810	2770	2690	2910	2790	49	855	500	1990	5	1	9730590	278	19.55	0.67	12	0.20	146.00	4289.00	4790	20240328	-40.40	2350	20240805	21.49	4790	-40.40	20240328	2350	21.49	20240805	4790	-40.40	20240328	2350	21.49	20240805	2.33	N	035200	500	48 억	92791	N	N	N	N
29	20240925	130431	57	100.00	KOSDAQ	화학	N	N	N	N	N	2870	20	2	0.70	50715235	17745	30.51	2830	2890	2830	3705	1995	2850	2858.00	0.95	-872	2930	2890	2810	2770	2690	2910	2790	49	855	500	1990	5	1	9730590	279	19.66	0.67	12	0.18	146.00	4289.00	4790	20240328	-40.08	2350	20240805	22.13	4790	-40.08	20240328	2350	22.13	20240805	4790	-40.08	20240328	2350	22.13	20240805	2.33	N	035200	500	48 억	92791	N	N	N	N
30	20240925	120430	57	100.00	KOSDAQ	화학	N	N	N	N	N	2875	25	2	0.88	39634520	13883	23.87	2830	2890	2830	3705	1995	2850	2854.90	0.95	342	2930	2890	2810	2770	2690	2910	2790	49	855	500	1990	5	1	9730590	280	19.69	0.67	12	0.14	146.00	4289.00	4790	20240328	-39.98	2350	20240805	22.34	4790	-39.98	20240328	2350	22.34	20240805	4790	-39.98	20240328	2350	22.34	20240805	2.33	N	035200	500	48 억	92791	N	N	N	N
31	20240925	110429	57	100.00	KOSDAQ	화학	N	N	N	N	N	2875	25	2	0.88	35528480	12455	21.41	2830	2890	2830	3705	1995	2850	2852.55	0.95	309	2930	2890	2810	2770	2690	2910	2790	49	855	500	1990	5	1	9730590	280	19.69	0.67	12	0.13	146.00	4289.00	4790	20240328	-39.98	2350	20240805	22.34	4790	-39.98	20240328	2350	22.34	20240805	4790	-39.98	20240328	2350	22.34	20240805	2.33	N	035200	500	48 억	92791	N	N	N	N
32	20240925	100430	57	100.00	KOSDAQ	화학	N	N	N	N	N	2850	0	3	0.00	17811725	6276	10.79	2830	2865	2830	3705	1995	2850	2838.07	0.95	179	2930	2890	2810	2770	2690	2910	2790	49	855	500	1990	5	1	9730590	277	19.52	0.66	12	0.06	146.00	4289.00	4790	20240328	-40.50	2350	20240805	21.28	4790	-40.50	20240328	2350	21.28	20240805	4790	-40.50	20240328	2350	21.28	20240805	2.33	N	035200	500	48 억	92791	N	N	N	N
33	20240925	090429	57	100.00	KOSDAQ	화학	N	N	N	N	N	2835	-15	5	-0.53	7156435	2528	4.35	2830	2850	2830	3705	1995	2850	2830.86	0.95	-170	2930	2890	2810	2770	2690	2910	2790	49	855	500	1990	5	1	9730590	276	19.42	0.66	12	0.03	146.00	4289.00	4790	20240328	-40.81	2350	20240805	20.64	4790	-40.81	20240328	2350	20.64	20240805	4790	-40.81	20240328	2350	20.64	20240805	2.33	N	035200	500	48 억	92791	N	N	N	N
34	20240924	160427	57	100.00	KOSDAQ	화학	N	N	N	N	N	2850	95	2	3.45	162387660	58135	149.62	2755	2850	2730	3580	1930	2755	2793.28	0.94	1414	2865	2810	2780	2725	2695	2795	2710	49	825	500	1920	5	1	9730590	277	19.52	0.66	12	0.60	146.00	4289.00	4790	20240328	-40.50	2350	20240805	21.28	4790	-40.50	20240328	2350	21.28	20240805	4790	-40.50	20240328	2350	21.28	20240805	2.41	N	035200	500	48 억	91408	N	N	N	N
35	20240924	150426	57	100.00	KOSDAQ	화학	N	N	N	N	N	2830	75	2	2.72	143437700	51477	132.49	2755	2835	2730	3580	1930	2755	2786.44	0.94	1635	2865	2810	2780	2725	2695	2795	2710	49	825	500	1920	5	1	9730590	275	19.38	0.66	12	0.53	146.00	4289.00	4790	20240328	-40.92	2350	20240805	20.43	4790	-40.92	20240328	2350	20.43	20240805	4790	-40.92	20240328	2350	20.43	20240805	2.41	N	035200	500	48 억	91408	N	N	N	N
36	20240924	140426	57	100.00	KOSDAQ	화학	N	N	N	N	N	2810	55	2	2.00	118339215	42600	109.64	2755	2835	2730	3580	1930	2755	2777.92	0.94	1136	2865	2810	2780	2725	2695	2795	2710	49	825	500	1920	5	1	9730590	273	19.25	0.66	12	0.44	146.00	4289.00	4790	20240328	-41.34	2350	20240805	19.57	4790	-41.34	20240328	2350	19.57	20240805	4790	-41.34	20240328	2350	19.57	20240805	2.41	N	035200	500	48 억	91408	N	N	N	N
37	20240924	130427	57	100.00	KOSDAQ	화학	N	N	N	N	N	2765	10	2	0.36	93571550	33767	86.91	2755	2820	2730	3580	1930	2755	2771.09	0.94	766	2865	2810	2780	2725	2695	2795	2710	49	825	500	1920	5	1	9730590	269	18.94	0.64	12	0.35	146.00	4289.00	4790	20240328	-42.28	2350	20240805	17.66	4790	-42.28	20240328	2350	17.66	20240805	4790	-42.28	20240328	2350	17.66	20240805	2.41	N	035200	500	48 억	91408	N	N	N	N
38	20240924	120427	57	100.00	KOSDAQ	화학	N	N	N	N	N	2765	10	2	0.36	84558935	30483	78.46	2755	2820	2730	3580	1930	2755	2773.97	0.94	967	2865	2810	2780	2725	2695	2795	2710	49	825	500	1920	5	1	9730590	269	18.94	0.64	12	0.31	146.00	4289.00	4790	20240328	-42.28	2350	20240805	17.66	4790	-42.28	20240328	2350	17.66	20240805	4790	-42.28	20240328	2350	17.66	20240805	2.41	N	035200	500	48 억	91408	N	N	N	N
39	20240924	110428	57	100.00	KOSDAQ	화학	N	N	N	N	N	2765	10	2	0.36	38107000	13816	35.56	2755	2820	2730	3580	1930	2755	2758.18	0.94	698	2865	2810	2780	2725	2695	2795	2710	49	825	500	1920	5	1	9730590	269	18.94	0.64	12	0.14	146.00	4289.00	4790	20240328	-42.28	2350	20240805	17.66	4790	-42.28	20240328	2350	17.66	20240805	4790	-42.28	20240328	2350	17.66	20240805	2.41	N	035200	500	48 억	91408	N	N	N	N
40	20240924	100425	57	100.00	KOSDAQ	화학	N	N	N	N	N	2785	30	2	1.09	36749015	13328	34.30	2755	2820	2730	3580	1930	2755	2757.28	0.94	754	2865	2810	2780	2725	2695	2795	2710	49	825	500	1920	5	1	9730590	271	19.08	0.65	12	0.14	146.00	4289.00	4790	20240328	-41.86	2350	20240805	18.51	4790	-41.86	20240328	2350	18.51	20240805	4790	-41.86	20240328	2350	18.51	20240805	2.41	N	035200	500	48 억	91408	N	N	N	N
41	20240924	090426	57	100.00	KOSDAQ	화학	N	N	N	N	N	2770	15	2	0.54	2500920	909	2.34	2755	2770	2740	3580	1930	2755	2751.29	0.94	575	2865	2810	2780	2725	2695	2795	2710	49	825	500	1920	5	1	9730590	270	18.97	0.65	12	0.01	146.00	4289.00	4790	20240328	-42.17	2350	20240805	17.87	4790	-42.17	20240328	2350	17.87	20240805	4790	-42.17	20240328	2350	17.87	20240805	2.41	N	035200	500	48 억	91408	N	N	N	N
42	20240923	160426	57	100.00	KOSDAQ	화학	N	N	N	N	N	2755	-40	5	-1.43	105887250	38285	33.39	2770	2835	2750	3630	1960	2795	2765.77	0.93	986	2871	2832	2791	2752	2711	2812	2732	49	835	500	1950	5	1	9730590	268	18.87	0.64	12	0.39	146.00	4289.00	4790	20240328	-42.48	2350	20240805	17.23	4790	-42.48	20240328	2350	17.23	20240805	4790	-42.48	20240328	2350	17.23	20240805	2.12	N	035200	500	48 억	90394	N	N	N	N
43	20240923	150427	57	100.00	KOSDAQ	화학	N	N	N	N	N	2760	-35	5	-1.25	97814885	35356	30.84	2770	2835	2750	3630	1960	2795	2766.57	0.93	3417	2871	2832	2791	2752	2711	2812	2732	49	835	500	1950	5	1	9730590	269	18.90	0.64	12	0.36	146.00	4289.00	4790	20240328	-42.38	2350	20240805	17.45	4790	-42.38	20240328	2350	17.45	20240805	4790	-42.38	20240328	2350	17.45	20240805	2.12	N	035200	500	48 억	90394	N	N	N	N
44	20240923	140430	57	100.00	KOSDAQ	화학	N	N	N	N	N	2780	-15	5	-0.54	72119690	26045	22.72	2770	2835	2750	3630	1960	2795	2769.04	0.93	1420	2871	2832	2791	2752	2711	2812	2732	49	835	500	1950	5	1	9730590	271	19.04	0.65	12	0.27	146.00	4289.00	4790	20240328	-41.96	2350	20240805	18.30	4790	-41.96	20240328	2350	18.30	20240805	4790	-41.96	20240328	2350	18.30	20240805	2.12	N	035200	500	48 억	90394	N	N	N	N
45	20240923	130427	57	100.00	KOSDAQ	화학	N	N	N	N	N	2795	0	3	0.00	68194940	24630	21.48	2770	2835	2750	3630	1960	2795	2768.78	0.93	1359	2871	2832	2791	2752	2711	2812	2732	49	835	500	1950	5	1	9730590	272	19.14	0.65	12	0.25	146.00	4289.00	4790	20240328	-41.65	2350	20240805	18.94	4790	-41.65	20240328	2350	18.94	20240805	4790	-41.65	20240328	2350	18.94	20240805	2.12	N	035200	500	48 억	90394	N	N	N	N
46	20240923	120426	57	100.00	KOSDAQ	화학	N	N	N	N	N	2770	-25	5	-0.89	53386935	19339	16.87	2770	2795	2750	3630	1960	2795	2760.58	0.93	1423	2871	2832	2791	2752	2711	2812	2732	49	835	500	1950	5	1	9730590	270	18.97	0.65	12	0.20	146.00	4289.00	4790	20240328	-42.17	2350	20240805	17.87	4790	-42.17	20240328	2350	17.87	20240805	4790	-42.17	20240328	2350	17.87	20240805	2.12	N	035200	500	48 억	90394	N	N	N	N
47	20240923	110428	57	100.00	KOSDAQ	화학	N	N	N	N	N	2760	-35	5	-1.25	42648620	15458	13.48	2770	2795	2750	3630	1960	2795	2759.00	0.93	1583	2871	2832	2791	2752	2711	2812	2732	49	835	500	1950	5	1	9730590	269	18.90	0.64	12	0.16	146.00	4289.00	4790	20240328	-42.38	2350	20240805	17.45	4790	-42.38	20240328	2350	17.45	20240805	4790	-42.38	20240328	2350	17.45	20240805	2.12	N	035200	500	48 억	90394	N	N	N	N
48	20240923	100425	57	100.00	KOSDAQ	화학	N	N	N	N	N	2790	-5	5	-0.18	32978645	11957	10.43	2770	2795	2750	3630	1960	2795	2758.10	0.93	952	2871	2832	2791	2752	2711	2812	2732	49	835	500	1950	5	1	9730590	271	19.11	0.65	12	0.12	146.00	4289.00	4790	20240328	-41.75	2350	20240805	18.72	4790	-41.75	20240328	2350	18.72	20240805	4790	-41.75	20240328	2350	18.72	20240805	2.12	N	035200	500	48 억	90394	N	N	N	N
49	20240923	090425	57	100.00	KOSDAQ	화학	N	N	N	N	N	2775	-20	5	-0.72	2677610	966	0.84	2770	2785	2770	3630	1960	2795	2771.85	0.93	12	2871	2832	2791	2752	2711	2812	2732	49	835	500	1950	5	1	9730590	270	19.01	0.65	12	0.01	146.00	4289.00	4790	20240328	-42.07	2350	20240805	18.09	4790	-42.07	20240328	2350	18.09	20240805	4790	-42.07	20240328	2350	18.09	20240805	2.12	N	035200	500	48 억	90394	N	N	N	N
50	20240913	160406	57	100.00	KOSDAQ	화학	N	N	N	N	N	2655	-20	5	-0.75	22866250	8558	65.09	2690	2690	2655	3475	1875	2675	2672.01	0.79	-297	2778	2726	2663	2611	2548	2752	2637	49	800	500	1870	5	1	9730590	258	18.18	0.62	12	0.09	146.00	4289.00	4790	20240328	-44.57	2350	20240805	12.98	4790	-44.57	20240328	2350	12.98	20240805	4790	-44.57	20240328	2350	12.98	20240805	2.13	N	035200	500	48 억	76747	N	N	N	N
51	20240913	150410	57	100.00	KOSDAQ	화학	N	N	N	N	N	2655	-20	5	-0.75	19839680	7419	56.43	2690	2690	2655	3475	1875	2675	2674.17	0.79	-286	2778	2726	2663	2611	2548	2752	2637	49	800	500	1870	5	1	9730590	258	18.18	0.62	12	0.08	146.00	4289.00	4790	20240328	-44.57	2350	20240805	12.98	4790	-44.57	20240328	2350	12.98	20240805	4790	-44.57	20240328	2350	12.98	20240805	2.13	N	035200	500	48 억	76747	N	N	N	N
52	20240913	140412	57	100.00	KOSDAQ	화학	N	N	N	N	N	2670	-5	5	-0.19	17034675	6364	48.41	2690	2690	2655	3475	1875	2675	2676.72	0.79	-508	2778	2726	2663	2611	2548	2752	2637	49	800	500	1870	5	1	9730590	260	18.29	0.62	12	0.07	146.00	4289.00	4790	20240328	-44.26	2350	20240805	13.62	4790	-44.26	20240328	2350	13.62	20240805	4790	-44.26	20240328	2350	13.62	20240805	2.13	N	035200	500	48 억	76747	N	N	N	N
53	20240913	130408	57	100.00	KOSDAQ	화학	N	N	N	N	N	2665	-10	5	-0.37	13255765	4943	37.60	2690	2690	2655	3475	1875	2675	2681.72	0.79	-231	2778	2726	2663	2611	2548	2752	2637	49	800	500	1870	5	1	9730590	259	18.25	0.62	12	0.05	146.00	4289.00	4790	20240328	-44.36	2350	20240805	13.40	4790	-44.36	20240328	2350	13.40	20240805	4790	-44.36	20240328	2350	13.40	20240805	2.13	N	035200	500	48 억	76747	N	N	N	N
54	20240913	120409	57	100.00	KOSDAQ	화학	N	N	N	N	N	2665	-10	5	-0.37	10897920	4063	30.90	2690	2690	2655	3475	1875	2675	2682.23	0.79	-186	2778	2726	2663	2611	2548	2752	2637	49	800	500	1870	5	1	9730590	259	18.25	0.62	12	0.04	146.00	4289.00	4790	20240328	-44.36	2350	20240805	13.40	4790	-44.36	20240328	2350	13.40	20240805	4790	-44.36	20240328	2350	13.40	20240805	2.13	N	035200	500	48 억	76747	N	N	N	N
55	20240913	110411	57	100.00	KOSDAQ	화학	N	N	N	N	N	2665	-10	5	-0.37	10897920	4063	30.90	2690	2690	2655	3475	1875	2675	2682.23	0.79	-186	2778	2726	2663	2611	2548	2752	2637	49	800	500	1870	5	1	9730590	259	18.25	0.62	12	0.04	146.00	4289.00	4790	20240328	-44.36	2350	20240805	13.40	4790	-44.36	20240328	2350	13.40	20240805	4790	-44.36	20240328	2350	13.40	20240805	2.13	N	035200	500	48 억	76747	N	N	N	N
56	20240913	100410	57	100.00	KOSDAQ	화학	N	N	N	N	N	2670	-5	5	-0.19	4041860	1507	11.46	2690	2690	2655	3475	1875	2675	2682.06	0.79	-122	2778	2726	2663	2611	2548	2752	2637	49	800	500	1870	5	1	9730590	260	18.29	0.62	12	0.02	146.00	4289.00	4790	20240328	-44.26	2350	20240805	13.62	4790	-44.26	20240328	2350	13.62	20240805	4790	-44.26	20240328	2350	13.62	20240805	2.13	N	035200	500	48 억	76747	N	N	N	N
57	20240913	090412	57	100.00	KOSDAQ	화학	N	N	N	N	N	2675	0	3	0.00	3332340	1241	9.44	2690	2690	2675	3475	1875	2675	2685.21	0.79	-122	2778	2726	2663	2611	2548	2752	2637	49	800	500	1870	5	1	9730590	260	18.32	0.62	12	0.01	146.00	4289.00	4790	20240328	-44.15	2350	20240805	13.83	4790	-44.15	20240328	2350	13.83	20240805	4790	-44.15	20240328	2350	13.83	20240805	2.13	N	035200	500	48 억	76747	N	N	N	N
58	20240912	160407	57	100.00	KOSDAQ	화학	N	N	N	N	N	2675	60	2	2.29	34994670	13144	159.03	2600	2715	2600	3395	1835	2615	2662.41	0.78	1174	2685	2650	2630	2595	2575	2640	2585	49	780	500	1830	5	1	9730590	260	18.32	0.62	12	0.14	146.00	4289.00	4790	20240328	-44.15	2350	20240805	13.83	4790	-44.15	20240328	2350	13.83	20240805	4790	-44.15	20240328	2350	13.83	20240805	2.13	N	035200	500	48 억	75584	N	N	N	N
59	20240912	150408	57	100.00	KOSDAQ	화학	N	N	N	N	N	2675	60	2	2.29	34178945	12839	155.34	2600	2715	2600	3395	1835	2615	2662.12	0.78	1198	2685	2650	2630	2595	2575	2640	2585	49	780	500	1830	5	1	9730590	260	18.32	0.62	12	0.13	146.00	4289.00	4790	20240328	-44.15	2350	20240805	13.83	4790	-44.15	20240328	2350	13.83	20240805	4790	-44.15	20240328	2350	13.83	20240805	2.13	N	035200	500	48 억	75584	N	N	N	N
60	20240912	140410	57	100.00	KOSDAQ	화학	N	N	N	N	N	2660	45	2	1.72	32684755	12278	148.55	2600	2715	2600	3395	1835	2615	2662.06	0.78	1167	2685	2650	2630	2595	2575	2640	2585	49	780	500	1830	5	1	9730590	259	18.22	0.62	12	0.13	146.00	4289.00	4790	20240328	-44.47	2350	20240805	13.19	4790	-44.47	20240328	2350	13.19	20240805	4790	-44.47	20240328	2350	13.19	20240805	2.13	N	035200	500	48 억	75584	N	N	N	N
61	20240912	130408	57	100.00	KOSDAQ	화학	N	N	N	N	N	2655	40	2	1.53	31573925	11861	143.51	2600	2715	2600	3395	1835	2615	2662.00	0.78	1259	2685	2650	2630	2595	2575	2640	2585	49	780	500	1830	5	1	9730590	258	18.18	0.62	12	0.12	146.00	4289.00	4790	20240328	-44.57	2350	20240805	12.98	4790	-44.57	20240328	2350	12.98	20240805	4790	-44.57	20240328	2350	12.98	20240805	2.13	N	035200	500	48 억	75584	N	N	N	N
62	20240912	120407	57	100.00	KOSDAQ	화학	N	N	N	N	N	2640	25	2	0.96	31167020	11708	141.66	2600	2715	2600	3395	1835	2615	2662.03	0.78	1291	2685	2650	2630	2595	2575	2640	2585	49	780	500	1830	5	1	9730590	257	18.08	0.62	12	0.12	146.00	4289.00	4790	20240328	-44.89	2350	20240805	12.34	4790	-44.89	20240328	2350	12.34	20240805	4790	-44.89	20240328	2350	12.34	20240805	2.13	N	035200	500	48 억	75584	N	N	N	N
63	20240912	110407	57	100.00	KOSDAQ	화학	N	N	N	N	N	2670	55	2	2.10	23346310	8767	106.07	2600	2715	2600	3395	1835	2615	2662.98	0.78	381	2685	2650	2630	2595	2575	2640	2585	49	780	500	1830	5	1	9730590	260	18.29	0.62	12	0.09	146.00	4289.00	4790	20240328	-44.26	2350	20240805	13.62	4790	-44.26	20240328	2350	13.62	20240805	4790	-44.26	20240328	2350	13.62	20240805	2.13	N	035200	500	48 억	75584	N	N	N	N
64	20240912	100407	57	100.00	KOSDAQ	화학	N	N	N	N	N	2665	50	2	1.91	16601135	6223	75.29	2600	2715	2600	3395	1835	2615	2667.71	0.78	154	2685	2650	2630	2595	2575	2640	2585	49	780	500	1830	5	1	9730590	259	18.25	0.62	12	0.06	146.00	4289.00	4790	20240328	-44.36	2350	20240805	13.40	4790	-44.36	20240328	2350	13.40	20240805	4790	-44.36	20240328	2350	13.40	20240805	2.13	N	035200	500	48 억	75584	N	N	N	N
65	20240912	090408	57	100.00	KOSDAQ	화학	N	N	N	N	N	2680	65	2	2.49	6147380	2296	27.78	2600	2715	2600	3395	1835	2615	2677.43	0.78	-1265	2685	2650	2630	2595	2575	2640	2585	49	780	500	1830	5	1	9730590	261	18.36	0.62	12	0.02	146.00	4289.00	4790	20240328	-44.05	2350	20240805	14.04	4790	-44.05	20240328	2350	14.04	20240805	4790	-44.05	20240328	2350	14.04	20240805	2.13	N	035200	500	48 억	75584	N	N	N	N
66	20240911	160401	57	100.00	KOSDAQ	화학	N	N	N	N	N	2615	-55	5	-2.06	21667835	8255	24.00	2640	2665	2610	3470	1870	2670	2624.81	0.78	-818	2973	2821	2698	2546	2423	2897	2622	49	800	500	1860	5	1	9730590	254	17.91	0.61	12	0.08	146.00	4289.00	4790	20240328	-45.41	2350	20240805	11.28	4790	-45.41	20240328	2350	11.28	20240805	4790	-45.41	20240328	2350	11.28	20240805	2.14	N	035200	500	48 억	76341	N	N	N	N
67	20240911	150402	57	100.00	KOSDAQ	화학	N	N	N	N	N	2630	-40	5	-1.50	19451805	7408	21.53	2640	2665	2610	3470	1870	2670	2625.78	0.78	-695	2973	2821	2698	2546	2423	2897	2622	49	800	500	1860	5	1	9730590	256	18.01	0.61	12	0.08	146.00	4289.00	4790	20240328	-45.09	2350	20240805	11.91	4790	-45.09	20240328	2350	11.91	20240805	4790	-45.09	20240328	2350	11.91	20240805	2.14	N	035200	500	48 억	76341	N	N	N	N
68	20240911	140403	57	100.00	KOSDAQ	화학	N	N	N	N	N	2645	-25	5	-0.94	17207645	6555	19.06	2640	2665	2610	3470	1870	2670	2625.12	0.78	-555	2973	2821	2698	2546	2423	2897	2622	49	800	500	1860	5	1	9730590	257	18.12	0.62	12	0.07	146.00	4289.00	4790	20240328	-44.78	2350	20240805	12.55	4790	-44.78	20240328	2350	12.55	20240805	4790	-44.78	20240328	2350	12.55	20240805	2.14	N	035200	500	48 억	76341	N	N	N	N
69	20240911	130402	57	100.00	KOSDAQ	화학	N	N	N	N	N	2640	-30	5	-1.12	16882920	6432	18.70	2640	2665	2610	3470	1870	2670	2624.83	0.78	-555	2973	2821	2698	2546	2423	2897	2622	49	800	500	1860	5	1	9730590	257	18.08	0.62	12	0.07	146.00	4289.00	4790	20240328	-44.89	2350	20240805	12.34	4790	-44.89	20240328	2350	12.34	20240805	4790	-44.89	20240328	2350	12.34	20240805	2.14	N	035200	500	48 억	76341	N	N	N	N
70	20240911	120405	57	100.00	KOSDAQ	화학	N	N	N	N	N	2625	-45	5	-1.69	9964805	3790	11.02	2640	2665	2615	3470	1870	2670	2629.24	0.78	-457	2973	2821	2698	2546	2423	2897	2622	49	800	500	1860	5	1	9730590	255	17.98	0.61	12	0.04	146.00	4289.00	4790	20240328	-45.20	2350	20240805	11.70	4790	-45.20	20240328	2350	11.70	20240805	4790	-45.20	20240328	2350	11.70	20240805	2.14	N	035200	500	48 억	76341	N	N	N	N
71	20240911	110359	57	100.00	KOSDAQ	화학	N	N	N	N	N	2630	-40	5	-1.50	3110325	1175	3.42	2640	2665	2620	3470	1870	2670	2647.09	0.78	-354	2973	2821	2698	2546	2423	2897	2622	49	800	500	1860	5	1	9730590	256	18.01	0.61	12	0.01	146.00	4289.00	4790	20240328	-45.09	2350	20240805	11.91	4790	-45.09	20240328	2350	11.91	20240805	4790	-45.09	20240328	2350	11.91	20240805	2.14	N	035200	500	48 억	76341	N	N	N	N
72	20240911	100400	57	100.00	KOSDAQ	화학	N	N	N	N	N	2650	-20	5	-0.75	912205	344	1.00	2640	2665	2640	3470	1870	2670	2651.76	0.78	-14	2973	2821	2698	2546	2423	2897	2622	49	800	500	1860	5	1	9730590	258	18.15	0.62	12	0.00	146.00	4289.00	4790	20240328	-44.68	2350	20240805	12.77	4790	-44.68	20240328	2350	12.77	20240805	4790	-44.68	20240328	2350	12.77	20240805	2.14	N	035200	500	48 억	76341	N	N	N	N
73	20240911	090405	57	100.00	KOSDAQ	화학	N	N	N	N	N	2640	-30	5	-1.12	213840	81	0.24	2640	2640	2640	3470	1870	2670	2640.00	0.78	-12	2973	2821	2698	2546	2423	2897	2622	49	800	500	1860	5	1	9730590	257	18.08	0.62	12	0.00	146.00	4289.00	4790	20240328	-44.89	2350	20240805	12.34	4790	-44.89	20240328	2350	12.34	20240805	4790	-44.89	20240328	2350	12.34	20240805	2.14	N	035200	500	48 억	76341	N	N	N	N
74	20240910	160401	57	100.00	KOSDAQ	화학	N	N	N	N	N	2670	75	2	2.89	92287185	34386	122.85	2595	2850	2575	3370	1820	2595	2683.86	0.79	-43	2661	2627	2576	2542	2491	2645	2560	49	775	500	1810	5	1	9730590	260	18.29	0.62	12	0.35	146.00	4289.00	4790	20240328	-44.26	2350	20240805	13.62	4790	-44.26	20240328	2350	13.62	20240805	4790	-44.26	20240328	2350	13.62	20240805	2.14	N	035200	500	48 억	76664	N	N	N	N
75	20240910	150404	57	100.00	KOSDAQ	화학	N	N	N	N	N	2650	55	2	2.12	91087370	33936	121.24	2595	2850	2575	3370	1820	2595	2684.09	0.79	20	2661	2627	2576	2542	2491	2645	2560	49	775	500	1810	5	1	9730590	258	18.15	0.62	12	0.35	146.00	4289.00	4790	20240328	-44.68	2350	20240805	12.77	4790	-44.68	20240328	2350	12.77	20240805	4790	-44.68	20240328	2350	12.77	20240805	2.14	N	035200	500	48 억	76664	N	N	N	N
76	20240910	140402	57	100.00	KOSDAQ	화학	N	N	N	N	N	2630	35	2	1.35	82842025	30851	110.22	2595	2850	2575	3370	1820	2595	2685.23	0.79	-107	2661	2627	2576	2542	2491	2645	2560	49	775	500	1810	5	1	9730590	256	18.01	0.61	12	0.32	146.00	4289.00	4790	20240328	-45.09	2350	20240805	11.91	4790	-45.09	20240328	2350	11.91	20240805	4790	-45.09	20240328	2350	11.91	20240805	2.14	N	035200	500	48 억	76664	N	N	N	N
77	20240910	130402	57	100.00	KOSDAQ	화학	N	N	N	N	N	2645	50	2	1.93	75657280	28135	100.51	2595	2850	2575	3370	1820	2595	2689.08	0.79	41	2661	2627	2576	2542	2491	2645	2560	49	775	500	1810	5	1	9730590	257	18.12	0.62	12	0.29	146.00	4289.00	4790	20240328	-44.78	2350	20240805	12.55	4790	-44.78	20240328	2350	12.55	20240805	4790	-44.78	20240328	2350	12.55	20240805	2.14	N	035200	500	48 억	76664	N	N	N	N
78	20240910	120400	57	100.00	KOSDAQ	화학	N	N	N	N	N	2650	55	2	2.12	74372060	27650	98.78	2595	2850	2575	3370	1820	2595	2689.77	0.79	243	2661	2627	2576	2542	2491	2645	2560	49	775	500	1810	5	1	9730590	258	18.15	0.62	12	0.28	146.00	4289.00	4790	20240328	-44.68	2350	20240805	12.77	4790	-44.68	20240328	2350	12.77	20240805	4790	-44.68	20240328	2350	12.77	20240805	2.14	N	035200	500	48 억	76664	N	N	N	N
79	20240910	110400	57	100.00	KOSDAQ	화학	N	N	N	N	N	2655	60	2	2.31	74082695	27541	98.39	2595	2850	2575	3370	1820	2595	2689.91	0.79	262	2661	2627	2576	2542	2491	2645	2560	49	775	500	1810	5	1	9730590	258	18.18	0.62	12	0.28	146.00	4289.00	4790	20240328	-44.57	2350	20240805	12.98	4790	-44.57	20240328	2350	12.98	20240805	4790	-44.57	20240328	2350	12.98	20240805	2.14	N	035200	500	48 억	76664	N	N	N	N
80	20240910	100401	57	100.00	KOSDAQ	화학	N	N	N	N	N	2655	60	2	2.31	69829305	25935	92.65	2595	2850	2575	3370	1820	2595	2692.47	0.79	-582	2661	2627	2576	2542	2491	2645	2560	49	775	500	1810	5	1	9730590	258	18.18	0.62	12	0.27	146.00	4289.00	4790	20240328	-44.57	2350	20240805	12.98	4790	-44.57	20240328	2350	12.98	20240805	4790	-44.57	20240328	2350	12.98	20240805	2.14	N	035200	500	48 억	76664	N	N	N	N
81	20240910	090400	57	100.00	KOSDAQ	화학	N	N	N	N	N	2590	-5	5	-0.19	4836250	1862	6.65	2595	2630	2575	3370	1820	2595	2597.34	0.79	-206	2661	2627	2576	2542	2491	2645	2560	49	775	500	1810	5	1	9730590	252	17.74	0.60	12	0.02	146.00	4289.00	4790	20240328	-45.93	2350	20240805	10.21	4790	-45.93	20240328	2350	10.21	20240805	4790	-45.93	20240328	2350	10.21	20240805	2.14	N	035200	500	48 억	76664	N	N	N	N
82	20240909	160354	57	100.00	KOSDAQ	화학	N	N	N	N	N	2595	-30	5	-1.14	71967430	27979	35.58	2555	2610	2525	3410	1840	2625	2572.19	0.80	-813	2828	2726	2638	2536	2448	2720	2530	49	785	500	1830	5	1	9730590	253	17.77	0.61	12	0.29	146.00	4289.00	4790	20240328	-45.82	2350	20240805	10.43	4790	-45.82	20240328	2350	10.43	20240805	4790	-45.82	20240328	2350	10.43	20240805	2.17	N	035200	500	48 억	77477	N	N	N	N
83	20240909	150357	57	100.00	KOSDAQ	화학	N	N	N	N	N	2595	-30	5	-1.14	70760750	27514	34.99	2555	2610	2525	3410	1840	2625	2571.81	0.80	-748	2828	2726	2638	2536	2448	2720	2530	49	785	500	1830	5	1	9730590	253	17.77	0.61	12	0.28	146.00	4289.00	4790	20240328	-45.82	2350	20240805	10.43	4790	-45.82	20240328	2350	10.43	20240805	4790	-45.82	20240328	2350	10.43	20240805	2.17	N	035200	500	48 억	77477	N	N	N	N
84	20240909	140358	57	100.00	KOSDAQ	화학	N	N	N	N	N	2595	-30	5	-1.14	67622610	26305	33.45	2555	2610	2525	3410	1840	2625	2570.71	0.80	-909	2828	2726	2638	2536	2448	2720	2530	49	785	500	1830	5	1	9730590	253	17.77	0.61	12	0.27	146.00	4289.00	4790	20240328	-45.82	2350	20240805	10.43	4790	-45.82	20240328	2350	10.43	20240805	4790	-45.82	20240328	2350	10.43	20240805	2.17	N	035200	500	48 억	77477	N	N	N	N
85	20240909	130356	57	100.00	KOSDAQ	화학	N	N	N	N	N	2600	-25	5	-0.95	65756305	25587	32.54	2555	2610	2525	3410	1840	2625	2569.91	0.80	-1014	2828	2726	2638	2536	2448	2720	2530	49	785	500	1830	5	1	9730590	253	17.81	0.61	12	0.26	146.00	4289.00	4790	20240328	-45.72	2350	20240805	10.64	4790	-45.72	20240328	2350	10.64	20240805	4790	-45.72	20240328	2350	10.64	20240805	2.17	N	035200	500	48 억	77477	N	N	N	N
86	20240909	120355	57	100.00	KOSDAQ	화학	N	N	N	N	N	2570	-55	5	-2.10	60159785	23433	29.80	2555	2610	2525	3410	1840	2625	2567.31	0.80	-763	2828	2726	2638	2536	2448	2720	2530	49	785	500	1830	5	1	9730590	250	17.60	0.60	12	0.24	146.00	4289.00	4790	20240328	-46.35	2350	20240805	9.36	4790	-46.35	20240328	2350	9.36	20240805	4790	-46.35	20240328	2350	9.36	20240805	2.17	N	035200	500	48 억	77477	N	N	N	N
87	20240909	110355	57	100.00	KOSDAQ	화학	N	N	N	N	N	2560	-65	5	-2.48	56160280	21869	27.81	2555	2610	2525	3410	1840	2625	2568.03	0.80	-746	2828	2726	2638	2536	2448	2720	2530	49	785	500	1830	5	1	9730590	249	17.53	0.60	12	0.22	146.00	4289.00	4790	20240328	-46.56	2350	20240805	8.94	4790	-46.56	20240328	2350	8.94	20240805	4790	-46.56	20240328	2350	8.94	20240805	2.17	N	035200	500	48 억	77477	N	N	N	N
88	20240909	100400	57	100.00	KOSDAQ	화학	N	N	N	N	N	2555	-70	5	-2.67	45762030	17806	22.64	2555	2610	2525	3410	1840	2625	2570.03	0.80	-1669	2828	2726	2638	2536	2448	2720	2530	49	785	500	1830	5	1	9730590	249	17.50	0.60	12	0.18	146.00	4289.00	4790	20240328	-46.66	2350	20240805	8.72	4790	-46.66	20240328	2350	8.72	20240805	4790	-46.66	20240328	2350	8.72	20240805	2.17	N	035200	500	48 억	77477	N	N	N	N
89	20240909	090353	57	100.00	KOSDAQ	화학	N	N	N	N	N	2555	-70	5	-2.67	3254090	1273	1.62	2555	2580	2555	3410	1840	2625	2556.24	0.80	24	2828	2726	2638	2536	2448	2720	2530	49	785	500	1830	5	1	9730590	249	17.50	0.60	12	0.01	146.00	4289.00	4790	20240328	-46.66	2350	20240805	8.72	4790	-46.66	20240328	2350	8.72	20240805	4790	-46.66	20240328	2350	8.72	20240805	2.17	N	035200	500	48 억	77477	N	N	N	N
90	20240906	160352	57	100.00	KOSDAQ	화학	N	N	N	N	N	2625	-25	5	-0.94	206503890	78625	226.53	2625	2740	2550	3445	1855	2650	2626.47	0.84	-4355	2836	2742	2696	2602	2556	2720	2580	49	795	500	1850	5	1	9730590	255	17.98	0.61	12	0.81	146.00	4289.00	4790	20240328	-45.20	2350	20240805	11.70	4790	-45.20	20240328	2350	11.70	20240805	4790	-45.20	20240328	2350	11.70	20240805	2.24	N	035200	500	48 억	81795	N	N	N	N
91	20240906	150357	57	100.00	KOSDAQ	화학	N	N	N	N	N	2625	-25	5	-0.94	192341110	73221	210.96	2625	2740	2550	3445	1855	2650	2626.86	0.84	-4313	2836	2742	2696	2602	2556	2720	2580	49	795	500	1850	5	1	9730590	255	17.98	0.61	12	0.75	146.00	4289.00	4790	20240328	-45.20	2350	20240805	11.70	4790	-45.20	20240328	2350	11.70	20240805	4790	-45.20	20240328	2350	11.70	20240805	2.24	N	035200	500	48 억	81795	N	N	N	N
92	20240906	140358	57	100.00	KOSDAQ	화학	N	N	N	N	N	2600	-50	5	-1.89	176570965	67193	193.60	2625	2740	2550	3445	1855	2650	2627.82	0.84	-4052	2836	2742	2696	2602	2556	2720	2580	49	795	500	1850	5	1	9730590	253	17.81	0.61	12	0.69	146.00	4289.00	4790	20240328	-45.72	2350	20240805	10.64	4790	-45.72	20240328	2350	10.64	20240805	4790	-45.72	20240328	2350	10.64	20240805	2.24	N	035200	500	48 억	81795	N	N	N	N
93	20240906	130354	57	100.00	KOSDAQ	화학	N	N	N	N	N	2600	-50	5	-1.89	172941035	65792	189.56	2625	2740	2550	3445	1855	2650	2628.60	0.84	-3898	2836	2742	2696	2602	2556	2720	2580	49	795	500	1850	5	1	9730590	253	17.81	0.61	12	0.68	146.00	4289.00	4790	20240328	-45.72	2350	20240805	10.64	4790	-45.72	20240328	2350	10.64	20240805	4790	-45.72	20240328	2350	10.64	20240805	2.24	N	035200	500	48 억	81795	N	N	N	N
94	20240906	120357	57	100.00	KOSDAQ	화학	N	N	N	N	N	2605	-45	5	-1.70	136348530	51718	149.01	2625	2740	2550	3445	1855	2650	2636.38	0.84	-4127	2836	2742	2696	2602	2556	2720	2580	49	795	500	1850	5	1	9730590	253	17.84	0.61	12	0.53	146.00	4289.00	4790	20240328	-45.62	2350	20240805	10.85	4790	-45.62	20240328	2350	10.85	20240805	4790	-45.62	20240328	2350	10.85	20240805	2.24	N	035200	500	48 억	81795	N	N	N	N
95	20240906	110358	57	100.00	KOSDAQ	화학	N	N	N	N	N	2610	-40	5	-1.51	74439960	28201	81.25	2625	2740	2550	3445	1855	2650	2639.62	0.84	-4689	2836	2742	2696	2602	2556	2720	2580	49	795	500	1850	5	1	9730590	254	17.88	0.61	12	0.29	146.00	4289.00	4790	20240328	-45.51	2350	20240805	11.06	4790	-45.51	20240328	2350	11.06	20240805	4790	-45.51	20240328	2350	11.06	20240805	2.24	N	035200	500	48 억	81795	N	N	N	N
96	20240906	100354	57	100.00	KOSDAQ	화학	N	N	N	N	N	2615	-35	5	-1.32	54135575	20352	58.64	2625	2740	2605	3445	1855	2650	2659.96	0.84	-3083	2836	2742	2696	2602	2556	2720	2580	49	795	500	1850	5	1	9730590	254	17.91	0.61	12	0.21	146.00	4289.00	4790	20240328	-45.41	2350	20240805	11.28	4790	-45.41	20240328	2350	11.28	20240805	4790	-45.41	20240328	2350	11.28	20240805	2.24	N	035200	500	48 억	81795	N	N	N	N
97	20240906	090356	57	100.00	KOSDAQ	화학	N	N	N	N	N	2660	10	2	0.38	12238755	4652	13.40	2625	2660	2625	3445	1855	2650	2630.86	0.84	582	2836	2742	2696	2602	2556	2720	2580	49	795	500	1850	5	1	9730590	259	18.22	0.62	12	0.05	146.00	4289.00	4790	20240328	-44.47	2350	20240805	13.19	4790	-44.47	20240328	2350	13.19	20240805	4790	-44.47	20240328	2350	13.19	20240805	2.24	N	035200	500	48 억	81795	N	N	N	N
98	20240905	160350	57	100.00	KOSDAQ	화학	N	N	N	N	N	2650	-115	5	-4.16	93772520	34408	369.07	2760	2790	2650	3590	1940	2765	2725.31	0.83	893	2858	2811	2783	2736	2708	2797	2722	49	825	500	1930	5	1	9730590	258	18.15	0.62	12	0.35	146.00	4289.00	4790	20240328	-44.68	2350	20240805	12.77	4790	-44.68	20240328	2350	12.77	20240805	4790	-44.68	20240328	2350	12.77	20240805	2.25	N	035200	500	48 억	80902	N	N	N	N
99	20240905	150356	57	100.00	KOSDAQ	화학	N	N	N	N	N	2690	-75	5	-2.71	88995190	32608	349.76	2760	2790	2655	3590	1940	2765	2729.24	0.83	2515	2858	2811	2783	2736	2708	2797	2722	49	825	500	1930	5	1	9730590	262	18.42	0.63	12	0.34	146.00	4289.00	4790	20240328	-43.84	2350	20240805	14.47	4790	-43.84	20240328	2350	14.47	20240805	4790	-43.84	20240328	2350	14.47	20240805	2.25	N	035200	500	48 억	80902	N	N	N	N
100	20240905	140354	57	100.00	KOSDAQ	화학	N	N	N	N	N	2695	-70	5	-2.53	72759665	26557	284.85	2760	2790	2685	3590	1940	2765	2739.75	0.83	1268	2858	2811	2783	2736	2708	2797	2722	49	825	500	1930	5	1	9730590	262	18.46	0.63	12	0.27	146.00	4289.00	4790	20240328	-43.74	2350	20240805	14.68	4790	-43.74	20240328	2350	14.68	20240805	4790	-43.74	20240328	2350	14.68	20240805	2.25	N	035200	500	48 억	80902	N	N	N	N
101	20240905	130356	57	100.00	KOSDAQ	화학	N	N	N	N	N	2740	-25	5	-0.90	48342930	17548	188.22	2760	2790	2705	3590	1940	2765	2754.90	0.83	11	2858	2811	2783	2736	2708	2797	2722	49	825	500	1930	5	1	9730590	267	18.77	0.64	12	0.18	146.00	4289.00	4790	20240328	-42.80	2350	20240805	16.60	4790	-42.80	20240328	2350	16.60	20240805	4790	-42.80	20240328	2350	16.60	20240805	2.25	N	035200	500	48 억	80902	N	N	N	N
102	20240905	120352	57	100.00	KOSDAQ	화학	N	N	N	N	N	2770	5	2	0.18	16385800	5923	63.53	2760	2790	2750	3590	1940	2765	2766.47	0.83	-66	2858	2811	2783	2736	2708	2797	2722	49	825	500	1930	5	1	9730590	270	18.97	0.65	12	0.06	146.00	4289.00	4790	20240328	-42.17	2350	20240805	17.87	4790	-42.17	20240328	2350	17.87	20240805	4790	-42.17	20240328	2350	17.87	20240805	2.25	N	035200	500	48 억	80902	N	N	N	N
103	20240905	110353	57	100.00	KOSDAQ	화학	N	N	N	N	N	2765	0	3	0.00	12811380	4632	49.68	2760	2785	2750	3590	1940	2765	2765.84	0.83	-54	2858	2811	2783	2736	2708	2797	2722	49	825	500	1930	5	1	9730590	269	18.94	0.64	12	0.05	146.00	4289.00	4790	20240328	-42.28	2350	20240805	17.66	4790	-42.28	20240328	2350	17.66	20240805	4790	-42.28	20240328	2350	17.66	20240805	2.25	N	035200	500	48 억	80902	N	N	N	N
104	20240905	100352	57	100.00	KOSDAQ	화학	N	N	N	N	N	2775	10	2	0.36	5926520	2137	22.92	2760	2785	2755	3590	1940	2765	2773.29	0.83	-92	2858	2811	2783	2736	2708	2797	2722	49	825	500	1930	5	1	9730590	270	19.01	0.65	12	0.02	146.00	4289.00	4790	20240328	-42.07	2350	20240805	18.09	4790	-42.07	20240328	2350	18.09	20240805	4790	-42.07	20240328	2350	18.09	20240805	2.25	N	035200	500	48 억	80902	N	N	N	N
105	20240905	090356	57	100.00	KOSDAQ	화학	N	N	N	N	N	2765	0	3	0.00	2402120	869	9.32	2760	2765	2755	3590	1940	2765	2764.23	0.83	-86	2858	2811	2783	2736	2708	2797	2722	49	825	500	1930	5	1	9730590	269	18.94	0.64	12	0.01	146.00	4289.00	4790	20240328	-42.28	2350	20240805	17.66	4790	-42.28	20240328	2350	17.66	20240805	4790	-42.28	20240328	2350	17.66	20240805	2.25	N	035200	500	48 억	80902	N	N	N	N
106	20240904	160347	57	100.00	KOSDAQ	화학	N	N	N	N	N	2765	-95	5	-3.32	25943965	9323	31.57	2830	2830	2755	3715	2005	2860	2782.79	0.86	-3225	2960	2910	2860	2810	2760	2935	2835	49	855	500	2000	5	1	9730590	269	18.94	0.64	12	0.10	146.00	4289.00	4790	20240328	-42.28	2350	20240805	17.66	4790	-42.28	20240328	2350	17.66	20240805	4790	-42.28	20240328	2350	17.66	20240805	2.25	N	035200	500	48 억	84127	N	N	N	N
107	20240904	150350	57	100.00	KOSDAQ	화학	N	N	N	N	N	2790	-70	5	-2.45	17883350	6417	21.73	2830	2830	2755	3715	2005	2860	2786.87	0.86	-2681	2960	2910	2860	2810	2760	2935	2835	49	855	500	2000	5	1	9730590	271	19.11	0.65	12	0.07	146.00	4289.00	4790	20240328	-41.75	2350	20240805	18.72	4790	-41.75	20240328	2350	18.72	20240805	4790	-41.75	20240328	2350	18.72	20240805	2.25	N	035200	500	48 억	84127	N	N	N	N
108	20240904	140352	57	100.00	KOSDAQ	화학	N	N	N	N	N	2785	-75	5	-2.62	16469975	5910	20.01	2830	2830	2755	3715	2005	2860	2786.80	0.86	-2561	2960	2910	2860	2810	2760	2935	2835	49	855	500	2000	5	1	9730590	271	19.08	0.65	12	0.06	146.00	4289.00	4790	20240328	-41.86	2350	20240805	18.51	4790	-41.86	20240328	2350	18.51	20240805	4790	-41.86	20240328	2350	18.51	20240805	2.25	N	035200	500	48 억	84127	N	N	N	N
109	20240904	130351	57	100.00	KOSDAQ	화학	N	N	N	N	N	2780	-80	5	-2.80	13934755	4998	16.92	2830	2830	2755	3715	2005	2860	2788.07	0.86	-1666	2960	2910	2860	2810	2760	2935	2835	49	855	500	2000	5	1	9730590	271	19.04	0.65	12	0.05	146.00	4289.00	4790	20240328	-41.96	2350	20240805	18.30	4790	-41.96	20240328	2350	18.30	20240805	4790	-41.96	20240328	2350	18.30	20240805	2.25	N	035200	500	48 억	84127	N	N	N	N
110	20240904	120348	57	100.00	KOSDAQ	화학	N	N	N	N	N	2790	-70	5	-2.45	8657495	3109	10.53	2830	2830	2755	3715	2005	2860	2784.66	0.86	-950	2960	2910	2860	2810	2760	2935	2835	49	855	500	2000	5	1	9730590	271	19.11	0.65	12	0.03	146.00	4289.00	4790	20240328	-41.75	2350	20240805	18.72	4790	-41.75	20240328	2350	18.72	20240805	4790	-41.75	20240328	2350	18.72	20240805	2.25	N	035200	500	48 억	84127	N	N	N	N
111	20240904	110349	57	100.00	KOSDAQ	화학	N	N	N	N	N	2780	-80	5	-2.80	7943350	2853	9.66	2830	2830	2755	3715	2005	2860	2784.21	0.86	-717	2960	2910	2860	2810	2760	2935	2835	49	855	500	2000	5	1	9730590	271	19.04	0.65	12	0.03	146.00	4289.00	4790	20240328	-41.96	2350	20240805	18.30	4790	-41.96	20240328	2350	18.30	20240805	4790	-41.96	20240328	2350	18.30	20240805	2.25	N	035200	500	48 억	84127	N	N	N	N
112	20240904	100351	57	100.00	KOSDAQ	화학	N	N	N	N	N	2780	-80	5	-2.80	6929815	2489	8.43	2830	2830	2755	3715	2005	2860	2784.18	0.86	-710	2960	2910	2860	2810	2760	2935	2835	49	855	500	2000	5	1	9730590	271	19.04	0.65	12	0.03	146.00	4289.00	4790	20240328	-41.96	2350	20240805	18.30	4790	-41.96	20240328	2350	18.30	20240805	4790	-41.96	20240328	2350	18.30	20240805	2.25	N	035200	500	48 억	84127	N	N	N	N
113	20240904	090349	57	100.00	KOSDAQ	화학	N	N	N	N	N	2825	-35	5	-1.22	1432585	507	1.72	2830	2830	2790	3715	2005	2860	2825.61	0.86	304	2960	2910	2860	2810	2760	2935	2835	49	855	500	2000	5	1	9730590	275	19.35	0.66	12	0.01	146.00	4289.00	4790	20240328	-41.02	2350	20240805	20.21	4790	-41.02	20240328	2350	20.21	20240805	4790	-41.02	20240328	2350	20.21	20240805	2.25	N	035200	500	48 억	84127	N	N	N	N
114	20240903	160345	57	100.00	KOSDAQ	화학	N	N	N	N	N	2860	20	2	0.70	84964375	29531	179.54	2840	2910	2810	3690	1990	2840	2877.18	0.84	1884	2933	2886	2838	2791	2743	2862	2767	49	850	500	1980	5	1	9730590	278	19.59	0.67	12	0.30	146.00	4289.00	4790	20240328	-40.29	2350	20240805	21.70	4790	-40.29	20240328	2350	21.70	20240805	4790	-40.29	20240328	2350	21.70	20240805	2.25	N	035200	500	48 억	82206	N	N	N	N
115	20240903	150347	57	100.00	KOSDAQ	화학	N	N	N	N	N	2860	20	2	0.70	79393495	27561	167.56	2840	2910	2825	3690	1990	2840	2880.71	0.84	1394	2933	2886	2838	2791	2743	2862	2767	49	850	500	1980	5	1	9730590	278	19.59	0.67	12	0.28	146.00	4289.00	4790	20240328	-40.29	2350	20240805	21.70	4790	-40.29	20240328	2350	21.70	20240805	4790	-40.29	20240328	2350	21.70	20240805	2.25	N	035200	500	48 억	82206	N	N	N	N
116	20240903	140347	57	100.00	KOSDAQ	화학	N	N	N	N	N	2875	35	2	1.23	68346585	23702	144.10	2840	2910	2825	3690	1990	2840	2883.65	0.84	1647	2933	2886	2838	2791	2743	2862	2767	49	850	500	1980	5	1	9730590	280	19.69	0.67	12	0.24	146.00	4289.00	4790	20240328	-39.98	2350	20240805	22.34	4790	-39.98	20240328	2350	22.34	20240805	4790	-39.98	20240328	2350	22.34	20240805	2.25	N	035200	500	48 억	82206	N	N	N	N
117	20240903	130348	57	100.00	KOSDAQ	화학	N	N	N	N	N	2870	30	2	1.06	63846275	22140	134.61	2840	2910	2825	3690	1990	2840	2883.83	0.84	1723	2933	2886	2838	2791	2743	2862	2767	49	850	500	1980	5	1	9730590	279	19.66	0.67	12	0.23	146.00	4289.00	4790	20240328	-40.08	2350	20240805	22.13	4790	-40.08	20240328	2350	22.13	20240805	4790	-40.08	20240328	2350	22.13	20240805	2.25	N	035200	500	48 억	82206	N	N	N	N
118	20240903	120344	57	100.00	KOSDAQ	화학	N	N	N	N	N	2870	30	2	1.06	62222165	21574	131.16	2840	2910	2825	3690	1990	2840	2884.21	0.84	2078	2933	2886	2838	2791	2743	2862	2767	49	850	500	1980	5	1	9730590	279	19.66	0.67	12	0.22	146.00	4289.00	4790	20240328	-40.08	2350	20240805	22.13	4790	-40.08	20240328	2350	22.13	20240805	4790	-40.08	20240328	2350	22.13	20240805	2.25	N	035200	500	48 억	82206	N	N	N	N
119	20240903	110342	57	100.00	KOSDAQ	화학	N	N	N	N	N	2905	65	2	2.29	28739910	9960	60.55	2840	2910	2825	3690	1990	2840	2885.72	0.84	856	2933	2886	2838	2791	2743	2862	2767	49	850	500	1980	5	1	9730590	283	19.90	0.68	12	0.10	146.00	4289.00	4790	20240328	-39.35	2350	20240805	23.62	4790	-39.35	20240328	2350	23.62	20240805	4790	-39.35	20240328	2350	23.62	20240805	2.25	N	035200	500	48 억	82206	N	N	N	N
120	20240903	100343	57	100.00	KOSDAQ	화학	N	N	N	N	N	2900	60	2	2.11	23814655	8260	50.22	2840	2910	2825	3690	1990	2840	2883.35	0.84	881	2933	2886	2838	2791	2743	2862	2767	49	850	500	1980	5	1	9730590	282	19.86	0.68	12	0.08	146.00	4289.00	4790	20240328	-39.46	2350	20240805	23.40	4790	-39.46	20240328	2350	23.40	20240805	4790	-39.46	20240328	2350	23.40	20240805	2.25	N	035200	500	48 억	82206	N	N	N	N
121	20240903	090343	57	100.00	KOSDAQ	화학	N	N	N	N	N	2835	-5	5	-0.18	1286465	453	2.75	2840	2840	2835	3690	1990	2840	2839.87	0.84	-11	2933	2886	2838	2791	2743	2862	2767	49	850	500	1980	5	1	9730590	276	19.42	0.66	12	0.00	146.00	4289.00	4790	20240328	-40.81	2350	20240805	20.64	4790	-40.81	20240328	2350	20.64	20240805	4790	-40.81	20240328	2350	20.64	20240805	2.25	N	035200	500	48 억	82206	N	N	N	N
122	20240902	160341	57	100.00	KOSDAQ	화학	N	N	N	N	N	2840	20	2	0.71	46464595	16448	132.69	2845	2885	2790	3665	1975	2820	2824.98	0.83	1439	2913	2866	2823	2776	2733	2890	2800	49	845	500	1970	5	1	9730590	276	19.45	0.66	12	0.17	146.00	4289.00	4790	20240328	-40.71	2350	20240805	20.85	4790	-40.71	20240328	2350	20.85	20240805	4790	-40.71	20240328	2350	20.85	20240805	2.27	N	035200	500	48 억	80471	N	N	N	N
123	20240902	150345	57	100.00	KOSDAQ	화학	N	N	N	N	N	2840	20	2	0.71	42473290	15044	121.36	2845	2885	2790	3665	1975	2820	2823.30	0.83	1396	2913	2866	2823	2776	2733	2890	2800	49	845	500	1970	5	1	9730590	276	19.45	0.66	12	0.15	146.00	4289.00	4790	20240328	-40.71	2350	20240805	20.85	4790	-40.71	20240328	2350	20.85	20240805	4790	-40.71	20240328	2350	20.85	20240805	2.27	N	035200	500	48 억	80471	N	N	N	N
124	20240902	140346	57	100.00	KOSDAQ	화학	N	N	N	N	N	2840	20	2	0.71	41888370	14838	119.70	2845	2885	2790	3665	1975	2820	2823.08	0.83	1393	2913	2866	2823	2776	2733	2890	2800	49	845	500	1970	5	1	9730590	276	19.45	0.66	12	0.15	146.00	4289.00	4790	20240328	-40.71	2350	20240805	20.85	4790	-40.71	20240328	2350	20.85	20240805	4790	-40.71	20240328	2350	20.85	20240805	2.27	N	035200	500	48 억	80471	N	N	N	N
125	20240902	130344	57	100.00	KOSDAQ	화학	N	N	N	N	N	2840	20	2	0.71	40838930	14468	116.72	2845	2885	2790	3665	1975	2820	2822.73	0.83	1388	2913	2866	2823	2776	2733	2890	2800	49	845	500	1970	5	1	9730590	276	19.45	0.66	12	0.15	146.00	4289.00	4790	20240328	-40.71	2350	20240805	20.85	4790	-40.71	20240328	2350	20.85	20240805	4790	-40.71	20240328	2350	20.85	20240805	2.27	N	035200	500	48 억	80471	N	N	N	N
126	20240902	120345	57	100.00	KOSDAQ	화학	N	N	N	N	N	2825	5	2	0.18	31806340	11266	90.88	2845	2885	2790	3665	1975	2820	2823.25	0.83	1009	2913	2866	2823	2776	2733	2890	2800	49	845	500	1970	5	1	9730590	275	19.35	0.66	12	0.12	146.00	4289.00	4790	20240328	-41.02	2350	20240805	20.21	4790	-41.02	20240328	2350	20.21	20240805	4790	-41.02	20240328	2350	20.21	20240805	2.27	N	035200	500	48 억	80471	N	N	N	N
127	20240902	110342	57	100.00	KOSDAQ	화학	N	N	N	N	N	2885	65	2	2.30	20469550	7258	58.55	2845	2885	2790	3665	1975	2820	2820.28	0.83	-366	2913	2866	2823	2776	2733	2890	2800	49	845	500	1970	5	1	9730590	281	19.76	0.67	12	0.07	146.00	4289.00	4790	20240328	-39.77	2350	20240805	22.77	4790	-39.77	20240328	2350	22.77	20240805	4790	-39.77	20240328	2350	22.77	20240805	2.27	N	035200	500	48 억	80471	N	N	N	N
128	20240902	100342	57	100.00	KOSDAQ	화학	N	N	N	N	N	2815	-5	5	-0.18	15422545	5485	44.25	2845	2845	2790	3665	1975	2820	2811.56	0.83	-62	2913	2866	2823	2776	2733	2890	2800	49	845	500	1970	5	1	9730590	274	19.28	0.66	12	0.06	146.00	4289.00	4790	20240328	-41.23	2350	20240805	19.79	4790	-41.23	20240328	2350	19.79	20240805	4790	-41.23	20240328	2350	19.79	20240805	2.27	N	035200	500	48 억	80471	N	N	N	N
129	20240902	090339	57	100.00	KOSDAQ	화학	N	N	N	N	N	2790	-30	5	-1.06	4557080	1621	13.08	2845	2845	2790	3665	1975	2820	2810.47	0.83	129	2913	2866	2823	2776	2733	2890	2800	49	845	500	1970	5	1	9730590	271	19.11	0.65	12	0.02	146.00	4289.00	4790	20240328	-41.75	2350	20240805	18.72	4790	-41.75	20240328	2350	18.72	20240805	4790	-41.75	20240328	2350	18.72	20240805	2.27	N	035200	500	48 억	80471	N	N	N	N

53 KiB Raw Blame History

53 KiB

Raw Blame History