KissMeData/017890/price/prices-20240901.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

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

54 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240930	160330	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9520	-10	5	-0.10	178668600	18831	162.84	9540	9610	9440	12380	6680	9530	9488.00	1.86	-862	9650	9590	9550	9490	9450	9570	9470	108	2850	500	6860	10	1	21605760	2057	20.43	0.42	12	0.09	466.00	22429.00	14750	20231106	-35.46	8920	20240805	6.73	12710	-25.10	20240214	8920	6.73	20240805	14750	-35.46	20231106	8920	6.73	20240805	2.87	N	017890	500	108 억	400861	N	N	5	N	N
3	20240930	150335	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9580	50	2	0.52	165607130	17461	150.99	9540	9580	9440	12380	6680	9530	9484.40	1.86	-109	9650	9590	9550	9490	9450	9570	9470	108	2850	500	6860	10	1	21605760	2070	20.56	0.43	12	0.08	466.00	22429.00	14750	20231106	-35.05	8920	20240805	7.40	12710	-24.63	20240214	8920	7.40	20240805	14750	-35.05	20231106	8920	7.40	20240805	2.87	N	017890	500	108 억	400861	N	N	5	N	N
4	20240930	140334	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9470	-60	5	-0.63	144023510	15186	131.32	9540	9580	9440	12380	6680	9530	9483.97	1.86	505	9650	9590	9550	9490	9450	9570	9470	108	2850	500	6860	10	1	21605760	2046	20.32	0.42	12	0.07	466.00	22429.00	14750	20231106	-35.80	8920	20240805	6.17	12710	-25.49	20240214	8920	6.17	20240805	14750	-35.80	20231106	8920	6.17	20240805	2.87	N	017890	500	108 억	400861	N	N	5	N	N
5	20240930	130333	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9490	-40	5	-0.42	140206760	14783	127.84	9540	9580	9440	12380	6680	9530	9484.32	1.86	505	9650	9590	9550	9490	9450	9570	9470	108	2850	500	6860	10	1	21605760	2050	20.36	0.42	12	0.07	466.00	22429.00	14750	20231106	-35.66	8920	20240805	6.39	12710	-25.33	20240214	8920	6.39	20240805	14750	-35.66	20231106	8920	6.39	20240805	2.87	N	017890	500	108 억	400861	N	N	5	N	N
6	20240930	120333	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9450	-80	5	-0.84	109065490	11491	99.37	9540	9580	9450	12380	6680	9530	9491.38	1.86	-115	9650	9590	9550	9490	9450	9570	9470	108	2850	500	6860	10	1	21605760	2042	20.28	0.42	12	0.05	466.00	22429.00	14750	20231106	-35.93	8920	20240805	5.94	12710	-25.65	20240214	8920	5.94	20240805	14750	-35.93	20231106	8920	5.94	20240805	2.87	N	017890	500	108 억	400861	N	N	5	N	N
7	20240930	110331	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9510	-20	5	-0.21	82432560	8676	75.03	9540	9580	9460	12380	6680	9530	9501.22	1.86	-292	9650	9590	9550	9490	9450	9570	9470	108	2850	500	6860	10	1	21605760	2055	20.41	0.42	12	0.04	466.00	22429.00	14750	20231106	-35.53	8920	20240805	6.61	12710	-25.18	20240214	8920	6.61	20240805	14750	-35.53	20231106	8920	6.61	20240805	2.87	N	017890	500	108 억	400861	N	N	5	N	N
8	20240930	100330	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9550	20	2	0.21	79294920	8346	72.17	9540	9580	9460	12380	6680	9530	9500.95	1.86	-179	9650	9590	9550	9490	9450	9570	9470	108	2850	500	6860	10	1	21605760	2063	20.49	0.43	12	0.04	466.00	22429.00	14750	20231106	-35.25	8920	20240805	7.06	12710	-24.86	20240214	8920	7.06	20240805	14750	-35.25	20231106	8920	7.06	20240805	2.87	N	017890	500	108 억	400861	N	N	5	N	N
9	20240930	090319	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9530	0	3	0.00	2185180	229	1.98	9540	9580	9530	12380	6680	9530	9542.27	1.86	-94	9650	9590	9550	9490	9450	9570	9470	108	2850	500	6860	10	1	21605760	2059	20.45	0.42	12	0.00	466.00	22429.00	14750	20231106	-35.39	8920	20240805	6.84	12710	-25.02	20240214	8920	6.84	20240805	14750	-35.39	20231106	8920	6.84	20240805	2.87	N	017890	500	108 억	400861	N	N	5	N	N
10	20240927	160331	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9530	-40	5	-0.42	106383690	11128	65.29	9610	9610	9510	12440	6700	9570	9560.27	1.85	577	9850	9710	9590	9450	9330	9650	9390	108	2870	500	6890	10	1	21605760	2059	20.45	0.42	12	0.05	466.00	22429.00	14750	20231106	-35.39	8920	20240805	6.84	12710	-25.02	20240214	8920	6.84	20240805	14750	-35.39	20231106	8920	6.84	20240805	2.88	N	017890	500	108 억	400285	N	N	5	N	N
11	20240927	150334	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9570	0	3	0.00	95496630	9987	58.60	9610	9610	9510	12440	6700	9570	9562.09	1.85	577	9850	9710	9590	9450	9330	9650	9390	108	2870	500	6890	10	1	21605760	2068	20.54	0.43	12	0.05	466.00	22429.00	14750	20231106	-35.12	8920	20240805	7.29	12710	-24.70	20240214	8920	7.29	20240805	14750	-35.12	20231106	8920	7.29	20240805	2.88	N	017890	500	108 억	400285	N	N	6	N	N
12	20240927	140335	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9560	-10	5	-0.10	83943920	8778	51.50	9610	9610	9510	12440	6700	9570	9562.99	1.85	648	9850	9710	9590	9450	9330	9650	9390	108	2870	500	6890	10	1	21605760	2066	20.52	0.43	12	0.04	466.00	22429.00	14750	20231106	-35.19	8920	20240805	7.17	12710	-24.78	20240214	8920	7.17	20240805	14750	-35.19	20231106	8920	7.17	20240805	2.88	N	017890	500	108 억	400285	N	N	6	N	N
13	20240927	130333	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9580	10	2	0.10	66503950	6954	40.80	9610	9610	9510	12440	6700	9570	9563.41	1.85	492	9850	9710	9590	9450	9330	9650	9390	108	2870	500	6890	10	1	21605760	2070	20.56	0.43	12	0.03	466.00	22429.00	14750	20231106	-35.05	8920	20240805	7.40	12710	-24.63	20240214	8920	7.40	20240805	14750	-35.05	20231106	8920	7.40	20240805	2.88	N	017890	500	108 억	400285	N	N	6	N	N
14	20240927	120330	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9540	-30	5	-0.31	56953090	5956	34.94	9610	9610	9510	12440	6700	9570	9562.31	1.85	506	9850	9710	9590	9450	9330	9650	9390	108	2870	500	6890	10	1	21605760	2061	20.47	0.43	12	0.03	466.00	22429.00	14750	20231106	-35.32	8920	20240805	6.95	12710	-24.94	20240214	8920	6.95	20240805	14750	-35.32	20231106	8920	6.95	20240805	2.88	N	017890	500	108 억	400285	N	N	6	N	N
15	20240927	110333	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9540	-30	5	-0.31	49037080	5126	30.08	9610	9610	9510	12440	6700	9570	9566.34	1.85	526	9850	9710	9590	9450	9330	9650	9390	108	2870	500	6890	10	1	21605760	2061	20.47	0.43	12	0.02	466.00	22429.00	14750	20231106	-35.32	8920	20240805	6.95	12710	-24.94	20240214	8920	6.95	20240805	14750	-35.32	20231106	8920	6.95	20240805	2.88	N	017890	500	108 억	400285	N	N	6	N	N
16	20240927	100332	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9560	-10	5	-0.10	34471250	3604	21.15	9610	9610	9510	12440	6700	9570	9564.72	1.85	188	9850	9710	9590	9450	9330	9650	9390	108	2870	500	6890	10	1	21605760	2066	20.52	0.43	12	0.02	466.00	22429.00	14750	20231106	-35.19	8920	20240805	7.17	12710	-24.78	20240214	8920	7.17	20240805	14750	-35.19	20231106	8920	7.17	20240805	2.88	N	017890	500	108 억	400285	N	N	6	N	N
17	20240927	090332	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9570	0	3	0.00	2959460	309	1.81	9610	9610	9510	12440	6700	9570	9577.54	1.85	-221	9850	9710	9590	9450	9330	9650	9390	108	2870	500	6890	10	1	21605760	2068	20.54	0.43	12	0.00	466.00	22429.00	14750	20231106	-35.12	8920	20240805	7.29	12710	-24.70	20240214	8920	7.29	20240805	14750	-35.12	20231106	8920	7.29	20240805	2.88	N	017890	500	108 억	400285	N	N	6	N	N
18	20240926	160328	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9570	70	2	0.74	160969210	16791	120.83	9730	9730	9470	12350	6650	9500	9586.65	1.86	-1741	9673	9586	9523	9436	9373	9630	9480	108	2850	500	6840	10	1	21605760	2068	20.54	0.43	12	0.08	466.00	22429.00	14750	20231106	-35.12	8920	20240805	7.29	12710	-24.70	20240214	8920	7.29	20240805	14750	-35.12	20231106	8920	7.29	20240805	2.86	N	017890	500	108 억	402027	N	N	6	N	N
19	20240926	150330	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9540	40	2	0.42	153248790	15982	115.01	9730	9730	9470	12350	6650	9500	9588.84	1.86	-1898	9673	9586	9523	9436	9373	9630	9480	108	2850	500	6840	10	1	21605760	2061	20.47	0.43	12	0.07	466.00	22429.00	14750	20231106	-35.32	8920	20240805	6.95	12710	-24.94	20240214	8920	6.95	20240805	14750	-35.32	20231106	8920	6.95	20240805	2.86	N	017890	500	108 억	402027	N	N	4	N	N
20	20240926	140330	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9570	70	2	0.74	122584100	12770	91.90	9730	9730	9470	12350	6650	9500	9599.38	1.86	-1994	9673	9586	9523	9436	9373	9630	9480	108	2850	500	6840	10	1	21605760	2068	20.54	0.43	12	0.06	466.00	22429.00	14750	20231106	-35.12	8920	20240805	7.29	12710	-24.70	20240214	8920	7.29	20240805	14750	-35.12	20231106	8920	7.29	20240805	2.86	N	017890	500	108 억	402027	N	N	4	N	N
21	20240926	130332	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9570	70	2	0.74	115327990	12011	86.43	9730	9730	9470	12350	6650	9500	9601.86	1.86	-1977	9673	9586	9523	9436	9373	9630	9480	108	2850	500	6840	10	1	21605760	2068	20.54	0.43	12	0.06	466.00	22429.00	14750	20231106	-35.12	8920	20240805	7.29	12710	-24.70	20240214	8920	7.29	20240805	14750	-35.12	20231106	8920	7.29	20240805	2.86	N	017890	500	108 억	402027	N	N	4	N	N
22	20240926	120332	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9580	80	2	0.84	90472470	9409	67.71	9730	9730	9470	12350	6650	9500	9615.52	1.86	-1669	9673	9586	9523	9436	9373	9630	9480	108	2850	500	6840	10	1	21605760	2070	20.56	0.43	12	0.04	466.00	22429.00	14750	20231106	-35.05	8920	20240805	7.40	12710	-24.63	20240214	8920	7.40	20240805	14750	-35.05	20231106	8920	7.40	20240805	2.86	N	017890	500	108 억	402027	N	N	4	N	N
23	20240926	110331	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9580	80	2	0.84	80898290	8408	60.51	9730	9730	9470	12350	6650	9500	9621.59	1.86	-1620	9673	9586	9523	9436	9373	9630	9480	108	2850	500	6840	10	1	21605760	2070	20.56	0.43	12	0.04	466.00	22429.00	14750	20231106	-35.05	8920	20240805	7.40	12710	-24.63	20240214	8920	7.40	20240805	14750	-35.05	20231106	8920	7.40	20240805	2.86	N	017890	500	108 억	402027	N	N	4	N	N
24	20240926	100332	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9620	120	2	1.26	76357320	7934	57.10	9730	9730	9470	12350	6650	9500	9624.06	1.86	-1539	9673	9586	9523	9436	9373	9630	9480	108	2850	500	6840	10	1	21605760	2078	20.64	0.43	12	0.04	466.00	22429.00	14750	20231106	-34.78	8920	20240805	7.85	12710	-24.31	20240214	8920	7.85	20240805	14750	-34.78	20231106	8920	7.85	20240805	2.86	N	017890	500	108 억	402027	N	N	4	N	N
25	20240926	090328	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9540	40	2	0.42	33949950	3512	25.27	9730	9730	9470	12350	6650	9500	9666.84	1.86	-1202	9673	9586	9523	9436	9373	9630	9480	108	2850	500	6840	10	1	21605760	2061	20.47	0.43	12	0.02	466.00	22429.00	14750	20231106	-35.32	8920	20240805	6.95	12710	-24.94	20240214	8920	6.95	20240805	14750	-35.32	20231106	8920	6.95	20240805	2.86	N	017890	500	108 억	402027	N	N	4	N	N
26	20240925	160327	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9500	10	2	0.11	132569050	13885	119.77	9490	9610	9460	12330	6650	9490	9547.64	1.86	-839	9576	9532	9446	9402	9316	9555	9425	108	2840	500	6830	10	1	21605760	2053	20.39	0.42	12	0.06	466.00	22429.00	14750	20231106	-35.59	8920	20240805	6.50	12710	-25.26	20240214	8920	6.50	20240805	14750	-35.59	20231106	8920	6.50	20240805	2.87	N	017890	500	108 억	402867	N	N	4	N	N
27	20240925	150330	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9510	20	2	0.21	126319400	13226	114.09	9490	9610	9460	12330	6650	9490	9550.84	1.86	-900	9576	9532	9446	9402	9316	9555	9425	108	2840	500	6830	10	1	21605760	2055	20.41	0.42	12	0.06	466.00	22429.00	14750	20231106	-35.53	8920	20240805	6.61	12710	-25.18	20240214	8920	6.61	20240805	14750	-35.53	20231106	8920	6.61	20240805	2.87	N	017890	500	108 억	402867	N	N	1	N	N
28	20240925	140331	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9530	40	2	0.42	100103130	10474	90.35	9490	9610	9460	12330	6650	9490	9557.30	1.86	-177	9576	9532	9446	9402	9316	9555	9425	108	2840	500	6830	10	1	21605760	2059	20.45	0.42	12	0.05	466.00	22429.00	14750	20231106	-35.39	8920	20240805	6.84	12710	-25.02	20240214	8920	6.84	20240805	14750	-35.39	20231106	8920	6.84	20240805	2.87	N	017890	500	108 억	402867	N	N	1	N	N
29	20240925	130331	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9560	70	2	0.74	90377500	9456	81.57	9490	9610	9460	12330	6650	9490	9557.69	1.86	-127	9576	9532	9446	9402	9316	9555	9425	108	2840	500	6830	10	1	21605760	2066	20.52	0.43	12	0.04	466.00	22429.00	14750	20231106	-35.19	8920	20240805	7.17	12710	-24.78	20240214	8920	7.17	20240805	14750	-35.19	20231106	8920	7.17	20240805	2.87	N	017890	500	108 억	402867	N	N	1	N	N
30	20240925	120330	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9570	80	2	0.84	63350040	6628	57.17	9490	9610	9460	12330	6650	9490	9557.94	1.86	-283	9576	9532	9446	9402	9316	9555	9425	108	2840	500	6830	10	1	21605760	2068	20.54	0.43	12	0.03	466.00	22429.00	14750	20231106	-35.12	8920	20240805	7.29	12710	-24.70	20240214	8920	7.29	20240805	14750	-35.12	20231106	8920	7.29	20240805	2.87	N	017890	500	108 억	402867	N	N	1	N	N
31	20240925	110329	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9590	100	2	1.05	53802530	5630	48.56	9490	9610	9460	12330	6650	9490	9556.40	1.86	-131	9576	9532	9446	9402	9316	9555	9425	108	2840	500	6830	10	1	21605760	2072	20.58	0.43	12	0.03	466.00	22429.00	14750	20231106	-34.98	8920	20240805	7.51	12710	-24.55	20240214	8920	7.51	20240805	14750	-34.98	20231106	8920	7.51	20240805	2.87	N	017890	500	108 억	402867	N	N	1	N	N
32	20240925	100331	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9580	90	2	0.95	22529890	2367	20.42	9490	9580	9460	12330	6650	9490	9518.33	1.86	60	9576	9532	9446	9402	9316	9555	9425	108	2840	500	6830	10	1	21605760	2070	20.56	0.43	12	0.01	466.00	22429.00	14750	20231106	-35.05	8920	20240805	7.40	12710	-24.63	20240214	8920	7.40	20240805	14750	-35.05	20231106	8920	7.40	20240805	2.87	N	017890	500	108 억	402867	N	N	1	N	N
33	20240925	090330	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9460	-30	5	-0.32	3169630	334	2.88	9490	9490	9460	12330	6650	9490	9489.91	1.86	-50	9576	9532	9446	9402	9316	9555	9425	108	2840	500	6830	10	1	21605760	2044	20.30	0.42	12	0.00	466.00	22429.00	14750	20231106	-35.86	8920	20240805	6.05	12710	-25.57	20240214	8920	6.05	20240805	14750	-35.86	20231106	8920	6.05	20240805	2.87	N	017890	500	108 억	402867	N	N	1	N	N
34	20240924	160328	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9490	110	2	1.17	108866450	11576	97.17	9410	9490	9360	12190	6570	9380	9404.46	1.85	2500	9426	9402	9376	9352	9326	9415	9365	108	2810	500	6750	10	1	21605760	2050	20.36	0.42	12	0.05	466.00	22429.00	14750	20231106	-35.66	8920	20240805	6.39	12710	-25.33	20240214	8920	6.39	20240805	14750	-35.66	20231106	8920	6.39	20240805	2.88	N	017890	500	108 억	400368	N	N	1	N	N
35	20240924	150327	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9450	70	2	0.75	99237230	10560	88.64	9410	9450	9360	12190	6570	9380	9397.46	1.85	2565	9426	9402	9376	9352	9326	9415	9365	108	2810	500	6750	10	1	21605760	2042	20.28	0.42	12	0.05	466.00	22429.00	14750	20231106	-35.93	8920	20240805	5.94	12710	-25.65	20240214	8920	5.94	20240805	14750	-35.93	20231106	8920	5.94	20240805	2.88	N	017890	500	108 억	400368	N	N	45	N	N
36	20240924	140327	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9420	40	2	0.43	83374220	8879	74.53	9410	9430	9360	12190	6570	9380	9390.05	1.85	2160	9426	9402	9376	9352	9326	9415	9365	108	2810	500	6750	10	1	21605760	2035	20.21	0.42	12	0.04	466.00	22429.00	14750	20231106	-36.14	8920	20240805	5.61	12710	-25.89	20240214	8920	5.61	20240805	14750	-36.14	20231106	8920	5.61	20240805	2.88	N	017890	500	108 억	400368	N	N	45	N	N
37	20240924	130328	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9400	20	2	0.21	63099490	6725	56.45	9410	9410	9360	12190	6570	9380	9382.82	1.85	440	9426	9402	9376	9352	9326	9415	9365	108	2810	500	6750	10	1	21605760	2031	20.17	0.42	12	0.03	466.00	22429.00	14750	20231106	-36.27	8920	20240805	5.38	12710	-26.04	20240214	8920	5.38	20240805	14750	-36.27	20231106	8920	5.38	20240805	2.88	N	017890	500	108 억	400368	N	N	45	N	N
38	20240924	120328	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9400	20	2	0.21	56389200	6010	50.45	9410	9410	9360	12190	6570	9380	9382.56	1.85	350	9426	9402	9376	9352	9326	9415	9365	108	2810	500	6750	10	1	21605760	2031	20.17	0.42	12	0.03	466.00	22429.00	14750	20231106	-36.27	8920	20240805	5.38	12710	-26.04	20240214	8920	5.38	20240805	14750	-36.27	20231106	8920	5.38	20240805	2.88	N	017890	500	108 억	400368	N	N	45	N	N
39	20240924	110328	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9380	0	3	0.00	32797830	3496	29.35	9410	9410	9360	12190	6570	9380	9381.53	1.85	-75	9426	9402	9376	9352	9326	9415	9365	108	2810	500	6750	10	1	21605760	2027	20.13	0.42	12	0.02	466.00	22429.00	14750	20231106	-36.41	8920	20240805	5.16	12710	-26.20	20240214	8920	5.16	20240805	14750	-36.41	20231106	8920	5.16	20240805	2.88	N	017890	500	108 억	400368	N	N	45	N	N
40	20240924	100327	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9390	10	2	0.11	25642640	2734	22.95	9410	9410	9360	12190	6570	9380	9379.17	1.85	-75	9426	9402	9376	9352	9326	9415	9365	108	2810	500	6750	10	1	21605760	2029	20.15	0.42	12	0.01	466.00	22429.00	14750	20231106	-36.34	8920	20240805	5.27	12710	-26.12	20240214	8920	5.27	20240805	14750	-36.34	20231106	8920	5.27	20240805	2.88	N	017890	500	108 억	400368	N	N	45	N	N
41	20240924	090327	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9410	30	2	0.32	4787560	509	4.27	9410	9410	9370	12190	6570	9380	9405.82	1.85	-57	9426	9402	9376	9352	9326	9415	9365	108	2810	500	6750	10	1	21605760	2033	20.19	0.42	12	0.00	466.00	22429.00	14750	20231106	-36.20	8920	20240805	5.49	12710	-25.96	20240214	8920	5.49	20240805	14750	-36.20	20231106	8920	5.49	20240805	2.88	N	017890	500	108 억	400368	N	N	45	N	N
42	20240923	160327	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9380	0	3	0.00	110754370	11816	101.08	9360	9400	9350	12190	6570	9380	9373.25	1.85	476	9440	9410	9360	9330	9280	9425	9345	108	2810	500	6750	10	1	21605760	2027	20.13	0.42	12	0.05	466.00	22429.00	14750	20231106	-36.41	8920	20240805	5.16	12710	-26.20	20240214	8920	5.16	20240805	14750	-36.41	20231106	8920	5.16	20240805	2.87	N	017890	500	108 억	399892	N	N	1	N	N
43	20240923	150327	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9370	-10	5	-0.11	95759210	10216	87.39	9360	9400	9350	12190	6570	9380	9373.45	1.85	595	9440	9410	9360	9330	9280	9425	9345	108	2810	500	6750	10	1	21605760	2024	20.11	0.42	12	0.05	466.00	22429.00	14750	20231106	-36.47	8920	20240805	5.04	12710	-26.28	20240214	8920	5.04	20240805	14750	-36.47	20231106	8920	5.04	20240805	2.87	N	017890	500	108 억	399892	N	N	13	N	N
44	20240923	140329	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9380	0	3	0.00	64703240	6900	59.02	9360	9400	9350	12190	6570	9380	9377.28	1.85	-533	9440	9410	9360	9330	9280	9425	9345	108	2810	500	6750	10	1	21605760	2027	20.13	0.42	12	0.03	466.00	22429.00	14750	20231106	-36.41	8920	20240805	5.16	12710	-26.20	20240214	8920	5.16	20240805	14750	-36.41	20231106	8920	5.16	20240805	2.87	N	017890	500	108 억	399892	N	N	13	N	N
45	20240923	130327	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9380	0	3	0.00	60815450	6485	55.47	9360	9400	9350	12190	6570	9380	9377.86	1.85	-473	9440	9410	9360	9330	9280	9425	9345	108	2810	500	6750	10	1	21605760	2027	20.13	0.42	12	0.03	466.00	22429.00	14750	20231106	-36.41	8920	20240805	5.16	12710	-26.20	20240214	8920	5.16	20240805	14750	-36.41	20231106	8920	5.16	20240805	2.87	N	017890	500	108 억	399892	N	N	13	N	N
46	20240923	120327	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9380	0	3	0.00	56362640	6010	51.41	9360	9400	9350	12190	6570	9380	9378.14	1.85	-423	9440	9410	9360	9330	9280	9425	9345	108	2810	500	6750	10	1	21605760	2027	20.13	0.42	12	0.03	466.00	22429.00	14750	20231106	-36.41	8920	20240805	5.16	12710	-26.20	20240214	8920	5.16	20240805	14750	-36.41	20231106	8920	5.16	20240805	2.87	N	017890	500	108 억	399892	N	N	13	N	N
47	20240923	110328	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9380	0	3	0.00	27041010	2886	24.69	9360	9390	9350	12190	6570	9380	9369.72	1.85	-364	9440	9410	9360	9330	9280	9425	9345	108	2810	500	6750	10	1	21605760	2027	20.13	0.42	12	0.01	466.00	22429.00	14750	20231106	-36.41	8920	20240805	5.16	12710	-26.20	20240214	8920	5.16	20240805	14750	-36.41	20231106	8920	5.16	20240805	2.87	N	017890	500	108 억	399892	N	N	13	N	N
48	20240923	100326	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9370	-10	5	-0.11	14382790	1536	13.14	9360	9390	9350	12190	6570	9380	9363.80	1.85	-293	9440	9410	9360	9330	9280	9425	9345	108	2810	500	6750	10	1	21605760	2024	20.11	0.42	12	0.01	466.00	22429.00	14750	20231106	-36.47	8920	20240805	5.04	12710	-26.28	20240214	8920	5.04	20240805	14750	-36.47	20231106	8920	5.04	20240805	2.87	N	017890	500	108 억	399892	N	N	13	N	N
49	20240923	090325	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9380	0	3	0.00	1843940	197	1.69	9360	9380	9360	12190	6570	9380	9360.10	1.85	-28	9440	9410	9360	9330	9280	9425	9345	108	2810	500	6750	10	1	21605760	2027	20.13	0.42	12	0.00	466.00	22429.00	14750	20231106	-36.41	8920	20240805	5.16	12710	-26.20	20240214	8920	5.16	20240805	14750	-36.41	20231106	8920	5.16	20240805	2.87	N	017890	500	108 억	399892	N	N	13	N	N
50	20240913	160313	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9360	50	2	0.54	73895690	7904	65.58	9320	9390	9320	12100	6520	9310	9349.06	1.84	1335	9403	9356	9293	9246	9183	9380	9270	108	2790	500	6700	10	1	21605760	2022	20.09	0.42	12	0.04	466.00	22429.00	14750	20231106	-36.54	8920	20240805	4.93	12710	-26.36	20240214	8920	4.93	20240805	14750	-36.54	20231106	8920	4.93	20240805	2.87	N	017890	500	108 억	396800	N	N	25	N	N
51	20240913	150316	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9360	50	2	0.54	65340280	6990	58.00	9320	9390	9320	12100	6520	9310	9347.68	1.84	1062	9403	9356	9293	9246	9183	9380	9270	108	2790	500	6700	10	1	21605760	2022	20.09	0.42	12	0.03	466.00	22429.00	14750	20231106	-36.54	8920	20240805	4.93	12710	-26.36	20240214	8920	4.93	20240805	14750	-36.54	20231106	8920	4.93	20240805	2.87	N	017890	500	108 억	396800	N	N	1	N	N
52	20240913	140316	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9340	30	2	0.32	48901580	5235	43.44	9320	9370	9320	12100	6520	9310	9341.28	1.84	-9	9403	9356	9293	9246	9183	9380	9270	108	2790	500	6700	10	1	21605760	2018	20.04	0.42	12	0.02	466.00	22429.00	14750	20231106	-36.68	8920	20240805	4.71	12710	-26.51	20240214	8920	4.71	20240805	14750	-36.68	20231106	8920	4.71	20240805	2.87	N	017890	500	108 억	396800	N	N	1	N	N
53	20240913	130315	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9360	50	2	0.54	41443310	4438	36.82	9320	9370	9320	12100	6520	9310	9338.29	1.84	-9	9403	9356	9293	9246	9183	9380	9270	108	2790	500	6700	10	1	21605760	2022	20.09	0.42	12	0.02	466.00	22429.00	14750	20231106	-36.54	8920	20240805	4.93	12710	-26.36	20240214	8920	4.93	20240805	14750	-36.54	20231106	8920	4.93	20240805	2.87	N	017890	500	108 억	396800	N	N	1	N	N
54	20240913	120315	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9330	20	2	0.21	30974200	3316	27.51	9320	9370	9320	12100	6520	9310	9340.83	1.84	-41	9403	9356	9293	9246	9183	9380	9270	108	2790	500	6700	10	1	21605760	2016	20.02	0.42	12	0.02	466.00	22429.00	14750	20231106	-36.75	8920	20240805	4.60	12710	-26.59	20240214	8920	4.60	20240805	14750	-36.75	20231106	8920	4.60	20240805	2.87	N	017890	500	108 억	396800	N	N	1	N	N
55	20240913	110315	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9330	20	2	0.21	30283740	3242	26.90	9320	9370	9320	12100	6520	9310	9341.07	1.84	-41	9403	9356	9293	9246	9183	9380	9270	108	2790	500	6700	10	1	21605760	2016	20.02	0.42	12	0.02	466.00	22429.00	14750	20231106	-36.75	8920	20240805	4.60	12710	-26.59	20240214	8920	4.60	20240805	14750	-36.75	20231106	8920	4.60	20240805	2.87	N	017890	500	108 억	396800	N	N	1	N	N
56	20240913	100316	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9340	30	2	0.32	8426400	902	7.48	9320	9370	9320	12100	6520	9310	9341.91	1.84	-41	9403	9356	9293	9246	9183	9380	9270	108	2790	500	6700	10	1	21605760	2018	20.04	0.42	12	0.00	466.00	22429.00	14750	20231106	-36.68	8920	20240805	4.71	12710	-26.51	20240214	8920	4.71	20240805	14750	-36.68	20231106	8920	4.71	20240805	2.87	N	017890	500	108 억	396800	N	N	1	N	N
57	20240913	090317	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9340	30	2	0.32	419760	45	0.37	9320	9340	9320	12100	6520	9310	9328.00	1.84	-24	9403	9356	9293	9246	9183	9380	9270	108	2790	500	6700	10	1	21605760	2018	20.04	0.42	12	0.00	466.00	22429.00	14750	20231106	-36.68	8920	20240805	4.71	12710	-26.51	20240214	8920	4.71	20240805	14750	-36.68	20231106	8920	4.71	20240805	2.87	N	017890	500	108 억	396800	N	N	1	N	N
58	20240912	160315	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9310	80	2	0.87	111670660	12021	40.89	9250	9340	9230	11990	6470	9230	9289.65	1.84	-621	9416	9322	9236	9142	9056	9280	9100	108	2760	500	6640	10	1	21605760	2011	19.98	0.42	12	0.06	466.00	22429.00	14750	20231106	-36.88	8920	20240805	4.37	12710	-26.75	20240214	8920	4.37	20240805	14750	-36.88	20231106	8920	4.37	20240805	2.85	N	017890	500	108 억	397181	N	N	0	N	N
59	20240912	150314	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9330	100	2	1.08	101069520	10882	37.01	9250	9340	9230	11990	6470	9230	9287.79	1.84	-1025	9416	9322	9236	9142	9056	9280	9100	108	2760	500	6640	10	1	21605760	2016	20.02	0.42	12	0.05	466.00	22429.00	14750	20231106	-36.75	8920	20240805	4.60	12710	-26.59	20240214	8920	4.60	20240805	14750	-36.75	20231106	8920	4.60	20240805	2.85	N	017890	500	108 억	397181	N	N	0	N	N
60	20240912	140314	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9310	80	2	0.87	94533400	10180	34.63	9250	9340	9230	11990	6470	9230	9286.21	1.84	-1034	9416	9322	9236	9142	9056	9280	9100	108	2760	500	6640	10	1	21605760	2011	19.98	0.42	12	0.05	466.00	22429.00	14750	20231106	-36.88	8920	20240805	4.37	12710	-26.75	20240214	8920	4.37	20240805	14750	-36.88	20231106	8920	4.37	20240805	2.85	N	017890	500	108 억	397181	N	N	0	N	N
61	20240912	130313	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9320	90	2	0.98	85893750	9251	31.47	9250	9320	9230	11990	6470	9230	9284.83	1.84	-1300	9416	9322	9236	9142	9056	9280	9100	108	2760	500	6640	10	1	21605760	2014	20.00	0.42	12	0.04	466.00	22429.00	14750	20231106	-36.81	8920	20240805	4.48	12710	-26.67	20240214	8920	4.48	20240805	14750	-36.81	20231106	8920	4.48	20240805	2.85	N	017890	500	108 억	397181	N	N	0	N	N
62	20240912	120312	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9320	90	2	0.98	68698500	7398	25.16	9250	9320	9230	11990	6470	9230	9286.12	1.84	-1295	9416	9322	9236	9142	9056	9280	9100	108	2760	500	6640	10	1	21605760	2014	20.00	0.42	12	0.03	466.00	22429.00	14750	20231106	-36.81	8920	20240805	4.48	12710	-26.67	20240214	8920	4.48	20240805	14750	-36.81	20231106	8920	4.48	20240805	2.85	N	017890	500	108 억	397181	N	N	0	N	N
63	20240912	110313	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9280	50	2	0.54	63908040	6883	23.41	9250	9320	9230	11990	6470	9230	9284.94	1.84	-1252	9416	9322	9236	9142	9056	9280	9100	108	2760	500	6640	10	1	21605760	2005	19.91	0.41	12	0.03	466.00	22429.00	14750	20231106	-37.08	8920	20240805	4.04	12710	-26.99	20240214	8920	4.04	20240805	14750	-37.08	20231106	8920	4.04	20240805	2.85	N	017890	500	108 억	397181	N	N	0	N	N
64	20240912	100314	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9310	80	2	0.87	47596160	5127	17.44	9250	9320	9230	11990	6470	9230	9283.47	1.84	-1075	9416	9322	9236	9142	9056	9280	9100	108	2760	500	6640	10	1	21605760	2011	19.98	0.42	12	0.02	466.00	22429.00	14750	20231106	-36.88	8920	20240805	4.37	12710	-26.75	20240214	8920	4.37	20240805	14750	-36.88	20231106	8920	4.37	20240805	2.85	N	017890	500	108 억	397181	N	N	0	N	N
65	20240912	090314	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9250	20	2	0.22	2996920	324	1.10	9250	9250	9250	11990	6470	9230	9250.00	1.84	-11	9416	9322	9236	9142	9056	9280	9100	108	2760	500	6640	10	1	21605760	1999	19.85	0.41	12	0.00	466.00	22429.00	14750	20231106	-37.29	8920	20240805	3.70	12710	-27.22	20240214	8920	3.70	20240805	14750	-37.29	20231106	8920	3.70	20240805	2.85	N	017890	500	108 억	397181	N	N	0	N	N
66	20240911	160310	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9230	-70	5	-0.75	267021300	28954	217.85	9330	9330	9150	12090	6510	9300	9222.26	1.84	-477	9526	9412	9296	9182	9066	9470	9240	108	2790	500	6690	10	1	21605760	1994	19.81	0.41	12	0.13	466.00	22429.00	14750	20231106	-37.42	8920	20240805	3.48	12710	-27.38	20240214	8920	3.48	20240805	14750	-37.42	20231106	8920	3.48	20240805	2.85	N	017890	500	108 억	397595	N	N	3	N	N
67	20240911	150311	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9180	-120	5	-1.29	248363140	26926	202.59	9330	9330	9150	12090	6510	9300	9223.92	1.84	-273	9526	9412	9296	9182	9066	9470	9240	108	2790	500	6690	10	1	21605760	1983	19.70	0.41	12	0.12	466.00	22429.00	14750	20231106	-37.76	8920	20240805	2.91	12710	-27.77	20240214	8920	2.91	20240805	14750	-37.76	20231106	8920	2.91	20240805	2.85	N	017890	500	108 억	397595	N	N	3	N	N
68	20240911	140312	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9250	-50	5	-0.54	160849250	17404	130.95	9330	9330	9190	12090	6510	9300	9242.09	1.84	-353	9526	9412	9296	9182	9066	9470	9240	108	2790	500	6690	10	1	21605760	1999	19.85	0.41	12	0.08	466.00	22429.00	14750	20231106	-37.29	8920	20240805	3.70	12710	-27.22	20240214	8920	3.70	20240805	14750	-37.29	20231106	8920	3.70	20240805	2.85	N	017890	500	108 억	397595	N	N	3	N	N
69	20240911	130309	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9280	-20	5	-0.22	150662400	16301	122.65	9330	9330	9190	12090	6510	9300	9242.52	1.84	-13	9526	9412	9296	9182	9066	9470	9240	108	2790	500	6690	10	1	21605760	2005	19.91	0.41	12	0.08	466.00	22429.00	14750	20231106	-37.08	8920	20240805	4.04	12710	-26.99	20240214	8920	4.04	20240805	14750	-37.08	20231106	8920	4.04	20240805	2.85	N	017890	500	108 억	397595	N	N	3	N	N
70	20240911	120315	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9220	-80	5	-0.86	137974150	14929	112.32	9330	9330	9190	12090	6510	9300	9242.02	1.84	217	9526	9412	9296	9182	9066	9470	9240	108	2790	500	6690	10	1	21605760	1992	19.79	0.41	12	0.07	466.00	22429.00	14750	20231106	-37.49	8920	20240805	3.36	12710	-27.46	20240214	8920	3.36	20240805	14750	-37.49	20231106	8920	3.36	20240805	2.85	N	017890	500	108 억	397595	N	N	3	N	N
71	20240911	110308	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9290	-10	5	-0.11	34310420	3694	27.79	9330	9330	9270	12090	6510	9300	9288.15	1.84	-566	9526	9412	9296	9182	9066	9470	9240	108	2790	500	6690	10	1	21605760	2007	19.94	0.41	12	0.02	466.00	22429.00	14750	20231106	-37.02	8920	20240805	4.15	12710	-26.91	20240214	8920	4.15	20240805	14750	-37.02	20231106	8920	4.15	20240805	2.85	N	017890	500	108 억	397595	N	N	3	N	N
72	20240911	100309	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9280	-20	5	-0.22	20280220	2183	16.42	9330	9330	9270	12090	6510	9300	9290.07	1.84	428	9526	9412	9296	9182	9066	9470	9240	108	2790	500	6690	10	1	21605760	2005	19.91	0.41	12	0.01	466.00	22429.00	14750	20231106	-37.08	8920	20240805	4.04	12710	-26.99	20240214	8920	4.04	20240805	14750	-37.08	20231106	8920	4.04	20240805	2.85	N	017890	500	108 억	397595	N	N	3	N	N
73	20240911	090312	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9330	30	2	0.32	186600	20	0.15	9330	9330	9330	12090	6510	9300	9330.00	1.84	-1	9526	9412	9296	9182	9066	9470	9240	108	2790	500	6690	10	1	21605760	2016	20.02	0.42	12	0.00	466.00	22429.00	14750	20231106	-36.75	8920	20240805	4.60	12710	-26.59	20240214	8920	4.60	20240805	14750	-36.75	20231106	8920	4.60	20240805	2.85	N	017890	500	108 억	397595	N	N	3	N	N
74	20240910	160309	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9300	-10	5	-0.11	122970960	13211	91.41	9180	9410	9180	12100	6520	9310	9308.23	1.85	-2179	9463	9386	9253	9176	9043	9425	9215	108	2790	500	6700	10	1	21605760	2009	19.96	0.41	12	0.06	466.00	22429.00	14750	20231106	-36.95	8920	20240805	4.26	12710	-26.83	20240214	8920	4.26	20240805	14750	-36.95	20231106	8920	4.26	20240805	2.89	N	017890	500	108 억	399774	N	N	3	N	N
75	20240910	150312	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9290	-20	5	-0.21	116883720	12555	86.87	9180	9410	9180	12100	6520	9310	9309.73	1.85	-1889	9463	9386	9253	9176	9043	9425	9215	108	2790	500	6700	10	1	21605760	2007	19.94	0.41	12	0.06	466.00	22429.00	14750	20231106	-37.02	8920	20240805	4.15	12710	-26.91	20240214	8920	4.15	20240805	14750	-37.02	20231106	8920	4.15	20240805	2.89	N	017890	500	108 억	399774	N	N	36	N	N
76	20240910	140310	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9360	50	2	0.54	89253350	9586	66.33	9180	9410	9180	12100	6520	9310	9310.80	1.85	-1134	9463	9386	9253	9176	9043	9425	9215	108	2790	500	6700	10	1	21605760	2022	20.09	0.42	12	0.04	466.00	22429.00	14750	20231106	-36.54	8920	20240805	4.93	12710	-26.36	20240214	8920	4.93	20240805	14750	-36.54	20231106	8920	4.93	20240805	2.89	N	017890	500	108 억	399774	N	N	36	N	N
77	20240910	130310	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9310	0	3	0.00	84514620	9078	62.81	9180	9410	9180	12100	6520	9310	9309.83	1.85	-867	9463	9386	9253	9176	9043	9425	9215	108	2790	500	6700	10	1	21605760	2011	19.98	0.42	12	0.04	466.00	22429.00	14750	20231106	-36.88	8920	20240805	4.37	12710	-26.75	20240214	8920	4.37	20240805	14750	-36.88	20231106	8920	4.37	20240805	2.89	N	017890	500	108 억	399774	N	N	36	N	N
78	20240910	120309	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9340	30	2	0.32	58539980	6294	43.55	9180	9410	9180	12100	6520	9310	9300.92	1.85	-653	9463	9386	9253	9176	9043	9425	9215	108	2790	500	6700	10	1	21605760	2018	20.04	0.42	12	0.03	466.00	22429.00	14750	20231106	-36.68	8920	20240805	4.71	12710	-26.51	20240214	8920	4.71	20240805	14750	-36.68	20231106	8920	4.71	20240805	2.89	N	017890	500	108 억	399774	N	N	36	N	N
79	20240910	110308	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9380	70	2	0.75	47465920	5112	35.37	9180	9400	9180	12100	6520	9310	9285.20	1.85	107	9463	9386	9253	9176	9043	9425	9215	108	2790	500	6700	10	1	21605760	2027	20.13	0.42	12	0.02	466.00	22429.00	14750	20231106	-36.41	8920	20240805	5.16	12710	-26.20	20240214	8920	5.16	20240805	14750	-36.41	20231106	8920	5.16	20240805	2.89	N	017890	500	108 억	399774	N	N	36	N	N
80	20240910	100310	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9390	80	2	0.86	37253480	4021	27.82	9180	9390	9180	12100	6520	9310	9264.73	1.85	84	9463	9386	9253	9176	9043	9425	9215	108	2790	500	6700	10	1	21605760	2029	20.15	0.42	12	0.02	466.00	22429.00	14750	20231106	-36.34	8920	20240805	5.27	12710	-26.12	20240214	8920	5.27	20240805	14750	-36.34	20231106	8920	5.27	20240805	2.89	N	017890	500	108 억	399774	N	N	36	N	N
81	20240910	090308	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9290	-20	5	-0.21	21261110	2310	15.98	9180	9290	9180	12100	6520	9310	9203.94	1.85	356	9463	9386	9253	9176	9043	9425	9215	108	2790	500	6700	10	1	21605760	2007	19.94	0.41	12	0.01	466.00	22429.00	14750	20231106	-37.02	8920	20240805	4.15	12710	-26.91	20240214	8920	4.15	20240805	14750	-37.02	20231106	8920	4.15	20240805	2.89	N	017890	500	108 억	399774	N	N	36	N	N
82	20240909	160306	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9310	60	2	0.65	133705010	14449	41.76	9200	9330	9120	12020	6480	9250	9253.48	1.84	2790	9403	9326	9213	9136	9023	9365	9175	108	2770	500	6660	10	1	21605760	2011	19.98	0.42	12	0.07	466.00	22429.00	14750	20231106	-36.88	8920	20240805	4.37	12710	-26.75	20240214	8920	4.37	20240805	14750	-36.88	20231106	8920	4.37	20240805	2.91	N	017890	500	108 억	397047	N	N	36	N	N
83	20240909	150306	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9320	70	2	0.76	126274840	13651	39.45	9200	9330	9120	12020	6480	9250	9250.23	1.84	2808	9403	9326	9213	9136	9023	9365	9175	108	2770	500	6660	10	1	21605760	2014	20.00	0.42	12	0.06	466.00	22429.00	14750	20231106	-36.81	8920	20240805	4.48	12710	-26.67	20240214	8920	4.48	20240805	14750	-36.81	20231106	8920	4.48	20240805	2.91	N	017890	500	108 억	397047	N	N	115	N	N
84	20240909	140308	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9320	70	2	0.76	98064640	10617	30.69	9200	9330	9120	12020	6480	9250	9236.57	1.84	2092	9403	9326	9213	9136	9023	9365	9175	108	2770	500	6660	10	1	21605760	2014	20.00	0.42	12	0.05	466.00	22429.00	14750	20231106	-36.81	8920	20240805	4.48	12710	-26.67	20240214	8920	4.48	20240805	14750	-36.81	20231106	8920	4.48	20240805	2.91	N	017890	500	108 억	397047	N	N	115	N	N
85	20240909	130306	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9260	10	2	0.11	89288580	9672	27.95	9200	9280	9120	12020	6480	9250	9231.66	1.84	1758	9403	9326	9213	9136	9023	9365	9175	108	2770	500	6660	10	1	21605760	2001	19.87	0.41	12	0.04	466.00	22429.00	14750	20231106	-37.22	8920	20240805	3.81	12710	-27.14	20240214	8920	3.81	20240805	14750	-37.22	20231106	8920	3.81	20240805	2.91	N	017890	500	108 억	397047	N	N	115	N	N
86	20240909	120306	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9260	10	2	0.11	51590500	5601	16.19	9200	9270	9120	12020	6480	9250	9210.94	1.84	-116	9403	9326	9213	9136	9023	9365	9175	108	2770	500	6660	10	1	21605760	2001	19.87	0.41	12	0.03	466.00	22429.00	14750	20231106	-37.22	8920	20240805	3.81	12710	-27.14	20240214	8920	3.81	20240805	14750	-37.22	20231106	8920	3.81	20240805	2.91	N	017890	500	108 억	397047	N	N	115	N	N
87	20240909	110305	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9250	0	3	0.00	44273700	4811	13.91	9200	9260	9120	12020	6480	9250	9202.60	1.84	-59	9403	9326	9213	9136	9023	9365	9175	108	2770	500	6660	10	1	21605760	1999	19.85	0.41	12	0.02	466.00	22429.00	14750	20231106	-37.29	8920	20240805	3.70	12710	-27.22	20240214	8920	3.70	20240805	14750	-37.29	20231106	8920	3.70	20240805	2.91	N	017890	500	108 억	397047	N	N	115	N	N
88	20240909	100307	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9210	-40	5	-0.43	36750820	3995	11.55	9200	9260	9120	12020	6480	9250	9199.20	1.84	50	9403	9326	9213	9136	9023	9365	9175	108	2770	500	6660	10	1	21605760	1990	19.76	0.41	12	0.02	466.00	22429.00	14750	20231106	-37.56	8920	20240805	3.25	12710	-27.54	20240214	8920	3.25	20240805	14750	-37.56	20231106	8920	3.25	20240805	2.91	N	017890	500	108 억	397047	N	N	115	N	N
89	20240909	090304	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9200	-50	5	-0.54	1849200	201	0.58	9200	9200	9200	12020	6480	9250	9200.00	1.84	20	9403	9326	9213	9136	9023	9365	9175	108	2770	500	6660	10	1	21605760	1988	19.74	0.41	12	0.00	466.00	22429.00	14750	20231106	-37.63	8920	20240805	3.14	12710	-27.62	20240214	8920	3.14	20240805	14750	-37.63	20231106	8920	3.14	20240805	2.91	N	017890	500	108 억	397047	N	N	115	N	N
90	20240906	160303	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9250	-20	5	-0.22	312814130	34036	112.60	9230	9290	9100	12050	6490	9270	9190.55	1.85	-3469	9483	9376	9283	9176	9083	9430	9230	108	2780	500	6670	10	1	21605760	1999	19.85	0.41	12	0.16	466.00	22429.00	14750	20231106	-37.29	8920	20240805	3.70	12710	-27.22	20240214	8920	3.70	20240805	14750	-37.29	20231106	8920	3.70	20240805	2.94	N	017890	500	108 억	400513	N	N	115	N	N
91	20240906	150307	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9220	-50	5	-0.54	297982010	32431	107.29	9230	9290	9100	12050	6490	9270	9188.18	1.85	-3210	9483	9376	9283	9176	9083	9430	9230	108	2780	500	6670	10	1	21605760	1992	19.79	0.41	12	0.15	466.00	22429.00	14750	20231106	-37.49	8920	20240805	3.36	12710	-27.46	20240214	8920	3.36	20240805	14750	-37.49	20231106	8920	3.36	20240805	2.94	N	017890	500	108 억	400513	N	N	1	N	N
92	20240906	140307	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9230	-40	5	-0.43	201390530	21924	72.53	9230	9290	9100	12050	6490	9270	9185.85	1.85	-3786	9483	9376	9283	9176	9083	9430	9230	108	2780	500	6670	10	1	21605760	1994	19.81	0.41	12	0.10	466.00	22429.00	14750	20231106	-37.42	8920	20240805	3.48	12710	-27.38	20240214	8920	3.48	20240805	14750	-37.42	20231106	8920	3.48	20240805	2.94	N	017890	500	108 억	400513	N	N	1	N	N
93	20240906	130304	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9200	-70	5	-0.76	176586380	19226	63.60	9230	9290	9100	12050	6490	9270	9184.77	1.85	-3456	9483	9376	9283	9176	9083	9430	9230	108	2780	500	6670	10	1	21605760	1988	19.74	0.41	12	0.09	466.00	22429.00	14750	20231106	-37.63	8920	20240805	3.14	12710	-27.62	20240214	8920	3.14	20240805	14750	-37.63	20231106	8920	3.14	20240805	2.94	N	017890	500	108 억	400513	N	N	1	N	N
94	20240906	120306	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9240	-30	5	-0.32	126196650	13761	45.52	9230	9290	9100	12050	6490	9270	9170.60	1.85	-3167	9483	9376	9283	9176	9083	9430	9230	108	2780	500	6670	10	1	21605760	1996	19.83	0.41	12	0.06	466.00	22429.00	14750	20231106	-37.36	8920	20240805	3.59	12710	-27.30	20240214	8920	3.59	20240805	14750	-37.36	20231106	8920	3.59	20240805	2.94	N	017890	500	108 억	400513	N	N	1	N	N
95	20240906	110308	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9170	-100	5	-1.08	110793560	12086	39.98	9230	9290	9100	12050	6490	9270	9167.10	1.85	-2618	9483	9376	9283	9176	9083	9430	9230	108	2780	500	6670	10	1	21605760	1981	19.68	0.41	12	0.06	466.00	22429.00	14750	20231106	-37.83	8920	20240805	2.80	12710	-27.85	20240214	8920	2.80	20240805	14750	-37.83	20231106	8920	2.80	20240805	2.94	N	017890	500	108 억	400513	N	N	1	N	N
96	20240906	100304	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9170	-100	5	-1.08	59011250	6410	21.21	9230	9290	9150	12050	6490	9270	9206.12	1.85	-2201	9483	9376	9283	9176	9083	9430	9230	108	2780	500	6670	10	1	21605760	1981	19.68	0.41	12	0.03	466.00	22429.00	14750	20231106	-37.83	8920	20240805	2.80	12710	-27.85	20240214	8920	2.80	20240805	14750	-37.83	20231106	8920	2.80	20240805	2.94	N	017890	500	108 억	400513	N	N	1	N	N
97	20240906	090307	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9280	10	2	0.11	804250	87	0.29	9230	9290	9230	12050	6490	9270	9244.25	1.85	-10	9483	9376	9283	9176	9083	9430	9230	108	2780	500	6670	10	1	21605760	2005	19.91	0.41	12	0.00	466.00	22429.00	14750	20231106	-37.08	8920	20240805	4.04	12710	-26.99	20240214	8920	4.04	20240805	14750	-37.08	20231106	8920	4.04	20240805	2.94	N	017890	500	108 억	400513	N	N	1	N	N
98	20240905	160301	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9270	20	2	0.22	277926290	29995	45.23	9260	9390	9190	12020	6480	9250	9265.74	1.87	-2450	9583	9416	9323	9156	9063	9370	9110	108	2770	500	6660	10	1	21605760	2003	19.89	0.41	12	0.14	466.00	22429.00	14750	20231106	-37.15	8920	20240805	3.92	12710	-27.07	20240214	8920	3.92	20240805	14750	-37.15	20231106	8920	3.92	20240805	2.93	N	017890	500	108 억	402964	N	N	1	N	N
99	20240905	150306	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9310	60	2	0.65	225432870	24335	36.70	9260	9390	9190	12020	6480	9250	9263.73	1.87	-2360	9583	9416	9323	9156	9063	9370	9110	108	2770	500	6660	10	1	21605760	2011	19.98	0.42	12	0.11	466.00	22429.00	14750	20231106	-36.88	8920	20240805	4.37	12710	-26.75	20240214	8920	4.37	20240805	14750	-36.88	20231106	8920	4.37	20240805	2.93	N	017890	500	108 억	402964	N	N	0	N	N
100	20240905	140305	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9250	0	3	0.00	140623510	15148	22.84	9260	9390	9220	12020	6480	9250	9283.31	1.87	-3068	9583	9416	9323	9156	9063	9370	9110	108	2770	500	6660	10	1	21605760	1999	19.85	0.41	12	0.07	466.00	22429.00	14750	20231106	-37.29	8920	20240805	3.70	12710	-27.22	20240214	8920	3.70	20240805	14750	-37.29	20231106	8920	3.70	20240805	2.93	N	017890	500	108 억	402964	N	N	0	N	N
101	20240905	130305	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9250	0	3	0.00	114362340	12307	18.56	9260	9390	9250	12020	6480	9250	9292.46	1.87	-2593	9583	9416	9323	9156	9063	9370	9110	108	2770	500	6660	10	1	21605760	1999	19.85	0.41	12	0.06	466.00	22429.00	14750	20231106	-37.29	8920	20240805	3.70	12710	-27.22	20240214	8920	3.70	20240805	14750	-37.29	20231106	8920	3.70	20240805	2.93	N	017890	500	108 억	402964	N	N	0	N	N
102	20240905	120302	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9310	60	2	0.65	71721490	7713	11.63	9260	9390	9260	12020	6480	9250	9298.78	1.87	-1456	9583	9416	9323	9156	9063	9370	9110	108	2770	500	6660	10	1	21605760	2011	19.98	0.42	12	0.04	466.00	22429.00	14750	20231106	-36.88	8920	20240805	4.37	12710	-26.75	20240214	8920	4.37	20240805	14750	-36.88	20231106	8920	4.37	20240805	2.93	N	017890	500	108 억	402964	N	N	0	N	N
103	20240905	110303	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9310	60	2	0.65	48043700	5164	7.79	9260	9390	9260	12020	6480	9250	9303.58	1.87	-140	9583	9416	9323	9156	9063	9370	9110	108	2770	500	6660	10	1	21605760	2011	19.98	0.42	12	0.02	466.00	22429.00	14750	20231106	-36.88	8920	20240805	4.37	12710	-26.75	20240214	8920	4.37	20240805	14750	-36.88	20231106	8920	4.37	20240805	2.93	N	017890	500	108 억	402964	N	N	0	N	N
104	20240905	100303	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9330	80	2	0.86	42523330	4572	6.89	9260	9390	9260	12020	6480	9250	9300.82	1.87	109	9583	9416	9323	9156	9063	9370	9110	108	2770	500	6660	10	1	21605760	2016	20.02	0.42	12	0.02	466.00	22429.00	14750	20231106	-36.75	8920	20240805	4.60	12710	-26.59	20240214	8920	4.60	20240805	14750	-36.75	20231106	8920	4.60	20240805	2.93	N	017890	500	108 억	402964	N	N	0	N	N
105	20240905	090305	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9390	140	2	1.51	15888510	1713	2.58	9260	9390	9260	12020	6480	9250	9275.25	1.87	202	9583	9416	9323	9156	9063	9370	9110	108	2770	500	6660	10	1	21605760	2029	20.15	0.42	12	0.01	466.00	22429.00	14750	20231106	-36.34	8920	20240805	5.27	12710	-26.12	20240214	8920	5.27	20240805	14750	-36.34	20231106	8920	5.27	20240805	2.93	N	017890	500	108 억	402964	N	N	0	N	N
106	20240904	160259	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9250	-250	5	-2.63	612147220	65964	229.09	9300	9490	9230	12350	6650	9500	9280.60	1.87	-352	9686	9592	9506	9412	9326	9550	9370	108	2850	500	6840	10	1	21605760	1999	19.85	0.41	12	0.31	466.00	22429.00	14750	20231106	-37.29	8920	20240805	3.70	12710	-27.22	20240214	8920	3.70	20240805	14750	-37.29	20231106	8920	3.70	20240805	2.94	N	017890	500	108 억	403317	N	N	3	N	N
107	20240904	150302	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9280	-220	5	-2.32	486503910	52379	181.91	9300	9490	9250	12350	6650	9500	9288.15	1.87	473	9686	9592	9506	9412	9326	9550	9370	108	2850	500	6840	10	1	21605760	2005	19.91	0.41	12	0.24	466.00	22429.00	14750	20231106	-37.08	8920	20240805	4.04	12710	-26.99	20240214	8920	4.04	20240805	14750	-37.08	20231106	8920	4.04	20240805	2.94	N	017890	500	108 억	403317	N	N	3	N	N
108	20240904	140302	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9270	-230	5	-2.42	431565410	46451	161.32	9300	9490	9250	12350	6650	9500	9290.77	1.87	112	9686	9592	9506	9412	9326	9550	9370	108	2850	500	6840	10	1	21605760	2003	19.89	0.41	12	0.21	466.00	22429.00	14750	20231106	-37.15	8920	20240805	3.92	12710	-27.07	20240214	8920	3.92	20240805	14750	-37.15	20231106	8920	3.92	20240805	2.94	N	017890	500	108 억	403317	N	N	3	N	N
109	20240904	130301	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9300	-200	5	-2.11	383528330	41273	143.34	9300	9490	9250	12350	6650	9500	9292.48	1.87	551	9686	9592	9506	9412	9326	9550	9370	108	2850	500	6840	10	1	21605760	2009	19.96	0.41	12	0.19	466.00	22429.00	14750	20231106	-36.95	8920	20240805	4.26	12710	-26.83	20240214	8920	4.26	20240805	14750	-36.95	20231106	8920	4.26	20240805	2.94	N	017890	500	108 억	403317	N	N	3	N	N
110	20240904	120301	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9300	-200	5	-2.11	267729400	28779	99.95	9300	9490	9250	12350	6650	9500	9302.94	1.87	918	9686	9592	9506	9412	9326	9550	9370	108	2850	500	6840	10	1	21605760	2009	19.96	0.41	12	0.13	466.00	22429.00	14750	20231106	-36.95	8920	20240805	4.26	12710	-26.83	20240214	8920	4.26	20240805	14750	-36.95	20231106	8920	4.26	20240805	2.94	N	017890	500	108 억	403317	N	N	3	N	N
111	20240904	110302	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9300	-200	5	-2.11	257502000	27680	96.13	9300	9490	9250	12350	6650	9500	9302.82	1.87	1128	9686	9592	9506	9412	9326	9550	9370	108	2850	500	6840	10	1	21605760	2009	19.96	0.41	12	0.13	466.00	22429.00	14750	20231106	-36.95	8920	20240805	4.26	12710	-26.83	20240214	8920	4.26	20240805	14750	-36.95	20231106	8920	4.26	20240805	2.94	N	017890	500	108 억	403317	N	N	3	N	N
112	20240904	100302	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9300	-200	5	-2.11	236222350	25397	88.20	9300	9490	9250	12350	6650	9500	9301.19	1.87	1659	9686	9592	9506	9412	9326	9550	9370	108	2850	500	6840	10	1	21605760	2009	19.96	0.41	12	0.12	466.00	22429.00	14750	20231106	-36.95	8920	20240805	4.26	12710	-26.83	20240214	8920	4.26	20240805	14750	-36.95	20231106	8920	4.26	20240805	2.94	N	017890	500	108 억	403317	N	N	3	N	N
113	20240904	090301	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9280	-220	5	-2.32	35401960	3805	13.21	9300	9490	9250	12350	6650	9500	9304.06	1.87	712	9686	9592	9506	9412	9326	9550	9370	108	2850	500	6840	10	1	21605760	2005	19.91	0.41	12	0.02	466.00	22429.00	14750	20231106	-37.08	8920	20240805	4.04	12710	-26.99	20240214	8920	4.04	20240805	14750	-37.08	20231106	8920	4.04	20240805	2.94	N	017890	500	108 억	403317	N	N	3	N	N
114	20240903	160257	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9500	-40	5	-0.42	271789820	28544	99.86	9530	9600	9420	12400	6680	9540	9521.79	1.86	729	9686	9612	9566	9492	9446	9590	9470	108	2860	500	6860	10	1	21605760	2053	20.39	0.42	12	0.13	466.00	22429.00	14750	20231106	-35.59	8920	20240805	6.50	12710	-25.26	20240214	8920	6.50	20240805	14750	-35.59	20231106	8920	6.50	20240805	2.94	N	017890	500	108 억	402588	N	N	3	N	N
115	20240903	150259	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9530	-10	5	-0.10	233469050	24512	85.76	9530	9600	9420	12400	6680	9540	9524.68	1.86	989	9686	9612	9566	9492	9446	9590	9470	108	2860	500	6860	10	1	21605760	2059	20.45	0.42	12	0.11	466.00	22429.00	14750	20231106	-35.39	8920	20240805	6.84	12710	-25.02	20240214	8920	6.84	20240805	14750	-35.39	20231106	8920	6.84	20240805	2.94	N	017890	500	108 억	402588	N	N	1	N	N
116	20240903	140259	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9520	-20	5	-0.21	223835980	23502	82.22	9530	9600	9420	12400	6680	9540	9524.12	1.86	1362	9686	9612	9566	9492	9446	9590	9470	108	2860	500	6860	10	1	21605760	2057	20.43	0.42	12	0.11	466.00	22429.00	14750	20231106	-35.46	8920	20240805	6.73	12710	-25.10	20240214	8920	6.73	20240805	14750	-35.46	20231106	8920	6.73	20240805	2.94	N	017890	500	108 억	402588	N	N	1	N	N
117	20240903	130259	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9550	10	2	0.10	184647620	19382	67.81	9530	9600	9420	12400	6680	9540	9526.76	1.86	1581	9686	9612	9566	9492	9446	9590	9470	108	2860	500	6860	10	1	21605760	2063	20.49	0.43	12	0.09	466.00	22429.00	14750	20231106	-35.25	8920	20240805	7.06	12710	-24.86	20240214	8920	7.06	20240805	14750	-35.25	20231106	8920	7.06	20240805	2.94	N	017890	500	108 억	402588	N	N	1	N	N
118	20240903	120257	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9560	20	2	0.21	151876990	15946	55.79	9530	9600	9420	12400	6680	9540	9524.46	1.86	1633	9686	9612	9566	9492	9446	9590	9470	108	2860	500	6860	10	1	21605760	2066	20.52	0.43	12	0.07	466.00	22429.00	14750	20231106	-35.19	8920	20240805	7.17	12710	-24.78	20240214	8920	7.17	20240805	14750	-35.19	20231106	8920	7.17	20240805	2.94	N	017890	500	108 억	402588	N	N	1	N	N
119	20240903	110255	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9550	10	2	0.10	135301710	14210	49.71	9530	9600	9420	12400	6680	9540	9521.58	1.86	1821	9686	9612	9566	9492	9446	9590	9470	108	2860	500	6860	10	1	21605760	2063	20.49	0.43	12	0.07	466.00	22429.00	14750	20231106	-35.25	8920	20240805	7.06	12710	-24.86	20240214	8920	7.06	20240805	14750	-35.25	20231106	8920	7.06	20240805	2.94	N	017890	500	108 억	402588	N	N	1	N	N
120	20240903	100257	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9550	10	2	0.10	112772580	11846	41.44	9530	9600	9420	12400	6680	9540	9519.89	1.86	1429	9686	9612	9566	9492	9446	9590	9470	108	2860	500	6860	10	1	21605760	2063	20.49	0.43	12	0.05	466.00	22429.00	14750	20231106	-35.25	8920	20240805	7.06	12710	-24.86	20240214	8920	7.06	20240805	14750	-35.25	20231106	8920	7.06	20240805	2.94	N	017890	500	108 억	402588	N	N	1	N	N
121	20240903	090257	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9590	50	2	0.52	29272460	3084	10.79	9530	9600	9450	12400	6680	9540	9491.72	1.86	86	9686	9612	9566	9492	9446	9590	9470	108	2860	500	6860	10	1	21605760	2072	20.58	0.43	12	0.01	466.00	22429.00	14750	20231106	-34.98	8920	20240805	7.51	12710	-24.55	20240214	8920	7.51	20240805	14750	-34.98	20231106	8920	7.51	20240805	2.94	N	017890	500	108 억	402588	N	N	1	N	N
122	20240902	160255	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9540	-90	5	-0.93	260291670	27210	125.34	9630	9640	9520	12510	6750	9630	9566.13	1.90	-7215	9736	9682	9636	9582	9536	9660	9560	108	2880	500	6930	10	1	21605760	2061	20.47	0.43	12	0.13	466.00	22429.00	14750	20231106	-35.32	8920	20240805	6.95	12710	-24.94	20240214	8920	6.95	20240805	14750	-35.32	20231106	8920	6.95	20240805	2.97	N	017890	500	108 억	409803	N	N	1	N	N
123	20240902	150258	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9560	-70	5	-0.73	238621130	24939	114.88	9630	9640	9520	12510	6750	9630	9568.19	1.90	-7125	9736	9682	9636	9582	9536	9660	9560	108	2880	500	6930	10	1	21605760	2066	20.52	0.43	12	0.12	466.00	22429.00	14750	20231106	-35.19	8920	20240805	7.17	12710	-24.78	20240214	8920	7.17	20240805	14750	-35.19	20231106	8920	7.17	20240805	2.97	N	017890	500	108 억	409803	N	N	7	N	N
124	20240902	140258	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9610	-20	5	-0.21	189431950	19797	91.19	9630	9640	9520	12510	6750	9630	9568.72	1.90	-7382	9736	9682	9636	9582	9536	9660	9560	108	2880	500	6930	10	1	21605760	2076	20.62	0.43	12	0.09	466.00	22429.00	14750	20231106	-34.85	8920	20240805	7.74	12710	-24.39	20240214	8920	7.74	20240805	14750	-34.85	20231106	8920	7.74	20240805	2.97	N	017890	500	108 억	409803	N	N	7	N	N
125	20240902	130257	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9570	-60	5	-0.62	167884090	17555	80.87	9630	9640	9520	12510	6750	9630	9563.32	1.90	-6864	9736	9682	9636	9582	9536	9660	9560	108	2880	500	6930	10	1	21605760	2068	20.54	0.43	12	0.08	466.00	22429.00	14750	20231106	-35.12	8920	20240805	7.29	12710	-24.70	20240214	8920	7.29	20240805	14750	-35.12	20231106	8920	7.29	20240805	2.97	N	017890	500	108 억	409803	N	N	7	N	N
126	20240902	120258	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9560	-70	5	-0.73	153902100	16094	74.14	9630	9640	9520	12510	6750	9630	9562.70	1.90	-7046	9736	9682	9636	9582	9536	9660	9560	108	2880	500	6930	10	1	21605760	2066	20.52	0.43	12	0.07	466.00	22429.00	14750	20231106	-35.19	8920	20240805	7.17	12710	-24.78	20240214	8920	7.17	20240805	14750	-35.19	20231106	8920	7.17	20240805	2.97	N	017890	500	108 억	409803	N	N	7	N	N
127	20240902	110257	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9570	-60	5	-0.62	121012960	12657	58.30	9630	9640	9520	12510	6750	9630	9560.95	1.90	-6739	9736	9682	9636	9582	9536	9660	9560	108	2880	500	6930	10	1	21605760	2068	20.54	0.43	12	0.06	466.00	22429.00	14750	20231106	-35.12	8920	20240805	7.29	12710	-24.70	20240214	8920	7.29	20240805	14750	-35.12	20231106	8920	7.29	20240805	2.97	N	017890	500	108 억	409803	N	N	7	N	N
128	20240902	100255	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9530	-100	5	-1.04	103725160	10852	49.99	9630	9640	9520	12510	6750	9630	9558.16	1.90	-6048	9736	9682	9636	9582	9536	9660	9560	108	2880	500	6930	10	1	21605760	2059	20.45	0.42	12	0.05	466.00	22429.00	14750	20231106	-35.39	8920	20240805	6.84	12710	-25.02	20240214	8920	6.84	20240805	14750	-35.39	20231106	8920	6.84	20240805	2.97	N	017890	500	108 억	409803	N	N	7	N	N
129	20240902	090254	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9640	10	2	0.10	2944630	306	1.41	9630	9640	9600	12510	6750	9630	9622.97	1.90	-84	9736	9682	9636	9582	9536	9660	9560	108	2880	500	6930	10	1	21605760	2083	20.69	0.43	12	0.00	466.00	22429.00	14750	20231106	-34.64	8920	20240805	8.07	12710	-24.15	20240214	8920	8.07	20240805	14750	-34.64	20231106	8920	8.07	20240805	2.97	N	017890	500	108 억	409803	N	N	7	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History