KissMeData/092730/price/prices-20240901.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

2024-11-17 15:27:48 +09:00

56 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240930	160734	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	26400	50	2	0.19	3403467150	126676	75.93	26350	27650	25950	34250	18450	26350	26868.04	11.00	-1336	27883	27116	25883	25116	23883	27500	25500	41	7900	500	19490	50	1	8207361	2167	9.34	1.33	12	1.54	2828.00	19824.00	34300	20240614	-23.03	20150	20240909	31.02	34300	-23.03	20240614	20150	31.02	20240909	34300	-23.03	20240614	20150	31.02	20240909	1.76	N	092730	500	41 억	902984	N	N	33	N	N
3	20240930	150746	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	26400	50	2	0.19	3248497450	120790	72.40	26350	27650	25950	34250	18450	26350	26893.76	11.00	-2735	27883	27116	25883	25116	23883	27500	25500	41	7900	500	19490	50	1	8207361	2167	9.34	1.33	12	1.47	2828.00	19824.00	34300	20240614	-23.03	20150	20240909	31.02	34300	-23.03	20240614	20150	31.02	20240909	34300	-23.03	20240614	20150	31.02	20240909	1.76	N	092730	500	41 억	902984	N	N	46	N	N
4	20240930	140744	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	26800	450	2	1.71	2873791150	106669	63.94	26350	27650	25950	34250	18450	26350	26941.20	11.00	-9640	27883	27116	25883	25116	23883	27500	25500	41	7900	500	19490	50	1	8207361	2200	9.48	1.35	12	1.30	2828.00	19824.00	34300	20240614	-21.87	20150	20240909	33.00	34300	-21.87	20240614	20150	33.00	20240909	34300	-21.87	20240614	20150	33.00	20240909	1.76	N	092730	500	41 억	902984	N	N	46	N	N
5	20240930	130741	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	27050	700	2	2.66	2702513300	100316	60.13	26350	27650	25950	34250	18450	26350	26940.00	11.00	-8137	27883	27116	25883	25116	23883	27500	25500	41	7900	500	19490	50	1	8207361	2220	9.57	1.36	12	1.22	2828.00	19824.00	34300	20240614	-21.14	20150	20240909	34.24	34300	-21.14	20240614	20150	34.24	20240909	34300	-21.14	20240614	20150	34.24	20240909	1.76	N	092730	500	41 억	902984	N	N	46	N	N
6	20240930	120738	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	27000	650	2	2.47	2504732650	93016	55.75	26350	27650	25950	34250	18450	26350	26927.98	11.00	-6662	27883	27116	25883	25116	23883	27500	25500	41	7900	500	19490	50	1	8207361	2216	9.55	1.36	12	1.13	2828.00	19824.00	34300	20240614	-21.28	20150	20240909	34.00	34300	-21.28	20240614	20150	34.00	20240909	34300	-21.28	20240614	20150	34.00	20240909	1.76	N	092730	500	41 억	902984	N	N	46	N	N
7	20240930	110736	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	26850	500	2	1.90	2316222600	86014	51.56	26350	27650	25950	34250	18450	26350	26928.44	11.00	-5067	27883	27116	25883	25116	23883	27500	25500	41	7900	500	19490	50	1	8207361	2204	9.49	1.35	12	1.05	2828.00	19824.00	34300	20240614	-21.72	20150	20240909	33.25	34300	-21.72	20240614	20150	33.25	20240909	34300	-21.72	20240614	20150	33.25	20240909	1.76	N	092730	500	41 억	902984	N	N	46	N	N
8	20240930	100735	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	26650	300	2	1.14	1845996750	68566	41.10	26350	27650	25950	34250	18450	26350	26922.92	11.00	-78	27883	27116	25883	25116	23883	27500	25500	41	7900	500	19490	50	1	8207361	2187	9.42	1.34	12	0.84	2828.00	19824.00	34300	20240614	-22.30	20150	20240909	32.26	34300	-22.30	20240614	20150	32.26	20240909	34300	-22.30	20240614	20150	32.26	20240909	1.76	N	092730	500	41 억	902984	N	N	46	N	N
9	20240930	090707	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	26650	300	2	1.14	333553450	12583	7.54	26350	27100	25950	34250	18450	26350	26508.26	11.00	-2095	27883	27116	25883	25116	23883	27500	25500	41	7900	500	19490	50	1	8207361	2187	9.42	1.34	12	0.15	2828.00	19824.00	34300	20240614	-22.30	20150	20240909	32.26	34300	-22.30	20240614	20150	32.26	20240909	34300	-22.30	20240614	20150	32.26	20240909	1.76	N	092730	500	41 억	902984	N	N	46	N	N
10	20240927	160737	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	26350	1400	2	5.61	4336155950	166256	130.23	24700	26650	24650	32400	17500	24950	26080.89	10.99	15373	26283	25616	24283	23616	22283	25950	23950	41	7450	500	18460	50	1	8207361	2163	9.32	1.33	12	2.03	2828.00	19824.00	34300	20240614	-23.18	20150	20240909	30.77	34300	-23.18	20240614	20150	30.77	20240909	34300	-23.18	20240614	20150	30.77	20240909	1.74	N	092730	500	41 억	901718	N	N	46	N	N
11	20240927	150743	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	26150	1200	2	4.81	4109657000	157643	123.48	24700	26650	24650	32400	17500	24950	26069.39	10.99	17707	26283	25616	24283	23616	22283	25950	23950	41	7450	500	18460	50	1	8207361	2146	9.25	1.32	12	1.92	2828.00	19824.00	34300	20240614	-23.76	20150	20240909	29.78	34300	-23.76	20240614	20150	29.78	20240909	34300	-23.76	20240614	20150	29.78	20240909	1.74	N	092730	500	41 억	901718	N	N	83	N	N
12	20240927	140750	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	26350	1400	2	5.61	3533111450	135750	106.34	24700	26650	24650	32400	17500	24950	26026.60	10.99	16987	26283	25616	24283	23616	22283	25950	23950	41	7450	500	18460	50	1	8207361	2163	9.32	1.33	12	1.65	2828.00	19824.00	34300	20240614	-23.18	20150	20240909	30.77	34300	-23.18	20240614	20150	30.77	20240909	34300	-23.18	20240614	20150	30.77	20240909	1.74	N	092730	500	41 억	901718	N	N	83	N	N
13	20240927	130742	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	26000	1050	2	4.21	2726443650	105126	82.35	24700	26500	24650	32400	17500	24950	25935.01	10.99	14823	26283	25616	24283	23616	22283	25950	23950	41	7450	500	18460	50	1	8207361	2134	9.19	1.31	12	1.28	2828.00	19824.00	34300	20240614	-24.20	20150	20240909	29.03	34300	-24.20	20240614	20150	29.03	20240909	34300	-24.20	20240614	20150	29.03	20240909	1.74	N	092730	500	41 억	901718	N	N	83	N	N
14	20240927	120738	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	26100	1150	2	4.61	2561309800	98781	77.38	24700	26500	24650	32400	17500	24950	25929.17	10.99	12651	26283	25616	24283	23616	22283	25950	23950	41	7450	500	18460	50	1	8207361	2142	9.23	1.32	12	1.20	2828.00	19824.00	34300	20240614	-23.91	20150	20240909	29.53	34300	-23.91	20240614	20150	29.53	20240909	34300	-23.91	20240614	20150	29.53	20240909	1.74	N	092730	500	41 억	901718	N	N	83	N	N
15	20240927	110742	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	26350	1400	2	5.61	2287669050	88278	69.15	24700	26500	24650	32400	17500	24950	25914.37	10.99	11584	26283	25616	24283	23616	22283	25950	23950	41	7450	500	18460	50	1	8207361	2163	9.32	1.33	12	1.08	2828.00	19824.00	34300	20240614	-23.18	20150	20240909	30.77	34300	-23.18	20240614	20150	30.77	20240909	34300	-23.18	20240614	20150	30.77	20240909	1.74	N	092730	500	41 억	901718	N	N	83	N	N
16	20240927	100740	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	25950	1000	2	4.01	1754596850	67882	53.17	24700	26450	24650	32400	17500	24950	25847.75	10.99	12061	26283	25616	24283	23616	22283	25950	23950	41	7450	500	18460	50	1	8207361	2130	9.18	1.31	12	0.83	2828.00	19824.00	34300	20240614	-24.34	20150	20240909	28.78	34300	-24.34	20240614	20150	28.78	20240909	34300	-24.34	20240614	20150	28.78	20240909	1.74	N	092730	500	41 억	901718	N	N	83	N	N
17	20240927	090742	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	26000	1050	2	4.21	498376000	19528	15.30	24700	26050	24650	32400	17500	24950	25521.10	10.99	2724	26283	25616	24283	23616	22283	25950	23950	41	7450	500	18460	50	1	8207361	2134	9.19	1.31	12	0.24	2828.00	19824.00	34300	20240614	-24.20	20150	20240909	29.03	34300	-24.20	20240614	20150	29.03	20240909	34300	-24.20	20240614	20150	29.03	20240909	1.74	N	092730	500	41 억	901718	N	N	83	N	N
18	20240926	160727	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	24950	1850	2	8.01	3090269350	127045	188.37	23050	24950	22950	30000	16200	23100	24321.90	11.12	-10891	24500	23800	23150	22450	21800	24150	22800	41	6900	500	17090	50	1	8207361	2048	8.82	1.26	12	1.55	2828.00	19824.00	34300	20240614	-27.26	20150	20240909	23.82	34300	-27.26	20240614	20150	23.82	20240909	34300	-27.26	20240614	20150	23.82	20240909	1.72	N	092730	500	41 억	912934	N	N	83	N	N
19	20240926	150728	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	24650	1550	2	6.71	2876934500	118470	175.66	23050	24800	22950	30000	16200	23100	24284.08	11.12	-9976	24500	23800	23150	22450	21800	24150	22800	41	6900	500	17090	50	1	8207361	2023	8.72	1.24	12	1.44	2828.00	19824.00	34300	20240614	-28.13	20150	20240909	22.33	34300	-28.13	20240614	20150	22.33	20240909	34300	-28.13	20240614	20150	22.33	20240909	1.72	N	092730	500	41 억	912934	N	N	15	N	N
20	20240926	140738	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	24500	1400	2	6.06	2525361200	104188	154.48	23050	24800	22950	30000	16200	23100	24238.50	11.12	-7575	24500	23800	23150	22450	21800	24150	22800	41	6900	500	17090	50	1	8207361	2011	8.66	1.24	12	1.27	2828.00	19824.00	34300	20240614	-28.57	20150	20240909	21.59	34300	-28.57	20240614	20150	21.59	20240909	34300	-28.57	20240614	20150	21.59	20240909	1.72	N	092730	500	41 억	912934	N	N	15	N	N
21	20240926	130735	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	24700	1600	2	6.93	2115532450	87539	129.80	23050	24800	22950	30000	16200	23100	24166.74	11.12	-7540	24500	23800	23150	22450	21800	24150	22800	41	6900	500	17090	50	1	8207361	2027	8.73	1.25	12	1.07	2828.00	19824.00	34300	20240614	-27.99	20150	20240909	22.58	34300	-27.99	20240614	20150	22.58	20240909	34300	-27.99	20240614	20150	22.58	20240909	1.72	N	092730	500	41 억	912934	N	N	15	N	N
22	20240926	120738	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	24350	1250	2	5.41	1597143200	66456	98.54	23050	24650	22950	30000	16200	23100	24033.09	11.12	-3326	24500	23800	23150	22450	21800	24150	22800	41	6900	500	17090	50	1	8207361	1998	8.61	1.23	12	0.81	2828.00	19824.00	34300	20240614	-29.01	20150	20240909	20.84	34300	-29.01	20240614	20150	20.84	20240909	34300	-29.01	20240614	20150	20.84	20240909	1.72	N	092730	500	41 억	912934	N	N	15	N	N
23	20240926	110735	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	24550	1450	2	6.28	1124729500	47115	69.86	23050	24550	22950	30000	16200	23100	23872.00	11.12	-450	24500	23800	23150	22450	21800	24150	22800	41	6900	500	17090	50	1	8207361	2015	8.68	1.24	12	0.57	2828.00	19824.00	34300	20240614	-28.43	20150	20240909	21.84	34300	-28.43	20240614	20150	21.84	20240909	34300	-28.43	20240614	20150	21.84	20240909	1.72	N	092730	500	41 억	912934	N	N	15	N	N
24	20240926	100738	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23650	550	2	2.38	339903950	14534	21.55	23050	23650	22950	30000	16200	23100	23386.81	11.12	-4489	24500	23800	23150	22450	21800	24150	22800	41	6900	500	17090	50	1	8207361	1941	8.36	1.19	12	0.18	2828.00	19824.00	34300	20240614	-31.05	20150	20240909	17.37	34300	-31.05	20240614	20150	17.37	20240909	34300	-31.05	20240614	20150	17.37	20240909	1.72	N	092730	500	41 억	912934	N	N	15	N	N
25	20240926	090734	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23300	200	2	0.87	52471200	2257	3.35	23050	23400	22950	30000	16200	23100	23248.21	11.12	452	24500	23800	23150	22450	21800	24150	22800	41	6900	500	17090	50	1	8207361	1912	8.24	1.18	12	0.03	2828.00	19824.00	34300	20240614	-32.07	20150	20240909	15.63	34300	-32.07	20240614	20150	15.63	20240909	34300	-32.07	20240614	20150	15.63	20240909	1.72	N	092730	500	41 억	912934	N	N	15	N	N
26	20240925	160727	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23100	600	2	2.67	1568554750	67175	297.33	22700	23850	22500	29250	15750	22500	23350.36	10.98	11639	23233	22866	22633	22266	22033	22750	22150	41	6750	500	16650	50	1	8207361	1896	8.17	1.17	12	0.82	2828.00	19824.00	34300	20240614	-32.65	20150	20240909	14.64	34300	-32.65	20240614	20150	14.64	20240909	34300	-32.65	20240614	20150	14.64	20240909	1.69	N	092730	500	41 억	900832	N	N	15	N	N
27	20240925	150733	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23000	500	2	2.22	1517893350	64973	287.58	22700	23850	22500	29250	15750	22500	23361.91	10.98	11633	23233	22866	22633	22266	22033	22750	22150	41	6750	500	16650	50	1	8207361	1888	8.13	1.16	12	0.79	2828.00	19824.00	34300	20240614	-32.94	20150	20240909	14.14	34300	-32.94	20240614	20150	14.14	20240909	34300	-32.94	20240614	20150	14.14	20240909	1.69	N	092730	500	41 억	900832	N	N	47	N	N
28	20240925	140735	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23250	750	2	3.33	1236288850	52742	233.44	22700	23850	22500	29250	15750	22500	23440.31	10.98	7999	23233	22866	22633	22266	22033	22750	22150	41	6750	500	16650	50	1	8207361	1908	8.22	1.17	12	0.64	2828.00	19824.00	34300	20240614	-32.22	20150	20240909	15.38	34300	-32.22	20240614	20150	15.38	20240909	34300	-32.22	20240614	20150	15.38	20240909	1.69	N	092730	500	41 억	900832	N	N	47	N	N
29	20240925	130733	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23600	1100	2	4.89	1097910800	46828	207.27	22700	23850	22500	29250	15750	22500	23445.61	10.98	5591	23233	22866	22633	22266	22033	22750	22150	41	6750	500	16650	50	1	8207361	1937	8.35	1.19	12	0.57	2828.00	19824.00	34300	20240614	-31.20	20150	20240909	17.12	34300	-31.20	20240614	20150	17.12	20240909	34300	-31.20	20240614	20150	17.12	20240909	1.69	N	092730	500	41 억	900832	N	N	47	N	N
30	20240925	120734	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23500	1000	2	4.44	996750700	42548	188.32	22700	23800	22500	29250	15750	22500	23426.50	10.98	5131	23233	22866	22633	22266	22033	22750	22150	41	6750	500	16650	50	1	8207361	1929	8.31	1.19	12	0.52	2828.00	19824.00	34300	20240614	-31.49	20150	20240909	16.63	34300	-31.49	20240614	20150	16.63	20240909	34300	-31.49	20240614	20150	16.63	20240909	1.69	N	092730	500	41 억	900832	N	N	47	N	N
31	20240925	110730	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23550	1050	2	4.67	643480800	27589	122.11	22700	23700	22500	29250	15750	22500	23323.82	10.98	3165	23233	22866	22633	22266	22033	22750	22150	41	6750	500	16650	50	1	8207361	1933	8.33	1.19	12	0.34	2828.00	19824.00	34300	20240614	-31.34	20150	20240909	16.87	34300	-31.34	20240614	20150	16.87	20240909	34300	-31.34	20240614	20150	16.87	20240909	1.69	N	092730	500	41 억	900832	N	N	47	N	N
32	20240925	100733	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23200	700	2	3.11	287310150	12401	54.89	22700	23450	22500	29250	15750	22500	23168.30	10.98	3515	23233	22866	22633	22266	22033	22750	22150	41	6750	500	16650	50	1	8207361	1904	8.20	1.17	12	0.15	2828.00	19824.00	34300	20240614	-32.36	20150	20240909	15.14	34300	-32.36	20240614	20150	15.14	20240909	34300	-32.36	20240614	20150	15.14	20240909	1.69	N	092730	500	41 억	900832	N	N	47	N	N
33	20240925	090735	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22850	350	2	1.56	21758600	957	4.24	22700	22900	22500	29250	15750	22500	22736.26	10.98	306	23233	22866	22633	22266	22033	22750	22150	41	6750	500	16650	50	1	8207361	1875	8.08	1.15	12	0.01	2828.00	19824.00	34300	20240614	-33.38	20150	20240909	13.40	34300	-33.38	20240614	20150	13.40	20240909	34300	-33.38	20240614	20150	13.40	20240909	1.69	N	092730	500	41 억	900832	N	N	47	N	N
34	20240924	160727	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22500	-400	5	-1.75	510135950	22568	85.10	22950	23000	22400	29750	16050	22900	22604.39	11.10	-11682	23366	23132	22666	22432	21966	23250	22550	41	6850	500	16940	50	1	8207361	1847	7.96	1.13	12	0.27	2828.00	19824.00	34300	20240614	-34.40	20150	20240909	11.66	34300	-34.40	20240614	20150	11.66	20240909	34300	-34.40	20240614	20150	11.66	20240909	1.67	N	092730	500	41 억	910901	N	N	47	N	N
35	20240924	150729	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22500	-400	5	-1.75	484395100	21424	80.79	22950	23000	22400	29750	16050	22900	22609.93	11.10	-11119	23366	23132	22666	22432	21966	23250	22550	41	6850	500	16940	50	1	8207361	1847	7.96	1.13	12	0.26	2828.00	19824.00	34300	20240614	-34.40	20150	20240909	11.66	34300	-34.40	20240614	20150	11.66	20240909	34300	-34.40	20240614	20150	11.66	20240909	1.67	N	092730	500	41 억	910901	N	N	5	N	N
36	20240924	140726	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22550	-350	5	-1.53	390761300	17257	65.08	22950	23000	22400	29750	16050	22900	22643.64	11.10	-8621	23366	23132	22666	22432	21966	23250	22550	41	6850	500	16940	50	1	8207361	1851	7.97	1.14	12	0.21	2828.00	19824.00	34300	20240614	-34.26	20150	20240909	11.91	34300	-34.26	20240614	20150	11.91	20240909	34300	-34.26	20240614	20150	11.91	20240909	1.67	N	092730	500	41 억	910901	N	N	5	N	N
37	20240924	130726	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22500	-400	5	-1.75	333489850	14714	55.49	22950	23000	22400	29750	16050	22900	22664.80	11.10	-7297	23366	23132	22666	22432	21966	23250	22550	41	6850	500	16940	50	1	8207361	1847	7.96	1.13	12	0.18	2828.00	19824.00	34300	20240614	-34.40	20150	20240909	11.66	34300	-34.40	20240614	20150	11.66	20240909	34300	-34.40	20240614	20150	11.66	20240909	1.67	N	092730	500	41 억	910901	N	N	5	N	N
38	20240924	120721	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22500	-400	5	-1.75	283150200	12474	47.04	22950	23000	22450	29750	16050	22900	22699.23	11.10	-5732	23366	23132	22666	22432	21966	23250	22550	41	6850	500	16940	50	1	8207361	1847	7.96	1.13	12	0.15	2828.00	19824.00	34300	20240614	-34.40	20150	20240909	11.66	34300	-34.40	20240614	20150	11.66	20240909	34300	-34.40	20240614	20150	11.66	20240909	1.67	N	092730	500	41 억	910901	N	N	5	N	N
39	20240924	110728	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22550	-350	5	-1.53	241421800	10620	40.05	22950	23000	22550	29750	16050	22900	22732.75	11.10	-4353	23366	23132	22666	22432	21966	23250	22550	41	6850	500	16940	50	1	8207361	1851	7.97	1.14	12	0.13	2828.00	19824.00	34300	20240614	-34.26	20150	20240909	11.91	34300	-34.26	20240614	20150	11.91	20240909	34300	-34.26	20240614	20150	11.91	20240909	1.67	N	092730	500	41 억	910901	N	N	5	N	N
40	20240924	100727	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22700	-200	5	-0.87	174764550	7669	28.92	22950	23000	22550	29750	16050	22900	22788.44	11.10	-3662	23366	23132	22666	22432	21966	23250	22550	41	6850	500	16940	50	1	8207361	1863	8.03	1.15	12	0.09	2828.00	19824.00	34300	20240614	-33.82	20150	20240909	12.66	34300	-33.82	20240614	20150	12.66	20240909	34300	-33.82	20240614	20150	12.66	20240909	1.67	N	092730	500	41 억	910901	N	N	5	N	N
41	20240924	090728	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22900	0	3	0.00	25258800	1103	4.16	22950	22950	22800	29750	16050	22900	22900.09	11.10	-721	23366	23132	22666	22432	21966	23250	22550	41	6850	500	16940	50	1	8207361	1879	8.10	1.16	12	0.01	2828.00	19824.00	34300	20240614	-33.24	20150	20240909	13.65	34300	-33.24	20240614	20150	13.65	20240909	34300	-33.24	20240614	20150	13.65	20240909	1.67	N	092730	500	41 억	910901	N	N	5	N	N
42	20240923	160724	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22900	350	2	1.55	595451250	26400	54.90	22550	22900	22200	29300	15800	22550	22550.05	11.07	1994	23350	22950	22600	22200	21850	23150	22400	41	6750	500	16680	50	1	8207361	1879	8.10	1.16	12	0.32	2828.00	19824.00	34300	20240614	-33.24	20150	20240909	13.65	34300	-33.24	20240614	20150	13.65	20240909	34300	-33.24	20240614	20150	13.65	20240909	1.70	N	092730	500	41 억	908441	N	N	5	N	N
43	20240923	150727	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22800	250	2	1.11	549765200	24402	50.74	22550	22800	22200	29300	15800	22550	22529.51	11.07	2436	23350	22950	22600	22200	21850	23150	22400	41	6750	500	16680	50	1	8207361	1871	8.06	1.15	12	0.30	2828.00	19824.00	34300	20240614	-33.53	20150	20240909	13.15	34300	-33.53	20240614	20150	13.15	20240909	34300	-33.53	20240614	20150	13.15	20240909	1.70	N	092730	500	41 억	908441	N	N	60	N	N
44	20240923	140732	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22650	100	2	0.44	495246350	21992	45.73	22550	22750	22200	29300	15800	22550	22519.39	11.07	1665	23350	22950	22600	22200	21850	23150	22400	41	6750	500	16680	50	1	8207361	1859	8.01	1.14	12	0.27	2828.00	19824.00	34300	20240614	-33.97	20150	20240909	12.41	34300	-33.97	20240614	20150	12.41	20240909	34300	-33.97	20240614	20150	12.41	20240909	1.70	N	092730	500	41 억	908441	N	N	60	N	N
45	20240923	130726	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22750	200	2	0.89	389224000	17303	35.98	22550	22750	22200	29300	15800	22550	22494.60	11.07	260	23350	22950	22600	22200	21850	23150	22400	41	6750	500	16680	50	1	8207361	1867	8.04	1.15	12	0.21	2828.00	19824.00	34300	20240614	-33.67	20150	20240909	12.90	34300	-33.67	20240614	20150	12.90	20240909	34300	-33.67	20240614	20150	12.90	20240909	1.70	N	092730	500	41 억	908441	N	N	60	N	N
46	20240923	120725	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22500	-50	5	-0.22	243947450	10879	22.62	22550	22650	22200	29300	15800	22550	22423.70	11.07	-945	23350	22950	22600	22200	21850	23150	22400	41	6750	500	16680	50	1	8207361	1847	7.96	1.13	12	0.13	2828.00	19824.00	34300	20240614	-34.40	20150	20240909	11.66	34300	-34.40	20240614	20150	11.66	20240909	34300	-34.40	20240614	20150	11.66	20240909	1.70	N	092730	500	41 억	908441	N	N	60	N	N
47	20240923	110727	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22250	-300	5	-1.33	195294800	8713	18.12	22550	22650	22200	29300	15800	22550	22414.19	11.07	-299	23350	22950	22600	22200	21850	23150	22400	41	6750	500	16680	50	1	8207361	1826	7.87	1.12	12	0.11	2828.00	19824.00	34300	20240614	-35.13	20150	20240909	10.42	34300	-35.13	20240614	20150	10.42	20240909	34300	-35.13	20240614	20150	10.42	20240909	1.70	N	092730	500	41 억	908441	N	N	60	N	N
48	20240923	100726	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22500	-50	5	-0.22	147637450	6577	13.68	22550	22650	22300	29300	15800	22550	22447.54	11.07	-343	23350	22950	22600	22200	21850	23150	22400	41	6750	500	16680	50	1	8207361	1847	7.96	1.13	12	0.08	2828.00	19824.00	34300	20240614	-34.40	20150	20240909	11.66	34300	-34.40	20240614	20150	11.66	20240909	34300	-34.40	20240614	20150	11.66	20240909	1.70	N	092730	500	41 억	908441	N	N	60	N	N
49	20240923	090726	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22650	100	2	0.44	23642600	1051	2.19	22550	22650	22400	29300	15800	22550	22495.34	11.07	-431	23350	22950	22600	22200	21850	23150	22400	41	6750	500	16680	50	1	8207361	1859	8.01	1.14	12	0.01	2828.00	19824.00	34300	20240614	-33.97	20150	20240909	12.41	34300	-33.97	20240614	20150	12.41	20240909	34300	-33.97	20240614	20150	12.41	20240909	1.70	N	092730	500	41 억	908441	N	N	60	N	N
50	20240913	160650	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23100	-400	5	-1.70	1135626700	48783	66.12	23550	23650	23100	30550	16450	23500	23277.86	10.98	9598	24866	24182	23616	22932	22366	23900	22650	41	7050	500	17390	50	1	8207361	1896	8.17	1.17	12	0.59	2828.00	19824.00	34300	20240614	-32.65	20150	20240909	14.64	34300	-32.65	20240614	20150	14.64	20240909	34300	-32.65	20240614	20150	14.64	20240909	1.70	N	092730	500	41 억	901098	N	N	33	N	N
51	20240913	150657	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23250	-250	5	-1.06	1052993000	45208	61.28	23550	23650	23100	30550	16450	23500	23290.79	10.98	10498	24866	24182	23616	22932	22366	23900	22650	41	7050	500	17390	50	1	8207361	1908	8.22	1.17	12	0.55	2828.00	19824.00	34300	20240614	-32.22	20150	20240909	15.38	34300	-32.22	20240614	20150	15.38	20240909	34300	-32.22	20240614	20150	15.38	20240909	1.70	N	092730	500	41 억	901098	N	N	124	N	N
52	20240913	140659	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23450	-50	5	-0.21	723399750	30981	41.99	23550	23650	23200	30550	16450	23500	23348.32	10.98	4455	24866	24182	23616	22932	22366	23900	22650	41	7050	500	17390	50	1	8207361	1925	8.29	1.18	12	0.38	2828.00	19824.00	34300	20240614	-31.63	20150	20240909	16.38	34300	-31.63	20240614	20150	16.38	20240909	34300	-31.63	20240614	20150	16.38	20240909	1.70	N	092730	500	41 억	901098	N	N	124	N	N
53	20240913	130655	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23400	-100	5	-0.43	681713950	29198	39.58	23550	23650	23200	30550	16450	23500	23346.39	10.98	4945	24866	24182	23616	22932	22366	23900	22650	41	7050	500	17390	50	1	8207361	1921	8.27	1.18	12	0.36	2828.00	19824.00	34300	20240614	-31.78	20150	20240909	16.13	34300	-31.78	20240614	20150	16.13	20240909	34300	-31.78	20240614	20150	16.13	20240909	1.70	N	092730	500	41 억	901098	N	N	124	N	N
54	20240913	120656	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23350	-150	5	-0.64	585835650	25108	34.03	23550	23650	23200	30550	16450	23500	23330.61	10.98	5583	24866	24182	23616	22932	22366	23900	22650	41	7050	500	17390	50	1	8207361	1916	8.26	1.18	12	0.31	2828.00	19824.00	34300	20240614	-31.92	20150	20240909	15.88	34300	-31.92	20240614	20150	15.88	20240909	34300	-31.92	20240614	20150	15.88	20240909	1.70	N	092730	500	41 억	901098	N	N	124	N	N
55	20240913	110656	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23350	-150	5	-0.64	405915800	17377	23.55	23550	23650	23200	30550	16450	23500	23356.90	10.98	2103	24866	24182	23616	22932	22366	23900	22650	41	7050	500	17390	50	1	8207361	1916	8.26	1.18	12	0.21	2828.00	19824.00	34300	20240614	-31.92	20150	20240909	15.88	34300	-31.92	20240614	20150	15.88	20240909	34300	-31.92	20240614	20150	15.88	20240909	1.70	N	092730	500	41 억	901098	N	N	124	N	N
56	20240913	100658	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23400	-100	5	-0.43	318707550	13657	18.51	23550	23650	23200	30550	16450	23500	23332.90	10.98	2030	24866	24182	23616	22932	22366	23900	22650	41	7050	500	17390	50	1	8207361	1921	8.27	1.18	12	0.17	2828.00	19824.00	34300	20240614	-31.78	20150	20240909	16.13	34300	-31.78	20240614	20150	16.13	20240909	34300	-31.78	20240614	20150	16.13	20240909	1.70	N	092730	500	41 억	901098	N	N	124	N	N
57	20240913	090700	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23550	50	2	0.21	51396800	2186	2.96	23550	23650	23350	30550	16450	23500	23513.68	10.98	-1444	24866	24182	23616	22932	22366	23900	22650	41	7050	500	17390	50	1	8207361	1933	8.33	1.19	12	0.03	2828.00	19824.00	34300	20240614	-31.34	20150	20240909	16.87	34300	-31.34	20240614	20150	16.87	20240909	34300	-31.34	20240614	20150	16.87	20240909	1.70	N	092730	500	41 억	901098	N	N	124	N	N
58	20240912	160647	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23500	150	2	0.64	1733303500	73563	69.42	23650	24300	23050	30350	16350	23350	23562.26	10.74	21066	24383	23866	23483	22966	22583	24125	23225	41	7000	500	17270	50	1	8207361	1929	8.31	1.19	12	0.90	2828.00	19824.00	34300	20240614	-31.49	20150	20240909	16.63	34300	-31.49	20240614	20150	16.63	20240909	34300	-31.49	20240614	20150	16.63	20240909	1.53	N	092730	500	41 억	881383	N	N	124	N	N
59	20240912	150654	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23550	200	2	0.86	1578768300	66970	63.20	23650	24300	23050	30350	16350	23350	23574.26	10.74	17594	24383	23866	23483	22966	22583	24125	23225	41	7000	500	17270	50	1	8207361	1933	8.33	1.19	12	0.82	2828.00	19824.00	34300	20240614	-31.34	20150	20240909	16.87	34300	-31.34	20240614	20150	16.87	20240909	34300	-31.34	20240614	20150	16.87	20240909	1.53	N	092730	500	41 억	881383	N	N	9	N	N
60	20240912	140656	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23400	50	2	0.21	1339554400	56775	53.58	23650	24300	23050	30350	16350	23350	23594.09	10.74	14525	24383	23866	23483	22966	22583	24125	23225	41	7000	500	17270	50	1	8207361	1921	8.27	1.18	12	0.69	2828.00	19824.00	34300	20240614	-31.78	20150	20240909	16.13	34300	-31.78	20240614	20150	16.13	20240909	34300	-31.78	20240614	20150	16.13	20240909	1.53	N	092730	500	41 억	881383	N	N	9	N	N
61	20240912	130653	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23450	100	2	0.43	1290428900	54681	51.60	23650	24300	23050	30350	16350	23350	23599.22	10.74	14974	24383	23866	23483	22966	22583	24125	23225	41	7000	500	17270	50	1	8207361	1925	8.29	1.18	12	0.67	2828.00	19824.00	34300	20240614	-31.63	20150	20240909	16.38	34300	-31.63	20240614	20150	16.38	20240909	34300	-31.63	20240614	20150	16.38	20240909	1.53	N	092730	500	41 억	881383	N	N	9	N	N
62	20240912	120651	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23400	50	2	0.21	1250670900	52987	50.00	23650	24300	23050	30350	16350	23350	23603.35	10.74	14684	24383	23866	23483	22966	22583	24125	23225	41	7000	500	17270	50	1	8207361	1921	8.27	1.18	12	0.65	2828.00	19824.00	34300	20240614	-31.78	20150	20240909	16.13	34300	-31.78	20240614	20150	16.13	20240909	34300	-31.78	20240614	20150	16.13	20240909	1.53	N	092730	500	41 억	881383	N	N	9	N	N
63	20240912	110650	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23750	400	2	1.71	937390100	39622	37.39	23650	24300	23050	30350	16350	23350	23658.32	10.74	7348	24383	23866	23483	22966	22583	24125	23225	41	7000	500	17270	50	1	8207361	1949	8.40	1.20	12	0.48	2828.00	19824.00	34300	20240614	-30.76	20150	20240909	17.87	34300	-30.76	20240614	20150	17.87	20240909	34300	-30.76	20240614	20150	17.87	20240909	1.53	N	092730	500	41 억	881383	N	N	9	N	N
64	20240912	100651	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23650	300	2	1.28	389102400	16619	15.68	23650	23750	23050	30350	16350	23350	23413.11	10.74	2844	24383	23866	23483	22966	22583	24125	23225	41	7000	500	17270	50	1	8207361	1941	8.36	1.19	12	0.20	2828.00	19824.00	34300	20240614	-31.05	20150	20240909	17.37	34300	-31.05	20240614	20150	17.37	20240909	34300	-31.05	20240614	20150	17.37	20240909	1.53	N	092730	500	41 억	881383	N	N	9	N	N
65	20240912	090652	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23250	-100	5	-0.43	137765050	5881	5.55	23650	23750	23100	30350	16350	23350	23425.45	10.74	1578	24383	23866	23483	22966	22583	24125	23225	41	7000	500	17270	50	1	8207361	1908	8.22	1.17	12	0.07	2828.00	19824.00	34300	20240614	-32.22	20150	20240909	15.38	34300	-32.22	20240614	20150	15.38	20240909	34300	-32.22	20240614	20150	15.38	20240909	1.53	N	092730	500	41 억	881383	N	N	9	N	N
66	20240911	160637	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23350	150	2	0.65	2473365750	105433	19.16	23300	24000	23100	30150	16250	23200	23459.40	10.46	22685	26400	24800	23350	21750	20300	25600	22550	41	6950	500	17160	50	1	8207361	1916	8.26	1.18	12	1.28	2828.00	19824.00	34300	20240614	-31.92	20150	20240909	15.88	34300	-31.92	20240614	20150	15.88	20240909	34300	-31.92	20240614	20150	15.88	20240909	1.51	N	092730	500	41 억	858857	N	N	9	N	N
67	20240911	150642	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23300	100	2	0.43	2339214250	99661	18.11	23300	24000	23200	30150	16250	23200	23471.71	10.46	21639	26400	24800	23350	21750	20300	25600	22550	41	6950	500	17160	50	1	8207361	1912	8.24	1.18	12	1.21	2828.00	19824.00	34300	20240614	-32.07	20150	20240909	15.63	34300	-32.07	20240614	20150	15.63	20240909	34300	-32.07	20240614	20150	15.63	20240909	1.51	N	092730	500	41 억	858857	N	N	50	N	N
68	20240911	140641	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23400	200	2	0.86	2117987250	90153	16.38	23300	24000	23200	30150	16250	23200	23493.26	10.46	14919	26400	24800	23350	21750	20300	25600	22550	41	6950	500	17160	50	1	8207361	1921	8.27	1.18	12	1.10	2828.00	19824.00	34300	20240614	-31.78	20150	20240909	16.13	34300	-31.78	20240614	20150	16.13	20240909	34300	-31.78	20240614	20150	16.13	20240909	1.51	N	092730	500	41 억	858857	N	N	50	N	N
69	20240911	130640	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23400	200	2	0.86	1953128500	83096	15.10	23300	24000	23200	30150	16250	23200	23504.49	10.46	14249	26400	24800	23350	21750	20300	25600	22550	41	6950	500	17160	50	1	8207361	1921	8.27	1.18	12	1.01	2828.00	19824.00	34300	20240614	-31.78	20150	20240909	16.13	34300	-31.78	20240614	20150	16.13	20240909	34300	-31.78	20240614	20150	16.13	20240909	1.51	N	092730	500	41 억	858857	N	N	50	N	N
70	20240911	120645	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23400	200	2	0.86	1739784750	73970	13.44	23300	24000	23200	30150	16250	23200	23520.14	10.46	11084	26400	24800	23350	21750	20300	25600	22550	41	6950	500	17160	50	1	8207361	1921	8.27	1.18	12	0.90	2828.00	19824.00	34300	20240614	-31.78	20150	20240909	16.13	34300	-31.78	20240614	20150	16.13	20240909	34300	-31.78	20240614	20150	16.13	20240909	1.51	N	092730	500	41 억	858857	N	N	50	N	N
71	20240911	110636	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23500	300	2	1.29	1524727450	64755	11.77	23300	24000	23200	30150	16250	23200	23546.10	10.46	9354	26400	24800	23350	21750	20300	25600	22550	41	6950	500	17160	50	1	8207361	1929	8.31	1.19	12	0.79	2828.00	19824.00	34300	20240614	-31.49	20150	20240909	16.63	34300	-31.49	20240614	20150	16.63	20240909	34300	-31.49	20240614	20150	16.63	20240909	1.51	N	092730	500	41 억	858857	N	N	50	N	N
72	20240911	100635	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23550	350	2	1.51	1281733150	54401	9.89	23300	24000	23200	30150	16250	23200	23560.84	10.46	7673	26400	24800	23350	21750	20300	25600	22550	41	6950	500	17160	50	1	8207361	1933	8.33	1.19	12	0.66	2828.00	19824.00	34300	20240614	-31.34	20150	20240909	16.87	34300	-31.34	20240614	20150	16.87	20240909	34300	-31.34	20240614	20150	16.87	20240909	1.51	N	092730	500	41 억	858857	N	N	50	N	N
73	20240911	090647	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23650	450	2	1.94	347295450	14808	2.69	23300	23750	23200	30150	16250	23200	23453.25	10.46	-1059	26400	24800	23350	21750	20300	25600	22550	41	6950	500	17160	50	1	8207361	1941	8.36	1.19	12	0.18	2828.00	19824.00	34300	20240614	-31.05	20150	20240909	17.37	34300	-31.05	20240614	20150	17.37	20240909	34300	-31.05	20240614	20150	17.37	20240909	1.51	N	092730	500	41 억	858857	N	N	50	N	N
74	20240910	160638	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23200	1700	2	7.91	12898480300	548301	2413.72	22000	24950	21900	27950	15050	21500	23525.09	10.18	20541	22466	21982	21066	20582	19666	22225	20825	41	6450	500	15910	50	1	8207361	1904	8.20	1.17	12	6.68	2828.00	19824.00	34300	20240614	-32.36	20150	20240909	15.14	34300	-32.36	20240614	20150	15.14	20240909	34300	-32.36	20240614	20150	15.14	20240909	1.56	N	092730	500	41 억	835567	N	N	50	N	N
75	20240910	150643	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23050	1550	2	7.21	12705507800	539962	2377.01	22000	24950	21900	27950	15050	21500	23530.37	10.18	19302	22466	21982	21066	20582	19666	22225	20825	41	6450	500	15910	50	1	8207361	1892	8.15	1.16	12	6.58	2828.00	19824.00	34300	20240614	-32.80	20150	20240909	14.39	34300	-32.80	20240614	20150	14.39	20240909	34300	-32.80	20240614	20150	14.39	20240909	1.56	N	092730	500	41 억	835567	N	N	24	N	N
76	20240910	140638	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23150	1650	2	7.67	11939005150	506651	2230.37	22000	24950	21900	27950	15050	21500	23564.55	10.18	8888	22466	21982	21066	20582	19666	22225	20825	41	6450	500	15910	50	1	8207361	1900	8.19	1.17	12	6.17	2828.00	19824.00	34300	20240614	-32.51	20150	20240909	14.89	34300	-32.51	20240614	20150	14.89	20240909	34300	-32.51	20240614	20150	14.89	20240909	1.56	N	092730	500	41 억	835567	N	N	24	N	N
77	20240910	130638	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23500	2000	2	9.30	11286970300	478745	2107.52	22000	24950	21900	27950	15050	21500	23576.16	10.18	1166	22466	21982	21066	20582	19666	22225	20825	41	6450	500	15910	50	1	8207361	1929	8.31	1.19	12	5.83	2828.00	19824.00	34300	20240614	-31.49	20150	20240909	16.63	34300	-31.49	20240614	20150	16.63	20240909	34300	-31.49	20240614	20150	16.63	20240909	1.56	N	092730	500	41 억	835567	N	N	24	N	N
78	20240910	120638	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23600	2100	2	9.77	10247689900	434520	1912.84	22000	24950	21900	27950	15050	21500	23583.93	10.18	-10916	22466	21982	21066	20582	19666	22225	20825	41	6450	500	15910	50	1	8207361	1937	8.35	1.19	12	5.29	2828.00	19824.00	34300	20240614	-31.20	20150	20240909	17.12	34300	-31.20	20240614	20150	17.12	20240909	34300	-31.20	20240614	20150	17.12	20240909	1.56	N	092730	500	41 억	835567	N	N	24	N	N
79	20240910	110637	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23250	1750	2	8.14	9717344000	411886	1813.20	22000	24950	21900	27950	15050	21500	23592.31	10.18	-11339	22466	21982	21066	20582	19666	22225	20825	41	6450	500	15910	50	1	8207361	1908	8.22	1.17	12	5.02	2828.00	19824.00	34300	20240614	-32.22	20150	20240909	15.38	34300	-32.22	20240614	20150	15.38	20240909	34300	-32.22	20240614	20150	15.38	20240909	1.56	N	092730	500	41 억	835567	N	N	24	N	N
80	20240910	100641	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23200	1700	2	7.91	8710363300	368787	1623.47	22000	24950	21900	27950	15050	21500	23618.95	10.18	-25410	22466	21982	21066	20582	19666	22225	20825	41	6450	500	15910	50	1	8207361	1904	8.20	1.17	12	4.49	2828.00	19824.00	34300	20240614	-32.36	20150	20240909	15.14	34300	-32.36	20240614	20150	15.14	20240909	34300	-32.36	20240614	20150	15.14	20240909	1.56	N	092730	500	41 억	835567	N	N	24	N	N
81	20240910	090638	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22500	1000	2	4.65	535186350	23822	104.87	22000	22900	21900	27950	15050	21500	22466.05	10.18	1204	22466	21982	21066	20582	19666	22225	20825	41	6450	500	15910	50	1	8207361	1847	7.96	1.13	12	0.29	2828.00	19824.00	34300	20240614	-34.40	20150	20240909	11.66	34300	-34.40	20240614	20150	11.66	20240909	34300	-34.40	20240614	20150	11.66	20240909	1.56	N	092730	500	41 억	835567	N	N	24	N	N
82	20240909	160626	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	21500	500	2	2.38	465496450	22161	102.95	20400	21550	20150	27300	14700	21000	21004.09	10.10	5874	21866	21432	21116	20682	20366	21275	20525	41	6300	500	15540	50	1	8207361	1765	7.60	1.08	12	0.27	2828.00	19824.00	34300	20240614	-37.32	20150	20240909	6.70	34300	-37.32	20240614	20150	6.70	20240909	34300	-37.32	20240614	20150	6.70	20240909	1.57	N	092730	500	41 억	828772	N	N	24	N	N
83	20240909	150630	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	21500	500	2	2.38	444146450	21168	98.33	20400	21550	20150	27300	14700	21000	20981.98	10.10	5822	21866	21432	21116	20682	20366	21275	20525	41	6300	500	15540	50	1	8207361	1765	7.60	1.08	12	0.26	2828.00	19824.00	34300	20240614	-37.32	20150	20240909	6.70	34300	-37.32	20240614	20150	6.70	20240909	34300	-37.32	20240614	20150	6.70	20240909	1.57	N	092730	500	41 억	828772	N	N	10	N	N
84	20240909	140634	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	21400	400	2	1.90	355475550	17028	79.10	20400	21500	20150	27300	14700	21000	20875.94	10.10	3448	21866	21432	21116	20682	20366	21275	20525	41	6300	500	15540	50	1	8207361	1756	7.57	1.08	12	0.21	2828.00	19824.00	34300	20240614	-37.61	20150	20240909	6.20	34300	-37.61	20240614	20150	6.20	20240909	34300	-37.61	20240614	20150	6.20	20240909	1.57	N	092730	500	41 억	828772	N	N	10	N	N
85	20240909	130631	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	21000	0	3	0.00	270086700	13021	60.49	20400	21400	20150	27300	14700	21000	20742.39	10.10	2512	21866	21432	21116	20682	20366	21275	20525	41	6300	500	15540	50	1	8207361	1724	7.43	1.06	12	0.16	2828.00	19824.00	34300	20240614	-38.78	20150	20240909	4.22	34300	-38.78	20240614	20150	4.22	20240909	34300	-38.78	20240614	20150	4.22	20240909	1.57	N	092730	500	41 억	828772	N	N	10	N	N
86	20240909	120628	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	20950	-50	5	-0.24	244358250	11794	54.79	20400	21400	20150	27300	14700	21000	20718.86	10.10	1669	21866	21432	21116	20682	20366	21275	20525	41	6300	500	15540	50	1	8207361	1719	7.41	1.06	12	0.14	2828.00	19824.00	34300	20240614	-38.92	20150	20240909	3.97	34300	-38.92	20240614	20150	3.97	20240909	34300	-38.92	20240614	20150	3.97	20240909	1.57	N	092730	500	41 억	828772	N	N	10	N	N
87	20240909	110628	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	20900	-100	5	-0.48	176633650	8574	39.83	20400	21000	20150	27300	14700	21000	20601.08	10.10	2010	21866	21432	21116	20682	20366	21275	20525	41	6300	500	15540	50	1	8207361	1715	7.39	1.05	12	0.10	2828.00	19824.00	34300	20240614	-39.07	20150	20240909	3.72	34300	-39.07	20240614	20150	3.72	20240909	34300	-39.07	20240614	20150	3.72	20240909	1.57	N	092730	500	41 억	828772	N	N	10	N	N
88	20240909	100633	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	20700	-300	5	-1.43	110674000	5400	25.08	20400	20950	20150	27300	14700	21000	20495.19	10.10	1386	21866	21432	21116	20682	20366	21275	20525	41	6300	500	15540	50	1	8207361	1699	7.32	1.04	12	0.07	2828.00	19824.00	34300	20240614	-39.65	20150	20240909	2.73	34300	-39.65	20240614	20150	2.73	20240909	34300	-39.65	20240614	20150	2.73	20240909	1.57	N	092730	500	41 억	828772	N	N	10	N	N
89	20240909	090627	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	20500	-500	5	-2.38	71621550	3511	16.31	20400	20950	20150	27300	14700	21000	20399.19	10.10	679	21866	21432	21116	20682	20366	21275	20525	41	6300	500	15540	50	1	8207361	1683	7.25	1.03	12	0.04	2828.00	19824.00	34300	20240614	-40.23	20150	20240909	1.74	34300	-40.23	20240614	20150	1.74	20240909	34300	-40.23	20240614	20150	1.74	20240909	1.57	N	092730	500	41 억	828772	N	N	10	N	N
90	20240906	160619	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21000	-400	5	-1.87	451600100	21523	121.60	21400	21550	20800	27800	15000	21400	20982.17	10.14	-3694	22133	21766	21433	21066	20733	21600	20900	41	6400	500	15830	50	1	8207361	1724	7.43	1.06	12	0.26	2828.00	19824.00	34300	20240614	-38.78	20600	20240819	1.94	34300	-38.78	20240614	20600	1.94	20240819	34300	-38.78	20240614	20600	1.94	20240819	1.57	N	092730	500	41 억	832575	N	N	10	N	N
91	20240906	150630	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21000	-400	5	-1.87	416824300	19862	112.21	21400	21550	20800	27800	15000	21400	20986.02	10.14	-3610	22133	21766	21433	21066	20733	21600	20900	41	6400	500	15830	50	1	8207361	1724	7.43	1.06	12	0.24	2828.00	19824.00	34300	20240614	-38.78	20600	20240819	1.94	34300	-38.78	20240614	20600	1.94	20240819	34300	-38.78	20240614	20600	1.94	20240819	1.57	N	092730	500	41 억	832575	N	N	11	N	N
92	20240906	140633	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	20950	-450	5	-2.10	346456550	16503	93.24	21400	21550	20800	27800	15000	21400	20993.55	10.14	-3959	22133	21766	21433	21066	20733	21600	20900	41	6400	500	15830	50	1	8207361	1719	7.41	1.06	12	0.20	2828.00	19824.00	34300	20240614	-38.92	20600	20240819	1.70	34300	-38.92	20240614	20600	1.70	20240819	34300	-38.92	20240614	20600	1.70	20240819	1.57	N	092730	500	41 억	832575	N	N	11	N	N
93	20240906	130628	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	20950	-450	5	-2.10	302127950	14387	81.28	21400	21550	20800	27800	15000	21400	21000.07	10.14	-4070	22133	21766	21433	21066	20733	21600	20900	41	6400	500	15830	50	1	8207361	1719	7.41	1.06	12	0.18	2828.00	19824.00	34300	20240614	-38.92	20600	20240819	1.70	34300	-38.92	20240614	20600	1.70	20240819	34300	-38.92	20240614	20600	1.70	20240819	1.57	N	092730	500	41 억	832575	N	N	11	N	N
94	20240906	120630	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21100	-300	5	-1.40	278700550	13272	74.98	21400	21550	20800	27800	15000	21400	20999.14	10.14	-3772	22133	21766	21433	21066	20733	21600	20900	41	6400	500	15830	50	1	8207361	1732	7.46	1.06	12	0.16	2828.00	19824.00	34300	20240614	-38.48	20600	20240819	2.43	34300	-38.48	20240614	20600	2.43	20240819	34300	-38.48	20240614	20600	2.43	20240819	1.57	N	092730	500	41 억	832575	N	N	11	N	N
95	20240906	110632	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21000	-400	5	-1.87	247500850	11787	66.59	21400	21550	20800	27800	15000	21400	20997.78	10.14	-2798	22133	21766	21433	21066	20733	21600	20900	41	6400	500	15830	50	1	8207361	1724	7.43	1.06	12	0.14	2828.00	19824.00	34300	20240614	-38.78	20600	20240819	1.94	34300	-38.78	20240614	20600	1.94	20240819	34300	-38.78	20240614	20600	1.94	20240819	1.57	N	092730	500	41 억	832575	N	N	11	N	N
96	20240906	100626	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	20950	-450	5	-2.10	144633250	6870	38.81	21400	21550	20850	27800	15000	21400	21052.87	10.14	-2926	22133	21766	21433	21066	20733	21600	20900	41	6400	500	15830	50	1	8207361	1719	7.41	1.06	12	0.08	2828.00	19824.00	34300	20240614	-38.92	20600	20240819	1.70	34300	-38.92	20240614	20600	1.70	20240819	34300	-38.92	20240614	20600	1.70	20240819	1.57	N	092730	500	41 억	832575	N	N	11	N	N
97	20240906	090631	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21550	150	2	0.70	1377100	64	0.36	21400	21550	21400	27800	15000	21400	21517.19	10.14	-37	22133	21766	21433	21066	20733	21600	20900	41	6400	500	15830	50	1	8207361	1769	7.62	1.09	12	0.00	2828.00	19824.00	34300	20240614	-37.17	20600	20240819	4.61	34300	-37.17	20240614	20600	4.61	20240819	34300	-37.17	20240614	20600	4.61	20240819	1.57	N	092730	500	41 억	832575	N	N	11	N	N
98	20240905	160620	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21400	-100	5	-0.47	379778100	17699	85.46	21600	21800	21100	27950	15050	21500	21457.61	10.17	-1980	22033	21766	21583	21316	21133	21900	21450	41	6450	500	15910	50	1	8207361	1756	7.57	1.08	12	0.22	2828.00	19824.00	34300	20240614	-37.61	20600	20240819	3.88	34300	-37.61	20240614	20600	3.88	20240819	34300	-37.61	20240614	20600	3.88	20240819	1.56	N	092730	500	41 억	834671	N	N	11	N	N
99	20240905	150629	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21400	-100	5	-0.47	362929800	16911	81.65	21600	21800	21100	27950	15050	21500	21461.17	10.17	-1768	22033	21766	21583	21316	21133	21900	21450	41	6450	500	15910	50	1	8207361	1756	7.57	1.08	12	0.21	2828.00	19824.00	34300	20240614	-37.61	20600	20240819	3.88	34300	-37.61	20240614	20600	3.88	20240819	34300	-37.61	20240614	20600	3.88	20240819	1.56	N	092730	500	41 억	834671	N	N	7	N	N
100	20240905	140625	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21150	-350	5	-1.63	332154450	15464	74.67	21600	21800	21150	27950	15050	21500	21479.21	10.17	-1704	22033	21766	21583	21316	21133	21900	21450	41	6450	500	15910	50	1	8207361	1736	7.48	1.07	12	0.19	2828.00	19824.00	34300	20240614	-38.34	20600	20240819	2.67	34300	-38.34	20240614	20600	2.67	20240819	34300	-38.34	20240614	20600	2.67	20240819	1.56	N	092730	500	41 억	834671	N	N	7	N	N
101	20240905	130629	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21300	-200	5	-0.93	265606700	12328	59.52	21600	21800	21200	27950	15050	21500	21545.00	10.17	197	22033	21766	21583	21316	21133	21900	21450	41	6450	500	15910	50	1	8207361	1748	7.53	1.07	12	0.15	2828.00	19824.00	34300	20240614	-37.90	20600	20240819	3.40	34300	-37.90	20240614	20600	3.40	20240819	34300	-37.90	20240614	20600	3.40	20240819	1.56	N	092730	500	41 억	834671	N	N	7	N	N
102	20240905	120625	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21450	-50	5	-0.23	220468350	10207	49.28	21600	21800	21300	27950	15050	21500	21599.72	10.17	265	22033	21766	21583	21316	21133	21900	21450	41	6450	500	15910	50	1	8207361	1760	7.58	1.08	12	0.12	2828.00	19824.00	34300	20240614	-37.46	20600	20240819	4.13	34300	-37.46	20240614	20600	4.13	20240819	34300	-37.46	20240614	20600	4.13	20240819	1.56	N	092730	500	41 억	834671	N	N	7	N	N
103	20240905	110622	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21500	0	3	0.00	188375500	8708	42.05	21600	21800	21500	27950	15050	21500	21632.46	10.17	815	22033	21766	21583	21316	21133	21900	21450	41	6450	500	15910	50	1	8207361	1765	7.60	1.08	12	0.11	2828.00	19824.00	34300	20240614	-37.32	20600	20240819	4.37	34300	-37.32	20240614	20600	4.37	20240819	34300	-37.32	20240614	20600	4.37	20240819	1.56	N	092730	500	41 억	834671	N	N	7	N	N
104	20240905	100622	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21700	200	2	0.93	79790150	3688	17.81	21600	21800	21500	27950	15050	21500	21635.07	10.17	95	22033	21766	21583	21316	21133	21900	21450	41	6450	500	15910	50	1	8207361	1781	7.67	1.09	12	0.04	2828.00	19824.00	34300	20240614	-36.73	20600	20240819	5.34	34300	-36.73	20240614	20600	5.34	20240819	34300	-36.73	20240614	20600	5.34	20240819	1.56	N	092730	500	41 억	834671	N	N	7	N	N
105	20240905	090628	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21700	200	2	0.93	8020200	371	1.79	21600	21700	21500	27950	15050	21500	21617.79	10.17	51	22033	21766	21583	21316	21133	21900	21450	41	6450	500	15910	50	1	8207361	1781	7.67	1.09	12	0.00	2828.00	19824.00	34300	20240614	-36.73	20600	20240819	5.34	34300	-36.73	20240614	20600	5.34	20240819	34300	-36.73	20240614	20600	5.34	20240819	1.56	N	092730	500	41 억	834671	N	N	7	N	N
106	20240904	160613	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21500	-600	5	-2.71	446632050	20711	114.83	21400	21850	21400	28700	15500	22100	21564.97	10.21	-3376	22433	22266	22033	21866	21633	22350	21950	41	6600	500	16350	50	1	8207361	1765	7.60	1.08	12	0.25	2828.00	19824.00	34300	20240614	-37.32	20600	20240819	4.37	34300	-37.32	20240614	20600	4.37	20240819	34300	-37.32	20240614	20600	4.37	20240819	1.58	N	092730	500	41 억	837943	N	N	7	N	N
107	20240904	150618	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21550	-550	5	-2.49	436285200	20229	112.15	21400	21850	21400	28700	15500	22100	21567.31	10.21	-3324	22433	22266	22033	21866	21633	22350	21950	41	6600	500	16350	50	1	8207361	1769	7.62	1.09	12	0.25	2828.00	19824.00	34300	20240614	-37.17	20600	20240819	4.61	34300	-37.17	20240614	20600	4.61	20240819	34300	-37.17	20240614	20600	4.61	20240819	1.58	N	092730	500	41 억	837943	N	N	3	N	N
108	20240904	140620	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21450	-650	5	-2.94	375047100	17379	96.35	21400	21850	21400	28700	15500	22100	21580.48	10.21	-3368	22433	22266	22033	21866	21633	22350	21950	41	6600	500	16350	50	1	8207361	1760	7.58	1.08	12	0.21	2828.00	19824.00	34300	20240614	-37.46	20600	20240819	4.13	34300	-37.46	20240614	20600	4.13	20240819	34300	-37.46	20240614	20600	4.13	20240819	1.58	N	092730	500	41 억	837943	N	N	3	N	N
109	20240904	130619	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21600	-500	5	-2.26	311197650	14413	79.91	21400	21850	21400	28700	15500	22100	21591.46	10.21	-1904	22433	22266	22033	21866	21633	22350	21950	41	6600	500	16350	50	1	8207361	1773	7.64	1.09	12	0.18	2828.00	19824.00	34300	20240614	-37.03	20600	20240819	4.85	34300	-37.03	20240614	20600	4.85	20240819	34300	-37.03	20240614	20600	4.85	20240819	1.58	N	092730	500	41 억	837943	N	N	3	N	N
110	20240904	120617	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21700	-400	5	-1.81	238988500	11063	61.34	21400	21850	21400	28700	15500	22100	21602.50	10.21	-573	22433	22266	22033	21866	21633	22350	21950	41	6600	500	16350	50	1	8207361	1781	7.67	1.09	12	0.13	2828.00	19824.00	34300	20240614	-36.73	20600	20240819	5.34	34300	-36.73	20240614	20600	5.34	20240819	34300	-36.73	20240614	20600	5.34	20240819	1.58	N	092730	500	41 억	837943	N	N	3	N	N
111	20240904	110615	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21650	-450	5	-2.04	209257550	9693	53.74	21400	21850	21400	28700	15500	22100	21588.52	10.21	-436	22433	22266	22033	21866	21633	22350	21950	41	6600	500	16350	50	1	8207361	1777	7.66	1.09	12	0.12	2828.00	19824.00	34300	20240614	-36.88	20600	20240819	5.10	34300	-36.88	20240614	20600	5.10	20240819	34300	-36.88	20240614	20600	5.10	20240819	1.58	N	092730	500	41 억	837943	N	N	3	N	N
112	20240904	100618	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21650	-450	5	-2.04	178609400	8278	45.89	21400	21850	21400	28700	15500	22100	21576.40	10.21	-764	22433	22266	22033	21866	21633	22350	21950	41	6600	500	16350	50	1	8207361	1777	7.66	1.09	12	0.10	2828.00	19824.00	34300	20240614	-36.88	20600	20240819	5.10	34300	-36.88	20240614	20600	5.10	20240819	34300	-36.88	20240614	20600	5.10	20240819	1.58	N	092730	500	41 억	837943	N	N	3	N	N
113	20240904	090618	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21500	-600	5	-2.71	54721800	2549	14.13	21400	21850	21400	28700	15500	22100	21467.95	10.21	-9	22433	22266	22033	21866	21633	22350	21950	41	6600	500	16350	50	1	8207361	1765	7.60	1.08	12	0.03	2828.00	19824.00	34300	20240614	-37.32	20600	20240819	4.37	34300	-37.32	20240614	20600	4.37	20240819	34300	-37.32	20240614	20600	4.37	20240819	1.58	N	092730	500	41 억	837943	N	N	3	N	N
114	20240903	160609	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22100	150	2	0.68	396686850	18017	66.53	21950	22200	21800	28500	15400	21950	22017.36	10.16	4916	22650	22300	21900	21550	21150	22475	21725	41	6550	500	16240	50	1	8207361	1814	7.81	1.11	12	0.22	2828.00	19824.00	34300	20240614	-35.57	20600	20240819	7.28	34300	-35.57	20240614	20600	7.28	20240819	34300	-35.57	20240614	20600	7.28	20240819	1.59	N	092730	500	41 억	833525	N	N	3	N	N
115	20240903	150613	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22000	50	2	0.23	365991300	16624	61.39	21950	22200	21800	28500	15400	21950	22015.84	10.16	4791	22650	22300	21900	21550	21150	22475	21725	41	6550	500	16240	50	1	8207361	1806	7.78	1.11	12	0.20	2828.00	19824.00	34300	20240614	-35.86	20600	20240819	6.80	34300	-35.86	20240614	20600	6.80	20240819	34300	-35.86	20240614	20600	6.80	20240819	1.59	N	092730	500	41 억	833525	N	N	3	N	N
116	20240903	140616	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22000	50	2	0.23	289134400	13132	48.49	21950	22200	21800	28500	15400	21950	22017.55	10.16	4545	22650	22300	21900	21550	21150	22475	21725	41	6550	500	16240	50	1	8207361	1806	7.78	1.11	12	0.16	2828.00	19824.00	34300	20240614	-35.86	20600	20240819	6.80	34300	-35.86	20240614	20600	6.80	20240819	34300	-35.86	20240614	20600	6.80	20240819	1.59	N	092730	500	41 억	833525	N	N	3	N	N
117	20240903	130615	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22050	100	2	0.46	214104100	9727	35.92	21950	22200	21800	28500	15400	21950	22011.33	10.16	4131	22650	22300	21900	21550	21150	22475	21725	41	6550	500	16240	50	1	8207361	1810	7.80	1.11	12	0.12	2828.00	19824.00	34300	20240614	-35.71	20600	20240819	7.04	34300	-35.71	20240614	20600	7.04	20240819	34300	-35.71	20240614	20600	7.04	20240819	1.59	N	092730	500	41 억	833525	N	N	3	N	N
118	20240903	120607	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21950	0	3	0.00	161639300	7353	27.15	21950	22150	21800	28500	15400	21950	21982.77	10.16	3792	22650	22300	21900	21550	21150	22475	21725	41	6550	500	16240	50	1	8207361	1802	7.76	1.11	12	0.09	2828.00	19824.00	34300	20240614	-36.01	20600	20240819	6.55	34300	-36.01	20240614	20600	6.55	20240819	34300	-36.01	20240614	20600	6.55	20240819	1.59	N	092730	500	41 억	833525	N	N	3	N	N
119	20240903	110606	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22150	200	2	0.91	81641550	3717	13.73	21950	22150	21800	28500	15400	21950	21964.37	10.16	1343	22650	22300	21900	21550	21150	22475	21725	41	6550	500	16240	50	1	8207361	1818	7.83	1.12	12	0.05	2828.00	19824.00	34300	20240614	-35.42	20600	20240819	7.52	34300	-35.42	20240614	20600	7.52	20240819	34300	-35.42	20240614	20600	7.52	20240819	1.59	N	092730	500	41 억	833525	N	N	3	N	N
120	20240903	100607	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21950	0	3	0.00	31744900	1447	5.34	21950	22050	21800	28500	15400	21950	21938.42	10.16	33	22650	22300	21900	21550	21150	22475	21725	41	6550	500	16240	50	1	8207361	1802	7.76	1.11	12	0.02	2828.00	19824.00	34300	20240614	-36.01	20600	20240819	6.55	34300	-36.01	20240614	20600	6.55	20240819	34300	-36.01	20240614	20600	6.55	20240819	1.59	N	092730	500	41 억	833525	N	N	3	N	N
121	20240903	090608	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21850	-100	5	-0.46	7044500	321	1.19	21950	22050	21850	28500	15400	21950	21945.47	10.16	-196	22650	22300	21900	21550	21150	22475	21725	41	6550	500	16240	50	1	8207361	1793	7.73	1.10	12	0.00	2828.00	19824.00	34300	20240614	-36.30	20600	20240819	6.07	34300	-36.30	20240614	20600	6.07	20240819	34300	-36.30	20240614	20600	6.07	20240819	1.59	N	092730	500	41 억	833525	N	N	3	N	N
122	20240902	160602	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21950	250	2	1.15	592284400	27080	179.04	21750	22250	21500	28200	15200	21700	21871.45	10.17	-1069	22033	21866	21583	21416	21133	21950	21500	41	6500	500	16050	50	1	8207361	1802	7.76	1.11	12	0.33	2828.00	19824.00	34300	20240614	-36.01	20600	20240819	6.55	34300	-36.01	20240614	20600	6.55	20240819	34300	-36.01	20240614	20600	6.55	20240819	1.62	N	092730	500	41 억	834640	N	N	3	N	N
123	20240902	150612	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21950	250	2	1.15	560263750	25621	169.40	21750	22250	21500	28200	15200	21700	21867.36	10.17	-522	22033	21866	21583	21416	21133	21950	21500	41	6500	500	16050	50	1	8207361	1802	7.76	1.11	12	0.31	2828.00	19824.00	34300	20240614	-36.01	20600	20240819	6.55	34300	-36.01	20240614	20600	6.55	20240819	34300	-36.01	20240614	20600	6.55	20240819	1.62	N	092730	500	41 억	834640	N	N	3	N	N
124	20240902	140610	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21850	150	2	0.69	495353700	22657	149.80	21750	22250	21500	28200	15200	21700	21863.16	10.17	-536	22033	21866	21583	21416	21133	21950	21500	41	6500	500	16050	50	1	8207361	1793	7.73	1.10	12	0.28	2828.00	19824.00	34300	20240614	-36.30	20600	20240819	6.07	34300	-36.30	20240614	20600	6.07	20240819	34300	-36.30	20240614	20600	6.07	20240819	1.62	N	092730	500	41 억	834640	N	N	3	N	N
125	20240902	130606	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21750	50	2	0.23	456413100	20869	137.98	21750	22250	21500	28200	15200	21700	21870.39	10.17	-296	22033	21866	21583	21416	21133	21950	21500	41	6500	500	16050	50	1	8207361	1785	7.69	1.10	12	0.25	2828.00	19824.00	34300	20240614	-36.59	20600	20240819	5.58	34300	-36.59	20240614	20600	5.58	20240819	34300	-36.59	20240614	20600	5.58	20240819	1.62	N	092730	500	41 억	834640	N	N	3	N	N
126	20240902	120610	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21800	100	2	0.46	430138800	19662	130.00	21750	22250	21500	28200	15200	21700	21876.66	10.17	-178	22033	21866	21583	21416	21133	21950	21500	41	6500	500	16050	50	1	8207361	1789	7.71	1.10	12	0.24	2828.00	19824.00	34300	20240614	-36.44	20600	20240819	5.83	34300	-36.44	20240614	20600	5.83	20240819	34300	-36.44	20240614	20600	5.83	20240819	1.62	N	092730	500	41 억	834640	N	N	3	N	N
127	20240902	110605	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21750	50	2	0.23	421785550	19278	127.46	21750	22250	21500	28200	15200	21700	21879.11	10.17	-54	22033	21866	21583	21416	21133	21950	21500	41	6500	500	16050	50	1	8207361	1785	7.69	1.10	12	0.23	2828.00	19824.00	34300	20240614	-36.59	20600	20240819	5.58	34300	-36.59	20240614	20600	5.58	20240819	34300	-36.59	20240614	20600	5.58	20240819	1.62	N	092730	500	41 억	834640	N	N	3	N	N
128	20240902	100604	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21650	-50	5	-0.23	392334150	17921	118.49	21750	22250	21500	28200	15200	21700	21892.43	10.17	-71	22033	21866	21583	21416	21133	21950	21500	41	6500	500	16050	50	1	8207361	1777	7.66	1.09	12	0.22	2828.00	19824.00	34300	20240614	-36.88	20600	20240819	5.10	34300	-36.88	20240614	20600	5.10	20240819	34300	-36.88	20240614	20600	5.10	20240819	1.62	N	092730	500	41 억	834640	N	N	3	N	N
129	20240902	090559	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21850	150	2	0.69	43401450	1991	13.16	21750	21900	21500	28200	15200	21700	21798.82	10.17	1255	22033	21866	21583	21416	21133	21950	21500	41	6500	500	16050	50	1	8207361	1793	7.73	1.10	12	0.02	2828.00	19824.00	34300	20240614	-36.30	20600	20240819	6.07	34300	-36.30	20240614	20600	6.07	20240819	34300	-36.30	20240614	20600	6.07	20240819	1.62	N	092730	500	41 억	834640	N	N	3	N	N

56 KiB Raw Blame History

56 KiB

Raw Blame History