KissMeData/453860/price/prices-20240901.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

56 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240930	161334	57	100.00	KOSDAQ	화학	N	N	N	N	N	28300	-250	5	-0.88	1032049450	37065	184.23	28550	28650	27500	37100	20000	28550	27844.18	0.62	-4125	29416	28982	28566	28132	27716	28975	28125	28	8550	500	17700	50	1	5657215	1601	18.32	3.42	12	0.66	1545.00	8273.00	96500	20231128	-70.67	23250	20240805	21.72	51800	-45.37	20240529	23250	21.72	20240805	96500	-70.67	20231128	23250	21.72	20240805	1.73	N	453860	500	28 억	35078	N	N	2	N	N
3	20240930	151354	57	100.00	KOSDAQ	화학	N	N	N	N	N	28450	-100	5	-0.35	973172650	34996	173.95	28550	28650	27500	37100	20000	28550	27808.11	0.62	-3092	29416	28982	28566	28132	27716	28975	28125	28	8550	500	17700	50	1	5657215	1609	18.41	3.44	12	0.62	1545.00	8273.00	96500	20231128	-70.52	23250	20240805	22.37	51800	-45.08	20240529	23250	22.37	20240805	96500	-70.52	20231128	23250	22.37	20240805	1.73	N	453860	500	28 억	35078	N	N	1	N	N
4	20240930	141353	57	100.00	KOSDAQ	화학	N	N	N	N	N	27800	-750	5	-2.63	661954650	23897	118.78	28550	28650	27500	37100	20000	28550	27700.32	0.62	-2810	29416	28982	28566	28132	27716	28975	28125	28	8550	500	17700	50	1	5657215	1573	17.99	3.36	12	0.42	1545.00	8273.00	96500	20231128	-71.19	23250	20240805	19.57	51800	-46.33	20240529	23250	19.57	20240805	96500	-71.19	20231128	23250	19.57	20240805	1.73	N	453860	500	28 억	35078	N	N	1	N	N
5	20240930	131346	57	100.00	KOSDAQ	화학	N	N	N	N	N	28000	-550	5	-1.93	617418450	22285	110.77	28550	28650	27500	37100	20000	28550	27705.56	0.62	-2334	29416	28982	28566	28132	27716	28975	28125	28	8550	500	17700	50	1	5657215	1584	18.12	3.38	12	0.39	1545.00	8273.00	96500	20231128	-70.98	23250	20240805	20.43	51800	-45.95	20240529	23250	20.43	20240805	96500	-70.98	20231128	23250	20.43	20240805	1.73	N	453860	500	28 억	35078	N	N	1	N	N
6	20240930	121343	57	100.00	KOSDAQ	화학	N	N	N	N	N	27700	-850	5	-2.98	568020350	20504	101.91	28550	28650	27500	37100	20000	28550	27702.90	0.62	-2854	29416	28982	28566	28132	27716	28975	28125	28	8550	500	17700	50	1	5657215	1567	17.93	3.35	12	0.36	1545.00	8273.00	96500	20231128	-71.30	23250	20240805	19.14	51800	-46.53	20240529	23250	19.14	20240805	96500	-71.30	20231128	23250	19.14	20240805	1.73	N	453860	500	28 억	35078	N	N	1	N	N
7	20240930	111339	57	100.00	KOSDAQ	화학	N	N	N	N	N	27550	-1000	5	-3.50	541487150	19542	97.13	28550	28650	27500	37100	20000	28550	27708.89	0.62	-2799	29416	28982	28566	28132	27716	28975	28125	28	8550	500	17700	50	1	5657215	1559	17.83	3.33	12	0.35	1545.00	8273.00	96500	20231128	-71.45	23250	20240805	18.49	51800	-46.81	20240529	23250	18.49	20240805	96500	-71.45	20231128	23250	18.49	20240805	1.73	N	453860	500	28 억	35078	N	N	1	N	N
8	20240930	101340	57	100.00	KOSDAQ	화학	N	N	N	N	N	27800	-750	5	-2.63	390342000	14063	69.90	28550	28650	27600	37100	20000	28550	27756.67	0.62	-872	29416	28982	28566	28132	27716	28975	28125	28	8550	500	17700	50	1	5657215	1573	17.99	3.36	12	0.25	1545.00	8273.00	96500	20231128	-71.19	23250	20240805	19.57	51800	-46.33	20240529	23250	19.57	20240805	96500	-71.19	20231128	23250	19.57	20240805	1.73	N	453860	500	28 억	35078	N	N	1	N	N
9	20240930	091239	57	100.00	KOSDAQ	화학	N	N	N	N	N	27900	-650	5	-2.28	269012550	9689	48.16	28550	28650	27600	37100	20000	28550	27764.74	0.62	44	29416	28982	28566	28132	27716	28975	28125	28	8550	500	17700	50	1	5657215	1578	18.06	3.37	12	0.17	1545.00	8273.00	96500	20231128	-71.09	23250	20240805	20.00	51800	-46.14	20240529	23250	20.00	20240805	96500	-71.09	20231128	23250	20.00	20240805	1.73	N	453860	500	28 억	35078	N	N	1	N	N
10	20240927	161342	57	100.00	KOSDAQ	화학	N	N	N	N	N	28550	0	3	0.00	574953100	20108	61.90	28550	29000	28150	37100	20000	28550	28593.26	0.73	-4839	29183	28866	28233	27916	27283	29025	28075	28	8550	500	17700	50	1	5657215	1615	18.48	3.45	12	0.36	1545.00	8273.00	96500	20231128	-70.41	23250	20240805	22.80	51800	-44.88	20240529	23250	22.80	20240805	96500	-70.41	20231128	23250	22.80	20240805	1.73	N	453860	500	28 억	41315	N	N	1	N	N
11	20240927	151351	57	100.00	KOSDAQ	화학	N	N	N	N	N	28600	50	2	0.18	539736250	18875	58.10	28550	29000	28150	37100	20000	28550	28595.30	0.73	-4025	29183	28866	28233	27916	27283	29025	28075	28	8550	500	17700	50	1	5657215	1618	18.51	3.46	12	0.33	1545.00	8273.00	96500	20231128	-70.36	23250	20240805	23.01	51800	-44.79	20240529	23250	23.01	20240805	96500	-70.36	20231128	23250	23.01	20240805	1.73	N	453860	500	28 억	41315	N	N	0	N	N
12	20240927	141401	57	100.00	KOSDAQ	화학	N	N	N	N	N	28600	50	2	0.18	427472250	14912	45.90	28550	29000	28300	37100	20000	28550	28666.33	0.73	-3088	29183	28866	28233	27916	27283	29025	28075	28	8550	500	17700	50	1	5657215	1618	18.51	3.46	12	0.26	1545.00	8273.00	96500	20231128	-70.36	23250	20240805	23.01	51800	-44.79	20240529	23250	23.01	20240805	96500	-70.36	20231128	23250	23.01	20240805	1.73	N	453860	500	28 억	41315	N	N	0	N	N
13	20240927	131345	57	100.00	KOSDAQ	화학	N	N	N	N	N	28750	200	2	0.70	371368650	12946	39.85	28550	29000	28300	37100	20000	28550	28685.98	0.73	-2941	29183	28866	28233	27916	27283	29025	28075	28	8550	500	17700	50	1	5657215	1626	18.61	3.48	12	0.23	1545.00	8273.00	96500	20231128	-70.21	23250	20240805	23.66	51800	-44.50	20240529	23250	23.66	20240805	96500	-70.21	20231128	23250	23.66	20240805	1.73	N	453860	500	28 억	41315	N	N	0	N	N
14	20240927	121342	57	100.00	KOSDAQ	화학	N	N	N	N	N	28700	150	2	0.53	344722850	12018	36.99	28550	29000	28300	37100	20000	28550	28683.88	0.73	-2587	29183	28866	28233	27916	27283	29025	28075	28	8550	500	17700	50	1	5657215	1624	18.58	3.47	12	0.21	1545.00	8273.00	96500	20231128	-70.26	23250	20240805	23.44	51800	-44.59	20240529	23250	23.44	20240805	96500	-70.26	20231128	23250	23.44	20240805	1.73	N	453860	500	28 억	41315	N	N	0	N	N
15	20240927	111342	57	100.00	KOSDAQ	화학	N	N	N	N	N	28800	250	2	0.88	271491600	9471	29.15	28550	29000	28300	37100	20000	28550	28665.57	0.73	-2213	29183	28866	28233	27916	27283	29025	28075	28	8550	500	17700	50	1	5657215	1629	18.64	3.48	12	0.17	1545.00	8273.00	96500	20231128	-70.16	23250	20240805	23.87	51800	-44.40	20240529	23250	23.87	20240805	96500	-70.16	20231128	23250	23.87	20240805	1.73	N	453860	500	28 억	41315	N	N	0	N	N
16	20240927	101344	57	100.00	KOSDAQ	화학	N	N	N	N	N	28700	150	2	0.53	170167700	5942	18.29	28550	29000	28300	37100	20000	28550	28638.12	0.73	-823	29183	28866	28233	27916	27283	29025	28075	28	8550	500	17700	50	1	5657215	1624	18.58	3.47	12	0.11	1545.00	8273.00	96500	20231128	-70.26	23250	20240805	23.44	51800	-44.59	20240529	23250	23.44	20240805	96500	-70.26	20231128	23250	23.44	20240805	1.73	N	453860	500	28 억	41315	N	N	0	N	N
17	20240927	091350	57	100.00	KOSDAQ	화학	N	N	N	N	N	28850	300	2	1.05	52708150	1834	5.65	28550	29000	28400	37100	20000	28550	28739.45	0.73	-247	29183	28866	28233	27916	27283	29025	28075	28	8550	500	17700	50	1	5657215	1632	18.67	3.49	12	0.03	1545.00	8273.00	96500	20231128	-70.10	23250	20240805	24.09	51800	-44.31	20240529	23250	24.09	20240805	96500	-70.10	20231128	23250	24.09	20240805	1.73	N	453860	500	28 억	41315	N	N	0	N	N
18	20240926	161324	57	100.00	KOSDAQ	화학	N	N	N	N	N	28550	1000	2	3.63	911304900	32452	86.10	27600	28550	27600	35800	19300	27550	28081.09	0.75	-910	29950	28750	28150	26950	26350	28450	26650	28	8250	500	17080	50	1	5657215	1615	18.48	3.45	12	0.57	1545.00	8273.00	96500	20231128	-70.41	23250	20240805	22.80	51800	-44.88	20240529	23250	22.80	20240805	96500	-70.41	20231128	23250	22.80	20240805	1.72	N	453860	500	28 억	42505	N	N	1	N	N
19	20240926	151332	57	100.00	KOSDAQ	화학	N	N	N	N	N	28400	850	2	3.09	865318300	30840	81.82	27600	28550	27600	35800	19300	27550	28058.31	0.75	-375	29950	28750	28150	26950	26350	28450	26650	28	8250	500	17080	50	1	5657215	1607	18.38	3.43	12	0.55	1545.00	8273.00	96500	20231128	-70.57	23250	20240805	22.15	51800	-45.17	20240529	23250	22.15	20240805	96500	-70.57	20231128	23250	22.15	20240805	1.72	N	453860	500	28 억	42505	N	N	1	N	N
20	20240926	141340	57	100.00	KOSDAQ	화학	N	N	N	N	N	28250	700	2	2.54	516250000	18570	49.27	27600	28250	27600	35800	19300	27550	27800.22	0.75	3824	29950	28750	28150	26950	26350	28450	26650	28	8250	500	17080	50	1	5657215	1598	18.28	3.41	12	0.33	1545.00	8273.00	96500	20231128	-70.73	23250	20240805	21.51	51800	-45.46	20240529	23250	21.51	20240805	96500	-70.73	20231128	23250	21.51	20240805	1.72	N	453860	500	28 억	42505	N	N	1	N	N
21	20240926	131313	57	100.00	KOSDAQ	화학	N	N	N	N	N	27700	150	2	0.54	337779600	12166	32.28	27600	28200	27600	35800	19300	27550	27764.23	0.75	1069	29950	28750	28150	26950	26350	28450	26650	28	8250	500	17080	50	1	5657215	1567	17.93	3.35	12	0.22	1545.00	8273.00	96500	20231128	-71.30	23250	20240805	19.14	51800	-46.53	20240529	23250	19.14	20240805	96500	-71.30	20231128	23250	19.14	20240805	1.72	N	453860	500	28 억	42505	N	N	1	N	N
22	20240926	121338	57	100.00	KOSDAQ	화학	N	N	N	N	N	27700	150	2	0.54	294671450	10610	28.15	27600	28200	27600	35800	19300	27550	27772.99	0.75	2191	29950	28750	28150	26950	26350	28450	26650	28	8250	500	17080	50	1	5657215	1567	17.93	3.35	12	0.19	1545.00	8273.00	96500	20231128	-71.30	23250	20240805	19.14	51800	-46.53	20240529	23250	19.14	20240805	96500	-71.30	20231128	23250	19.14	20240805	1.72	N	453860	500	28 억	42505	N	N	1	N	N
23	20240926	111337	57	100.00	KOSDAQ	화학	N	N	N	N	N	27800	250	2	0.91	260178550	9366	24.85	27600	28200	27600	35800	19300	27550	27779.05	0.75	1932	29950	28750	28150	26950	26350	28450	26650	28	8250	500	17080	50	1	5657215	1573	17.99	3.36	12	0.17	1545.00	8273.00	96500	20231128	-71.19	23250	20240805	19.57	51800	-46.33	20240529	23250	19.57	20240805	96500	-71.19	20231128	23250	19.57	20240805	1.72	N	453860	500	28 억	42505	N	N	1	N	N
24	20240926	101340	57	100.00	KOSDAQ	화학	N	N	N	N	N	27800	250	2	0.91	175096100	6300	16.71	27600	28200	27600	35800	19300	27550	27793.03	0.75	969	29950	28750	28150	26950	26350	28450	26650	28	8250	500	17080	50	1	5657215	1573	17.99	3.36	12	0.11	1545.00	8273.00	96500	20231128	-71.19	23250	20240805	19.57	51800	-46.33	20240529	23250	19.57	20240805	96500	-71.19	20231128	23250	19.57	20240805	1.72	N	453860	500	28 억	42505	N	N	1	N	N
25	20240926	091336	57	100.00	KOSDAQ	화학	N	N	N	N	N	28000	450	2	1.63	48091500	1732	4.60	27600	28200	27600	35800	19300	27550	27766.45	0.75	751	29950	28750	28150	26950	26350	28450	26650	28	8250	500	17080	50	1	5657215	1584	18.12	3.38	12	0.03	1545.00	8273.00	96500	20231128	-70.98	23250	20240805	20.43	51800	-45.95	20240529	23250	20.43	20240805	96500	-70.98	20231128	23250	20.43	20240805	1.72	N	453860	500	28 억	42505	N	N	1	N	N
26	20240925	161319	57	100.00	KOSDAQ	화학	N	N	N	N	N	27550	-1150	5	-4.01	1076327850	37688	109.79	28700	29350	27550	37300	20100	28700	28559.44	0.74	667	29566	29132	28266	27832	26966	29350	28050	28	8600	500	17790	50	1	5657215	1559	17.83	3.33	12	0.67	1545.00	8273.00	96500	20231128	-71.45	23250	20240805	18.49	51800	-46.81	20240529	23250	18.49	20240805	96500	-71.45	20231128	23250	18.49	20240805	1.72	N	453860	500	28 억	41865	N	N	1	N	N
27	20240925	151333	57	100.00	KOSDAQ	화학	N	N	N	N	N	27750	-950	5	-3.31	1020431700	35661	103.89	28700	29350	27600	37300	20100	28700	28614.78	0.74	419	29566	29132	28266	27832	26966	29350	28050	28	8600	500	17790	50	1	5657215	1570	17.96	3.35	12	0.63	1545.00	8273.00	96500	20231128	-71.24	23250	20240805	19.35	51800	-46.43	20240529	23250	19.35	20240805	96500	-71.24	20231128	23250	19.35	20240805	1.72	N	453860	500	28 억	41865	N	N	3	N	N
28	20240925	141334	57	100.00	KOSDAQ	화학	N	N	N	N	N	28350	-350	5	-1.22	759157550	26303	76.63	28700	29350	28300	37300	20100	28700	28862.01	0.74	-616	29566	29132	28266	27832	26966	29350	28050	28	8600	500	17790	50	1	5657215	1604	18.35	3.43	12	0.46	1545.00	8273.00	96500	20231128	-70.62	23250	20240805	21.94	51800	-45.27	20240529	23250	21.94	20240805	96500	-70.62	20231128	23250	21.94	20240805	1.72	N	453860	500	28 억	41865	N	N	3	N	N
29	20240925	131324	57	100.00	KOSDAQ	화학	N	N	N	N	N	28500	-200	5	-0.70	710941950	24606	71.68	28700	29350	28400	37300	20100	28700	28893.03	0.74	-647	29566	29132	28266	27832	26966	29350	28050	28	8600	500	17790	50	1	5657215	1612	18.45	3.44	12	0.43	1545.00	8273.00	96500	20231128	-70.47	23250	20240805	22.58	51800	-44.98	20240529	23250	22.58	20240805	96500	-70.47	20231128	23250	22.58	20240805	1.72	N	453860	500	28 억	41865	N	N	3	N	N
30	20240925	121333	57	100.00	KOSDAQ	화학	N	N	N	N	N	28750	50	2	0.17	626420850	21646	63.06	28700	29350	28700	37300	20100	28700	28939.34	0.74	640	29566	29132	28266	27832	26966	29350	28050	28	8600	500	17790	50	1	5657215	1626	18.61	3.48	12	0.38	1545.00	8273.00	96500	20231128	-70.21	23250	20240805	23.66	51800	-44.50	20240529	23250	23.66	20240805	96500	-70.21	20231128	23250	23.66	20240805	1.72	N	453860	500	28 억	41865	N	N	3	N	N
31	20240925	111329	57	100.00	KOSDAQ	화학	N	N	N	N	N	28850	150	2	0.52	578012250	19966	58.17	28700	29350	28700	37300	20100	28700	28949.83	0.74	1599	29566	29132	28266	27832	26966	29350	28050	28	8600	500	17790	50	1	5657215	1632	18.67	3.49	12	0.35	1545.00	8273.00	96500	20231128	-70.10	23250	20240805	24.09	51800	-44.31	20240529	23250	24.09	20240805	96500	-70.10	20231128	23250	24.09	20240805	1.72	N	453860	500	28 억	41865	N	N	3	N	N
32	20240925	101326	57	100.00	KOSDAQ	화학	N	N	N	N	N	29100	400	2	1.39	483090500	16681	48.60	28700	29350	28700	37300	20100	28700	28960.52	0.74	1785	29566	29132	28266	27832	26966	29350	28050	28	8600	500	17790	50	1	5657215	1646	18.83	3.52	12	0.29	1545.00	8273.00	96500	20231128	-69.84	23250	20240805	25.16	51800	-43.82	20240529	23250	25.16	20240805	96500	-69.84	20231128	23250	25.16	20240805	1.72	N	453860	500	28 억	41865	N	N	3	N	N
33	20240925	091339	57	100.00	KOSDAQ	화학	N	N	N	N	N	29050	350	2	1.22	90759400	3137	9.14	28700	29100	28700	37300	20100	28700	28931.91	0.74	-342	29566	29132	28266	27832	26966	29350	28050	28	8600	500	17790	50	1	5657215	1643	18.80	3.51	12	0.06	1545.00	8273.00	96500	20231128	-69.90	23250	20240805	24.95	51800	-43.92	20240529	23250	24.95	20240805	96500	-69.90	20231128	23250	24.95	20240805	1.72	N	453860	500	28 억	41865	N	N	3	N	N
34	20240924	161321	57	100.00	KOSDAQ	화학	N	N	N	N	N	28700	350	2	1.23	962436950	34181	58.46	28350	28700	27400	36850	19850	28350	28155.19	0.91	-9621	29750	29050	28100	27400	26450	29400	27750	28	8500	500	17570	50	1	5657215	1624	18.58	3.47	12	0.60	1545.00	8273.00	96500	20231128	-70.26	23250	20240805	23.44	51800	-44.59	20240529	23250	23.44	20240805	96500	-70.26	20231128	23250	23.44	20240805	1.75	N	453860	500	28 억	51364	N	N	3	N	N
35	20240924	151324	57	100.00	KOSDAQ	화학	N	N	N	N	N	28700	350	2	1.23	906787750	32238	55.14	28350	28700	27400	36850	19850	28350	28127.92	0.91	-9333	29750	29050	28100	27400	26450	29400	27750	28	8500	500	17570	50	1	5657215	1624	18.58	3.47	12	0.57	1545.00	8273.00	96500	20231128	-70.26	23250	20240805	23.44	51800	-44.59	20240529	23250	23.44	20240805	96500	-70.26	20231128	23250	23.44	20240805	1.75	N	453860	500	28 억	51364	N	N	1	N	N
36	20240924	141313	57	100.00	KOSDAQ	화학	N	N	N	N	N	28300	-50	5	-0.18	761268550	27142	46.42	28350	28600	27400	36850	19850	28350	28047.62	0.91	-7827	29750	29050	28100	27400	26450	29400	27750	28	8500	500	17570	50	1	5657215	1601	18.32	3.42	12	0.48	1545.00	8273.00	96500	20231128	-70.67	23250	20240805	21.72	51800	-45.37	20240529	23250	21.72	20240805	96500	-70.67	20231128	23250	21.72	20240805	1.75	N	453860	500	28 억	51364	N	N	1	N	N
37	20240924	131322	57	100.00	KOSDAQ	화학	N	N	N	N	N	28300	-50	5	-0.18	622446200	22262	38.08	28350	28550	27400	36850	19850	28350	27960.03	0.91	-5505	29750	29050	28100	27400	26450	29400	27750	28	8500	500	17570	50	1	5657215	1601	18.32	3.42	12	0.39	1545.00	8273.00	96500	20231128	-70.67	23250	20240805	21.72	51800	-45.37	20240529	23250	21.72	20240805	96500	-70.67	20231128	23250	21.72	20240805	1.75	N	453860	500	28 억	51364	N	N	1	N	N
38	20240924	121317	57	100.00	KOSDAQ	화학	N	N	N	N	N	28250	-100	5	-0.35	481450200	17287	29.57	28350	28450	27400	36850	19850	28350	27850.42	0.91	-2761	29750	29050	28100	27400	26450	29400	27750	28	8500	500	17570	50	1	5657215	1598	18.28	3.41	12	0.31	1545.00	8273.00	96500	20231128	-70.73	23250	20240805	21.51	51800	-45.46	20240529	23250	21.51	20240805	96500	-70.73	20231128	23250	21.51	20240805	1.75	N	453860	500	28 억	51364	N	N	1	N	N
39	20240924	111325	57	100.00	KOSDAQ	화학	N	N	N	N	N	27700	-650	5	-2.29	318624800	11494	19.66	28350	28350	27400	36850	19850	28350	27720.97	0.91	-2294	29750	29050	28100	27400	26450	29400	27750	28	8500	500	17570	50	1	5657215	1567	17.93	3.35	12	0.20	1545.00	8273.00	96500	20231128	-71.30	23250	20240805	19.14	51800	-46.53	20240529	23250	19.14	20240805	96500	-71.30	20231128	23250	19.14	20240805	1.75	N	453860	500	28 억	51364	N	N	1	N	N
40	20240924	101324	57	100.00	KOSDAQ	화학	N	N	N	N	N	27650	-700	5	-2.47	293112650	10572	18.08	28350	28350	27400	36850	19850	28350	27725.37	0.91	-2020	29750	29050	28100	27400	26450	29400	27750	28	8500	500	17570	50	1	5657215	1564	17.90	3.34	12	0.19	1545.00	8273.00	96500	20231128	-71.35	23250	20240805	18.92	51800	-46.62	20240529	23250	18.92	20240805	96500	-71.35	20231128	23250	18.92	20240805	1.75	N	453860	500	28 억	51364	N	N	1	N	N
41	20240924	091326	57	100.00	KOSDAQ	화학	N	N	N	N	N	27800	-550	5	-1.94	59402750	2130	3.64	28350	28350	27700	36850	19850	28350	27888.62	0.91	503	29750	29050	28100	27400	26450	29400	27750	28	8500	500	17570	50	1	5657215	1573	17.99	3.36	12	0.04	1545.00	8273.00	96500	20231128	-71.19	23250	20240805	19.57	51800	-46.33	20240529	23250	19.57	20240805	96500	-71.19	20231128	23250	19.57	20240805	1.75	N	453860	500	28 억	51364	N	N	1	N	N
42	20240923	161316	57	100.00	KOSDAQ	화학	N	N	N	N	N	28350	850	2	3.09	1642568900	58243	77.07	27250	28800	27150	35750	19250	27500	28201.78	1.00	-5352	29466	28482	27316	26332	25166	28975	26825	28	8250	500	17050	50	1	5657215	1604	18.35	3.43	12	1.03	1545.00	8273.00	96500	20231128	-70.62	23250	20240805	21.94	51800	-45.27	20240529	23250	21.94	20240805	96500	-70.62	20231128	23250	21.94	20240805	1.69	N	453860	500	28 억	56741	N	N	5	N	N
43	20240923	151321	57	100.00	KOSDAQ	화학	N	N	N	N	N	28250	750	2	2.73	1603359650	56857	75.24	27250	28800	27150	35750	19250	27500	28199.86	1.00	-4478	29466	28482	27316	26332	25166	28975	26825	28	8250	500	17050	50	1	5657215	1598	18.28	3.41	12	1.01	1545.00	8273.00	96500	20231128	-70.73	23250	20240805	21.51	51800	-45.46	20240529	23250	21.51	20240805	96500	-70.73	20231128	23250	21.51	20240805	1.69	N	453860	500	28 억	56741	N	N	5	N	N
44	20240923	141327	57	100.00	KOSDAQ	화학	N	N	N	N	N	28350	850	2	3.09	1444229300	51209	67.76	27250	28800	27150	35750	19250	27500	28202.65	1.00	-2669	29466	28482	27316	26332	25166	28975	26825	28	8250	500	17050	50	1	5657215	1604	18.35	3.43	12	0.91	1545.00	8273.00	96500	20231128	-70.62	23250	20240805	21.94	51800	-45.27	20240529	23250	21.94	20240805	96500	-70.62	20231128	23250	21.94	20240805	1.69	N	453860	500	28 억	56741	N	N	5	N	N
45	20240923	131323	57	100.00	KOSDAQ	화학	N	N	N	N	N	28550	1050	2	3.82	1334224950	47338	62.64	27250	28800	27150	35750	19250	27500	28185.07	1.00	-624	29466	28482	27316	26332	25166	28975	26825	28	8250	500	17050	50	1	5657215	1615	18.48	3.45	12	0.84	1545.00	8273.00	96500	20231128	-70.41	23250	20240805	22.80	51800	-44.88	20240529	23250	22.80	20240805	96500	-70.41	20231128	23250	22.80	20240805	1.69	N	453860	500	28 억	56741	N	N	5	N	N
46	20240923	121324	57	100.00	KOSDAQ	화학	N	N	N	N	N	28450	950	2	3.45	1136626400	40431	53.50	27250	28800	27150	35750	19250	27500	28112.75	1.00	442	29466	28482	27316	26332	25166	28975	26825	28	8250	500	17050	50	1	5657215	1609	18.41	3.44	12	0.71	1545.00	8273.00	96500	20231128	-70.52	23250	20240805	22.37	51800	-45.08	20240529	23250	22.37	20240805	96500	-70.52	20231128	23250	22.37	20240805	1.69	N	453860	500	28 억	56741	N	N	5	N	N
47	20240923	111321	57	100.00	KOSDAQ	화학	N	N	N	N	N	28650	1150	2	4.18	925254400	33053	43.74	27250	28700	27150	35750	19250	27500	27993.05	1.00	1977	29466	28482	27316	26332	25166	28975	26825	28	8250	500	17050	50	1	5657215	1621	18.54	3.46	12	0.58	1545.00	8273.00	96500	20231128	-70.31	23250	20240805	23.23	51800	-44.69	20240529	23250	23.23	20240805	96500	-70.31	20231128	23250	23.23	20240805	1.69	N	453860	500	28 억	56741	N	N	5	N	N
48	20240923	101320	57	100.00	KOSDAQ	화학	N	N	N	N	N	27950	450	2	1.64	536524250	19323	25.57	27250	28250	27150	35750	19250	27500	27766.09	1.00	-129	29466	28482	27316	26332	25166	28975	26825	28	8250	500	17050	50	1	5657215	1581	18.09	3.38	12	0.34	1545.00	8273.00	96500	20231128	-71.04	23250	20240805	20.22	51800	-46.04	20240529	23250	20.22	20240805	96500	-71.04	20231128	23250	20.22	20240805	1.69	N	453860	500	28 억	56741	N	N	5	N	N
49	20240923	091321	57	100.00	KOSDAQ	화학	N	N	N	N	N	27800	300	2	1.09	212924650	7728	10.23	27250	27950	27150	35750	19250	27500	27552.36	1.00	-878	29466	28482	27316	26332	25166	28975	26825	28	8250	500	17050	50	1	5657215	1573	17.99	3.36	12	0.14	1545.00	8273.00	96500	20231128	-71.19	23250	20240805	19.57	51800	-46.33	20240529	23250	19.57	20240805	96500	-71.19	20231128	23250	19.57	20240805	1.69	N	453860	500	28 억	56741	N	N	5	N	N
50	20240913	161212	57	100.00	KOSDAQ	화학	N	N	N	N	N	27000	150	2	0.56	587998200	21820	57.56	27100	27300	26350	34900	18800	26850	26947.48	1.27	-10904	28450	27650	26800	26000	25150	28050	26400	28	8050	500	16640	50	1	5657215	1527	17.48	3.26	12	0.39	1545.00	8273.00	96500	20231128	-72.02	23250	20240805	16.13	51800	-47.88	20240529	23250	16.13	20240805	96500	-72.02	20231128	23250	16.13	20240805	1.91	N	453860	500	28 억	71955	N	N	9	N	N
51	20240913	151225	57	100.00	KOSDAQ	화학	N	N	N	N	N	27150	300	2	1.12	532269250	19759	52.12	27100	27300	26350	34900	18800	26850	26938.07	1.27	-9613	28450	27650	26800	26000	25150	28050	26400	28	8050	500	16640	50	1	5657215	1536	17.57	3.28	12	0.35	1545.00	8273.00	96500	20231128	-71.87	23250	20240805	16.77	51800	-47.59	20240529	23250	16.77	20240805	96500	-71.87	20231128	23250	16.77	20240805	1.91	N	453860	500	28 억	71955	N	N	9	N	N
52	20240913	141225	57	100.00	KOSDAQ	화학	N	N	N	N	N	27100	250	2	0.93	441438200	16417	43.31	27100	27250	26350	34900	18800	26850	26889.09	1.27	-7624	28450	27650	26800	26000	25150	28050	26400	28	8050	500	16640	50	1	5657215	1533	17.54	3.28	12	0.29	1545.00	8273.00	96500	20231128	-71.92	23250	20240805	16.56	51800	-47.68	20240529	23250	16.56	20240805	96500	-71.92	20231128	23250	16.56	20240805	1.91	N	453860	500	28 억	71955	N	N	9	N	N
53	20240913	131220	57	100.00	KOSDAQ	화학	N	N	N	N	N	26850	0	3	0.00	365685350	13612	35.91	27100	27250	26350	34900	18800	26850	26864.92	1.27	-6606	28450	27650	26800	26000	25150	28050	26400	28	8050	500	16640	50	1	5657215	1519	17.38	3.25	12	0.24	1545.00	8273.00	96500	20231128	-72.18	23250	20240805	15.48	51800	-48.17	20240529	23250	15.48	20240805	96500	-72.18	20231128	23250	15.48	20240805	1.91	N	453860	500	28 억	71955	N	N	9	N	N
54	20240913	121222	57	100.00	KOSDAQ	화학	N	N	N	N	N	27050	200	2	0.74	270196400	10074	26.57	27100	27100	26350	34900	18800	26850	26821.16	1.27	-4261	28450	27650	26800	26000	25150	28050	26400	28	8050	500	16640	50	1	5657215	1530	17.51	3.27	12	0.18	1545.00	8273.00	96500	20231128	-71.97	23250	20240805	16.34	51800	-47.78	20240529	23250	16.34	20240805	96500	-71.97	20231128	23250	16.34	20240805	1.91	N	453860	500	28 억	71955	N	N	9	N	N
55	20240913	111226	57	100.00	KOSDAQ	화학	N	N	N	N	N	26900	50	2	0.19	196101200	7319	19.31	27100	27100	26350	34900	18800	26850	26793.44	1.27	-3109	28450	27650	26800	26000	25150	28050	26400	28	8050	500	16640	50	1	5657215	1522	17.41	3.25	12	0.13	1545.00	8273.00	96500	20231128	-72.12	23250	20240805	15.70	51800	-48.07	20240529	23250	15.70	20240805	96500	-72.12	20231128	23250	15.70	20240805	1.91	N	453860	500	28 억	71955	N	N	9	N	N
56	20240913	101227	57	100.00	KOSDAQ	화학	N	N	N	N	N	26800	-50	5	-0.19	98347250	3687	9.73	27100	27100	26350	34900	18800	26850	26674.06	1.27	-1919	28450	27650	26800	26000	25150	28050	26400	28	8050	500	16640	50	1	5657215	1516	17.35	3.24	12	0.07	1545.00	8273.00	96500	20231128	-72.23	23250	20240805	15.27	51800	-48.26	20240529	23250	15.27	20240805	96500	-72.23	20231128	23250	15.27	20240805	1.91	N	453860	500	28 억	71955	N	N	9	N	N
57	20240913	091231	57	100.00	KOSDAQ	화학	N	N	N	N	N	26550	-300	5	-1.12	18261050	681	1.80	27100	27100	26550	34900	18800	26850	26815.05	1.27	-537	28450	27650	26800	26000	25150	28050	26400	28	8050	500	16640	50	1	5657215	1502	17.18	3.21	12	0.01	1545.00	8273.00	96500	20231128	-72.49	23250	20240805	14.19	51800	-48.75	20240529	23250	14.19	20240805	96500	-72.49	20231128	23250	14.19	20240805	1.91	N	453860	500	28 억	71955	N	N	9	N	N
58	20240912	161203	57	100.00	KOSDAQ	화학	N	N	N	N	N	26850	1400	2	5.50	1021369800	37880	144.57	26000	27600	25950	33050	17850	25450	26963.31	1.02	13728	27183	26316	25883	25016	24583	26100	24800	28	7600	500	15770	50	1	5657215	1519	17.38	3.25	12	0.67	1545.00	8273.00	96500	20231128	-72.18	23250	20240805	15.48	51800	-48.17	20240529	23250	15.48	20240805	96500	-72.18	20231128	23250	15.48	20240805	1.88	N	453860	500	28 억	57763	N	N	9	N	N
59	20240912	151220	57	100.00	KOSDAQ	화학	N	N	N	N	N	26700	1250	2	4.91	990516050	36729	140.18	26000	27600	25950	33050	17850	25450	26968.23	1.02	13467	27183	26316	25883	25016	24583	26100	24800	28	7600	500	15770	50	1	5657215	1510	17.28	3.23	12	0.65	1545.00	8273.00	96500	20231128	-72.33	23250	20240805	14.84	51800	-48.46	20240529	23250	14.84	20240805	96500	-72.33	20231128	23250	14.84	20240805	1.88	N	453860	500	28 억	57763	N	N	0	N	N
60	20240912	141228	57	100.00	KOSDAQ	화학	N	N	N	N	N	26750	1300	2	5.11	965757700	35803	136.64	26000	27600	25950	33050	17850	25450	26974.21	1.02	13030	27183	26316	25883	25016	24583	26100	24800	28	7600	500	15770	50	1	5657215	1513	17.31	3.23	12	0.63	1545.00	8273.00	96500	20231128	-72.28	23250	20240805	15.05	51800	-48.36	20240529	23250	15.05	20240805	96500	-72.28	20231128	23250	15.05	20240805	1.88	N	453860	500	28 억	57763	N	N	0	N	N
61	20240912	131214	57	100.00	KOSDAQ	화학	N	N	N	N	N	26850	1400	2	5.50	919617850	34077	130.05	26000	27600	25950	33050	17850	25450	26986.47	1.02	12666	27183	26316	25883	25016	24583	26100	24800	28	7600	500	15770	50	1	5657215	1519	17.38	3.25	12	0.60	1545.00	8273.00	96500	20231128	-72.18	23250	20240805	15.48	51800	-48.17	20240529	23250	15.48	20240805	96500	-72.18	20231128	23250	15.48	20240805	1.88	N	453860	500	28 억	57763	N	N	0	N	N
62	20240912	121213	57	100.00	KOSDAQ	화학	N	N	N	N	N	26700	1250	2	4.91	887101850	32866	125.43	26000	27600	25950	33050	17850	25450	26991.48	1.02	12376	27183	26316	25883	25016	24583	26100	24800	28	7600	500	15770	50	1	5657215	1510	17.28	3.23	12	0.58	1545.00	8273.00	96500	20231128	-72.33	23250	20240805	14.84	51800	-48.46	20240529	23250	14.84	20240805	96500	-72.33	20231128	23250	14.84	20240805	1.88	N	453860	500	28 억	57763	N	N	0	N	N
63	20240912	111212	57	100.00	KOSDAQ	화학	N	N	N	N	N	26800	1350	2	5.30	856812350	31736	121.12	26000	27600	25950	33050	17850	25450	26998.12	1.02	12396	27183	26316	25883	25016	24583	26100	24800	28	7600	500	15770	50	1	5657215	1516	17.35	3.24	12	0.56	1545.00	8273.00	96500	20231128	-72.23	23250	20240805	15.27	51800	-48.26	20240529	23250	15.27	20240805	96500	-72.23	20231128	23250	15.27	20240805	1.88	N	453860	500	28 억	57763	N	N	0	N	N
64	20240912	101215	57	100.00	KOSDAQ	화학	N	N	N	N	N	26900	1450	2	5.70	830716750	30762	117.40	26000	27600	25950	33050	17850	25450	27004.64	1.02	12144	27183	26316	25883	25016	24583	26100	24800	28	7600	500	15770	50	1	5657215	1522	17.41	3.25	12	0.54	1545.00	8273.00	96500	20231128	-72.12	23250	20240805	15.70	51800	-48.07	20240529	23250	15.70	20240805	96500	-72.12	20231128	23250	15.70	20240805	1.88	N	453860	500	28 억	57763	N	N	0	N	N
65	20240912	091216	57	100.00	KOSDAQ	화학	N	N	N	N	N	27550	2100	2	8.25	493373850	18376	70.13	26000	27600	25950	33050	17850	25450	26848.82	1.02	9779	27183	26316	25883	25016	24583	26100	24800	28	7600	500	15770	50	1	5657215	1559	17.83	3.33	12	0.32	1545.00	8273.00	96500	20231128	-71.45	23250	20240805	18.49	51800	-46.81	20240529	23250	18.49	20240805	96500	-71.45	20231128	23250	18.49	20240805	1.88	N	453860	500	28 억	57763	N	N	0	N	N
66	20240911	161150	57	100.00	KOSDAQ	화학	N	N	N	N	N	25450	-800	5	-3.05	659494350	25389	90.55	26300	26750	25450	34100	18400	26250	25978.78	0.99	2199	27883	27066	26333	25516	24783	26700	25150	28	7850	500	16270	50	1	5657215	1440	16.47	3.08	12	0.45	1545.00	8273.00	96500	20231128	-73.63	23250	20240805	9.46	51800	-50.87	20240529	23250	9.46	20240805	96500	-73.63	20231128	23250	9.46	20240805	1.92	N	453860	500	28 억	56070	N	N	0	N	N
67	20240911	151157	57	100.00	KOSDAQ	화학	N	N	N	N	N	25600	-650	5	-2.48	605213350	23259	82.95	26300	26750	25500	34100	18400	26250	26020.61	0.99	2591	27883	27066	26333	25516	24783	26700	25150	28	7850	500	16270	50	1	5657215	1448	16.57	3.09	12	0.41	1545.00	8273.00	96500	20231128	-73.47	23250	20240805	10.11	51800	-50.58	20240529	23250	10.11	20240805	96500	-73.47	20231128	23250	10.11	20240805	1.92	N	453860	500	28 억	56070	N	N	0	N	N
68	20240911	141159	57	100.00	KOSDAQ	화학	N	N	N	N	N	25700	-550	5	-2.10	511953600	19624	69.99	26300	26750	25650	34100	18400	26250	26088.14	0.99	4163	27883	27066	26333	25516	24783	26700	25150	28	7850	500	16270	50	1	5657215	1454	16.63	3.11	12	0.35	1545.00	8273.00	96500	20231128	-73.37	23250	20240805	10.54	51800	-50.39	20240529	23250	10.54	20240805	96500	-73.37	20231128	23250	10.54	20240805	1.92	N	453860	500	28 억	56070	N	N	0	N	N
69	20240911	131155	57	100.00	KOSDAQ	화학	N	N	N	N	N	26100	-150	5	-0.57	387112450	14776	52.70	26300	26750	25850	34100	18400	26250	26198.73	0.99	2402	27883	27066	26333	25516	24783	26700	25150	28	7850	500	16270	50	1	5657215	1477	16.89	3.15	12	0.26	1545.00	8273.00	96500	20231128	-72.95	23250	20240805	12.26	51800	-49.61	20240529	23250	12.26	20240805	96500	-72.95	20231128	23250	12.26	20240805	1.92	N	453860	500	28 억	56070	N	N	0	N	N
70	20240911	121159	57	100.00	KOSDAQ	화학	N	N	N	N	N	25950	-300	5	-1.14	351432500	13398	47.78	26300	26750	25850	34100	18400	26250	26230.22	0.99	2272	27883	27066	26333	25516	24783	26700	25150	28	7850	500	16270	50	1	5657215	1468	16.80	3.14	12	0.24	1545.00	8273.00	96500	20231128	-73.11	23250	20240805	11.61	51800	-49.90	20240529	23250	11.61	20240805	96500	-73.11	20231128	23250	11.61	20240805	1.92	N	453860	500	28 억	56070	N	N	0	N	N
71	20240911	111149	57	100.00	KOSDAQ	화학	N	N	N	N	N	26000	-250	5	-0.95	289773100	11024	39.32	26300	26750	25850	34100	18400	26250	26285.66	0.99	2767	27883	27066	26333	25516	24783	26700	25150	28	7850	500	16270	50	1	5657215	1471	16.83	3.14	12	0.19	1545.00	8273.00	96500	20231128	-73.06	23250	20240805	11.83	51800	-49.81	20240529	23250	11.83	20240805	96500	-73.06	20231128	23250	11.83	20240805	1.92	N	453860	500	28 억	56070	N	N	0	N	N
72	20240911	101143	57	100.00	KOSDAQ	화학	N	N	N	N	N	26400	150	2	0.57	217021900	8233	29.36	26300	26750	26150	34100	18400	26250	26360.00	0.99	3996	27883	27066	26333	25516	24783	26700	25150	28	7850	500	16270	50	1	5657215	1494	17.09	3.19	12	0.15	1545.00	8273.00	96500	20231128	-72.64	23250	20240805	13.55	51800	-49.03	20240529	23250	13.55	20240805	96500	-72.64	20231128	23250	13.55	20240805	1.92	N	453860	500	28 억	56070	N	N	0	N	N
73	20240911	091203	57	100.00	KOSDAQ	화학	N	N	N	N	N	26500	250	2	0.95	53643500	2029	7.24	26300	26750	26150	34100	18400	26250	26438.39	0.99	943	27883	27066	26333	25516	24783	26700	25150	28	7850	500	16270	50	1	5657215	1499	17.15	3.20	12	0.04	1545.00	8273.00	96500	20231128	-72.54	23250	20240805	13.98	51800	-48.84	20240529	23250	13.98	20240805	96500	-72.54	20231128	23250	13.98	20240805	1.92	N	453860	500	28 억	56070	N	N	0	N	N
74	20240910	161146	57	100.00	KOSDAQ	화학	N	N	N	N	N	26250	-50	5	-0.19	738573950	28016	106.59	26400	27150	25600	34150	18450	26300	26362.58	1.17	-10172	27700	27000	25950	25250	24200	27350	25600	28	7850	500	16300	50	1	5657215	1485	16.99	3.17	12	0.50	1545.00	8273.00	96500	20231128	-72.80	23250	20240805	12.90	51800	-49.32	20240529	23250	12.90	20240805	96500	-72.80	20231128	23250	12.90	20240805	1.96	N	453860	500	28 억	66242	N	N	0	N	N
75	20240910	151201	57	100.00	KOSDAQ	화학	N	N	N	N	N	26350	50	2	0.19	713513850	27060	102.95	26400	27150	25600	34150	18450	26300	26367.84	1.17	-9739	27700	27000	25950	25250	24200	27350	25600	28	7850	500	16300	50	1	5657215	1491	17.06	3.19	12	0.48	1545.00	8273.00	96500	20231128	-72.69	23250	20240805	13.33	51800	-49.13	20240529	23250	13.33	20240805	96500	-72.69	20231128	23250	13.33	20240805	1.96	N	453860	500	28 억	66242	N	N	0	N	N
76	20240910	141150	57	100.00	KOSDAQ	화학	N	N	N	N	N	25750	-550	5	-2.09	508384950	19240	73.20	26400	27150	25750	34150	18450	26300	26423.33	1.17	-6252	27700	27000	25950	25250	24200	27350	25600	28	7850	500	16300	50	1	5657215	1457	16.67	3.11	12	0.34	1545.00	8273.00	96500	20231128	-73.32	23250	20240805	10.75	51800	-50.29	20240529	23250	10.75	20240805	96500	-73.32	20231128	23250	10.75	20240805	1.96	N	453860	500	28 억	66242	N	N	0	N	N
77	20240910	131153	57	100.00	KOSDAQ	화학	N	N	N	N	N	26050	-250	5	-0.95	444434400	16768	63.80	26400	27150	25950	34150	18450	26300	26504.91	1.17	-6449	27700	27000	25950	25250	24200	27350	25600	28	7850	500	16300	50	1	5657215	1474	16.86	3.15	12	0.30	1545.00	8273.00	96500	20231128	-73.01	23250	20240805	12.04	51800	-49.71	20240529	23250	12.04	20240805	96500	-73.01	20231128	23250	12.04	20240805	1.96	N	453860	500	28 억	66242	N	N	0	N	N
78	20240910	121150	57	100.00	KOSDAQ	화학	N	N	N	N	N	26000	-300	5	-1.14	429768500	16205	61.65	26400	27150	25950	34150	18450	26300	26520.73	1.17	-5905	27700	27000	25950	25250	24200	27350	25600	28	7850	500	16300	50	1	5657215	1471	16.83	3.14	12	0.29	1545.00	8273.00	96500	20231128	-73.06	23250	20240805	11.83	51800	-49.81	20240529	23250	11.83	20240805	96500	-73.06	20231128	23250	11.83	20240805	1.96	N	453860	500	28 억	66242	N	N	0	N	N
79	20240910	111146	57	100.00	KOSDAQ	화학	N	N	N	N	N	26250	-50	5	-0.19	378251750	14235	54.16	26400	27150	25950	34150	18450	26300	26571.95	1.17	-4854	27700	27000	25950	25250	24200	27350	25600	28	7850	500	16300	50	1	5657215	1485	16.99	3.17	12	0.25	1545.00	8273.00	96500	20231128	-72.80	23250	20240805	12.90	51800	-49.32	20240529	23250	12.90	20240805	96500	-72.80	20231128	23250	12.90	20240805	1.96	N	453860	500	28 억	66242	N	N	0	N	N
80	20240910	101152	57	100.00	KOSDAQ	화학	N	N	N	N	N	26900	600	2	2.28	240442200	9028	34.35	26400	27150	25950	34150	18450	26300	26632.94	1.17	-4172	27700	27000	25950	25250	24200	27350	25600	28	7850	500	16300	50	1	5657215	1522	17.41	3.25	12	0.16	1545.00	8273.00	96500	20231128	-72.12	23250	20240805	15.70	51800	-48.07	20240529	23250	15.70	20240805	96500	-72.12	20231128	23250	15.70	20240805	1.96	N	453860	500	28 억	66242	N	N	0	N	N
81	20240910	091148	57	100.00	KOSDAQ	화학	N	N	N	N	N	26500	200	2	0.76	49671900	1867	7.10	26400	27000	26400	34150	18450	26300	26605.20	1.17	-725	27700	27000	25950	25250	24200	27350	25600	28	7850	500	16300	50	1	5657215	1499	17.15	3.20	12	0.03	1545.00	8273.00	96500	20231128	-72.54	23250	20240805	13.98	51800	-48.84	20240529	23250	13.98	20240805	96500	-72.54	20231128	23250	13.98	20240805	1.96	N	453860	500	28 억	66242	N	N	0	N	N
82	20240909	161124	57	100.00	KOSDAQ	화학	N	N	N	N	N	26300	750	2	2.94	667663500	25804	39.41	25500	26650	24900	33200	17900	25550	25874.24	1.11	3194	28350	26950	25900	24500	23450	26425	23975	28	7650	500	15840	50	1	5657215	1488	17.02	3.18	12	0.46	1545.00	8273.00	96500	20231128	-72.75	23250	20240805	13.12	51800	-49.23	20240529	23250	13.12	20240805	96500	-72.75	20231128	23250	13.12	20240805	1.96	N	453860	500	28 억	63048	N	N	2	N	N
83	20240909	151140	57	100.00	KOSDAQ	화학	N	N	N	N	N	26200	650	2	2.54	634516150	24543	37.48	25500	26650	24900	33200	17900	25550	25853.24	1.11	2683	28350	26950	25900	24500	23450	26425	23975	28	7650	500	15840	50	1	5657215	1482	16.96	3.17	12	0.43	1545.00	8273.00	96500	20231128	-72.85	23250	20240805	12.69	51800	-49.42	20240529	23250	12.69	20240805	96500	-72.85	20231128	23250	12.69	20240805	1.96	N	453860	500	28 억	63048	N	N	2	N	N
84	20240909	141137	57	100.00	KOSDAQ	화학	N	N	N	N	N	25750	200	2	0.78	406267200	15894	24.27	25500	26100	24900	33200	17900	25550	25561.04	1.11	3176	28350	26950	25900	24500	23450	26425	23975	28	7650	500	15840	50	1	5657215	1457	16.67	3.11	12	0.28	1545.00	8273.00	96500	20231128	-73.32	23250	20240805	10.75	51800	-50.29	20240529	23250	10.75	20240805	96500	-73.32	20231128	23250	10.75	20240805	1.96	N	453860	500	28 억	63048	N	N	2	N	N
85	20240909	131136	57	100.00	KOSDAQ	화학	N	N	N	N	N	25600	50	2	0.20	302681800	11887	18.15	25500	25850	24900	33200	17900	25550	25463.26	1.11	1152	28350	26950	25900	24500	23450	26425	23975	28	7650	500	15840	50	1	5657215	1448	16.57	3.09	12	0.21	1545.00	8273.00	96500	20231128	-73.47	23250	20240805	10.11	51800	-50.58	20240529	23250	10.11	20240805	96500	-73.47	20231128	23250	10.11	20240805	1.96	N	453860	500	28 억	63048	N	N	2	N	N
86	20240909	121131	57	100.00	KOSDAQ	화학	N	N	N	N	N	25550	0	3	0.00	226575250	8913	13.61	25500	25850	24900	33200	17900	25550	25420.76	1.11	-137	28350	26950	25900	24500	23450	26425	23975	28	7650	500	15840	50	1	5657215	1445	16.54	3.09	12	0.16	1545.00	8273.00	96500	20231128	-73.52	23250	20240805	9.89	51800	-50.68	20240529	23250	9.89	20240805	96500	-73.52	20231128	23250	9.89	20240805	1.96	N	453860	500	28 억	63048	N	N	2	N	N
87	20240909	111133	57	100.00	KOSDAQ	화학	N	N	N	N	N	25750	200	2	0.78	174360300	6870	10.49	25500	25850	24900	33200	17900	25550	25379.96	1.11	-261	28350	26950	25900	24500	23450	26425	23975	28	7650	500	15840	50	1	5657215	1457	16.67	3.11	12	0.12	1545.00	8273.00	96500	20231128	-73.32	23250	20240805	10.75	51800	-50.29	20240529	23250	10.75	20240805	96500	-73.32	20231128	23250	10.75	20240805	1.96	N	453860	500	28 억	63048	N	N	2	N	N
88	20240909	101135	57	100.00	KOSDAQ	화학	N	N	N	N	N	25550	0	3	0.00	131257100	5180	7.91	25500	25850	24900	33200	17900	25550	25339.21	1.11	-891	28350	26950	25900	24500	23450	26425	23975	28	7650	500	15840	50	1	5657215	1445	16.54	3.09	12	0.09	1545.00	8273.00	96500	20231128	-73.52	23250	20240805	9.89	51800	-50.68	20240529	23250	9.89	20240805	96500	-73.52	20231128	23250	9.89	20240805	1.96	N	453860	500	28 억	63048	N	N	2	N	N
89	20240909	091128	57	100.00	KOSDAQ	화학	N	N	N	N	N	25200	-350	5	-1.37	62478550	2485	3.80	25500	25500	24900	33200	17900	25550	25142.27	1.11	-333	28350	26950	25900	24500	23450	26425	23975	28	7650	500	15840	50	1	5657215	1426	16.31	3.05	12	0.04	1545.00	8273.00	96500	20231128	-73.89	23250	20240805	8.39	51800	-51.35	20240529	23250	8.39	20240805	96500	-73.89	20231128	23250	8.39	20240805	1.96	N	453860	500	28 억	63048	N	N	2	N	N
90	20240906	161113	57	100.00	KOSDAQ	화학	N	N	N	N	N	25550	-1150	5	-4.31	1666546150	64546	111.54	26950	27300	24850	34700	18700	26700	25819.54	1.38	-2086	28233	27466	26683	25916	25133	27075	25525	28	8000	500	16550	50	1	5657215	1445	16.54	3.09	12	1.14	1545.00	8273.00	96500	20231128	-73.52	23250	20240805	9.89	51800	-50.68	20240529	23250	9.89	20240805	96500	-73.52	20231128	23250	9.89	20240805	1.96	N	453860	500	28 억	77893	N	N	2	N	N
91	20240906	151132	57	100.00	KOSDAQ	화학	N	N	N	N	N	26100	-600	5	-2.25	1611188600	62413	107.85	26950	27300	24850	34700	18700	26700	25814.95	1.38	-2882	28233	27466	26683	25916	25133	27075	25525	28	8000	500	16550	50	1	5657215	1477	16.89	3.15	12	1.10	1545.00	8273.00	96500	20231128	-72.95	23250	20240805	12.26	51800	-49.61	20240529	23250	12.26	20240805	96500	-72.95	20231128	23250	12.26	20240805	1.96	N	453860	500	28 억	77893	N	N	2	N	N
92	20240906	141142	57	100.00	KOSDAQ	화학	N	N	N	N	N	25650	-1050	5	-3.93	1162138600	45167	78.05	26950	27300	24850	34700	18700	26700	25729.82	1.38	-9972	28233	27466	26683	25916	25133	27075	25525	28	8000	500	16550	50	1	5657215	1451	16.60	3.10	12	0.80	1545.00	8273.00	96500	20231128	-73.42	23250	20240805	10.32	51800	-50.48	20240529	23250	10.32	20240805	96500	-73.42	20231128	23250	10.32	20240805	1.96	N	453860	500	28 억	77893	N	N	2	N	N
93	20240906	131133	57	100.00	KOSDAQ	화학	N	N	N	N	N	25350	-1350	5	-5.06	1087714050	42269	73.04	26950	27300	24850	34700	18700	26700	25733.14	1.38	-9215	28233	27466	26683	25916	25133	27075	25525	28	8000	500	16550	50	1	5657215	1434	16.41	3.06	12	0.75	1545.00	8273.00	96500	20231128	-73.73	23250	20240805	9.03	51800	-51.06	20240529	23250	9.03	20240805	96500	-73.73	20231128	23250	9.03	20240805	1.96	N	453860	500	28 억	77893	N	N	2	N	N
94	20240906	121134	57	100.00	KOSDAQ	화학	N	N	N	N	N	25700	-1000	5	-3.75	1034051900	40155	69.39	26950	27300	24850	34700	18700	26700	25751.51	1.38	-8086	28233	27466	26683	25916	25133	27075	25525	28	8000	500	16550	50	1	5657215	1454	16.63	3.11	12	0.71	1545.00	8273.00	96500	20231128	-73.37	23250	20240805	10.54	51800	-50.39	20240529	23250	10.54	20240805	96500	-73.37	20231128	23250	10.54	20240805	1.96	N	453860	500	28 억	77893	N	N	2	N	N
95	20240906	111134	57	100.00	KOSDAQ	화학	N	N	N	N	N	25750	-950	5	-3.56	612405150	23492	40.60	26950	27300	25450	34700	18700	26700	26068.67	1.38	-3638	28233	27466	26683	25916	25133	27075	25525	28	8000	500	16550	50	1	5657215	1457	16.67	3.11	12	0.42	1545.00	8273.00	96500	20231128	-73.32	23250	20240805	10.75	51800	-50.29	20240529	23250	10.75	20240805	96500	-73.32	20231128	23250	10.75	20240805	1.96	N	453860	500	28 억	77893	N	N	2	N	N
96	20240906	101129	57	100.00	KOSDAQ	화학	N	N	N	N	N	25550	-1150	5	-4.31	485679050	18545	32.05	26950	27300	25450	34700	18700	26700	26189.22	1.38	-3679	28233	27466	26683	25916	25133	27075	25525	28	8000	500	16550	50	1	5657215	1445	16.54	3.09	12	0.33	1545.00	8273.00	96500	20231128	-73.52	23250	20240805	9.89	51800	-50.68	20240529	23250	9.89	20240805	96500	-73.52	20231128	23250	9.89	20240805	1.96	N	453860	500	28 억	77893	N	N	2	N	N
97	20240906	091133	57	100.00	KOSDAQ	화학	N	N	N	N	N	26850	150	2	0.56	110670500	4099	7.08	26950	27300	26750	34700	18700	26700	26999.39	1.38	-1299	28233	27466	26683	25916	25133	27075	25525	28	8000	500	16550	50	1	5657215	1519	17.38	3.25	12	0.07	1545.00	8273.00	96500	20231128	-72.18	23250	20240805	15.48	51800	-48.17	20240529	23250	15.48	20240805	96500	-72.18	20231128	23250	15.48	20240805	1.96	N	453860	500	28 억	77893	N	N	2	N	N
98	20240905	161109	57	100.00	KOSDAQ	화학	N	N	N	N	N	26700	-500	5	-1.84	1551991100	57717	71.63	27450	27450	25900	35350	19050	27200	26889.88	1.61	-13072	29733	28466	26733	25466	23733	29100	26100	28	8150	500	16860	50	1	5657215	1510	17.28	3.23	12	1.02	1545.00	8273.00	96500	20231128	-72.33	23250	20240805	14.84	51800	-48.46	20240529	23250	14.84	20240805	96500	-72.33	20231128	23250	14.84	20240805	1.99	N	453860	500	28 억	90950	N	N	2	N	N
99	20240905	151131	57	100.00	KOSDAQ	화학	N	N	N	N	N	26950	-250	5	-0.92	1469263400	54643	67.82	27450	27450	25900	35350	19050	27200	26888.41	1.61	-12315	29733	28466	26733	25466	23733	29100	26100	28	8150	500	16860	50	1	5657215	1525	17.44	3.26	12	0.97	1545.00	8273.00	96500	20231128	-72.07	23250	20240805	15.91	51800	-47.97	20240529	23250	15.91	20240805	96500	-72.07	20231128	23250	15.91	20240805	1.99	N	453860	500	28 억	90950	N	N	0	N	N
100	20240905	141125	57	100.00	KOSDAQ	화학	N	N	N	N	N	26900	-300	5	-1.10	1344093100	50024	62.09	27450	27450	25900	35350	19050	27200	26868.96	1.61	-9762	29733	28466	26733	25466	23733	29100	26100	28	8150	500	16860	50	1	5657215	1522	17.41	3.25	12	0.88	1545.00	8273.00	96500	20231128	-72.12	23250	20240805	15.70	51800	-48.07	20240529	23250	15.70	20240805	96500	-72.12	20231128	23250	15.70	20240805	1.99	N	453860	500	28 억	90950	N	N	0	N	N
101	20240905	131125	57	100.00	KOSDAQ	화학	N	N	N	N	N	27000	-200	5	-0.74	1081169300	40330	50.05	27450	27450	25900	35350	19050	27200	26808.07	1.61	-6597	29733	28466	26733	25466	23733	29100	26100	28	8150	500	16860	50	1	5657215	1527	17.48	3.26	12	0.71	1545.00	8273.00	96500	20231128	-72.02	23250	20240805	16.13	51800	-47.88	20240529	23250	16.13	20240805	96500	-72.02	20231128	23250	16.13	20240805	1.99	N	453860	500	28 억	90950	N	N	0	N	N
102	20240905	121125	57	100.00	KOSDAQ	화학	N	N	N	N	N	27200	0	3	0.00	834932000	31194	38.72	27450	27450	25900	35350	19050	27200	26765.79	1.61	-4317	29733	28466	26733	25466	23733	29100	26100	28	8150	500	16860	50	1	5657215	1539	17.61	3.29	12	0.55	1545.00	8273.00	96500	20231128	-71.81	23250	20240805	16.99	51800	-47.49	20240529	23250	16.99	20240805	96500	-71.81	20231128	23250	16.99	20240805	1.99	N	453860	500	28 억	90950	N	N	0	N	N
103	20240905	111120	57	100.00	KOSDAQ	화학	N	N	N	N	N	26200	-1000	5	-3.68	655993800	24517	30.43	27450	27450	25900	35350	19050	27200	26756.69	1.61	-5147	29733	28466	26733	25466	23733	29100	26100	28	8150	500	16860	50	1	5657215	1482	16.96	3.17	12	0.43	1545.00	8273.00	96500	20231128	-72.85	23250	20240805	12.69	51800	-49.42	20240529	23250	12.69	20240805	96500	-72.85	20231128	23250	12.69	20240805	1.99	N	453860	500	28 억	90950	N	N	0	N	N
104	20240905	101124	57	100.00	KOSDAQ	화학	N	N	N	N	N	27000	-200	5	-0.74	401525950	14868	18.45	27450	27450	26600	35350	19050	27200	27006.05	1.61	-357	29733	28466	26733	25466	23733	29100	26100	28	8150	500	16860	50	1	5657215	1527	17.48	3.26	12	0.26	1545.00	8273.00	96500	20231128	-72.02	23250	20240805	16.13	51800	-47.88	20240529	23250	16.13	20240805	96500	-72.02	20231128	23250	16.13	20240805	1.99	N	453860	500	28 억	90950	N	N	0	N	N
105	20240905	091129	57	100.00	KOSDAQ	화학	N	N	N	N	N	27250	50	2	0.18	135770850	4987	6.19	27450	27450	26800	35350	19050	27200	27224.95	1.61	-678	29733	28466	26733	25466	23733	29100	26100	28	8150	500	16860	50	1	5657215	1542	17.64	3.29	12	0.09	1545.00	8273.00	96500	20231128	-71.76	23250	20240805	17.20	51800	-47.39	20240529	23250	17.20	20240805	96500	-71.76	20231128	23250	17.20	20240805	1.99	N	453860	500	28 억	90950	N	N	0	N	N
106	20240904	161100	57	100.00	KOSDAQ	화학	N	N	N	N	N	27200	1100	2	4.21	2130430550	80222	134.84	25500	28000	25000	33900	18300	26100	26556.10	1.84	-13397	28400	27250	26050	24900	23700	27825	25475	28	7800	500	16180	50	1	5657215	1539	17.61	3.29	12	1.42	1545.00	8273.00	96500	20231128	-71.81	23250	20240805	16.99	51800	-47.49	20240529	23250	16.99	20240805	96500	-71.81	20231128	23250	16.99	20240805	1.96	N	453860	500	28 억	104346	N	N	4	N	N
107	20240904	151111	57	100.00	KOSDAQ	화학	N	N	N	N	N	27450	1350	2	5.17	2028418400	76484	128.56	25500	28000	25000	33900	18300	26100	26520.83	1.84	-12628	28400	27250	26050	24900	23700	27825	25475	28	7800	500	16180	50	1	5657215	1553	17.77	3.32	12	1.35	1545.00	8273.00	96500	20231128	-71.55	23250	20240805	18.06	51800	-47.01	20240529	23250	18.06	20240805	96500	-71.55	20231128	23250	18.06	20240805	1.96	N	453860	500	28 억	104346	N	N	4	N	N
108	20240904	141115	57	100.00	KOSDAQ	화학	N	N	N	N	N	27350	1250	2	4.79	1355631450	51785	87.04	25500	28000	25000	33900	18300	26100	26178.07	1.84	-7639	28400	27250	26050	24900	23700	27825	25475	28	7800	500	16180	50	1	5657215	1547	17.70	3.31	12	0.92	1545.00	8273.00	96500	20231128	-71.66	23250	20240805	17.63	51800	-47.20	20240529	23250	17.63	20240805	96500	-71.66	20231128	23250	17.63	20240805	1.96	N	453860	500	28 억	104346	N	N	4	N	N
109	20240904	131111	57	100.00	KOSDAQ	화학	N	N	N	N	N	25050	-1050	5	-4.02	559644300	22044	37.05	25500	25950	25000	33900	18300	26100	25387.57	1.84	-3422	28400	27250	26050	24900	23700	27825	25475	28	7800	500	16180	50	1	5657215	1417	16.21	3.03	12	0.39	1545.00	8273.00	96500	20231128	-74.04	23250	20240805	7.74	51800	-51.64	20240529	23250	7.74	20240805	96500	-74.04	20231128	23250	7.74	20240805	1.96	N	453860	500	28 억	104346	N	N	4	N	N
110	20240904	121110	57	100.00	KOSDAQ	화학	N	N	N	N	N	25400	-700	5	-2.68	461703300	18153	30.51	25500	25950	25050	33900	18300	26100	25433.96	1.84	-2986	28400	27250	26050	24900	23700	27825	25475	28	7800	500	16180	50	1	5657215	1437	16.44	3.07	12	0.32	1545.00	8273.00	96500	20231128	-73.68	23250	20240805	9.25	51800	-50.97	20240529	23250	9.25	20240805	96500	-73.68	20231128	23250	9.25	20240805	1.96	N	453860	500	28 억	104346	N	N	4	N	N
111	20240904	111104	57	100.00	KOSDAQ	화학	N	N	N	N	N	25450	-650	5	-2.49	433279450	17037	28.64	25500	25950	25050	33900	18300	26100	25431.64	1.84	-2749	28400	27250	26050	24900	23700	27825	25475	28	7800	500	16180	50	1	5657215	1440	16.47	3.08	12	0.30	1545.00	8273.00	96500	20231128	-73.63	23250	20240805	9.46	51800	-50.87	20240529	23250	9.46	20240805	96500	-73.63	20231128	23250	9.46	20240805	1.96	N	453860	500	28 억	104346	N	N	4	N	N
112	20240904	101106	57	100.00	KOSDAQ	화학	N	N	N	N	N	25500	-600	5	-2.30	408885950	16075	27.02	25500	25950	25050	33900	18300	26100	25436.10	1.84	-2147	28400	27250	26050	24900	23700	27825	25475	28	7800	500	16180	50	1	5657215	1443	16.50	3.08	12	0.28	1545.00	8273.00	96500	20231128	-73.58	23250	20240805	9.68	51800	-50.77	20240529	23250	9.68	20240805	96500	-73.58	20231128	23250	9.68	20240805	1.96	N	453860	500	28 억	104346	N	N	4	N	N
113	20240904	091113	57	100.00	KOSDAQ	화학	N	N	N	N	N	25900	-200	5	-0.77	150795100	5901	9.92	25500	25950	25300	33900	18300	26100	25554.07	1.84	3496	28400	27250	26050	24900	23700	27825	25475	28	7800	500	16180	50	1	5657215	1465	16.76	3.13	12	0.10	1545.00	8273.00	96500	20231128	-73.16	23250	20240805	11.40	51800	-50.00	20240529	23250	11.40	20240805	96500	-73.16	20231128	23250	11.40	20240805	1.96	N	453860	500	28 억	104346	N	N	4	N	N
114	20240903	161052	57	100.00	KOSDAQ	화학	N	N	N	N	N	26100	1300	2	5.24	1564984000	59465	275.10	24850	27200	24850	32200	17400	24800	26318.48	1.83	793	25833	25316	24933	24416	24033	25125	24225	28	7400	500	15370	50	1	5657215	1477	16.89	3.15	12	1.05	1545.00	8273.00	96500	20231128	-72.95	23250	20240805	12.26	51800	-49.61	20240529	23250	12.26	20240805	96500	-72.95	20231128	23250	12.26	20240805	1.99	N	453860	500	28 억	103457	N	N	4	N	N
115	20240903	151102	57	100.00	KOSDAQ	화학	N	N	N	N	N	26200	1400	2	5.65	1494916850	56794	262.74	24850	27200	24850	32200	17400	24800	26321.74	1.83	489	25833	25316	24933	24416	24033	25125	24225	28	7400	500	15370	50	1	5657215	1482	16.96	3.17	12	1.00	1545.00	8273.00	96500	20231128	-72.85	23250	20240805	12.69	51800	-49.42	20240529	23250	12.69	20240805	96500	-72.85	20231128	23250	12.69	20240805	1.99	N	453860	500	28 억	103457	N	N	0	N	N
116	20240903	141101	57	100.00	KOSDAQ	화학	N	N	N	N	N	26750	1950	2	7.86	1082105300	41377	191.42	24850	26800	24850	32200	17400	24800	26152.34	1.83	3395	25833	25316	24933	24416	24033	25125	24225	28	7400	500	15370	50	1	5657215	1513	17.31	3.23	12	0.73	1545.00	8273.00	96500	20231128	-72.28	23250	20240805	15.05	51800	-48.36	20240529	23250	15.05	20240805	96500	-72.28	20231128	23250	15.05	20240805	1.99	N	453860	500	28 억	103457	N	N	0	N	N
117	20240903	131103	57	100.00	KOSDAQ	화학	N	N	N	N	N	26200	1400	2	5.65	843979500	32392	149.85	24850	26700	24850	32200	17400	24800	26055.18	1.83	1708	25833	25316	24933	24416	24033	25125	24225	28	7400	500	15370	50	1	5657215	1482	16.96	3.17	12	0.57	1545.00	8273.00	96500	20231128	-72.85	23250	20240805	12.69	51800	-49.42	20240529	23250	12.69	20240805	96500	-72.85	20231128	23250	12.69	20240805	1.99	N	453860	500	28 억	103457	N	N	0	N	N
118	20240903	121049	57	100.00	KOSDAQ	화학	N	N	N	N	N	26250	1450	2	5.85	724866800	27843	128.81	24850	26700	24850	32200	17400	24800	26034.08	1.83	3471	25833	25316	24933	24416	24033	25125	24225	28	7400	500	15370	50	1	5657215	1485	16.99	3.17	12	0.49	1545.00	8273.00	96500	20231128	-72.80	23250	20240805	12.90	51800	-49.32	20240529	23250	12.90	20240805	96500	-72.80	20231128	23250	12.90	20240805	1.99	N	453860	500	28 억	103457	N	N	0	N	N
119	20240903	111048	57	100.00	KOSDAQ	화학	N	N	N	N	N	26550	1750	2	7.06	580127150	22358	103.43	24850	26700	24850	32200	17400	24800	25947.18	1.83	3320	25833	25316	24933	24416	24033	25125	24225	28	7400	500	15370	50	1	5657215	1502	17.18	3.21	12	0.40	1545.00	8273.00	96500	20231128	-72.49	23250	20240805	14.19	51800	-48.75	20240529	23250	14.19	20240805	96500	-72.49	20231128	23250	14.19	20240805	1.99	N	453860	500	28 억	103457	N	N	0	N	N
120	20240903	101047	57	100.00	KOSDAQ	화학	N	N	N	N	N	25650	850	2	3.43	369964650	14372	66.49	24850	26200	24850	32200	17400	24800	25742.04	1.83	1794	25833	25316	24933	24416	24033	25125	24225	28	7400	500	15370	50	1	5657215	1451	16.60	3.10	12	0.25	1545.00	8273.00	96500	20231128	-73.42	23250	20240805	10.32	51800	-50.48	20240529	23250	10.32	20240805	96500	-73.42	20231128	23250	10.32	20240805	1.99	N	453860	500	28 억	103457	N	N	0	N	N
121	20240903	091052	57	100.00	KOSDAQ	화학	N	N	N	N	N	25000	200	2	0.81	35026250	1397	6.46	24850	25250	24850	32200	17400	24800	25072.48	1.83	657	25833	25316	24933	24416	24033	25125	24225	28	7400	500	15370	50	1	5657215	1414	16.18	3.02	12	0.02	1545.00	8273.00	96500	20231128	-74.09	23250	20240805	7.53	51800	-51.74	20240529	23250	7.53	20240805	96500	-74.09	20231128	23250	7.53	20240805	1.99	N	453860	500	28 억	103457	N	N	0	N	N
122	20240902	161039	57	100.00	KOSDAQ	화학	N	N	N	N	N	24800	0	3	0.00	534754200	21510	80.33	25000	25450	24550	32200	17400	24800	24860.83	1.88	-2788	25633	25216	24783	24366	23933	25425	24575	28	7400	500	15370	50	1	5657215	1403	16.05	3.00	12	0.38	1545.00	8273.00	96500	20231128	-74.30	23250	20240805	6.67	51800	-52.12	20240529	23250	6.67	20240805	96500	-74.30	20231128	23250	6.67	20240805	2.01	N	453860	500	28 억	106174	N	N	1	N	N
123	20240902	151056	57	100.00	KOSDAQ	화학	N	N	N	N	N	24900	100	2	0.40	511652750	20579	76.86	25000	25450	24550	32200	17400	24800	24862.86	1.88	-2965	25633	25216	24783	24366	23933	25425	24575	28	7400	500	15370	50	1	5657215	1409	16.12	3.01	12	0.36	1545.00	8273.00	96500	20231128	-74.20	23250	20240805	7.10	51800	-51.93	20240529	23250	7.10	20240805	96500	-74.20	20231128	23250	7.10	20240805	2.01	N	453860	500	28 억	106174	N	N	1	N	N
124	20240902	141053	57	100.00	KOSDAQ	화학	N	N	N	N	N	24600	-200	5	-0.81	434875950	17486	65.30	25000	25450	24550	32200	17400	24800	24869.95	1.88	-4284	25633	25216	24783	24366	23933	25425	24575	28	7400	500	15370	50	1	5657215	1392	15.92	2.97	12	0.31	1545.00	8273.00	96500	20231128	-74.51	23250	20240805	5.81	51800	-52.51	20240529	23250	5.81	20240805	96500	-74.51	20231128	23250	5.81	20240805	2.01	N	453860	500	28 억	106174	N	N	1	N	N
125	20240902	131049	57	100.00	KOSDAQ	화학	N	N	N	N	N	24700	-100	5	-0.40	357773050	14350	53.59	25000	25450	24600	32200	17400	24800	24931.92	1.88	-4859	25633	25216	24783	24366	23933	25425	24575	28	7400	500	15370	50	1	5657215	1397	15.99	2.99	12	0.25	1545.00	8273.00	96500	20231128	-74.40	23250	20240805	6.24	51800	-52.32	20240529	23250	6.24	20240805	96500	-74.40	20231128	23250	6.24	20240805	2.01	N	453860	500	28 억	106174	N	N	1	N	N
126	20240902	121054	57	100.00	KOSDAQ	화학	N	N	N	N	N	24750	-50	5	-0.20	328368700	13161	49.15	25000	25450	24600	32200	17400	24800	24950.13	1.88	-5074	25633	25216	24783	24366	23933	25425	24575	28	7400	500	15370	50	1	5657215	1400	16.02	2.99	12	0.23	1545.00	8273.00	96500	20231128	-74.35	23250	20240805	6.45	51800	-52.22	20240529	23250	6.45	20240805	96500	-74.35	20231128	23250	6.45	20240805	2.01	N	453860	500	28 억	106174	N	N	1	N	N
127	20240902	111041	57	100.00	KOSDAQ	화학	N	N	N	N	N	24650	-150	5	-0.60	315286750	12633	47.18	25000	25450	24600	32200	17400	24800	24957.39	1.88	-4747	25633	25216	24783	24366	23933	25425	24575	28	7400	500	15370	50	1	5657215	1395	15.95	2.98	12	0.22	1545.00	8273.00	96500	20231128	-74.46	23250	20240805	6.02	51800	-52.41	20240529	23250	6.02	20240805	96500	-74.46	20231128	23250	6.02	20240805	2.01	N	453860	500	28 억	106174	N	N	1	N	N
128	20240902	101041	57	100.00	KOSDAQ	화학	N	N	N	N	N	24900	100	2	0.40	212856000	8507	31.77	25000	25450	24600	32200	17400	24800	25021.28	1.88	-2510	25633	25216	24783	24366	23933	25425	24575	28	7400	500	15370	50	1	5657215	1409	16.12	3.01	12	0.15	1545.00	8273.00	96500	20231128	-74.20	23250	20240805	7.10	51800	-51.93	20240529	23250	7.10	20240805	96500	-74.20	20231128	23250	7.10	20240805	2.01	N	453860	500	28 억	106174	N	N	1	N	N
129	20240902	091035	57	100.00	KOSDAQ	화학	N	N	N	N	N	25200	400	2	1.61	53661500	2126	7.94	25000	25450	25000	32200	17400	24800	25240.59	1.88	-26	25633	25216	24783	24366	23933	25425	24575	28	7400	500	15370	50	1	5657215	1426	16.31	3.05	12	0.04	1545.00	8273.00	96500	20231128	-73.89	23250	20240805	8.39	51800	-51.35	20240529	23250	8.39	20240805	96500	-73.89	20231128	23250	8.39	20240805	2.01	N	453860	500	28 억	106174	N	N	1	N	N

56 KiB Raw Blame History

56 KiB

Raw Blame History