KissMeData/445180/price/prices-20240901.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

54 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240930	161321	57	100.00	KOSDAQ		화학	N	N	N	N	N	7130	-250	5	-3.39	170610310	23761	100.37	7310	7360	7120	9590	5170	7380	7180.66	1.61	-4017	7553	7466	7383	7296	7213	7425	7255	84	2210	500	4570	10	1	16769188	1196	8.52	1.44	12	0.14	837.00	4965.00	19800	20231018	-63.99	6440	20240909	10.71	15340	-53.52	20240108	6440	10.71	20240909	19800	-63.99	20231018	6440	10.71	20240909	2.14	N	445180	500	83 억	269908	N	N	5	N	N
3	20240930	151341	57	100.00	KOSDAQ		화학	N	N	N	N	N	7140	-240	5	-3.25	161849040	22532	95.18	7310	7360	7120	9590	5170	7380	7183.07	1.61	-3735	7553	7466	7383	7296	7213	7425	7255	84	2210	500	4570	10	1	16769188	1197	8.53	1.44	12	0.13	837.00	4965.00	19800	20231018	-63.94	6440	20240909	10.87	15340	-53.46	20240108	6440	10.87	20240909	19800	-63.94	20231018	6440	10.87	20240909	2.14	N	445180	500	83 억	269908	N	N	4	N	N
4	20240930	141340	57	100.00	KOSDAQ		화학	N	N	N	N	N	7150	-230	5	-3.12	152091090	21165	89.40	7310	7360	7120	9590	5170	7380	7185.97	1.61	-3136	7553	7466	7383	7296	7213	7425	7255	84	2210	500	4570	10	1	16769188	1199	8.54	1.44	12	0.13	837.00	4965.00	19800	20231018	-63.89	6440	20240909	11.02	15340	-53.39	20240108	6440	11.02	20240909	19800	-63.89	20231018	6440	11.02	20240909	2.14	N	445180	500	83 억	269908	N	N	4	N	N
5	20240930	131332	57	100.00	KOSDAQ		화학	N	N	N	N	N	7180	-200	5	-2.71	139310430	19376	81.85	7310	7360	7120	9590	5170	7380	7189.84	1.61	-3098	7553	7466	7383	7296	7213	7425	7255	84	2210	500	4570	10	1	16769188	1204	8.58	1.45	12	0.12	837.00	4965.00	19800	20231018	-63.74	6440	20240909	11.49	15340	-53.19	20240108	6440	11.49	20240909	19800	-63.74	20231018	6440	11.49	20240909	2.14	N	445180	500	83 억	269908	N	N	4	N	N
6	20240930	121329	57	100.00	KOSDAQ		화학	N	N	N	N	N	7140	-240	5	-3.25	125934390	17516	73.99	7310	7360	7120	9590	5170	7380	7189.68	1.61	-3380	7553	7466	7383	7296	7213	7425	7255	84	2210	500	4570	10	1	16769188	1197	8.53	1.44	12	0.10	837.00	4965.00	19800	20231018	-63.94	6440	20240909	10.87	15340	-53.46	20240108	6440	10.87	20240909	19800	-63.94	20231018	6440	10.87	20240909	2.14	N	445180	500	83 억	269908	N	N	4	N	N
7	20240930	111326	57	100.00	KOSDAQ		화학	N	N	N	N	N	7160	-220	5	-2.98	91155720	12645	53.41	7310	7360	7150	9590	5170	7380	7208.84	1.61	-4481	7553	7466	7383	7296	7213	7425	7255	84	2210	500	4570	10	1	16769188	1201	8.55	1.44	12	0.08	837.00	4965.00	19800	20231018	-63.84	6440	20240909	11.18	15340	-53.32	20240108	6440	11.18	20240909	19800	-63.84	20231018	6440	11.18	20240909	2.14	N	445180	500	83 억	269908	N	N	4	N	N
8	20240930	101327	57	100.00	KOSDAQ		화학	N	N	N	N	N	7170	-210	5	-2.85	69374380	9604	40.57	7310	7360	7160	9590	5170	7380	7223.49	1.61	-4182	7553	7466	7383	7296	7213	7425	7255	84	2210	500	4570	10	1	16769188	1202	8.57	1.44	12	0.06	837.00	4965.00	19800	20231018	-63.79	6440	20240909	11.34	15340	-53.26	20240108	6440	11.34	20240909	19800	-63.79	20231018	6440	11.34	20240909	2.14	N	445180	500	83 억	269908	N	N	4	N	N
9	20240930	091227	57	100.00	KOSDAQ		화학	N	N	N	N	N	7280	-100	5	-1.36	7700450	1055	4.46	7310	7360	7270	9590	5170	7380	7299.00	1.61	-210	7553	7466	7383	7296	7213	7425	7255	84	2210	500	4570	10	1	16769188	1221	8.70	1.47	12	0.01	837.00	4965.00	19800	20231018	-63.23	6440	20240909	13.04	15340	-52.54	20240108	6440	13.04	20240909	19800	-63.23	20231018	6440	13.04	20240909	2.14	N	445180	500	83 억	269908	N	N	4	N	N
10	20240927	161328	57	100.00	KOSDAQ		화학	N	N	N	N	N	7380	10	2	0.14	173730860	23573	40.52	7470	7470	7300	9580	5160	7370	7369.89	1.61	-198	7676	7522	7406	7252	7136	7600	7330	84	2210	500	4560	10	1	16769188	1238	8.82	1.49	12	0.14	837.00	4965.00	19800	20231018	-62.73	6440	20240909	14.60	15340	-51.89	20240108	6440	14.60	20240909	19800	-62.73	20231018	6440	14.60	20240909	2.16	N	445180	500	83 억	270039	N	N	4	N	N
11	20240927	151338	57	100.00	KOSDAQ		화학	N	N	N	N	N	7400	30	2	0.41	171169710	23226	39.93	7470	7470	7300	9580	5160	7370	7369.75	1.61	-94	7676	7522	7406	7252	7136	7600	7330	84	2210	500	4560	10	1	16769188	1241	8.84	1.49	12	0.14	837.00	4965.00	19800	20231018	-62.63	6440	20240909	14.91	15340	-51.76	20240108	6440	14.91	20240909	19800	-62.63	20231018	6440	14.91	20240909	2.16	N	445180	500	83 억	270039	N	N	0	N	N
12	20240927	141347	57	100.00	KOSDAQ		화학	N	N	N	N	N	7400	30	2	0.41	153475580	20823	35.79	7470	7470	7300	9580	5160	7370	7370.48	1.61	-198	7676	7522	7406	7252	7136	7600	7330	84	2210	500	4560	10	1	16769188	1241	8.84	1.49	12	0.12	837.00	4965.00	19800	20231018	-62.63	6440	20240909	14.91	15340	-51.76	20240108	6440	14.91	20240909	19800	-62.63	20231018	6440	14.91	20240909	2.16	N	445180	500	83 억	270039	N	N	0	N	N
13	20240927	131331	57	100.00	KOSDAQ		화학	N	N	N	N	N	7350	-20	5	-0.27	126522130	17169	29.51	7470	7470	7300	9580	5160	7370	7369.22	1.61	-426	7676	7522	7406	7252	7136	7600	7330	84	2210	500	4560	10	1	16769188	1233	8.78	1.48	12	0.10	837.00	4965.00	19800	20231018	-62.88	6440	20240909	14.13	15340	-52.09	20240108	6440	14.13	20240909	19800	-62.88	20231018	6440	14.13	20240909	2.16	N	445180	500	83 억	270039	N	N	0	N	N
14	20240927	121328	57	100.00	KOSDAQ		화학	N	N	N	N	N	7310	-60	5	-0.81	98063820	13289	22.84	7470	7470	7300	9580	5160	7370	7379.32	1.61	-850	7676	7522	7406	7252	7136	7600	7330	84	2210	500	4560	10	1	16769188	1226	8.73	1.47	12	0.08	837.00	4965.00	19800	20231018	-63.08	6440	20240909	13.51	15340	-52.35	20240108	6440	13.51	20240909	19800	-63.08	20231018	6440	13.51	20240909	2.16	N	445180	500	83 억	270039	N	N	0	N	N
15	20240927	111329	57	100.00	KOSDAQ		화학	N	N	N	N	N	7360	-10	5	-0.14	76119020	10295	17.70	7470	7470	7330	9580	5160	7370	7393.79	1.61	-1231	7676	7522	7406	7252	7136	7600	7330	84	2210	500	4560	10	1	16769188	1234	8.79	1.48	12	0.06	837.00	4965.00	19800	20231018	-62.83	6440	20240909	14.29	15340	-52.02	20240108	6440	14.29	20240909	19800	-62.83	20231018	6440	14.29	20240909	2.16	N	445180	500	83 억	270039	N	N	0	N	N
16	20240927	101331	57	100.00	KOSDAQ		화학	N	N	N	N	N	7360	-10	5	-0.14	58142010	7850	13.49	7470	7470	7360	9580	5160	7370	7406.63	1.61	-348	7676	7522	7406	7252	7136	7600	7330	84	2210	500	4560	10	1	16769188	1234	8.79	1.48	12	0.05	837.00	4965.00	19800	20231018	-62.83	6440	20240909	14.29	15340	-52.02	20240108	6440	14.29	20240909	19800	-62.83	20231018	6440	14.29	20240909	2.16	N	445180	500	83 억	270039	N	N	0	N	N
17	20240927	091336	57	100.00	KOSDAQ		화학	N	N	N	N	N	7360	-10	5	-0.14	11415430	1534	2.64	7470	7470	7360	9580	5160	7370	7441.61	1.61	-509	7676	7522	7406	7252	7136	7600	7330	84	2210	500	4560	10	1	16769188	1234	8.79	1.48	12	0.01	837.00	4965.00	19800	20231018	-62.83	6440	20240909	14.29	15340	-52.02	20240108	6440	14.29	20240909	19800	-62.83	20231018	6440	14.29	20240909	2.16	N	445180	500	83 억	270039	N	N	0	N	N
18	20240926	161311	57	100.00	KOSDAQ		화학	N	N	N	N	N	7370	180	2	2.50	426245720	57582	161.43	7320	7560	7290	9340	5040	7190	7402.45	1.54	12161	7450	7320	7200	7070	6950	7260	7010	84	2150	500	4450	10	1	16769188	1236	8.81	1.48	12	0.34	837.00	4965.00	19800	20231018	-62.78	6440	20240909	14.44	15340	-51.96	20240108	6440	14.44	20240909	19800	-62.78	20231018	6440	14.44	20240909	2.33	N	445180	500	83 억	257944	N	N	4	N	N
19	20240926	151319	57	100.00	KOSDAQ		화학	N	N	N	N	N	7370	180	2	2.50	416165320	56215	157.60	7320	7560	7290	9340	5040	7190	7403.10	1.54	11903	7450	7320	7200	7070	6950	7260	7010	84	2150	500	4450	10	1	16769188	1236	8.81	1.48	12	0.34	837.00	4965.00	19800	20231018	-62.78	6440	20240909	14.44	15340	-51.96	20240108	6440	14.44	20240909	19800	-62.78	20231018	6440	14.44	20240909	2.33	N	445180	500	83 억	257944	N	N	4	N	N
20	20240926	141327	57	100.00	KOSDAQ		화학	N	N	N	N	N	7370	180	2	2.50	399219410	53912	151.15	7320	7560	7290	9340	5040	7190	7405.02	1.54	11605	7450	7320	7200	7070	6950	7260	7010	84	2150	500	4450	10	1	16769188	1236	8.81	1.48	12	0.32	837.00	4965.00	19800	20231018	-62.78	6440	20240909	14.44	15340	-51.96	20240108	6440	14.44	20240909	19800	-62.78	20231018	6440	14.44	20240909	2.33	N	445180	500	83 억	257944	N	N	4	N	N
21	20240926	131302	57	100.00	KOSDAQ		화학	N	N	N	N	N	7340	150	2	2.09	374285440	50522	141.64	7320	7560	7290	9340	5040	7190	7408.37	1.54	11426	7450	7320	7200	7070	6950	7260	7010	84	2150	500	4450	10	1	16769188	1231	8.77	1.48	12	0.30	837.00	4965.00	19800	20231018	-62.93	6440	20240909	13.98	15340	-52.15	20240108	6440	13.98	20240909	19800	-62.93	20231018	6440	13.98	20240909	2.33	N	445180	500	83 억	257944	N	N	4	N	N
22	20240926	121325	57	100.00	KOSDAQ		화학	N	N	N	N	N	7390	200	2	2.78	351086460	47380	132.83	7320	7560	7290	9340	5040	7190	7410.01	1.54	11314	7450	7320	7200	7070	6950	7260	7010	84	2150	500	4450	10	1	16769188	1239	8.83	1.49	12	0.28	837.00	4965.00	19800	20231018	-62.68	6440	20240909	14.75	15340	-51.83	20240108	6440	14.75	20240909	19800	-62.68	20231018	6440	14.75	20240909	2.33	N	445180	500	83 억	257944	N	N	4	N	N
23	20240926	111324	57	100.00	KOSDAQ		화학	N	N	N	N	N	7380	190	2	2.64	308218290	41551	116.49	7320	7560	7290	9340	5040	7190	7417.83	1.54	9735	7450	7320	7200	7070	6950	7260	7010	84	2150	500	4450	10	1	16769188	1238	8.82	1.49	12	0.25	837.00	4965.00	19800	20231018	-62.73	6440	20240909	14.60	15340	-51.89	20240108	6440	14.60	20240909	19800	-62.73	20231018	6440	14.60	20240909	2.33	N	445180	500	83 억	257944	N	N	4	N	N
24	20240926	101327	57	100.00	KOSDAQ		화학	N	N	N	N	N	7400	210	2	2.92	255808520	34406	96.46	7320	7560	7320	9340	5040	7190	7435.00	1.54	7486	7450	7320	7200	7070	6950	7260	7010	84	2150	500	4450	10	1	16769188	1241	8.84	1.49	12	0.21	837.00	4965.00	19800	20231018	-62.63	6440	20240909	14.91	15340	-51.76	20240108	6440	14.91	20240909	19800	-62.63	20231018	6440	14.91	20240909	2.33	N	445180	500	83 억	257944	N	N	4	N	N
25	20240926	091323	57	100.00	KOSDAQ		화학	N	N	N	N	N	7460	270	2	3.76	104907250	14098	39.52	7320	7520	7320	9340	5040	7190	7441.29	1.54	5534	7450	7320	7200	7070	6950	7260	7010	84	2150	500	4450	10	1	16769188	1251	8.91	1.50	12	0.08	837.00	4965.00	19800	20231018	-62.32	6440	20240909	15.84	15340	-51.37	20240108	6440	15.84	20240909	19800	-62.32	20231018	6440	15.84	20240909	2.33	N	445180	500	83 억	257944	N	N	4	N	N
26	20240925	161306	57	100.00	KOSDAQ		화학	N	N	N	N	N	7190	-10	5	-0.14	256930300	35586	110.44	7210	7330	7080	9360	5040	7200	7219.98	1.53	1809	7406	7302	7126	7022	6846	7355	7075	84	2160	500	4460	10	1	16769188	1206	8.59	1.45	12	0.21	837.00	4965.00	19800	20231018	-63.69	6440	20240909	11.65	15340	-53.13	20240108	6440	11.65	20240909	19800	-63.69	20231018	6440	11.65	20240909	2.36	N	445180	500	83 억	255861	N	N	4	N	N
27	20240925	151319	57	100.00	KOSDAQ		화학	N	N	N	N	N	7090	-110	5	-1.53	254105330	35191	109.21	7210	7330	7080	9360	5040	7200	7220.75	1.53	1848	7406	7302	7126	7022	6846	7355	7075	84	2160	500	4460	10	1	16769188	1189	8.47	1.43	12	0.21	837.00	4965.00	19800	20231018	-64.19	6440	20240909	10.09	15340	-53.78	20240108	6440	10.09	20240909	19800	-64.19	20231018	6440	10.09	20240909	2.36	N	445180	500	83 억	255861	N	N	11	N	N
28	20240925	141321	57	100.00	KOSDAQ		화학	N	N	N	N	N	7210	10	2	0.14	209020920	28895	89.67	7210	7330	7150	9360	5040	7200	7233.81	1.53	5864	7406	7302	7126	7022	6846	7355	7075	84	2160	500	4460	10	1	16769188	1209	8.61	1.45	12	0.17	837.00	4965.00	19800	20231018	-63.59	6440	20240909	11.96	15340	-53.00	20240108	6440	11.96	20240909	19800	-63.59	20231018	6440	11.96	20240909	2.36	N	445180	500	83 억	255861	N	N	11	N	N
29	20240925	131312	57	100.00	KOSDAQ		화학	N	N	N	N	N	7220	20	2	0.28	192348970	26578	82.48	7210	7330	7150	9360	5040	7200	7237.15	1.53	5373	7406	7302	7126	7022	6846	7355	7075	84	2160	500	4460	10	1	16769188	1211	8.63	1.45	12	0.16	837.00	4965.00	19800	20231018	-63.54	6440	20240909	12.11	15340	-52.93	20240108	6440	12.11	20240909	19800	-63.54	20231018	6440	12.11	20240909	2.36	N	445180	500	83 억	255861	N	N	11	N	N
30	20240925	121320	57	100.00	KOSDAQ		화학	N	N	N	N	N	7220	20	2	0.28	174365250	24088	74.75	7210	7330	7150	9360	5040	7200	7238.68	1.53	3898	7406	7302	7126	7022	6846	7355	7075	84	2160	500	4460	10	1	16769188	1211	8.63	1.45	12	0.14	837.00	4965.00	19800	20231018	-63.54	6440	20240909	12.11	15340	-52.93	20240108	6440	12.11	20240909	19800	-63.54	20231018	6440	12.11	20240909	2.36	N	445180	500	83 억	255861	N	N	11	N	N
31	20240925	111316	57	100.00	KOSDAQ		화학	N	N	N	N	N	7290	90	2	1.25	131682410	18234	56.59	7210	7320	7150	9360	5040	7200	7221.81	1.53	6842	7406	7302	7126	7022	6846	7355	7075	84	2160	500	4460	10	1	16769188	1222	8.71	1.47	12	0.11	837.00	4965.00	19800	20231018	-63.18	6440	20240909	13.20	15340	-52.48	20240108	6440	13.20	20240909	19800	-63.18	20231018	6440	13.20	20240909	2.36	N	445180	500	83 억	255861	N	N	11	N	N
32	20240925	101313	57	100.00	KOSDAQ		화학	N	N	N	N	N	7250	50	2	0.69	87251490	12108	37.58	7210	7270	7150	9360	5040	7200	7206.10	1.53	4054	7406	7302	7126	7022	6846	7355	7075	84	2160	500	4460	10	1	16769188	1216	8.66	1.46	12	0.07	837.00	4965.00	19800	20231018	-63.38	6440	20240909	12.58	15340	-52.74	20240108	6440	12.58	20240909	19800	-63.38	20231018	6440	12.58	20240909	2.36	N	445180	500	83 억	255861	N	N	11	N	N
33	20240925	091326	57	100.00	KOSDAQ		화학	N	N	N	N	N	7240	40	2	0.56	7993830	1106	3.43	7210	7250	7210	9360	5040	7200	7227.69	1.53	259	7406	7302	7126	7022	6846	7355	7075	84	2160	500	4460	10	1	16769188	1214	8.65	1.46	12	0.01	837.00	4965.00	19800	20231018	-63.43	6440	20240909	12.42	15340	-52.80	20240108	6440	12.42	20240909	19800	-63.43	20231018	6440	12.42	20240909	2.36	N	445180	500	83 억	255861	N	N	11	N	N
34	20240924	161308	57	100.00	KOSDAQ		화학	N	N	N	N	N	7200	40	2	0.56	228928690	32223	32.75	7140	7230	6950	9300	5020	7160	7102.67	1.52	157	7680	7420	7060	6800	6440	7550	6930	84	2140	500	4430	10	1	16769188	1207	8.60	1.45	12	0.19	837.00	4965.00	19800	20231018	-63.64	6440	20240909	11.80	15340	-53.06	20240108	6440	11.80	20240909	19800	-63.64	20231018	6440	11.80	20240909	2.36	N	445180	500	83 억	255447	N	N	11	N	N
35	20240924	151311	57	100.00	KOSDAQ		화학	N	N	N	N	N	7120	-40	5	-0.56	199580410	28124	28.58	7140	7230	6950	9300	5020	7160	7096.44	1.52	-2229	7680	7420	7060	6800	6440	7550	6930	84	2140	500	4430	10	1	16769188	1194	8.51	1.43	12	0.17	837.00	4965.00	19800	20231018	-64.04	6440	20240909	10.56	15340	-53.59	20240108	6440	10.56	20240909	19800	-64.04	20231018	6440	10.56	20240909	2.36	N	445180	500	83 억	255447	N	N	0	N	N
36	20240924	141300	57	100.00	KOSDAQ		화학	N	N	N	N	N	7210	50	2	0.70	161842980	22870	23.24	7140	7230	6950	9300	5020	7160	7076.65	1.52	-1481	7680	7420	7060	6800	6440	7550	6930	84	2140	500	4430	10	1	16769188	1209	8.61	1.45	12	0.14	837.00	4965.00	19800	20231018	-63.59	6440	20240909	11.96	15340	-53.00	20240108	6440	11.96	20240909	19800	-63.59	20231018	6440	11.96	20240909	2.36	N	445180	500	83 억	255447	N	N	0	N	N
37	20240924	131309	57	100.00	KOSDAQ		화학	N	N	N	N	N	7030	-130	5	-1.82	97338830	13812	14.04	7140	7170	6950	9300	5020	7160	7047.41	1.52	-3090	7680	7420	7060	6800	6440	7550	6930	84	2140	500	4430	10	1	16769188	1179	8.40	1.42	12	0.08	837.00	4965.00	19800	20231018	-64.49	6440	20240909	9.16	15340	-54.17	20240108	6440	9.16	20240909	19800	-64.49	20231018	6440	9.16	20240909	2.36	N	445180	500	83 억	255447	N	N	0	N	N
38	20240924	121304	57	100.00	KOSDAQ		화학	N	N	N	N	N	7020	-140	5	-1.96	89333780	12669	12.88	7140	7170	6950	9300	5020	7160	7051.37	1.52	-3105	7680	7420	7060	6800	6440	7550	6930	84	2140	500	4430	10	1	16769188	1177	8.39	1.41	12	0.08	837.00	4965.00	19800	20231018	-64.55	6440	20240909	9.01	15340	-54.24	20240108	6440	9.01	20240909	19800	-64.55	20231018	6440	9.01	20240909	2.36	N	445180	500	83 억	255447	N	N	0	N	N
39	20240924	111312	57	100.00	KOSDAQ		화학	N	N	N	N	N	7020	-140	5	-1.96	60359750	8524	8.66	7140	7170	7000	9300	5020	7160	7081.15	1.52	-2360	7680	7420	7060	6800	6440	7550	6930	84	2140	500	4430	10	1	16769188	1177	8.39	1.41	12	0.05	837.00	4965.00	19800	20231018	-64.55	6440	20240909	9.01	15340	-54.24	20240108	6440	9.01	20240909	19800	-64.55	20231018	6440	9.01	20240909	2.36	N	445180	500	83 억	255447	N	N	0	N	N
40	20240924	101310	57	100.00	KOSDAQ		화학	N	N	N	N	N	7110	-50	5	-0.70	27997010	3930	3.99	7140	7170	7060	9300	5020	7160	7123.92	1.52	-602	7680	7420	7060	6800	6440	7550	6930	84	2140	500	4430	10	1	16769188	1192	8.49	1.43	12	0.02	837.00	4965.00	19800	20231018	-64.09	6440	20240909	10.40	15340	-53.65	20240108	6440	10.40	20240909	19800	-64.09	20231018	6440	10.40	20240909	2.36	N	445180	500	83 억	255447	N	N	0	N	N
41	20240924	091313	57	100.00	KOSDAQ		화학	N	N	N	N	N	7140	-20	5	-0.28	10765880	1511	1.54	7140	7160	7060	9300	5020	7160	7125.00	1.52	-267	7680	7420	7060	6800	6440	7550	6930	84	2140	500	4430	10	1	16769188	1197	8.53	1.44	12	0.01	837.00	4965.00	19800	20231018	-63.94	6440	20240909	10.87	15340	-53.46	20240108	6440	10.87	20240909	19800	-63.94	20231018	6440	10.87	20240909	2.36	N	445180	500	83 억	255447	N	N	0	N	N
42	20240923	161303	57	100.00	KOSDAQ		화학	N	N	N	N	N	7160	380	2	5.60	701019780	98037	192.23	6730	7320	6700	8810	4750	6780	7150.93	1.30	14364	6940	6860	6820	6740	6700	6840	6720	84	2030	500	4200	10	1	16769188	1201	8.55	1.44	12	0.58	837.00	4965.00	19800	20231018	-63.84	6440	20240909	11.18	15340	-53.32	20240108	6440	11.18	20240909	19800	-63.84	20231018	6440	11.18	20240909	2.36	N	445180	500	83 억	217257	N	N	12	N	N
43	20240923	151308	57	100.00	KOSDAQ		화학	N	N	N	N	N	7110	330	2	4.87	692686400	96872	189.95	6730	7320	6700	8810	4750	6780	7150.92	1.30	14444	6940	6860	6820	6740	6700	6840	6720	84	2030	500	4200	10	1	16769188	1192	8.49	1.43	12	0.58	837.00	4965.00	19800	20231018	-64.09	6440	20240909	10.40	15340	-53.65	20240108	6440	10.40	20240909	19800	-64.09	20231018	6440	10.40	20240909	2.36	N	445180	500	83 억	217257	N	N	12	N	N
44	20240923	141314	57	100.00	KOSDAQ		화학	N	N	N	N	N	7090	310	2	4.57	638744310	89331	175.16	6730	7320	6700	8810	4750	6780	7150.73	1.30	17459	6940	6860	6820	6740	6700	6840	6720	84	2030	500	4200	10	1	16769188	1189	8.47	1.43	12	0.53	837.00	4965.00	19800	20231018	-64.19	6440	20240909	10.09	15340	-53.78	20240108	6440	10.09	20240909	19800	-64.19	20231018	6440	10.09	20240909	2.36	N	445180	500	83 억	217257	N	N	12	N	N
45	20240923	131310	57	100.00	KOSDAQ		화학	N	N	N	N	N	7060	280	2	4.13	632243080	88414	173.36	6730	7320	6700	8810	4750	6780	7151.37	1.30	17514	6940	6860	6820	6740	6700	6840	6720	84	2030	500	4200	10	1	16769188	1184	8.43	1.42	12	0.53	837.00	4965.00	19800	20231018	-64.34	6440	20240909	9.63	15340	-53.98	20240108	6440	9.63	20240909	19800	-64.34	20231018	6440	9.63	20240909	2.36	N	445180	500	83 억	217257	N	N	12	N	N
46	20240923	121311	57	100.00	KOSDAQ		화학	N	N	N	N	N	7180	400	2	5.90	574957570	80352	157.56	6730	7320	6700	8810	4750	6780	7155.96	1.30	17299	6940	6860	6820	6740	6700	6840	6720	84	2030	500	4200	10	1	16769188	1204	8.58	1.45	12	0.48	837.00	4965.00	19800	20231018	-63.74	6440	20240909	11.49	15340	-53.19	20240108	6440	11.49	20240909	19800	-63.74	20231018	6440	11.49	20240909	2.36	N	445180	500	83 억	217257	N	N	12	N	N
47	20240923	111308	57	100.00	KOSDAQ		화학	N	N	N	N	N	7210	430	2	6.34	511850940	71593	140.38	6730	7320	6700	8810	4750	6780	7149.98	1.30	21970	6940	6860	6820	6740	6700	6840	6720	84	2030	500	4200	10	1	16769188	1209	8.61	1.45	12	0.43	837.00	4965.00	19800	20231018	-63.59	6440	20240909	11.96	15340	-53.00	20240108	6440	11.96	20240909	19800	-63.59	20231018	6440	11.96	20240909	2.36	N	445180	500	83 억	217257	N	N	12	N	N
48	20240923	101307	57	100.00	KOSDAQ		화학	N	N	N	N	N	7190	410	2	6.05	399118080	56009	109.82	6730	7320	6700	8810	4750	6780	7126.59	1.30	21720	6940	6860	6820	6740	6700	6840	6720	84	2030	500	4200	10	1	16769188	1206	8.59	1.45	12	0.33	837.00	4965.00	19800	20231018	-63.69	6440	20240909	11.65	15340	-53.13	20240108	6440	11.65	20240909	19800	-63.69	20231018	6440	11.65	20240909	2.36	N	445180	500	83 억	217257	N	N	12	N	N
49	20240923	091308	57	100.00	KOSDAQ		화학	N	N	N	N	N	6730	-50	5	-0.74	15361940	2285	4.48	6730	6760	6700	8810	4750	6780	6720.28	1.30	460	6940	6860	6820	6740	6700	6840	6720	84	2030	500	4200	10	1	16769188	1129	8.04	1.36	12	0.01	837.00	4965.00	19800	20231018	-66.01	6440	20240909	4.50	15340	-56.13	20240108	6440	4.50	20240909	19800	-66.01	20231018	6440	4.50	20240909	2.36	N	445180	500	83 억	217257	N	N	12	N	N
50	20240913	161201	57	100.00	KOSDAQ		화학	N	N	N	N	N	7050	300	2	4.44	189783650	28063	39.27	6800	7120	6630	8770	4730	6750	6762.74	1.50	-7307	7070	6910	6750	6590	6430	6990	6670	84	2020	500	4180	10	1	16769188	1182	8.42	1.42	12	0.17	837.00	4965.00	19800	20231018	-64.39	6440	20240909	9.47	15340	-54.04	20240108	6440	9.47	20240909	19800	-64.39	20231018	6440	9.47	20240909	2.33	N	445180	500	83 억	251017	N	N	24	N	N
51	20240913	151214	57	100.00	KOSDAQ		화학	N	N	N	N	N	6740	-10	5	-0.15	135007760	20148	28.20	6800	6800	6630	8770	4730	6750	6700.80	1.50	-6749	7070	6910	6750	6590	6430	6990	6670	84	2020	500	4180	10	1	16769188	1130	8.05	1.36	12	0.12	837.00	4965.00	19800	20231018	-65.96	6440	20240909	4.66	15340	-56.06	20240108	6440	4.66	20240909	19800	-65.96	20231018	6440	4.66	20240909	2.33	N	445180	500	83 억	251017	N	N	24	N	N
52	20240913	141214	57	100.00	KOSDAQ		화학	N	N	N	N	N	6670	-80	5	-1.19	120949450	18055	25.27	6800	6800	6630	8770	4730	6750	6698.94	1.50	-6918	7070	6910	6750	6590	6430	6990	6670	84	2020	500	4180	10	1	16769188	1119	7.97	1.34	12	0.11	837.00	4965.00	19800	20231018	-66.31	6440	20240909	3.57	15340	-56.52	20240108	6440	3.57	20240909	19800	-66.31	20231018	6440	3.57	20240909	2.33	N	445180	500	83 억	251017	N	N	24	N	N
53	20240913	131208	57	100.00	KOSDAQ		화학	N	N	N	N	N	6700	-50	5	-0.74	95810110	14289	20.00	6800	6800	6630	8770	4730	6750	6705.17	1.50	-6103	7070	6910	6750	6590	6430	6990	6670	84	2020	500	4180	10	1	16769188	1124	8.00	1.35	12	0.09	837.00	4965.00	19800	20231018	-66.16	6440	20240909	4.04	15340	-56.32	20240108	6440	4.04	20240909	19800	-66.16	20231018	6440	4.04	20240909	2.33	N	445180	500	83 억	251017	N	N	24	N	N
54	20240913	121210	57	100.00	KOSDAQ		화학	N	N	N	N	N	6650	-100	5	-1.48	81332280	12130	16.97	6800	6800	6630	8770	4730	6750	6705.05	1.50	-5656	7070	6910	6750	6590	6430	6990	6670	84	2020	500	4180	10	1	16769188	1115	7.95	1.34	12	0.07	837.00	4965.00	19800	20231018	-66.41	6440	20240909	3.26	15340	-56.65	20240108	6440	3.26	20240909	19800	-66.41	20231018	6440	3.26	20240909	2.33	N	445180	500	83 억	251017	N	N	24	N	N
55	20240913	111214	57	100.00	KOSDAQ		화학	N	N	N	N	N	6660	-90	5	-1.33	72692760	10832	15.16	6800	6800	6630	8770	4730	6750	6710.93	1.50	-4981	7070	6910	6750	6590	6430	6990	6670	84	2020	500	4180	10	1	16769188	1117	7.96	1.34	12	0.06	837.00	4965.00	19800	20231018	-66.36	6440	20240909	3.42	15340	-56.58	20240108	6440	3.42	20240909	19800	-66.36	20231018	6440	3.42	20240909	2.33	N	445180	500	83 억	251017	N	N	24	N	N
56	20240913	101215	57	100.00	KOSDAQ		화학	N	N	N	N	N	6730	-20	5	-0.30	38456360	5699	7.98	6800	6800	6660	8770	4730	6750	6747.91	1.50	-3799	7070	6910	6750	6590	6430	6990	6670	84	2020	500	4180	10	1	16769188	1129	8.04	1.36	12	0.03	837.00	4965.00	19800	20231018	-66.01	6440	20240909	4.50	15340	-56.13	20240108	6440	4.50	20240909	19800	-66.01	20231018	6440	4.50	20240909	2.33	N	445180	500	83 억	251017	N	N	24	N	N
57	20240913	091219	57	100.00	KOSDAQ		화학	N	N	N	N	N	6790	40	2	0.59	3802080	561	0.79	6800	6800	6750	8770	4730	6750	6777.33	1.50	120	7070	6910	6750	6590	6430	6990	6670	84	2020	500	4180	10	1	16769188	1139	8.11	1.37	12	0.00	837.00	4965.00	19800	20231018	-65.71	6440	20240909	5.43	15340	-55.74	20240108	6440	5.43	20240909	19800	-65.71	20231018	6440	5.43	20240909	2.33	N	445180	500	83 억	251017	N	N	24	N	N
58	20240912	161152	57	100.00	KOSDAQ		화학	N	N	N	N	N	6750	220	2	3.37	481225840	70616	318.09	6590	6910	6590	8480	4580	6530	6814.78	1.29	35429	6776	6652	6566	6442	6356	6610	6400	84	1950	500	4040	10	1	16769188	1132	8.06	1.36	12	0.42	837.00	4965.00	19800	20231018	-65.91	6440	20240909	4.81	15340	-56.00	20240108	6440	4.81	20240909	19800	-65.91	20231018	6440	4.81	20240909	2.34	N	445180	500	83 억	215601	N	N	24	N	N
59	20240912	151208	57	100.00	KOSDAQ		화학	N	N	N	N	N	6790	260	2	3.98	457365010	67087	302.19	6590	6910	6590	8480	4580	6530	6817.49	1.29	34076	6776	6652	6566	6442	6356	6610	6400	84	1950	500	4040	10	1	16769188	1139	8.11	1.37	12	0.40	837.00	4965.00	19800	20231018	-65.71	6440	20240909	5.43	15340	-55.74	20240108	6440	5.43	20240909	19800	-65.71	20231018	6440	5.43	20240909	2.34	N	445180	500	83 억	215601	N	N	2	N	N
60	20240912	141215	57	100.00	KOSDAQ		화학	N	N	N	N	N	6870	340	2	5.21	433953870	63655	286.73	6590	6910	6590	8480	4580	6530	6817.28	1.29	33536	6776	6652	6566	6442	6356	6610	6400	84	1950	500	4040	10	1	16769188	1152	8.21	1.38	12	0.38	837.00	4965.00	19800	20231018	-65.30	6440	20240909	6.68	15340	-55.22	20240108	6440	6.68	20240909	19800	-65.30	20231018	6440	6.68	20240909	2.34	N	445180	500	83 억	215601	N	N	2	N	N
61	20240912	131202	57	100.00	KOSDAQ		화학	N	N	N	N	N	6860	330	2	5.05	407919380	59874	269.70	6590	6910	6590	8480	4580	6530	6812.96	1.29	33196	6776	6652	6566	6442	6356	6610	6400	84	1950	500	4040	10	1	16769188	1150	8.20	1.38	12	0.36	837.00	4965.00	19800	20231018	-65.35	6440	20240909	6.52	15340	-55.28	20240108	6440	6.52	20240909	19800	-65.35	20231018	6440	6.52	20240909	2.34	N	445180	500	83 억	215601	N	N	2	N	N
62	20240912	121201	57	100.00	KOSDAQ		화학	N	N	N	N	N	6750	220	2	3.37	231849400	34018	153.23	6590	6910	6590	8480	4580	6530	6815.49	1.29	16405	6776	6652	6566	6442	6356	6610	6400	84	1950	500	4040	10	1	16769188	1132	8.06	1.36	12	0.20	837.00	4965.00	19800	20231018	-65.91	6440	20240909	4.81	15340	-56.00	20240108	6440	4.81	20240909	19800	-65.91	20231018	6440	4.81	20240909	2.34	N	445180	500	83 억	215601	N	N	2	N	N
63	20240912	111200	57	100.00	KOSDAQ		화학	N	N	N	N	N	6780	250	2	3.83	213047790	31246	140.75	6590	6910	6590	8480	4580	6530	6818.40	1.29	16452	6776	6652	6566	6442	6356	6610	6400	84	1950	500	4040	10	1	16769188	1137	8.10	1.37	12	0.19	837.00	4965.00	19800	20231018	-65.76	6440	20240909	5.28	15340	-55.80	20240108	6440	5.28	20240909	19800	-65.76	20231018	6440	5.28	20240909	2.34	N	445180	500	83 억	215601	N	N	2	N	N
64	20240912	101203	57	100.00	KOSDAQ		화학	N	N	N	N	N	6760	230	2	3.52	188534530	27622	124.42	6590	6910	6590	8480	4580	6530	6825.52	1.29	14532	6776	6652	6566	6442	6356	6610	6400	84	1950	500	4040	10	1	16769188	1134	8.08	1.36	12	0.16	837.00	4965.00	19800	20231018	-65.86	6440	20240909	4.97	15340	-55.93	20240108	6440	4.97	20240909	19800	-65.86	20231018	6440	4.97	20240909	2.34	N	445180	500	83 억	215601	N	N	2	N	N
65	20240912	091204	57	100.00	KOSDAQ		화학	N	N	N	N	N	6780	250	2	3.83	24167670	3595	16.19	6590	6870	6590	8480	4580	6530	6722.58	1.29	570	6776	6652	6566	6442	6356	6610	6400	84	1950	500	4040	10	1	16769188	1137	8.10	1.37	12	0.02	837.00	4965.00	19800	20231018	-65.76	6440	20240909	5.28	15340	-55.80	20240108	6440	5.28	20240909	19800	-65.76	20231018	6440	5.28	20240909	2.34	N	445180	500	83 억	215601	N	N	2	N	N
66	20240911	161139	57	100.00	KOSDAQ		화학	N	N	N	N	N	6530	0	3	0.00	144634160	22040	59.78	6590	6690	6480	8480	4580	6530	6562.56	1.27	2997	6870	6700	6610	6440	6350	6655	6395	84	1950	500	4040	10	1	16769188	1095	7.80	1.32	12	0.13	837.00	4965.00	19800	20231018	-67.02	6440	20240909	1.40	15340	-57.43	20240108	6440	1.40	20240909	19800	-67.02	20231018	6440	1.40	20240909	2.35	N	445180	500	83 억	212603	N	N	2	N	N
67	20240911	151145	57	100.00	KOSDAQ		화학	N	N	N	N	N	6510	-20	5	-0.31	139941260	21320	57.83	6590	6690	6480	8480	4580	6530	6563.85	1.27	2688	6870	6700	6610	6440	6350	6655	6395	84	1950	500	4040	10	1	16769188	1092	7.78	1.31	12	0.13	837.00	4965.00	19800	20231018	-67.12	6440	20240909	1.09	15340	-57.56	20240108	6440	1.09	20240909	19800	-67.12	20231018	6440	1.09	20240909	2.35	N	445180	500	83 억	212603	N	N	0	N	N
68	20240911	141149	57	100.00	KOSDAQ		화학	N	N	N	N	N	6540	10	2	0.15	112268670	17064	46.29	6590	6690	6500	8480	4580	6530	6579.27	1.27	3533	6870	6700	6610	6440	6350	6655	6395	84	1950	500	4040	10	1	16769188	1097	7.81	1.32	12	0.10	837.00	4965.00	19800	20231018	-66.97	6440	20240909	1.55	15340	-57.37	20240108	6440	1.55	20240909	19800	-66.97	20231018	6440	1.55	20240909	2.35	N	445180	500	83 억	212603	N	N	0	N	N
69	20240911	131144	57	100.00	KOSDAQ		화학	N	N	N	N	N	6600	70	2	1.07	101235400	15382	41.72	6590	6690	6500	8480	4580	6530	6581.42	1.27	4058	6870	6700	6610	6440	6350	6655	6395	84	1950	500	4040	10	1	16769188	1107	7.89	1.33	12	0.09	837.00	4965.00	19800	20231018	-66.67	6440	20240909	2.48	15340	-56.98	20240108	6440	2.48	20240909	19800	-66.67	20231018	6440	2.48	20240909	2.35	N	445180	500	83 억	212603	N	N	0	N	N
70	20240911	121147	57	100.00	KOSDAQ		화학	N	N	N	N	N	6580	50	2	0.77	99012660	15045	40.81	6590	6690	6500	8480	4580	6530	6581.10	1.27	4203	6870	6700	6610	6440	6350	6655	6395	84	1950	500	4040	10	1	16769188	1103	7.86	1.33	12	0.09	837.00	4965.00	19800	20231018	-66.77	6440	20240909	2.17	15340	-57.11	20240108	6440	2.17	20240909	19800	-66.77	20231018	6440	2.17	20240909	2.35	N	445180	500	83 억	212603	N	N	0	N	N
71	20240911	111138	57	100.00	KOSDAQ		화학	N	N	N	N	N	6530	0	3	0.00	77559950	11784	31.96	6590	6690	6500	8480	4580	6530	6581.80	1.27	4198	6870	6700	6610	6440	6350	6655	6395	84	1950	500	4040	10	1	16769188	1095	7.80	1.32	12	0.07	837.00	4965.00	19800	20231018	-67.02	6440	20240909	1.40	15340	-57.43	20240108	6440	1.40	20240909	19800	-67.02	20231018	6440	1.40	20240909	2.35	N	445180	500	83 억	212603	N	N	0	N	N
72	20240911	101131	57	100.00	KOSDAQ		화학	N	N	N	N	N	6650	120	2	1.84	43228640	6547	17.76	6590	6690	6530	8480	4580	6530	6602.82	1.27	4489	6870	6700	6610	6440	6350	6655	6395	84	1950	500	4040	10	1	16769188	1115	7.95	1.34	12	0.04	837.00	4965.00	19800	20231018	-66.41	6440	20240909	3.26	15340	-56.65	20240108	6440	3.26	20240909	19800	-66.41	20231018	6440	3.26	20240909	2.35	N	445180	500	83 억	212603	N	N	0	N	N
73	20240911	091151	57	100.00	KOSDAQ		화학	N	N	N	N	N	6590	60	2	0.92	18727990	2850	7.73	6590	6600	6530	8480	4580	6530	6571.22	1.27	1335	6870	6700	6610	6440	6350	6655	6395	84	1950	500	4040	10	1	16769188	1105	7.87	1.33	12	0.02	837.00	4965.00	19800	20231018	-66.72	6440	20240909	2.33	15340	-57.04	20240108	6440	2.33	20240909	19800	-66.72	20231018	6440	2.33	20240909	2.35	N	445180	500	83 억	212603	N	N	0	N	N
74	20240910	161135	57	100.00	KOSDAQ		화학	N	N	N	N	N	6530	-220	5	-3.26	237500890	35932	178.38	6710	6780	6520	8770	4730	6750	6611.92	1.34	-11423	6956	6852	6646	6542	6336	6905	6595	84	2020	500	4180	10	1	16769188	1095	7.80	1.32	12	0.21	837.00	4965.00	19800	20231018	-67.02	6440	20240909	1.40	15340	-57.43	20240108	6440	1.40	20240909	19800	-67.02	20231018	6440	1.40	20240909	2.39	N	445180	500	83 억	224026	N	N	0	N	N
75	20240910	151149	57	100.00	KOSDAQ		화학	N	N	N	N	N	6570	-180	5	-2.67	199968430	30193	149.89	6710	6780	6540	8770	4730	6750	6623.01	1.34	-10757	6956	6852	6646	6542	6336	6905	6595	84	2020	500	4180	10	1	16769188	1102	7.85	1.32	12	0.18	837.00	4965.00	19800	20231018	-66.82	6440	20240909	2.02	15340	-57.17	20240108	6440	2.02	20240909	19800	-66.82	20231018	6440	2.02	20240909	2.39	N	445180	500	83 억	224026	N	N	0	N	N
76	20240910	141139	57	100.00	KOSDAQ		화학	N	N	N	N	N	6580	-170	5	-2.52	158858260	23930	118.79	6710	6780	6550	8770	4730	6750	6638.46	1.34	-10061	6956	6852	6646	6542	6336	6905	6595	84	2020	500	4180	10	1	16769188	1103	7.86	1.33	12	0.14	837.00	4965.00	19800	20231018	-66.77	6440	20240909	2.17	15340	-57.11	20240108	6440	2.17	20240909	19800	-66.77	20231018	6440	2.17	20240909	2.39	N	445180	500	83 억	224026	N	N	0	N	N
77	20240910	131142	57	100.00	KOSDAQ		화학	N	N	N	N	N	6590	-160	5	-2.37	133517750	20067	99.62	6710	6780	6590	8770	4730	6750	6653.60	1.34	-8499	6956	6852	6646	6542	6336	6905	6595	84	2020	500	4180	10	1	16769188	1105	7.87	1.33	12	0.12	837.00	4965.00	19800	20231018	-66.72	6440	20240909	2.33	15340	-57.04	20240108	6440	2.33	20240909	19800	-66.72	20231018	6440	2.33	20240909	2.39	N	445180	500	83 억	224026	N	N	0	N	N
78	20240910	121139	57	100.00	KOSDAQ		화학	N	N	N	N	N	6620	-130	5	-1.93	109286860	16403	81.43	6710	6780	6610	8770	4730	6750	6662.61	1.34	-6780	6956	6852	6646	6542	6336	6905	6595	84	2020	500	4180	10	1	16769188	1110	7.91	1.33	12	0.10	837.00	4965.00	19800	20231018	-66.57	6440	20240909	2.80	15340	-56.84	20240108	6440	2.80	20240909	19800	-66.57	20231018	6440	2.80	20240909	2.39	N	445180	500	83 억	224026	N	N	0	N	N
79	20240910	111135	57	100.00	KOSDAQ		화학	N	N	N	N	N	6680	-70	5	-1.04	61820720	9250	45.92	6710	6780	6620	8770	4730	6750	6683.32	1.34	-2463	6956	6852	6646	6542	6336	6905	6595	84	2020	500	4180	10	1	16769188	1120	7.98	1.35	12	0.06	837.00	4965.00	19800	20231018	-66.26	6440	20240909	3.73	15340	-56.45	20240108	6440	3.73	20240909	19800	-66.26	20231018	6440	3.73	20240909	2.39	N	445180	500	83 억	224026	N	N	0	N	N
80	20240910	101140	57	100.00	KOSDAQ		화학	N	N	N	N	N	6650	-100	5	-1.48	40367590	6041	29.99	6710	6780	6620	8770	4730	6750	6682.27	1.34	-1315	6956	6852	6646	6542	6336	6905	6595	84	2020	500	4180	10	1	16769188	1115	7.95	1.34	12	0.04	837.00	4965.00	19800	20231018	-66.41	6440	20240909	3.26	15340	-56.65	20240108	6440	3.26	20240909	19800	-66.41	20231018	6440	3.26	20240909	2.39	N	445180	500	83 억	224026	N	N	0	N	N
81	20240910	091136	57	100.00	KOSDAQ		화학	N	N	N	N	N	6710	-40	5	-0.59	13266260	1974	9.80	6710	6780	6710	8770	4730	6750	6720.50	1.34	-740	6956	6852	6646	6542	6336	6905	6595	84	2020	500	4180	10	1	16769188	1125	8.02	1.35	12	0.01	837.00	4965.00	19800	20231018	-66.11	6440	20240909	4.19	15340	-56.26	20240108	6440	4.19	20240909	19800	-66.11	20231018	6440	4.19	20240909	2.39	N	445180	500	83 억	224026	N	N	0	N	N
82	20240909	161113	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	6750	20	2	0.30	131823690	19944	44.65	6660	6750	6440	8740	4720	6730	6609.06	1.33	1436	7036	6882	6716	6562	6396	6800	6480	84	2010	500	4170	10	1	16769188	1132	8.06	1.36	12	0.12	837.00	4965.00	19800	20231018	-65.91	6440	20240909	4.81	15340	-56.00	20240108	6440	4.81	20240909	19800	-65.91	20231018	6440	4.81	20240909	2.41	N	445180	500	83 억	222590	N	N	6	N	N
83	20240909	151129	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	6690	-40	5	-0.59	120702440	18296	40.96	6660	6740	6440	8740	4720	6730	6597.20	1.33	1586	7036	6882	6716	6562	6396	6800	6480	84	2010	500	4170	10	1	16769188	1122	7.99	1.35	12	0.11	837.00	4965.00	19800	20231018	-66.21	6440	20240909	3.88	15340	-56.39	20240108	6440	3.88	20240909	19800	-66.21	20231018	6440	3.88	20240909	2.41	N	445180	500	83 억	222590	N	N	6	N	N
84	20240909	141126	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	6720	-10	5	-0.15	115586170	17535	39.26	6660	6740	6440	8740	4720	6730	6591.74	1.33	1875	7036	6882	6716	6562	6396	6800	6480	84	2010	500	4170	10	1	16769188	1127	8.03	1.35	12	0.10	837.00	4965.00	19800	20231018	-66.06	6440	20240909	4.35	15340	-56.19	20240108	6440	4.35	20240909	19800	-66.06	20231018	6440	4.35	20240909	2.41	N	445180	500	83 억	222590	N	N	6	N	N
85	20240909	131125	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	6690	-40	5	-0.59	103932250	15794	35.36	6660	6700	6440	8740	4720	6730	6580.49	1.33	526	7036	6882	6716	6562	6396	6800	6480	84	2010	500	4170	10	1	16769188	1122	7.99	1.35	12	0.09	837.00	4965.00	19800	20231018	-66.21	6440	20240909	3.88	15340	-56.39	20240108	6440	3.88	20240909	19800	-66.21	20231018	6440	3.88	20240909	2.41	N	445180	500	83 억	222590	N	N	6	N	N
86	20240909	121120	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	6660	-70	5	-1.04	92329250	14058	31.48	6660	6660	6440	8740	4720	6730	6567.74	1.33	463	7036	6882	6716	6562	6396	6800	6480	84	2010	500	4170	10	1	16769188	1117	7.96	1.34	12	0.08	837.00	4965.00	19800	20231018	-66.36	6440	20240909	3.42	15340	-56.58	20240108	6440	3.42	20240909	19800	-66.36	20231018	6440	3.42	20240909	2.41	N	445180	500	83 억	222590	N	N	6	N	N
87	20240909	111122	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	6640	-90	5	-1.34	77645840	11848	26.53	6660	6660	6440	8740	4720	6730	6553.50	1.33	-429	7036	6882	6716	6562	6396	6800	6480	84	2010	500	4170	10	1	16769188	1113	7.93	1.34	12	0.07	837.00	4965.00	19800	20231018	-66.46	6440	20240909	3.11	15340	-56.71	20240108	6440	3.11	20240909	19800	-66.46	20231018	6440	3.11	20240909	2.41	N	445180	500	83 억	222590	N	N	6	N	N
88	20240909	101123	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	6580	-150	5	-2.23	62069860	9482	21.23	6660	6660	6440	8740	4720	6730	6546.07	1.33	-1184	7036	6882	6716	6562	6396	6800	6480	84	2010	500	4170	10	1	16769188	1103	7.86	1.33	12	0.06	837.00	4965.00	19800	20231018	-66.77	6440	20240909	2.17	15340	-57.11	20240108	6440	2.17	20240909	19800	-66.77	20231018	6440	2.17	20240909	2.41	N	445180	500	83 억	222590	N	N	6	N	N
89	20240909	091117	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	6560	-170	5	-2.53	28743490	4405	9.86	6660	6660	6440	8740	4720	6730	6525.20	1.33	-987	7036	6882	6716	6562	6396	6800	6480	84	2010	500	4170	10	1	16769188	1100	7.84	1.32	12	0.03	837.00	4965.00	19800	20231018	-66.87	6440	20240909	1.86	15340	-57.24	20240108	6440	1.86	20240909	19800	-66.87	20231018	6440	1.86	20240909	2.41	N	445180	500	83 억	222590	N	N	6	N	N
90	20240906	161102	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	6730	-30	5	-0.44	297552890	44659	76.75	6750	6870	6550	8780	4740	6760	6662.78	1.34	-1530	7266	7012	6886	6632	6506	6950	6570	84	2020	500	4190	10	1	16769188	1129	8.04	1.36	12	0.27	837.00	4965.00	19800	20231018	-66.01	6550	20240906	2.75	15340	-56.13	20240108	6550	2.75	20240906	19800	-66.01	20231018	6550	2.75	20240906	2.36	N	445180	500	83 억	224120	N	N	6	N	N
91	20240906	151121	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	6600	-160	5	-2.37	276143550	41451	71.24	6750	6870	6550	8780	4740	6760	6661.93	1.34	-965	7266	7012	6886	6632	6506	6950	6570	84	2020	500	4190	10	1	16769188	1107	7.89	1.33	12	0.25	837.00	4965.00	19800	20231018	-66.67	6550	20240906	0.76	15340	-56.98	20240108	6550	0.76	20240906	19800	-66.67	20231018	6550	0.76	20240906	2.36	N	445180	500	83 억	224120	N	N	4	N	N
92	20240906	141130	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	6630	-130	5	-1.92	259361370	38913	66.88	6750	6870	6550	8780	4740	6760	6665.16	1.34	-380	7266	7012	6886	6632	6506	6950	6570	84	2020	500	4190	10	1	16769188	1112	7.92	1.34	12	0.23	837.00	4965.00	19800	20231018	-66.52	6550	20240906	1.22	15340	-56.78	20240108	6550	1.22	20240906	19800	-66.52	20231018	6550	1.22	20240906	2.36	N	445180	500	83 억	224120	N	N	4	N	N
93	20240906	131122	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	6620	-140	5	-2.07	245721780	36847	63.33	6750	6870	6550	8780	4740	6760	6668.71	1.34	-685	7266	7012	6886	6632	6506	6950	6570	84	2020	500	4190	10	1	16769188	1110	7.91	1.33	12	0.22	837.00	4965.00	19800	20231018	-66.57	6550	20240906	1.07	15340	-56.84	20240108	6550	1.07	20240906	19800	-66.57	20231018	6550	1.07	20240906	2.36	N	445180	500	83 억	224120	N	N	4	N	N
94	20240906	121123	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	6660	-100	5	-1.48	240060230	35992	61.86	6750	6870	6550	8780	4740	6760	6669.82	1.34	-482	7266	7012	6886	6632	6506	6950	6570	84	2020	500	4190	10	1	16769188	1117	7.96	1.34	12	0.21	837.00	4965.00	19800	20231018	-66.36	6550	20240906	1.68	15340	-56.58	20240108	6550	1.68	20240906	19800	-66.36	20231018	6550	1.68	20240906	2.36	N	445180	500	83 억	224120	N	N	4	N	N
95	20240906	111122	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	6730	-30	5	-0.44	198179240	29714	51.07	6750	6870	6550	8780	4740	6760	6669.56	1.34	464	7266	7012	6886	6632	6506	6950	6570	84	2020	500	4190	10	1	16769188	1129	8.04	1.36	12	0.18	837.00	4965.00	19800	20231018	-66.01	6550	20240906	2.75	15340	-56.13	20240108	6550	2.75	20240906	19800	-66.01	20231018	6550	2.75	20240906	2.36	N	445180	500	83 억	224120	N	N	4	N	N
96	20240906	101117	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	6590	-170	5	-2.51	98316420	14778	25.40	6750	6870	6550	8780	4740	6760	6652.89	1.34	-2855	7266	7012	6886	6632	6506	6950	6570	84	2020	500	4190	10	1	16769188	1105	7.87	1.33	12	0.09	837.00	4965.00	19800	20231018	-66.72	6550	20240906	0.61	15340	-57.04	20240108	6550	0.61	20240906	19800	-66.72	20231018	6550	0.61	20240906	2.36	N	445180	500	83 억	224120	N	N	4	N	N
97	20240906	091122	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	6800	40	2	0.59	11755200	1737	2.99	6750	6870	6750	8780	4740	6760	6767.53	1.34	772	7266	7012	6886	6632	6506	6950	6570	84	2020	500	4190	10	1	16769188	1140	8.12	1.37	12	0.01	837.00	4965.00	19800	20231018	-65.66	6750	20240906	0.74	15340	-55.67	20240108	6750	0.74	20240906	19800	-65.66	20231018	6750	0.74	20240906	2.36	N	445180	500	83 억	224120	N	N	4	N	N
98	20240905	161059	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	6760	-170	5	-2.45	384723960	55701	40.72	6900	7140	6760	9000	4860	6930	6907.42	1.26	12562	7636	7282	7096	6742	6556	7190	6650	84	2070	500	4290	10	1	16769188	1134	8.08	1.36	12	0.33	837.00	4965.00	19800	20231018	-65.86	6760	20240905	0.00	15340	-55.93	20240108	6760	0.00	20240905	19800	-65.86	20231018	6760	0.00	20240905	2.31	N	445180	500	83 억	211551	N	N	4	N	N
99	20240905	151120	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	6870	-60	5	-0.87	352905680	51017	37.30	6900	7140	6790	9000	4860	6930	6917.41	1.26	12158	7636	7282	7096	6742	6556	7190	6650	84	2070	500	4290	10	1	16769188	1152	8.21	1.38	12	0.30	837.00	4965.00	19800	20231018	-65.30	6790	20240905	1.18	15340	-55.22	20240108	6790	1.18	20240905	19800	-65.30	20231018	6790	1.18	20240905	2.31	N	445180	500	83 억	211551	N	N	0	N	N
100	20240905	141114	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	6830	-100	5	-1.44	322825800	46629	34.09	6900	7140	6790	9000	4860	6930	6923.28	1.26	9104	7636	7282	7096	6742	6556	7190	6650	84	2070	500	4290	10	1	16769188	1145	8.16	1.38	12	0.28	837.00	4965.00	19800	20231018	-65.51	6790	20240905	0.59	15340	-55.48	20240108	6790	0.59	20240905	19800	-65.51	20231018	6790	0.59	20240905	2.31	N	445180	500	83 억	211551	N	N	0	N	N
101	20240905	131114	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	6820	-110	5	-1.59	264698840	38103	27.86	6900	7140	6800	9000	4860	6930	6946.93	1.26	8380	7636	7282	7096	6742	6556	7190	6650	84	2070	500	4290	10	1	16769188	1144	8.15	1.37	12	0.23	837.00	4965.00	19800	20231018	-65.56	6800	20240905	0.29	15340	-55.54	20240108	6800	0.29	20240905	19800	-65.56	20231018	6800	0.29	20240905	2.31	N	445180	500	83 억	211551	N	N	0	N	N
102	20240905	121115	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	6910	-20	5	-0.29	229348590	32942	24.08	6900	7140	6840	9000	4860	6930	6962.19	1.26	10128	7636	7282	7096	6742	6556	7190	6650	84	2070	500	4290	10	1	16769188	1159	8.26	1.39	12	0.20	837.00	4965.00	19800	20231018	-65.10	6840	20240905	1.02	15340	-54.95	20240108	6840	1.02	20240905	19800	-65.10	20231018	6840	1.02	20240905	2.31	N	445180	500	83 억	211551	N	N	0	N	N
103	20240905	111109	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	6940	10	2	0.14	191867370	27494	20.10	6900	7140	6890	9000	4860	6930	6978.52	1.26	9330	7636	7282	7096	6742	6556	7190	6650	84	2070	500	4290	10	1	16769188	1164	8.29	1.40	12	0.16	837.00	4965.00	19800	20231018	-64.95	6890	20240905	0.73	15340	-54.76	20240108	6890	0.73	20240905	19800	-64.95	20231018	6890	0.73	20240905	2.31	N	445180	500	83 억	211551	N	N	0	N	N
104	20240905	101113	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	7100	170	2	2.45	54408880	7737	5.66	6900	7140	6900	9000	4860	6930	7032.30	1.26	2148	7636	7282	7096	6742	6556	7190	6650	84	2070	500	4290	10	1	16769188	1191	8.48	1.43	12	0.05	837.00	4965.00	19800	20231018	-64.14	6900	20240905	2.90	15340	-53.72	20240108	6900	2.90	20240905	19800	-64.14	20231018	6900	2.90	20240905	2.31	N	445180	500	83 억	211551	N	N	0	N	N
105	20240905	091118	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	7000	70	2	1.01	23502860	3374	2.47	6900	7040	6900	9000	4860	6930	6965.87	1.26	-141	7636	7282	7096	6742	6556	7190	6650	84	2070	500	4290	10	1	16769188	1174	8.36	1.41	12	0.02	837.00	4965.00	19800	20231018	-64.65	6900	20240905	1.45	15340	-54.37	20240108	6900	1.45	20240905	19800	-64.65	20231018	6900	1.45	20240905	2.31	N	445180	500	83 억	211551	N	N	0	N	N
106	20240904	161050	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	6930	-640	5	-8.45	963400280	136203	206.81	7300	7450	6910	9840	5300	7570	7073.20	1.68	-42250	7903	7736	7653	7486	7403	7695	7445	84	2270	500	4690	10	1	16769188	1162	8.28	1.40	12	0.81	837.00	4965.00	19800	20231018	-65.00	6910	20240904	0.29	15340	-54.82	20240108	6910	0.29	20240904	19800	-65.00	20231018	6910	0.29	20240904	2.33	N	445180	500	83 억	281927	N	N	11	N	N
107	20240904	151100	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	6940	-630	5	-8.32	911120830	128663	195.36	7300	7450	6930	9840	5300	7570	7081.38	1.68	-39592	7903	7736	7653	7486	7403	7695	7445	84	2270	500	4690	10	1	16769188	1164	8.29	1.40	12	0.77	837.00	4965.00	19800	20231018	-64.95	6930	20240904	0.14	15340	-54.76	20240108	6930	0.14	20240904	19800	-64.95	20231018	6930	0.14	20240904	2.33	N	445180	500	83 억	281927	N	N	11	N	N
108	20240904	141104	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	6970	-600	5	-7.93	762099090	107274	162.89	7300	7450	6970	9840	5300	7570	7104.14	1.68	-30941	7903	7736	7653	7486	7403	7695	7445	84	2270	500	4690	10	1	16769188	1169	8.33	1.40	12	0.64	837.00	4965.00	19800	20231018	-64.80	6970	20240904	0.00	15340	-54.56	20240108	6970	0.00	20240904	19800	-64.80	20231018	6970	0.00	20240904	2.33	N	445180	500	83 억	281927	N	N	11	N	N
109	20240904	131100	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	7060	-510	5	-6.74	623514150	87484	132.84	7300	7450	7030	9840	5300	7570	7127.08	1.68	-26341	7903	7736	7653	7486	7403	7695	7445	84	2270	500	4690	10	1	16769188	1184	8.43	1.42	12	0.52	837.00	4965.00	19800	20231018	-64.34	7030	20240904	0.43	15340	-53.98	20240108	7030	0.43	20240904	19800	-64.34	20231018	7030	0.43	20240904	2.33	N	445180	500	83 억	281927	N	N	11	N	N
110	20240904	121058	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	7110	-460	5	-6.08	478223380	66904	101.59	7300	7450	7080	9840	5300	7570	7147.78	1.68	-23605	7903	7736	7653	7486	7403	7695	7445	84	2270	500	4690	10	1	16769188	1192	8.49	1.43	12	0.40	837.00	4965.00	19800	20231018	-64.09	7080	20240904	0.42	15340	-53.65	20240108	7080	0.42	20240904	19800	-64.09	20231018	7080	0.42	20240904	2.33	N	445180	500	83 억	281927	N	N	11	N	N
111	20240904	111053	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	7100	-470	5	-6.21	433480780	60609	92.03	7300	7450	7080	9840	5300	7570	7151.95	1.68	-21732	7903	7736	7653	7486	7403	7695	7445	84	2270	500	4690	10	1	16769188	1191	8.48	1.43	12	0.36	837.00	4965.00	19800	20231018	-64.14	7080	20240904	0.28	15340	-53.72	20240108	7080	0.28	20240904	19800	-64.14	20231018	7080	0.28	20240904	2.33	N	445180	500	83 억	281927	N	N	11	N	N
112	20240904	101055	57	100.00	KOSDAQ		화학	N	N	N	N	N	7110	-460	5	-6.08	335207540	46793	71.05	7300	7450	7110	9840	5300	7570	7163.45	1.68	-13698	7903	7736	7653	7486	7403	7695	7445	84	2270	500	4690	10	1	16769188	1192	8.49	1.43	12	0.28	837.00	4965.00	19800	20231018	-64.09	7100	20240805	0.14	15340	-53.65	20240108	7100	0.14	20240805	19800	-64.09	20231018	7100	0.14	20240805	2.33	N	445180	500	83 억	281927	N	N	11	N	N
113	20240904	091103	57	100.00	KOSDAQ		화학	N	N	N	N	N	7250	-320	5	-4.23	41296650	5671	8.61	7300	7450	7240	9840	5300	7570	7281.06	1.68	-1021	7903	7736	7653	7486	7403	7695	7445	84	2270	500	4690	10	1	16769188	1216	8.66	1.46	12	0.03	837.00	4965.00	19800	20231018	-63.38	7100	20240805	2.11	15340	-52.74	20240108	7100	2.11	20240805	19800	-63.38	20231018	7100	2.11	20240805	2.33	N	445180	500	83 억	281927	N	N	11	N	N
114	20240903	161042	57	100.00	KOSDAQ		화학	N	N	N	N	N	7570	-250	5	-3.20	505255200	65856	195.34	7750	7820	7570	10160	5480	7820	7672.12	1.77	-14297	8133	7976	7853	7696	7573	7915	7635	84	2340	500	4840	10	1	16769188	1269	9.04	1.52	12	0.39	837.00	4965.00	19800	20231018	-61.77	7100	20240805	6.62	15340	-50.65	20240108	7100	6.62	20240805	19800	-61.77	20231018	7100	6.62	20240805	2.33	N	445180	500	83 억	296217	N	N	11	N	N
115	20240903	151051	57	100.00	KOSDAQ		화학	N	N	N	N	N	7580	-240	5	-3.07	490336480	63886	189.49	7750	7820	7570	10160	5480	7820	7675.18	1.77	-13899	8133	7976	7853	7696	7573	7915	7635	84	2340	500	4840	10	1	16769188	1271	9.06	1.53	12	0.38	837.00	4965.00	19800	20231018	-61.72	7100	20240805	6.76	15340	-50.59	20240108	7100	6.76	20240805	19800	-61.72	20231018	7100	6.76	20240805	2.33	N	445180	500	83 억	296217	N	N	2	N	N
116	20240903	141051	57	100.00	KOSDAQ		화학	N	N	N	N	N	7630	-190	5	-2.43	360509710	46802	138.82	7750	7820	7620	10160	5480	7820	7702.87	1.77	-8526	8133	7976	7853	7696	7573	7915	7635	84	2340	500	4840	10	1	16769188	1279	9.12	1.54	12	0.28	837.00	4965.00	19800	20231018	-61.46	7100	20240805	7.46	15340	-50.26	20240108	7100	7.46	20240805	19800	-61.46	20231018	7100	7.46	20240805	2.33	N	445180	500	83 억	296217	N	N	2	N	N
117	20240903	131053	57	100.00	KOSDAQ		화학	N	N	N	N	N	7650	-170	5	-2.17	327554440	42488	126.02	7750	7820	7620	10160	5480	7820	7709.34	1.77	-6017	8133	7976	7853	7696	7573	7915	7635	84	2340	500	4840	10	1	16769188	1283	9.14	1.54	12	0.25	837.00	4965.00	19800	20231018	-61.36	7100	20240805	7.75	15340	-50.13	20240108	7100	7.75	20240805	19800	-61.36	20231018	7100	7.75	20240805	2.33	N	445180	500	83 억	296217	N	N	2	N	N
118	20240903	121039	57	100.00	KOSDAQ		화학	N	N	N	N	N	7630	-190	5	-2.43	277873040	36003	106.79	7750	7820	7620	10160	5480	7820	7718.05	1.77	-3824	8133	7976	7853	7696	7573	7915	7635	84	2340	500	4840	10	1	16769188	1279	9.12	1.54	12	0.21	837.00	4965.00	19800	20231018	-61.46	7100	20240805	7.46	15340	-50.26	20240108	7100	7.46	20240805	19800	-61.46	20231018	7100	7.46	20240805	2.33	N	445180	500	83 억	296217	N	N	2	N	N
119	20240903	111038	57	100.00	KOSDAQ		화학	N	N	N	N	N	7700	-120	5	-1.53	234374300	30332	89.97	7750	7820	7670	10160	5480	7820	7726.96	1.77	-385	8133	7976	7853	7696	7573	7915	7635	84	2340	500	4840	10	1	16769188	1291	9.20	1.55	12	0.18	837.00	4965.00	19800	20231018	-61.11	7100	20240805	8.45	15340	-49.80	20240108	7100	8.45	20240805	19800	-61.11	20231018	7100	8.45	20240805	2.33	N	445180	500	83 억	296217	N	N	2	N	N
120	20240903	101038	57	100.00	KOSDAQ		화학	N	N	N	N	N	7700	-120	5	-1.53	177832070	22974	68.14	7750	7820	7690	10160	5480	7820	7740.58	1.77	3289	8133	7976	7853	7696	7573	7915	7635	84	2340	500	4840	10	1	16769188	1291	9.20	1.55	12	0.14	837.00	4965.00	19800	20231018	-61.11	7100	20240805	8.45	15340	-49.80	20240108	7100	8.45	20240805	19800	-61.11	20231018	7100	8.45	20240805	2.33	N	445180	500	83 억	296217	N	N	2	N	N
121	20240903	091042	57	100.00	KOSDAQ		화학	N	N	N	N	N	7780	-40	5	-0.51	70109830	9015	26.74	7750	7820	7750	10160	5480	7820	7777.02	1.77	5270	8133	7976	7853	7696	7573	7915	7635	84	2340	500	4840	10	1	16769188	1305	9.30	1.57	12	0.05	837.00	4965.00	19800	20231018	-60.71	7100	20240805	9.58	15340	-49.28	20240108	7100	9.58	20240805	19800	-60.71	20231018	7100	9.58	20240805	2.33	N	445180	500	83 억	296217	N	N	2	N	N
122	20240902	161029	57	100.00	KOSDAQ		화학	N	N	N	N	N	7820	-150	5	-1.88	263001520	33648	54.79	8010	8010	7730	10360	5580	7970	7816.26	1.82	-8262	8303	8136	7833	7666	7363	8220	7750	84	2390	500	4940	10	1	16769188	1311	9.34	1.58	12	0.20	837.00	4965.00	19800	20231018	-60.51	7100	20240805	10.14	15340	-49.02	20240108	7100	10.14	20240805	19800	-60.51	20231018	7100	10.14	20240805	2.35	N	445180	500	83 억	304441	N	N	2	N	N
123	20240902	151046	57	100.00	KOSDAQ		화학	N	N	N	N	N	7840	-130	5	-1.63	252311460	32281	52.56	8010	8010	7730	10360	5580	7970	7816.10	1.82	-8047	8303	8136	7833	7666	7363	8220	7750	84	2390	500	4940	10	1	16769188	1315	9.37	1.58	12	0.19	837.00	4965.00	19800	20231018	-60.40	7100	20240805	10.42	15340	-48.89	20240108	7100	10.42	20240805	19800	-60.40	20231018	7100	10.42	20240805	2.35	N	445180	500	83 억	304441	N	N	3	N	N
124	20240902	141043	57	100.00	KOSDAQ		화학	N	N	N	N	N	7860	-110	5	-1.38	210549420	26951	43.88	8010	8010	7730	10360	5580	7970	7812.30	1.82	-7495	8303	8136	7833	7666	7363	8220	7750	84	2390	500	4940	10	1	16769188	1318	9.39	1.58	12	0.16	837.00	4965.00	19800	20231018	-60.30	7100	20240805	10.70	15340	-48.76	20240108	7100	10.70	20240805	19800	-60.30	20231018	7100	10.70	20240805	2.35	N	445180	500	83 억	304441	N	N	3	N	N
125	20240902	131039	57	100.00	KOSDAQ		화학	N	N	N	N	N	7850	-120	5	-1.51	203239900	26021	42.37	8010	8010	7730	10360	5580	7970	7810.61	1.82	-6918	8303	8136	7833	7666	7363	8220	7750	84	2390	500	4940	10	1	16769188	1316	9.38	1.58	12	0.16	837.00	4965.00	19800	20231018	-60.35	7100	20240805	10.56	15340	-48.83	20240108	7100	10.56	20240805	19800	-60.35	20231018	7100	10.56	20240805	2.35	N	445180	500	83 억	304441	N	N	3	N	N
126	20240902	121044	57	100.00	KOSDAQ		화학	N	N	N	N	N	7820	-150	5	-1.88	189814760	24308	39.58	8010	8010	7730	10360	5580	7970	7808.74	1.82	-7573	8303	8136	7833	7666	7363	8220	7750	84	2390	500	4940	10	1	16769188	1311	9.34	1.58	12	0.14	837.00	4965.00	19800	20231018	-60.51	7100	20240805	10.14	15340	-49.02	20240108	7100	10.14	20240805	19800	-60.51	20231018	7100	10.14	20240805	2.35	N	445180	500	83 억	304441	N	N	3	N	N
127	20240902	111031	57	100.00	KOSDAQ		화학	N	N	N	N	N	7850	-120	5	-1.51	171202950	21933	35.71	8010	8010	7730	10360	5580	7970	7805.72	1.82	-5315	8303	8136	7833	7666	7363	8220	7750	84	2390	500	4940	10	1	16769188	1316	9.38	1.58	12	0.13	837.00	4965.00	19800	20231018	-60.35	7100	20240805	10.56	15340	-48.83	20240108	7100	10.56	20240805	19800	-60.35	20231018	7100	10.56	20240805	2.35	N	445180	500	83 억	304441	N	N	3	N	N
128	20240902	101031	57	100.00	KOSDAQ		화학	N	N	N	N	N	7880	-90	5	-1.13	79126440	10130	16.49	8010	8010	7730	10360	5580	7970	7811.10	1.82	-5447	8303	8136	7833	7666	7363	8220	7750	84	2390	500	4940	10	1	16769188	1321	9.41	1.59	12	0.06	837.00	4965.00	19800	20231018	-60.20	7100	20240805	10.99	15340	-48.63	20240108	7100	10.99	20240805	19800	-60.20	20231018	7100	10.99	20240805	2.35	N	445180	500	83 억	304441	N	N	3	N	N
129	20240902	091025	57	100.00	KOSDAQ		화학	N	N	N	N	N	7870	-100	5	-1.25	5647310	715	1.16	8010	8010	7870	10360	5580	7970	7898.34	1.82	-286	8303	8136	7833	7666	7363	8220	7750	84	2390	500	4940	10	1	16769188	1320	9.40	1.59	12	0.00	837.00	4965.00	19800	20231018	-60.25	7100	20240805	10.85	15340	-48.70	20240108	7100	10.85	20240805	19800	-60.25	20231018	7100	10.85	20240805	2.35	N	445180	500	83 억	304441	N	N	3	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History