KissMeData/107600/price/prices-20240901.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

Files

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

56 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240930	160810	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	25550	-450	5	-1.73	338034500	12907	64.76	26000	26750	25550	33800	18200	26000	26192.65	1.59	-4207	26900	26450	26050	25600	25200	26675	25825	28	7800	500	18200	50	1	4936545	1261	-105.58	1.97	12	0.26	-242.00	12973.00	80800	20230919	-68.38	22000	20240909	16.14	70100	-63.55	20240105	22000	16.14	20240909	72500	-64.76	20231222	22000	16.14	20240909	2.67	N	107600	500	27 억	78309	N	N	61	N	N
3	20240930	150822	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	25650	-350	5	-1.35	312807550	11922	59.82	26000	26750	25650	33800	18200	26000	26237.84	1.59	-4405	26900	26450	26050	25600	25200	26675	25825	28	7800	500	18200	50	1	4936545	1266	-105.99	1.98	12	0.24	-242.00	12973.00	80800	20230919	-68.25	22000	20240909	16.59	70100	-63.41	20240105	22000	16.59	20240909	72500	-64.62	20231222	22000	16.59	20240909	2.67	N	107600	500	27 억	78309	N	N	210	N	N
4	20240930	140819	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	25900	-100	5	-0.38	294188400	11198	56.19	26000	26750	25650	33800	18200	26000	26271.51	1.59	-4358	26900	26450	26050	25600	25200	26675	25825	28	7800	500	18200	50	1	4936545	1279	-107.02	2.00	12	0.23	-242.00	12973.00	80800	20230919	-67.95	22000	20240909	17.73	70100	-63.05	20240105	22000	17.73	20240909	72500	-64.28	20231222	22000	17.73	20240909	2.67	N	107600	500	27 억	78309	N	N	210	N	N
5	20240930	130817	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	26150	150	2	0.58	264693250	10059	50.47	26000	26750	25650	33800	18200	26000	26314.07	1.59	-3486	26900	26450	26050	25600	25200	26675	25825	28	7800	500	18200	50	1	4936545	1291	-108.06	2.02	12	0.20	-242.00	12973.00	80800	20230919	-67.64	22000	20240909	18.86	70100	-62.70	20240105	22000	18.86	20240909	72500	-63.93	20231222	22000	18.86	20240909	2.67	N	107600	500	27 억	78309	N	N	210	N	N
6	20240930	120814	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	25900	-100	5	-0.38	244436750	9283	46.58	26000	26750	25650	33800	18200	26000	26331.65	1.59	-3570	26900	26450	26050	25600	25200	26675	25825	28	7800	500	18200	50	1	4936545	1279	-107.02	2.00	12	0.19	-242.00	12973.00	80800	20230919	-67.95	22000	20240909	17.73	70100	-63.05	20240105	22000	17.73	20240909	72500	-64.28	20231222	22000	17.73	20240909	2.67	N	107600	500	27 억	78309	N	N	210	N	N
7	20240930	110812	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	25850	-150	5	-0.58	236300450	8967	44.99	26000	26750	25850	33800	18200	26000	26352.23	1.59	-3441	26900	26450	26050	25600	25200	26675	25825	28	7800	500	18200	50	1	4936545	1276	-106.82	1.99	12	0.18	-242.00	12973.00	80800	20230919	-68.01	22000	20240909	17.50	70100	-63.12	20240105	22000	17.50	20240909	72500	-64.34	20231222	22000	17.50	20240909	2.67	N	107600	500	27 억	78309	N	N	210	N	N
8	20240930	100810	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	26200	200	2	0.77	178754400	6759	33.91	26000	26750	26000	33800	18200	26000	26446.87	1.59	-2390	26900	26450	26050	25600	25200	26675	25825	28	7800	500	18200	50	1	4936545	1293	-108.26	2.02	12	0.14	-242.00	12973.00	80800	20230919	-67.57	22000	20240909	19.09	70100	-62.62	20240105	22000	19.09	20240909	72500	-63.86	20231222	22000	19.09	20240909	2.67	N	107600	500	27 억	78309	N	N	210	N	N
9	20240930	090739	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	26650	650	2	2.50	52673550	1981	9.94	26000	26750	26000	33800	18200	26000	26589.37	1.59	-142	26900	26450	26050	25600	25200	26675	25825	28	7800	500	18200	50	1	4936545	1316	-110.12	2.05	12	0.04	-242.00	12973.00	80800	20230919	-67.02	22000	20240909	21.14	70100	-61.98	20240105	22000	21.14	20240909	72500	-63.24	20231222	22000	21.14	20240909	2.67	N	107600	500	27 억	78309	N	N	210	N	N
10	20240927	160815	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	26000	50	2	0.19	519670050	19859	123.42	25900	26500	25650	33700	18200	25950	26168.48	1.55	2054	26916	26432	25816	25332	24716	26675	25575	28	7750	500	18160	50	1	4936545	1284	-107.44	2.00	12	0.40	-242.00	12973.00	82000	20230918	-68.29	22000	20240909	18.18	70100	-62.91	20240105	22000	18.18	20240909	73000	-64.38	20230927	22000	18.18	20240909	2.74	N	107600	500	27 억	76281	N	N	210	N	N
11	20240927	150819	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	26200	250	2	0.96	476104300	18193	113.06	25900	26500	25650	33700	18200	25950	26169.64	1.55	1739	26916	26432	25816	25332	24716	26675	25575	28	7750	500	18160	50	1	4936545	1293	-108.26	2.02	12	0.37	-242.00	12973.00	82000	20230918	-68.05	22000	20240909	19.09	70100	-62.62	20240105	22000	19.09	20240909	73000	-64.11	20230927	22000	19.09	20240909	2.74	N	107600	500	27 억	76281	N	N	45	N	N
12	20240927	140825	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	26200	250	2	0.96	434171750	16586	103.08	25900	26500	25650	33700	18200	25950	26177.00	1.55	1764	26916	26432	25816	25332	24716	26675	25575	28	7750	500	18160	50	1	4936545	1293	-108.26	2.02	12	0.34	-242.00	12973.00	82000	20230918	-68.05	22000	20240909	19.09	70100	-62.62	20240105	22000	19.09	20240909	73000	-64.11	20230927	22000	19.09	20240909	2.74	N	107600	500	27 억	76281	N	N	45	N	N
13	20240927	130818	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	26250	300	2	1.16	394460900	15067	93.64	25900	26500	25650	33700	18200	25950	26180.45	1.55	1517	26916	26432	25816	25332	24716	26675	25575	28	7750	500	18160	50	1	4936545	1296	-108.47	2.02	12	0.31	-242.00	12973.00	82000	20230918	-67.99	22000	20240909	19.32	70100	-62.55	20240105	22000	19.32	20240909	73000	-64.04	20230927	22000	19.32	20240909	2.74	N	107600	500	27 억	76281	N	N	45	N	N
14	20240927	120814	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	26150	200	2	0.77	369936050	14131	87.82	25900	26500	25650	33700	18200	25950	26179.04	1.55	976	26916	26432	25816	25332	24716	26675	25575	28	7750	500	18160	50	1	4936545	1291	-108.06	2.02	12	0.29	-242.00	12973.00	82000	20230918	-68.11	22000	20240909	18.86	70100	-62.70	20240105	22000	18.86	20240909	73000	-64.18	20230927	22000	18.86	20240909	2.74	N	107600	500	27 억	76281	N	N	45	N	N
15	20240927	110817	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	26350	400	2	1.54	304594500	11625	72.25	25900	26500	25650	33700	18200	25950	26201.68	1.55	1110	26916	26432	25816	25332	24716	26675	25575	28	7750	500	18160	50	1	4936545	1301	-108.88	2.03	12	0.24	-242.00	12973.00	82000	20230918	-67.87	22000	20240909	19.77	70100	-62.41	20240105	22000	19.77	20240909	73000	-63.90	20230927	22000	19.77	20240909	2.74	N	107600	500	27 억	76281	N	N	45	N	N
16	20240927	100816	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	26100	150	2	0.58	253243750	9674	60.12	25900	26500	25650	33700	18200	25950	26177.77	1.55	1469	26916	26432	25816	25332	24716	26675	25575	28	7750	500	18160	50	1	4936545	1288	-107.85	2.01	12	0.20	-242.00	12973.00	82000	20230918	-68.17	22000	20240909	18.64	70100	-62.77	20240105	22000	18.64	20240909	73000	-64.25	20230927	22000	18.64	20240909	2.74	N	107600	500	27 억	76281	N	N	45	N	N
17	20240927	090818	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	26000	50	2	0.19	22831050	883	5.49	25900	26000	25650	33700	18200	25950	25856.23	1.55	316	26916	26432	25816	25332	24716	26675	25575	28	7750	500	18160	50	1	4936545	1284	-107.44	2.00	12	0.02	-242.00	12973.00	82000	20230918	-68.29	22000	20240909	18.18	70100	-62.91	20240105	22000	18.18	20240909	73000	-64.38	20230927	22000	18.18	20240909	2.74	N	107600	500	27 억	76281	N	N	45	N	N
18	20240926	160802	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	25950	750	2	2.98	411748750	15967	65.61	25200	26300	25200	32750	17650	25200	25787.36	1.44	5608	26066	25632	25316	24882	24566	25475	24725	28	7550	500	17640	50	1	4936545	1281	-107.23	2.00	12	0.32	-242.00	12973.00	82000	20230918	-68.35	22000	20240909	17.95	70100	-62.98	20240105	22000	17.95	20240909	74200	-65.03	20230926	22000	17.95	20240909	2.86	N	107600	500	27 억	70868	N	N	45	N	N
19	20240926	150804	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	26100	900	2	3.57	393779600	15278	62.78	25200	26300	25200	32750	17650	25200	25774.29	1.44	5666	26066	25632	25316	24882	24566	25475	24725	28	7550	500	17640	50	1	4936545	1288	-107.85	2.01	12	0.31	-242.00	12973.00	82000	20230918	-68.17	22000	20240909	18.64	70100	-62.77	20240105	22000	18.64	20240909	74200	-64.82	20230926	22000	18.64	20240909	2.86	N	107600	500	27 억	70868	N	N	4	N	N
20	20240926	140812	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	25900	700	2	2.78	310425600	12087	49.67	25200	26200	25200	32750	17650	25200	25682.60	1.44	4465	26066	25632	25316	24882	24566	25475	24725	28	7550	500	17640	50	1	4936545	1279	-107.02	2.00	12	0.24	-242.00	12973.00	82000	20230918	-68.41	22000	20240909	17.73	70100	-63.05	20240105	22000	17.73	20240909	74200	-65.09	20230926	22000	17.73	20240909	2.86	N	107600	500	27 억	70868	N	N	4	N	N
21	20240926	130810	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	25550	350	2	1.39	141126350	5547	22.79	25200	25650	25200	32750	17650	25200	25441.92	1.44	644	26066	25632	25316	24882	24566	25475	24725	28	7550	500	17640	50	1	4936545	1261	-105.58	1.97	12	0.11	-242.00	12973.00	82000	20230918	-68.84	22000	20240909	16.14	70100	-63.55	20240105	22000	16.14	20240909	74200	-65.57	20230926	22000	16.14	20240909	2.86	N	107600	500	27 억	70868	N	N	4	N	N
22	20240926	120813	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	25500	300	2	1.19	106871900	4206	17.28	25200	25600	25200	32750	17650	25200	25409.39	1.44	270	26066	25632	25316	24882	24566	25475	24725	28	7550	500	17640	50	1	4936545	1259	-105.37	1.97	12	0.09	-242.00	12973.00	82000	20230918	-68.90	22000	20240909	15.91	70100	-63.62	20240105	22000	15.91	20240909	74200	-65.63	20230926	22000	15.91	20240909	2.86	N	107600	500	27 억	70868	N	N	4	N	N
23	20240926	110811	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	25500	300	2	1.19	92559950	3645	14.98	25200	25600	25200	32750	17650	25200	25393.68	1.44	191	26066	25632	25316	24882	24566	25475	24725	28	7550	500	17640	50	1	4936545	1259	-105.37	1.97	12	0.07	-242.00	12973.00	82000	20230918	-68.90	22000	20240909	15.91	70100	-63.62	20240105	22000	15.91	20240909	74200	-65.63	20230926	22000	15.91	20240909	2.86	N	107600	500	27 억	70868	N	N	4	N	N
24	20240926	100814	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	25400	200	2	0.79	81954500	3227	13.26	25200	25600	25200	32750	17650	25200	25396.50	1.44	169	26066	25632	25316	24882	24566	25475	24725	28	7550	500	17640	50	1	4936545	1254	-104.96	1.96	12	0.07	-242.00	12973.00	82000	20230918	-69.02	22000	20240909	15.45	70100	-63.77	20240105	22000	15.45	20240909	74200	-65.77	20230926	22000	15.45	20240909	2.86	N	107600	500	27 억	70868	N	N	4	N	N
25	20240926	090811	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	25450	250	2	0.99	18603400	731	3.00	25200	25600	25200	32750	17650	25200	25449.25	1.44	133	26066	25632	25316	24882	24566	25475	24725	28	7550	500	17640	50	1	4936545	1256	-105.17	1.96	12	0.01	-242.00	12973.00	82000	20230918	-68.96	22000	20240909	15.68	70100	-63.69	20240105	22000	15.68	20240909	74200	-65.70	20230926	22000	15.68	20240909	2.86	N	107600	500	27 억	70868	N	N	4	N	N
26	20240925	160802	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	25200	0	3	0.00	618142550	24300	97.79	25400	25750	25000	32750	17650	25200	25439.48	1.35	4116	26200	25700	24700	24200	23200	25950	24450	28	7550	500	17640	50	1	4936545	1244	-104.13	1.94	12	0.49	-242.00	12973.00	82000	20230918	-69.27	22000	20240909	14.55	70100	-64.05	20240105	22000	14.55	20240909	75300	-66.53	20230925	22000	14.55	20240909	2.89	N	107600	500	27 억	66771	N	N	4	N	N
27	20240925	150808	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	25150	-50	5	-0.20	593603100	23324	93.86	25400	25750	25000	32750	17650	25200	25450.31	1.35	3801	26200	25700	24700	24200	23200	25950	24450	28	7550	500	17640	50	1	4936545	1242	-103.93	1.94	12	0.47	-242.00	12973.00	82000	20230918	-69.33	22000	20240909	14.32	70100	-64.12	20240105	22000	14.32	20240909	75300	-66.60	20230925	22000	14.32	20240909	2.89	N	107600	500	27 억	66771	N	N	116	N	N
28	20240925	140809	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	25550	350	2	1.39	501661800	19694	79.25	25400	25750	25150	32750	17650	25200	25472.82	1.35	2905	26200	25700	24700	24200	23200	25950	24450	28	7550	500	17640	50	1	4936545	1261	-105.58	1.97	12	0.40	-242.00	12973.00	82000	20230918	-68.84	22000	20240909	16.14	70100	-63.55	20240105	22000	16.14	20240909	75300	-66.07	20230925	22000	16.14	20240909	2.89	N	107600	500	27 억	66771	N	N	116	N	N
29	20240925	130808	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	25600	400	2	1.59	479463700	18827	75.76	25400	25750	25150	32750	17650	25200	25466.81	1.35	2813	26200	25700	24700	24200	23200	25950	24450	28	7550	500	17640	50	1	4936545	1264	-105.79	1.97	12	0.38	-242.00	12973.00	82000	20230918	-68.78	22000	20240909	16.36	70100	-63.48	20240105	22000	16.36	20240909	75300	-66.00	20230925	22000	16.36	20240909	2.89	N	107600	500	27 억	66771	N	N	116	N	N
30	20240925	120809	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	25600	400	2	1.59	452260400	17760	71.47	25400	25750	25150	32750	17650	25200	25465.11	1.35	2592	26200	25700	24700	24200	23200	25950	24450	28	7550	500	17640	50	1	4936545	1264	-105.79	1.97	12	0.36	-242.00	12973.00	82000	20230918	-68.78	22000	20240909	16.36	70100	-63.48	20240105	22000	16.36	20240909	75300	-66.00	20230925	22000	16.36	20240909	2.89	N	107600	500	27 억	66771	N	N	116	N	N
31	20240925	110806	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	25600	400	2	1.59	425728200	16723	67.30	25400	25750	25150	32750	17650	25200	25457.65	1.35	2444	26200	25700	24700	24200	23200	25950	24450	28	7550	500	17640	50	1	4936545	1264	-105.79	1.97	12	0.34	-242.00	12973.00	82000	20230918	-68.78	22000	20240909	16.36	70100	-63.48	20240105	22000	16.36	20240909	75300	-66.00	20230925	22000	16.36	20240909	2.89	N	107600	500	27 억	66771	N	N	116	N	N
32	20240925	100806	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	25550	350	2	1.39	362057950	14218	57.22	25400	25750	25150	32750	17650	25200	25464.76	1.35	1091	26200	25700	24700	24200	23200	25950	24450	28	7550	500	17640	50	1	4936545	1261	-105.58	1.97	12	0.29	-242.00	12973.00	82000	20230918	-68.84	22000	20240909	16.14	70100	-63.55	20240105	22000	16.14	20240909	75300	-66.07	20230925	22000	16.14	20240909	2.89	N	107600	500	27 억	66771	N	N	116	N	N
33	20240925	090811	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	25500	300	2	1.19	176497950	6935	27.91	25400	25700	25300	32750	17650	25200	25450.32	1.35	1022	26200	25700	24700	24200	23200	25950	24450	28	7550	500	17640	50	1	4936545	1259	-105.37	1.97	12	0.14	-242.00	12973.00	82000	20230918	-68.90	22000	20240909	15.91	70100	-63.62	20240105	22000	15.91	20240909	75300	-66.14	20230925	22000	15.91	20240909	2.89	N	107600	500	27 억	66771	N	N	116	N	N
34	20240924	160801	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	25200	1300	2	5.44	610002500	24592	196.22	23700	25200	23700	31050	16750	23900	24803.45	1.21	7075	25000	24450	23850	23300	22700	24725	23575	28	7150	500	16730	50	1	4936545	1244	-104.13	1.94	12	0.50	-242.00	12973.00	82000	20230918	-69.27	22000	20240909	14.55	70100	-64.05	20240105	22000	14.55	20240909	75300	-66.53	20230925	22000	14.55	20240909	2.88	N	107600	500	27 억	59749	N	N	116	N	N
35	20240924	150804	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	25200	1300	2	5.44	575435850	23218	185.25	23700	25200	23700	31050	16750	23900	24784.04	1.21	6473	25000	24450	23850	23300	22700	24725	23575	28	7150	500	16730	50	1	4936545	1244	-104.13	1.94	12	0.47	-242.00	12973.00	82000	20230918	-69.27	22000	20240909	14.55	70100	-64.05	20240105	22000	14.55	20240909	75300	-66.53	20230925	22000	14.55	20240909	2.88	N	107600	500	27 억	59749	N	N	12	N	N
36	20240924	140757	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	24950	1050	2	4.39	472433450	19103	152.42	23700	25150	23700	31050	16750	23900	24730.85	1.21	4788	25000	24450	23850	23300	22700	24725	23575	28	7150	500	16730	50	1	4936545	1232	-103.10	1.92	12	0.39	-242.00	12973.00	82000	20230918	-69.57	22000	20240909	13.41	70100	-64.41	20240105	22000	13.41	20240909	75300	-66.87	20230925	22000	13.41	20240909	2.88	N	107600	500	27 억	59749	N	N	12	N	N
37	20240924	130802	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	24900	1000	2	4.18	436631400	17662	140.92	23700	25150	23700	31050	16750	23900	24721.52	1.21	4525	25000	24450	23850	23300	22700	24725	23575	28	7150	500	16730	50	1	4936545	1229	-102.89	1.92	12	0.36	-242.00	12973.00	82000	20230918	-69.63	22000	20240909	13.18	70100	-64.48	20240105	22000	13.18	20240909	75300	-66.93	20230925	22000	13.18	20240909	2.88	N	107600	500	27 억	59749	N	N	12	N	N
38	20240924	120755	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	24650	750	2	3.14	385318600	15586	124.36	23700	25150	23700	31050	16750	23900	24722.10	1.21	3882	25000	24450	23850	23300	22700	24725	23575	28	7150	500	16730	50	1	4936545	1217	-101.86	1.90	12	0.32	-242.00	12973.00	82000	20230918	-69.94	22000	20240909	12.05	70100	-64.84	20240105	22000	12.05	20240909	75300	-67.26	20230925	22000	12.05	20240909	2.88	N	107600	500	27 억	59749	N	N	12	N	N
39	20240924	110803	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	24700	800	2	3.35	381083950	15414	122.99	23700	25150	23700	31050	16750	23900	24723.24	1.21	3887	25000	24450	23850	23300	22700	24725	23575	28	7150	500	16730	50	1	4936545	1219	-102.07	1.90	12	0.31	-242.00	12973.00	82000	20230918	-69.88	22000	20240909	12.27	70100	-64.76	20240105	22000	12.27	20240909	75300	-67.20	20230925	22000	12.27	20240909	2.88	N	107600	500	27 억	59749	N	N	12	N	N
40	20240924	100802	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	24750	850	2	3.56	234246800	9519	75.95	23700	24900	23700	31050	16750	23900	24608.34	1.21	3638	25000	24450	23850	23300	22700	24725	23575	28	7150	500	16730	50	1	4936545	1222	-102.27	1.91	12	0.19	-242.00	12973.00	82000	20230918	-69.82	22000	20240909	12.50	70100	-64.69	20240105	22000	12.50	20240909	75300	-67.13	20230925	22000	12.50	20240909	2.88	N	107600	500	27 억	59749	N	N	12	N	N
41	20240924	090804	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	24500	600	2	2.51	41775200	1736	13.85	23700	24500	23700	31050	16750	23900	24064.06	1.21	652	25000	24450	23850	23300	22700	24725	23575	28	7150	500	16730	50	1	4936545	1209	-101.24	1.89	12	0.04	-242.00	12973.00	82000	20230918	-70.12	22000	20240909	11.36	70100	-65.05	20240105	22000	11.36	20240909	75300	-67.46	20230925	22000	11.36	20240909	2.88	N	107600	500	27 억	59749	N	N	12	N	N
42	20240923	160759	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23900	550	2	2.36	298306750	12447	107.19	23700	24400	23250	30350	16350	23350	23966.16	1.13	4080	24416	23882	23616	23082	22816	23750	22950	28	7000	500	16340	50	1	4936545	1180	-98.76	1.84	12	0.25	-242.00	12973.00	82000	20230918	-70.85	22000	20240909	8.64	70100	-65.91	20240105	22000	8.64	20240909	75300	-68.26	20230925	22000	8.64	20240909	2.86	N	107600	500	27 억	55541	N	N	12	N	N
43	20240923	150802	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	24100	750	2	3.21	283191300	11816	101.76	23700	24400	23250	30350	16350	23350	23966.77	1.13	4147	24416	23882	23616	23082	22816	23750	22950	28	7000	500	16340	50	1	4936545	1190	-99.59	1.86	12	0.24	-242.00	12973.00	82000	20230918	-70.61	22000	20240909	9.55	70100	-65.62	20240105	22000	9.55	20240909	75300	-67.99	20230925	22000	9.55	20240909	2.86	N	107600	500	27 억	55541	N	N	204	N	N
44	20240923	140807	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	24150	800	2	3.43	263175100	10982	94.57	23700	24400	23250	30350	16350	23350	23964.22	1.13	4146	24416	23882	23616	23082	22816	23750	22950	28	7000	500	16340	50	1	4936545	1192	-99.79	1.86	12	0.22	-242.00	12973.00	82000	20230918	-70.55	22000	20240909	9.77	70100	-65.55	20240105	22000	9.77	20240909	75300	-67.93	20230925	22000	9.77	20240909	2.86	N	107600	500	27 억	55541	N	N	204	N	N
45	20240923	130801	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23900	550	2	2.36	224176800	9364	80.64	23700	24400	23250	30350	16350	23350	23940.28	1.13	3792	24416	23882	23616	23082	22816	23750	22950	28	7000	500	16340	50	1	4936545	1180	-98.76	1.84	12	0.19	-242.00	12973.00	82000	20230918	-70.85	22000	20240909	8.64	70100	-65.91	20240105	22000	8.64	20240909	75300	-68.26	20230925	22000	8.64	20240909	2.86	N	107600	500	27 억	55541	N	N	204	N	N
46	20240923	120801	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23900	550	2	2.36	213203000	8904	76.68	23700	24400	23250	30350	16350	23350	23944.63	1.13	3452	24416	23882	23616	23082	22816	23750	22950	28	7000	500	16340	50	1	4936545	1180	-98.76	1.84	12	0.18	-242.00	12973.00	82000	20230918	-70.85	22000	20240909	8.64	70100	-65.91	20240105	22000	8.64	20240909	75300	-68.26	20230925	22000	8.64	20240909	2.86	N	107600	500	27 억	55541	N	N	204	N	N
47	20240923	110802	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23900	550	2	2.36	205110150	8564	73.75	23700	24400	23250	30350	16350	23350	23950.27	1.13	3232	24416	23882	23616	23082	22816	23750	22950	28	7000	500	16340	50	1	4936545	1180	-98.76	1.84	12	0.17	-242.00	12973.00	82000	20230918	-70.85	22000	20240909	8.64	70100	-65.91	20240105	22000	8.64	20240909	75300	-68.26	20230925	22000	8.64	20240909	2.86	N	107600	500	27 억	55541	N	N	204	N	N
48	20240923	100801	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	24350	1000	2	4.28	99153900	4143	35.68	23700	24400	23250	30350	16350	23350	23932.87	1.13	1585	24416	23882	23616	23082	22816	23750	22950	28	7000	500	16340	50	1	4936545	1202	-100.62	1.88	12	0.08	-242.00	12973.00	82000	20230918	-70.30	22000	20240909	10.68	70100	-65.26	20240105	22000	10.68	20240909	75300	-67.66	20230925	22000	10.68	20240909	2.86	N	107600	500	27 억	55541	N	N	204	N	N
49	20240923	090801	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23650	300	2	1.28	4375650	185	1.59	23700	23700	23650	30350	16350	23350	23652.16	1.13	-78	24416	23882	23616	23082	22816	23750	22950	28	7000	500	16340	50	1	4936545	1167	-97.73	1.82	12	0.00	-242.00	12973.00	82000	20230918	-71.16	22000	20240909	7.50	70100	-66.26	20240105	22000	7.50	20240909	75300	-68.59	20230925	22000	7.50	20240909	2.86	N	107600	500	27 억	55541	N	N	204	N	N
50	20240913	160722	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23850	-350	5	-1.45	466098550	19481	144.27	24200	24550	23500	31450	16950	24200	23925.81	1.16	-421	24866	24532	23966	23632	23066	24250	23350	28	7250	500	16940	50	1	4936545	1177	-98.55	1.84	12	0.39	-242.00	12973.00	83700	20230907	-71.51	22000	20240909	8.41	70100	-65.98	20240105	22000	8.41	20240909	82000	-70.91	20230918	22000	8.41	20240909	2.73	N	107600	500	27 억	57057	N	N	1362	N	N
51	20240913	150729	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	24150	-50	5	-0.21	457893600	19139	141.74	24200	24550	23500	31450	16950	24200	23924.64	1.16	-564	24866	24532	23966	23632	23066	24250	23350	28	7250	500	16940	50	1	4936545	1192	-99.79	1.86	12	0.39	-242.00	12973.00	83700	20230907	-71.15	22000	20240909	9.77	70100	-65.55	20240105	22000	9.77	20240909	82000	-70.55	20230918	22000	9.77	20240909	2.73	N	107600	500	27 억	57057	N	N	62	N	N
52	20240913	140731	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	24050	-150	5	-0.62	154210150	6457	47.82	24200	24200	23500	31450	16950	24200	23882.63	1.16	-899	24866	24532	23966	23632	23066	24250	23350	28	7250	500	16940	50	1	4936545	1187	-99.38	1.85	12	0.13	-242.00	12973.00	83700	20230907	-71.27	22000	20240909	9.32	70100	-65.69	20240105	22000	9.32	20240909	82000	-70.67	20230918	22000	9.32	20240909	2.73	N	107600	500	27 억	57057	N	N	62	N	N
53	20240913	130727	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23800	-400	5	-1.65	127883850	5359	39.69	24200	24200	23500	31450	16950	24200	23863.38	1.16	-1119	24866	24532	23966	23632	23066	24250	23350	28	7250	500	16940	50	1	4936545	1175	-98.35	1.83	12	0.11	-242.00	12973.00	83700	20230907	-71.57	22000	20240909	8.18	70100	-66.05	20240105	22000	8.18	20240909	82000	-70.98	20230918	22000	8.18	20240909	2.73	N	107600	500	27 억	57057	N	N	62	N	N
54	20240913	120728	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23650	-550	5	-2.27	127170650	5329	39.47	24200	24200	23500	31450	16950	24200	23863.89	1.16	-1119	24866	24532	23966	23632	23066	24250	23350	28	7250	500	16940	50	1	4936545	1167	-97.73	1.82	12	0.11	-242.00	12973.00	83700	20230907	-71.74	22000	20240909	7.50	70100	-66.26	20240105	22000	7.50	20240909	82000	-71.16	20230918	22000	7.50	20240909	2.73	N	107600	500	27 억	57057	N	N	62	N	N
55	20240913	110728	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23600	-600	5	-2.48	125348600	5252	38.90	24200	24200	23500	31450	16950	24200	23866.83	1.16	-1072	24866	24532	23966	23632	23066	24250	23350	28	7250	500	16940	50	1	4936545	1165	-97.52	1.82	12	0.11	-242.00	12973.00	83700	20230907	-71.80	22000	20240909	7.27	70100	-66.33	20240105	22000	7.27	20240909	82000	-71.22	20230918	22000	7.27	20240909	2.73	N	107600	500	27 억	57057	N	N	62	N	N
56	20240913	100730	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	24050	-150	5	-0.62	110501950	4627	34.27	24200	24200	23500	31450	16950	24200	23881.99	1.16	-1032	24866	24532	23966	23632	23066	24250	23350	28	7250	500	16940	50	1	4936545	1187	-99.38	1.85	12	0.09	-242.00	12973.00	83700	20230907	-71.27	22000	20240909	9.32	70100	-65.69	20240105	22000	9.32	20240909	82000	-70.67	20230918	22000	9.32	20240909	2.73	N	107600	500	27 억	57057	N	N	62	N	N
57	20240913	090733	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	24100	-100	5	-0.41	9844750	409	3.03	24200	24200	23900	31450	16950	24200	24070.29	1.16	4	24866	24532	23966	23632	23066	24250	23350	28	7250	500	16940	50	1	4936545	1190	-99.59	1.86	12	0.01	-242.00	12973.00	83700	20230907	-71.21	22000	20240909	9.55	70100	-65.62	20240105	22000	9.55	20240909	82000	-70.61	20230918	22000	9.55	20240909	2.73	N	107600	500	27 억	57057	N	N	62	N	N
58	20240912	160717	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	24200	1100	2	4.76	323320600	13490	95.21	24300	24300	23400	30000	16200	23100	23967.03	1.04	5709	24533	23816	23133	22416	21733	24175	22775	28	6900	500	16170	50	1	4936545	1195	-100.00	1.87	12	0.27	-242.00	12973.00	85300	20230906	-71.63	22000	20240909	10.00	70100	-65.48	20240105	22000	10.00	20240909	82000	-70.49	20230918	22000	10.00	20240909	2.74	N	107600	500	27 억	51394	N	N	62	N	N
59	20240912	150726	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	24200	1100	2	4.76	304437050	12709	89.70	24300	24300	23400	30000	16200	23100	23954.45	1.04	5463	24533	23816	23133	22416	21733	24175	22775	28	6900	500	16170	50	1	4936545	1195	-100.00	1.87	12	0.26	-242.00	12973.00	85300	20230906	-71.63	22000	20240909	10.00	70100	-65.48	20240105	22000	10.00	20240909	82000	-70.49	20230918	22000	10.00	20240909	2.74	N	107600	500	27 억	51394	N	N	6	N	N
60	20240912	140730	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23900	800	2	3.46	161453100	6770	47.78	24300	24300	23400	30000	16200	23100	23848.32	1.04	1000	24533	23816	23133	22416	21733	24175	22775	28	6900	500	16170	50	1	4936545	1180	-98.76	1.84	12	0.14	-242.00	12973.00	85300	20230906	-71.98	22000	20240909	8.64	70100	-65.91	20240105	22000	8.64	20240909	82000	-70.85	20230918	22000	8.64	20240909	2.74	N	107600	500	27 억	51394	N	N	6	N	N
61	20240912	130725	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23800	700	2	3.03	146844700	6158	43.46	24300	24300	23400	30000	16200	23100	23846.17	1.04	758	24533	23816	23133	22416	21733	24175	22775	28	6900	500	16170	50	1	4936545	1175	-98.35	1.83	12	0.12	-242.00	12973.00	85300	20230906	-72.10	22000	20240909	8.18	70100	-66.05	20240105	22000	8.18	20240909	82000	-70.98	20230918	22000	8.18	20240909	2.74	N	107600	500	27 억	51394	N	N	6	N	N
62	20240912	120724	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23800	700	2	3.03	130221400	5457	38.51	24300	24300	23400	30000	16200	23100	23863.18	1.04	647	24533	23816	23133	22416	21733	24175	22775	28	6900	500	16170	50	1	4936545	1175	-98.35	1.83	12	0.11	-242.00	12973.00	85300	20230906	-72.10	22000	20240909	8.18	70100	-66.05	20240105	22000	8.18	20240909	82000	-70.98	20230918	22000	8.18	20240909	2.74	N	107600	500	27 억	51394	N	N	6	N	N
63	20240912	110722	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23650	550	2	2.38	118374650	4957	34.98	24300	24300	23400	30000	16200	23100	23880.30	1.04	408	24533	23816	23133	22416	21733	24175	22775	28	6900	500	16170	50	1	4936545	1167	-97.73	1.82	12	0.10	-242.00	12973.00	85300	20230906	-72.27	22000	20240909	7.50	70100	-66.26	20240105	22000	7.50	20240909	82000	-71.16	20230918	22000	7.50	20240909	2.74	N	107600	500	27 억	51394	N	N	6	N	N
64	20240912	100723	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23800	700	2	3.03	93585050	3909	27.59	24300	24300	23400	30000	16200	23100	23940.92	1.04	33	24533	23816	23133	22416	21733	24175	22775	28	6900	500	16170	50	1	4936545	1175	-98.35	1.83	12	0.08	-242.00	12973.00	85300	20230906	-72.10	22000	20240909	8.18	70100	-66.05	20240105	22000	8.18	20240909	82000	-70.98	20230918	22000	8.18	20240909	2.74	N	107600	500	27 억	51394	N	N	6	N	N
65	20240912	090724	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23600	500	2	2.16	21873000	907	6.40	24300	24300	23400	30000	16200	23100	24115.77	1.04	-108	24533	23816	23133	22416	21733	24175	22775	28	6900	500	16170	50	1	4936545	1165	-97.52	1.82	12	0.02	-242.00	12973.00	85300	20230906	-72.33	22000	20240909	7.27	70100	-66.33	20240105	22000	7.27	20240909	82000	-71.22	20230918	22000	7.27	20240909	2.74	N	107600	500	27 억	51394	N	N	6	N	N
66	20240911	160708	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23100	800	2	3.59	321001350	13785	97.26	22450	23850	22450	28950	15650	22300	23286.29	0.92	6279	23800	23050	22650	21900	21500	22850	21700	28	6650	500	15610	50	1	4936545	1140	-95.45	1.78	12	0.28	-242.00	12973.00	85300	20230906	-72.92	22000	20240909	5.00	70100	-67.05	20240105	22000	5.00	20240909	82500	-72.00	20230911	22000	5.00	20240909	2.76	N	107600	500	27 억	45197	N	N	6	N	N
67	20240911	150714	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23100	800	2	3.59	308204700	13231	93.35	22450	23850	22450	28950	15650	22300	23294.13	0.92	6058	23800	23050	22650	21900	21500	22850	21700	28	6650	500	15610	50	1	4936545	1140	-95.45	1.78	12	0.27	-242.00	12973.00	85300	20230906	-72.92	22000	20240909	5.00	70100	-67.05	20240105	22000	5.00	20240909	82500	-72.00	20230911	22000	5.00	20240909	2.76	N	107600	500	27 억	45197	N	N	61	N	N
68	20240911	140713	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23200	900	2	4.04	249270300	10682	75.36	22450	23850	22450	28950	15650	22300	23335.55	0.92	5547	23800	23050	22650	21900	21500	22850	21700	28	6650	500	15610	50	1	4936545	1145	-95.87	1.79	12	0.22	-242.00	12973.00	85300	20230906	-72.80	22000	20240909	5.45	70100	-66.90	20240105	22000	5.45	20240909	82500	-71.88	20230911	22000	5.45	20240909	2.76	N	107600	500	27 억	45197	N	N	61	N	N
69	20240911	130711	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23500	1200	2	5.38	231838550	9934	70.09	22450	23850	22450	28950	15650	22300	23337.89	0.92	5312	23800	23050	22650	21900	21500	22850	21700	28	6650	500	15610	50	1	4936545	1160	-97.11	1.81	12	0.20	-242.00	12973.00	85300	20230906	-72.45	22000	20240909	6.82	70100	-66.48	20240105	22000	6.82	20240909	82500	-71.52	20230911	22000	6.82	20240909	2.76	N	107600	500	27 억	45197	N	N	61	N	N
70	20240911	120717	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23350	1050	2	4.71	226527100	9707	68.48	22450	23850	22450	28950	15650	22300	23336.47	0.92	5269	23800	23050	22650	21900	21500	22850	21700	28	6650	500	15610	50	1	4936545	1153	-96.49	1.80	12	0.20	-242.00	12973.00	85300	20230906	-72.63	22000	20240909	6.14	70100	-66.69	20240105	22000	6.14	20240909	82500	-71.70	20230911	22000	6.14	20240909	2.76	N	107600	500	27 억	45197	N	N	61	N	N
71	20240911	110707	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23250	950	2	4.26	156570400	6729	47.47	22450	23850	22450	28950	15650	22300	23268.00	0.92	2768	23800	23050	22650	21900	21500	22850	21700	28	6650	500	15610	50	1	4936545	1148	-96.07	1.79	12	0.14	-242.00	12973.00	85300	20230906	-72.74	22000	20240909	5.68	70100	-66.83	20240105	22000	5.68	20240909	82500	-71.82	20230911	22000	5.68	20240909	2.76	N	107600	500	27 억	45197	N	N	61	N	N
72	20240911	100705	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23400	1100	2	4.93	132138950	5679	40.07	22450	23850	22450	28950	15650	22300	23268.00	0.92	2821	23800	23050	22650	21900	21500	22850	21700	28	6650	500	15610	50	1	4936545	1155	-96.69	1.80	12	0.12	-242.00	12973.00	85300	20230906	-72.57	22000	20240909	6.36	70100	-66.62	20240105	22000	6.36	20240909	82500	-71.64	20230911	22000	6.36	20240909	2.76	N	107600	500	27 억	45197	N	N	61	N	N
73	20240911	090719	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	22850	550	2	2.47	10795250	475	3.35	22450	22900	22450	28950	15650	22300	22726.84	0.92	-32	23800	23050	22650	21900	21500	22850	21700	28	6650	500	15610	50	1	4936545	1128	-94.42	1.76	12	0.01	-242.00	12973.00	85300	20230906	-73.21	22000	20240909	3.86	70100	-67.40	20240105	22000	3.86	20240909	82500	-72.30	20230911	22000	3.86	20240909	2.76	N	107600	500	27 억	45197	N	N	61	N	N
74	20240910	160710	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	22300	-400	5	-1.76	319059250	14100	113.10	22500	23400	22250	29500	15900	22700	22632.80	0.95	-1366	23566	23132	22566	22132	21566	22850	21850	28	6800	500	15890	50	1	4936545	1101	-92.15	1.72	12	0.29	-242.00	12973.00	85300	20230904	-73.86	22000	20240909	1.36	70100	-68.19	20240105	22000	1.36	20240909	82500	-72.97	20230911	22000	1.36	20240909	2.76	N	107600	500	27 억	46699	N	N	61	N	N
75	20240910	150715	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	22300	-400	5	-1.76	298495100	13178	105.70	22500	23400	22250	29500	15900	22700	22651.02	0.95	-1291	23566	23132	22566	22132	21566	22850	21850	28	6800	500	15890	50	1	4936545	1101	-92.15	1.72	12	0.27	-242.00	12973.00	85300	20230904	-73.86	22000	20240909	1.36	70100	-68.19	20240105	22000	1.36	20240909	82500	-72.97	20230911	22000	1.36	20240909	2.76	N	107600	500	27 억	46699	N	N	2	N	N
76	20240910	140710	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	22400	-300	5	-1.32	247653800	10905	87.47	22500	23400	22400	29500	15900	22700	22710.11	0.95	-2066	23566	23132	22566	22132	21566	22850	21850	28	6800	500	15890	50	1	4936545	1106	-92.56	1.73	12	0.22	-242.00	12973.00	85300	20230904	-73.74	22000	20240909	1.82	70100	-68.05	20240105	22000	1.82	20240909	82500	-72.85	20230911	22000	1.82	20240909	2.76	N	107600	500	27 억	46699	N	N	2	N	N
77	20240910	130708	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	22550	-150	5	-0.66	226719150	9974	80.00	22500	23400	22500	29500	15900	22700	22731.02	0.95	-1627	23566	23132	22566	22132	21566	22850	21850	28	6800	500	15890	50	1	4936545	1113	-93.18	1.74	12	0.20	-242.00	12973.00	85300	20230904	-73.56	22000	20240909	2.50	70100	-67.83	20240105	22000	2.50	20240909	82500	-72.67	20230911	22000	2.50	20240909	2.76	N	107600	500	27 억	46699	N	N	2	N	N
78	20240910	120709	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	22700	0	3	0.00	170474800	7486	60.05	22500	23400	22500	29500	15900	22700	22772.48	0.95	-498	23566	23132	22566	22132	21566	22850	21850	28	6800	500	15890	50	1	4936545	1121	-93.80	1.75	12	0.15	-242.00	12973.00	85300	20230904	-73.39	22000	20240909	3.18	70100	-67.62	20240105	22000	3.18	20240909	82500	-72.48	20230911	22000	3.18	20240909	2.76	N	107600	500	27 억	46699	N	N	2	N	N
79	20240910	110708	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	22650	-50	5	-0.22	146486950	6430	51.58	22500	23400	22500	29500	15900	22700	22781.80	0.95	-678	23566	23132	22566	22132	21566	22850	21850	28	6800	500	15890	50	1	4936545	1118	-93.60	1.75	12	0.13	-242.00	12973.00	85300	20230904	-73.45	22000	20240909	2.95	70100	-67.69	20240105	22000	2.95	20240909	82500	-72.55	20230911	22000	2.95	20240909	2.76	N	107600	500	27 억	46699	N	N	2	N	N
80	20240910	100712	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	22900	200	2	0.88	91137400	4000	32.08	22500	23400	22500	29500	15900	22700	22784.35	0.95	-661	23566	23132	22566	22132	21566	22850	21850	28	6800	500	15890	50	1	4936545	1130	-94.63	1.77	12	0.08	-242.00	12973.00	85300	20230904	-73.15	22000	20240909	4.09	70100	-67.33	20240105	22000	4.09	20240909	82500	-72.24	20230911	22000	4.09	20240909	2.76	N	107600	500	27 억	46699	N	N	2	N	N
81	20240910	090709	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23000	300	2	1.32	25742700	1131	9.07	22500	23400	22500	29500	15900	22700	22761.01	0.95	166	23566	23132	22566	22132	21566	22850	21850	28	6800	500	15890	50	1	4936545	1135	-95.04	1.77	12	0.02	-242.00	12973.00	85300	20230904	-73.04	22000	20240909	4.55	70100	-67.19	20240105	22000	4.55	20240909	82500	-72.12	20230911	22000	4.55	20240909	2.76	N	107600	500	27 억	46699	N	N	2	N	N
82	20240909	160655	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	22700	-300	5	-1.30	279361250	12352	59.72	22900	23000	22000	29900	16100	23000	22616.31	0.90	2365	25666	24332	23666	22332	21666	24000	22000	28	6900	500	16100	50	1	4936545	1121	-93.80	1.75	12	0.25	-242.00	12973.00	87000	20230901	-73.91	22000	20240909	3.18	70100	-67.62	20240105	22000	3.18	20240909	82500	-72.48	20230911	22000	3.18	20240909	2.78	N	107600	500	27 억	44653	N	N	2	N	N
83	20240909	150701	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	23000	0	3	0.00	224376050	9940	48.06	22900	23000	22000	29900	16100	23000	22573.04	0.90	2254	25666	24332	23666	22332	21666	24000	22000	28	6900	500	16100	50	1	4936545	1135	-95.04	1.77	12	0.20	-242.00	12973.00	87000	20230901	-73.56	22000	20240909	4.55	70100	-67.19	20240105	22000	4.55	20240909	82500	-72.12	20230911	22000	4.55	20240909	2.78	N	107600	500	27 억	44653	N	N	5	N	N
84	20240909	140704	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	22850	-150	5	-0.65	207868650	9221	44.58	22900	23000	22000	29900	16100	23000	22542.96	0.90	2368	25666	24332	23666	22332	21666	24000	22000	28	6900	500	16100	50	1	4936545	1128	-94.42	1.76	12	0.19	-242.00	12973.00	87000	20230901	-73.74	22000	20240909	3.86	70100	-67.40	20240105	22000	3.86	20240909	82500	-72.30	20230911	22000	3.86	20240909	2.78	N	107600	500	27 억	44653	N	N	5	N	N
85	20240909	130700	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	22950	-50	5	-0.22	195072550	8659	41.86	22900	23000	22000	29900	16100	23000	22528.30	0.90	2237	25666	24332	23666	22332	21666	24000	22000	28	6900	500	16100	50	1	4936545	1133	-94.83	1.77	12	0.18	-242.00	12973.00	87000	20230901	-73.62	22000	20240909	4.32	70100	-67.26	20240105	22000	4.32	20240909	82500	-72.18	20230911	22000	4.32	20240909	2.78	N	107600	500	27 억	44653	N	N	5	N	N
86	20240909	120658	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	23000	0	3	0.00	189424800	8413	40.67	22900	23000	22000	29900	16100	23000	22515.73	0.90	2184	25666	24332	23666	22332	21666	24000	22000	28	6900	500	16100	50	1	4936545	1135	-95.04	1.77	12	0.17	-242.00	12973.00	87000	20230901	-73.56	22000	20240909	4.55	70100	-67.19	20240105	22000	4.55	20240909	82500	-72.12	20230911	22000	4.55	20240909	2.78	N	107600	500	27 억	44653	N	N	5	N	N
87	20240909	110658	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	22750	-250	5	-1.09	146073050	6515	31.50	22900	22900	22000	29900	16100	23000	22421.04	0.90	2240	25666	24332	23666	22332	21666	24000	22000	28	6900	500	16100	50	1	4936545	1123	-94.01	1.75	12	0.13	-242.00	12973.00	87000	20230901	-73.85	22000	20240909	3.41	70100	-67.55	20240105	22000	3.41	20240909	82500	-72.42	20230911	22000	3.41	20240909	2.78	N	107600	500	27 억	44653	N	N	5	N	N
88	20240909	100702	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	22600	-400	5	-1.74	129225750	5772	27.91	22900	22900	22000	29900	16100	23000	22388.38	0.90	2471	25666	24332	23666	22332	21666	24000	22000	28	6900	500	16100	50	1	4936545	1116	-93.39	1.74	12	0.12	-242.00	12973.00	87000	20230901	-74.02	22000	20240909	2.73	70100	-67.76	20240105	22000	2.73	20240909	82500	-72.61	20230911	22000	2.73	20240909	2.78	N	107600	500	27 억	44653	N	N	5	N	N
89	20240909	090656	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	22200	-800	5	-3.48	59908250	2700	13.05	22900	22900	22000	29900	16100	23000	22188.24	0.90	691	25666	24332	23666	22332	21666	24000	22000	28	6900	500	16100	50	1	4936545	1096	-91.74	1.71	12	0.05	-242.00	12973.00	87000	20230901	-74.48	22000	20240909	0.91	70100	-68.33	20240105	22000	0.91	20240909	82500	-73.09	20230911	22000	0.91	20240909	2.78	N	107600	500	27 억	44653	N	N	5	N	N
90	20240906	160648	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23000	-2000	5	-8.00	469619200	19910	154.28	24600	25000	23000	32500	17500	25000	23588.02	1.12	-10412	26766	25882	25016	24132	23266	25450	23700	28	7500	500	17500	50	1	4936545	1135	-95.04	1.77	12	0.40	-242.00	12973.00	89600	20230831	-74.33	22300	20240806	3.14	70100	-67.19	20240105	22300	3.14	20240806	85300	-73.04	20230906	22300	3.14	20240806	2.73	N	107600	500	27 억	55066	N	N	5	N	N
91	20240906	150659	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23150	-1850	5	-7.40	400278750	16906	131.00	24600	25000	23150	32500	17500	25000	23676.73	1.12	-9231	26766	25882	25016	24132	23266	25450	23700	28	7500	500	17500	50	1	4936545	1143	-95.66	1.78	12	0.34	-242.00	12973.00	89600	20230831	-74.16	22300	20240806	3.81	70100	-66.98	20240105	22300	3.81	20240806	85300	-72.86	20230906	22300	3.81	20240806	2.73	N	107600	500	27 억	55066	N	N	29	N	N
92	20240906	140703	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23300	-1700	5	-6.80	346537500	14593	113.08	24600	25000	23250	32500	17500	25000	23746.83	1.12	-8275	26766	25882	25016	24132	23266	25450	23700	28	7500	500	17500	50	1	4936545	1150	-96.28	1.80	12	0.30	-242.00	12973.00	89600	20230831	-74.00	22300	20240806	4.48	70100	-66.76	20240105	22300	4.48	20240806	85300	-72.68	20230906	22300	4.48	20240806	2.73	N	107600	500	27 억	55066	N	N	29	N	N
93	20240906	130658	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23300	-1700	5	-6.80	303234650	12736	98.69	24600	25000	23250	32500	17500	25000	23809.25	1.12	-7631	26766	25882	25016	24132	23266	25450	23700	28	7500	500	17500	50	1	4936545	1150	-96.28	1.80	12	0.26	-242.00	12973.00	89600	20230831	-74.00	22300	20240806	4.48	70100	-66.76	20240105	22300	4.48	20240806	85300	-72.68	20230906	22300	4.48	20240806	2.73	N	107600	500	27 억	55066	N	N	29	N	N
94	20240906	120659	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23600	-1400	5	-5.60	201036950	8383	64.96	24600	25000	23550	32500	17500	25000	23981.50	1.12	-4302	26766	25882	25016	24132	23266	25450	23700	28	7500	500	17500	50	1	4936545	1165	-97.52	1.82	12	0.17	-242.00	12973.00	89600	20230831	-73.66	22300	20240806	5.83	70100	-66.33	20240105	22300	5.83	20240806	85300	-72.33	20230906	22300	5.83	20240806	2.73	N	107600	500	27 억	55066	N	N	29	N	N
95	20240906	110701	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23900	-1100	5	-4.40	148277850	6158	47.72	24600	25000	23700	32500	17500	25000	24078.90	1.12	-2593	26766	25882	25016	24132	23266	25450	23700	28	7500	500	17500	50	1	4936545	1180	-98.76	1.84	12	0.12	-242.00	12973.00	89600	20230831	-73.33	22300	20240806	7.17	70100	-65.91	20240105	22300	7.17	20240806	85300	-71.98	20230906	22300	7.17	20240806	2.73	N	107600	500	27 억	55066	N	N	29	N	N
96	20240906	100656	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23800	-1200	5	-4.80	105518950	4363	33.81	24600	25000	23750	32500	17500	25000	24184.95	1.12	-2474	26766	25882	25016	24132	23266	25450	23700	28	7500	500	17500	50	1	4936545	1175	-98.35	1.83	12	0.09	-242.00	12973.00	89600	20230831	-73.44	22300	20240806	6.73	70100	-66.05	20240105	22300	6.73	20240806	85300	-72.10	20230906	22300	6.73	20240806	2.73	N	107600	500	27 억	55066	N	N	29	N	N
97	20240906	090700	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	24950	-50	5	-0.20	11696600	475	3.68	24600	25000	24600	32500	17500	25000	24624.42	1.12	-36	26766	25882	25016	24132	23266	25450	23700	28	7500	500	17500	50	1	4936545	1232	-103.10	1.92	12	0.01	-242.00	12973.00	89600	20230831	-72.15	22300	20240806	11.88	70100	-64.41	20240105	22300	11.88	20240806	85300	-70.75	20230906	22300	11.88	20240806	2.73	N	107600	500	27 억	55066	N	N	29	N	N
98	20240905	160648	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	25000	-100	5	-0.40	316780800	12727	60.35	25100	25900	24150	32600	17600	25100	24889.72	1.17	-2837	26766	25932	25516	24682	24266	25725	24475	28	7500	500	17570	50	1	4936545	1234	-103.31	1.93	12	0.26	-242.00	12973.00	89600	20230831	-72.10	22300	20240806	12.11	70100	-64.34	20240105	22300	12.11	20240806	85300	-70.69	20230906	22300	12.11	20240806	2.77	N	107600	500	27 억	57872	N	N	29	N	N
99	20240905	150659	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	24650	-450	5	-1.79	305685500	12281	58.24	25100	25900	24150	32600	17600	25100	24890.93	1.17	-2823	26766	25932	25516	24682	24266	25725	24475	28	7500	500	17570	50	1	4936545	1217	-101.86	1.90	12	0.25	-242.00	12973.00	89600	20230831	-72.49	22300	20240806	10.54	70100	-64.84	20240105	22300	10.54	20240806	85300	-71.10	20230906	22300	10.54	20240806	2.77	N	107600	500	27 억	57872	N	N	134	N	N
100	20240905	140655	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	24400	-700	5	-2.79	269914750	10822	51.32	25100	25900	24150	32600	17600	25100	24941.30	1.17	-3074	26766	25932	25516	24682	24266	25725	24475	28	7500	500	17570	50	1	4936545	1205	-100.83	1.88	12	0.22	-242.00	12973.00	89600	20230831	-72.77	22300	20240806	9.42	70100	-65.19	20240105	22300	9.42	20240806	85300	-71.40	20230906	22300	9.42	20240806	2.77	N	107600	500	27 억	57872	N	N	134	N	N
101	20240905	130657	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	24600	-500	5	-1.99	234935800	9393	44.54	25100	25900	24500	32600	17600	25100	25011.80	1.17	-2975	26766	25932	25516	24682	24266	25725	24475	28	7500	500	17570	50	1	4936545	1214	-101.65	1.90	12	0.19	-242.00	12973.00	89600	20230831	-72.54	22300	20240806	10.31	70100	-64.91	20240105	22300	10.31	20240806	85300	-71.16	20230906	22300	10.31	20240806	2.77	N	107600	500	27 억	57872	N	N	134	N	N
102	20240905	120654	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	24850	-250	5	-1.00	177549100	7065	33.50	25100	25900	24750	32600	17600	25100	25130.80	1.17	-2481	26766	25932	25516	24682	24266	25725	24475	28	7500	500	17570	50	1	4936545	1227	-102.69	1.92	12	0.14	-242.00	12973.00	89600	20230831	-72.27	22300	20240806	11.43	70100	-64.55	20240105	22300	11.43	20240806	85300	-70.87	20230906	22300	11.43	20240806	2.77	N	107600	500	27 억	57872	N	N	134	N	N
103	20240905	110651	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	25050	-50	5	-0.20	109613900	4336	20.56	25100	25900	25050	32600	17600	25100	25279.96	1.17	-1404	26766	25932	25516	24682	24266	25725	24475	28	7500	500	17570	50	1	4936545	1237	-103.51	1.93	12	0.09	-242.00	12973.00	89600	20230831	-72.04	22300	20240806	12.33	70100	-64.27	20240105	22300	12.33	20240806	85300	-70.63	20230906	22300	12.33	20240806	2.77	N	107600	500	27 억	57872	N	N	134	N	N
104	20240905	100652	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	25400	300	2	1.20	69161950	2730	12.95	25100	25900	25100	32600	17600	25100	25334.05	1.17	-554	26766	25932	25516	24682	24266	25725	24475	28	7500	500	17570	50	1	4936545	1254	-104.96	1.96	12	0.06	-242.00	12973.00	89600	20230831	-71.65	22300	20240806	13.90	70100	-63.77	20240105	22300	13.90	20240806	85300	-70.22	20230906	22300	13.90	20240806	2.77	N	107600	500	27 억	57872	N	N	134	N	N
105	20240905	090659	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	25600	500	2	1.99	17892700	708	3.36	25100	25900	25100	32600	17600	25100	25272.18	1.17	-46	26766	25932	25516	24682	24266	25725	24475	28	7500	500	17570	50	1	4936545	1264	-105.79	1.97	12	0.01	-242.00	12973.00	89600	20230831	-71.43	22300	20240806	14.80	70100	-63.48	20240105	22300	14.80	20240806	85300	-69.99	20230906	22300	14.80	20240806	2.77	N	107600	500	27 억	57872	N	N	134	N	N
106	20240904	160641	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	25100	-1850	5	-6.86	533092150	20838	123.31	26350	26350	25100	35000	18900	26950	25582.67	1.35	-8707	28316	27632	27116	26432	25916	27375	26175	28	8050	500	18860	50	1	4936545	1239	-103.72	1.93	12	0.42	-242.00	12973.00	89600	20230831	-71.99	22300	20240806	12.56	70100	-64.19	20240105	22300	12.56	20240806	85300	-70.57	20230904	22300	12.56	20240806	2.84	N	107600	500	27 억	66778	N	N	134	N	N
107	20240904	150646	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	25150	-1800	5	-6.68	508035400	19841	117.41	26350	26350	25100	35000	18900	26950	25603.64	1.35	-8374	28316	27632	27116	26432	25916	27375	26175	28	8050	500	18860	50	1	4936545	1242	-103.93	1.94	12	0.40	-242.00	12973.00	89600	20230831	-71.93	22300	20240806	12.78	70100	-64.12	20240105	22300	12.78	20240806	85300	-70.52	20230904	22300	12.78	20240806	2.84	N	107600	500	27 억	66778	N	N	1	N	N
108	20240904	140648	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	25350	-1600	5	-5.94	424691200	16530	97.82	26350	26350	25300	35000	18900	26950	25690.24	1.35	-8600	28316	27632	27116	26432	25916	27375	26175	28	8050	500	18860	50	1	4936545	1251	-104.75	1.95	12	0.33	-242.00	12973.00	89600	20230831	-71.71	22300	20240806	13.68	70100	-63.84	20240105	22300	13.68	20240806	85300	-70.28	20230904	22300	13.68	20240806	2.84	N	107600	500	27 억	66778	N	N	1	N	N
109	20240904	130648	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	25500	-1450	5	-5.38	391009950	15205	89.98	26350	26350	25300	35000	18900	26950	25713.85	1.35	-7897	28316	27632	27116	26432	25916	27375	26175	28	8050	500	18860	50	1	4936545	1259	-105.37	1.97	12	0.31	-242.00	12973.00	89600	20230831	-71.54	22300	20240806	14.35	70100	-63.62	20240105	22300	14.35	20240806	85300	-70.11	20230904	22300	14.35	20240806	2.84	N	107600	500	27 억	66778	N	N	1	N	N
110	20240904	120646	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	25700	-1250	5	-4.64	304249950	11801	69.83	26350	26350	25300	35000	18900	26950	25779.23	1.35	-5964	28316	27632	27116	26432	25916	27375	26175	28	8050	500	18860	50	1	4936545	1269	-106.20	1.98	12	0.24	-242.00	12973.00	89600	20230831	-71.32	22300	20240806	15.25	70100	-63.34	20240105	22300	15.25	20240806	85300	-69.87	20230904	22300	15.25	20240806	2.84	N	107600	500	27 억	66778	N	N	1	N	N
111	20240904	110643	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	25650	-1300	5	-4.82	275390300	10677	63.18	26350	26350	25300	35000	18900	26950	25790.14	1.35	-5361	28316	27632	27116	26432	25916	27375	26175	28	8050	500	18860	50	1	4936545	1266	-105.99	1.98	12	0.22	-242.00	12973.00	89600	20230831	-71.37	22300	20240806	15.02	70100	-63.41	20240105	22300	15.02	20240806	85300	-69.93	20230904	22300	15.02	20240806	2.84	N	107600	500	27 억	66778	N	N	1	N	N
112	20240904	100646	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	25950	-1000	5	-3.71	215146200	8333	49.31	26350	26350	25300	35000	18900	26950	25815.17	1.35	-3830	28316	27632	27116	26432	25916	27375	26175	28	8050	500	18860	50	1	4936545	1281	-107.23	2.00	12	0.17	-242.00	12973.00	89600	20230831	-71.04	22300	20240806	16.37	70100	-62.98	20240105	22300	16.37	20240806	85300	-69.58	20230904	22300	16.37	20240806	2.84	N	107600	500	27 억	66778	N	N	1	N	N
113	20240904	090647	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	26000	-950	5	-3.53	71093350	2717	16.08	26350	26350	25900	35000	18900	26950	26158.84	1.35	-1078	28316	27632	27116	26432	25916	27375	26175	28	8050	500	18860	50	1	4936545	1284	-107.44	2.00	12	0.06	-242.00	12973.00	89600	20230831	-70.98	22300	20240806	16.59	70100	-62.91	20240105	22300	16.59	20240806	85300	-69.52	20230904	22300	16.59	20240806	2.84	N	107600	500	27 억	66778	N	N	1	N	N
114	20240903	160637	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	26950	-450	5	-1.64	456244950	16839	30.67	27450	27800	26600	35600	19200	27400	27094.72	1.35	305	29600	28500	27300	26200	25000	29050	26750	28	8200	500	19180	50	1	4936545	1330	-111.36	2.08	12	0.34	-242.00	12973.00	89600	20230831	-69.92	22300	20240806	20.85	70100	-61.55	20240105	22300	20.85	20240806	85300	-68.41	20230904	22300	20.85	20240806	2.83	N	107600	500	27 억	66456	N	N	1	N	N
115	20240903	150641	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	26900	-500	5	-1.82	444464150	16402	29.87	27450	27800	26600	35600	19200	27400	27098.17	1.35	342	29600	28500	27300	26200	25000	29050	26750	28	8200	500	19180	50	1	4936545	1328	-111.16	2.07	12	0.33	-242.00	12973.00	89600	20230831	-69.98	22300	20240806	20.63	70100	-61.63	20240105	22300	20.63	20240806	85300	-68.46	20230904	22300	20.63	20240806	2.83	N	107600	500	27 억	66456	N	N	363	N	N
116	20240903	140644	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	26900	-500	5	-1.82	413760200	15264	27.80	27450	27800	26600	35600	19200	27400	27106.93	1.35	-63	29600	28500	27300	26200	25000	29050	26750	28	8200	500	19180	50	1	4936545	1328	-111.16	2.07	12	0.31	-242.00	12973.00	89600	20230831	-69.98	22300	20240806	20.63	70100	-61.63	20240105	22300	20.63	20240806	85300	-68.46	20230904	22300	20.63	20240806	2.83	N	107600	500	27 억	66456	N	N	363	N	N
117	20240903	130643	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	26850	-550	5	-2.01	383092100	14119	25.72	27450	27800	26600	35600	19200	27400	27133.09	1.35	-272	29600	28500	27300	26200	25000	29050	26750	28	8200	500	19180	50	1	4936545	1325	-110.95	2.07	12	0.29	-242.00	12973.00	89600	20230831	-70.03	22300	20240806	20.40	70100	-61.70	20240105	22300	20.40	20240806	85300	-68.52	20230904	22300	20.40	20240806	2.83	N	107600	500	27 억	66456	N	N	363	N	N
118	20240903	120634	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	27100	-300	5	-1.09	266434050	9777	17.81	27450	27800	26850	35600	19200	27400	27251.10	1.35	-145	29600	28500	27300	26200	25000	29050	26750	28	8200	500	19180	50	1	4936545	1338	-111.98	2.09	12	0.20	-242.00	12973.00	89600	20230831	-69.75	22300	20240806	21.52	70100	-61.34	20240105	22300	21.52	20240806	85300	-68.23	20230904	22300	21.52	20240806	2.83	N	107600	500	27 억	66456	N	N	363	N	N
119	20240903	110634	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	27150	-250	5	-0.91	214055700	7846	14.29	27450	27800	26850	35600	19200	27400	27282.14	1.35	-34	29600	28500	27300	26200	25000	29050	26750	28	8200	500	19180	50	1	4936545	1340	-112.19	2.09	12	0.16	-242.00	12973.00	89600	20230831	-69.70	22300	20240806	21.75	70100	-61.27	20240105	22300	21.75	20240806	85300	-68.17	20230904	22300	21.75	20240806	2.83	N	107600	500	27 억	66456	N	N	363	N	N
120	20240903	100634	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	27350	-50	5	-0.18	168850600	6184	11.26	27450	27800	26850	35600	19200	27400	27304.43	1.35	38	29600	28500	27300	26200	25000	29050	26750	28	8200	500	19180	50	1	4936545	1350	-113.02	2.11	12	0.13	-242.00	12973.00	89600	20230831	-69.48	22300	20240806	22.65	70100	-60.98	20240105	22300	22.65	20240806	85300	-67.94	20230904	22300	22.65	20240806	2.83	N	107600	500	27 억	66456	N	N	363	N	N
121	20240903	090635	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	27700	300	2	1.09	31977050	1164	2.12	27450	27750	27200	35600	19200	27400	27471.69	1.35	-500	29600	28500	27300	26200	25000	29050	26750	28	8200	500	19180	50	1	4936545	1367	-114.46	2.14	12	0.02	-242.00	12973.00	89600	20230831	-69.08	22300	20240806	24.22	70100	-60.49	20240105	22300	24.22	20240806	85300	-67.53	20230904	22300	24.22	20240806	2.83	N	107600	500	27 억	66456	N	N	363	N	N
122	20240902	160629	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	27400	850	2	3.20	1499408950	54270	709.78	26900	28400	26100	34500	18600	26550	27629.34	1.35	-231	27450	27000	26550	26100	25650	27225	26325	28	7950	500	18580	50	1	4936545	1353	-113.22	2.11	12	1.10	-242.00	12973.00	89600	20230831	-69.42	22300	20240806	22.87	70100	-60.91	20240105	22300	22.87	20240806	85300	-67.88	20230904	22300	22.87	20240806	2.85	N	107600	500	27 억	66742	N	N	363	N	N
123	20240902	150639	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	27450	900	2	3.39	1379504650	49868	652.21	26900	28400	26100	34500	18600	26550	27663.12	1.35	-204	27450	27000	26550	26100	25650	27225	26325	28	7950	500	18580	50	1	4936545	1355	-113.43	2.12	12	1.01	-242.00	12973.00	89600	20230831	-69.36	22300	20240806	23.09	70100	-60.84	20240105	22300	23.09	20240806	85300	-67.82	20230904	22300	23.09	20240806	2.85	N	107600	500	27 억	66742	N	N	7	N	N
124	20240902	140638	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	27450	900	2	3.39	1293324800	46725	611.10	26900	28400	26100	34500	18600	26550	27679.50	1.35	232	27450	27000	26550	26100	25650	27225	26325	28	7950	500	18580	50	1	4936545	1355	-113.43	2.12	12	0.95	-242.00	12973.00	89600	20230831	-69.36	22300	20240806	23.09	70100	-60.84	20240105	22300	23.09	20240806	85300	-67.82	20230904	22300	23.09	20240806	2.85	N	107600	500	27 억	66742	N	N	7	N	N
125	20240902	130633	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	27700	1150	2	4.33	1225960750	44278	579.10	26900	28400	26100	34500	18600	26550	27687.81	1.35	218	27450	27000	26550	26100	25650	27225	26325	28	7950	500	18580	50	1	4936545	1367	-114.46	2.14	12	0.90	-242.00	12973.00	89600	20230831	-69.08	22300	20240806	24.22	70100	-60.49	20240105	22300	24.22	20240806	85300	-67.53	20230904	22300	24.22	20240806	2.85	N	107600	500	27 억	66742	N	N	7	N	N
126	20240902	120638	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	27550	1000	2	3.77	1158022800	41812	546.85	26900	28400	26100	34500	18600	26550	27695.94	1.35	-537	27450	27000	26550	26100	25650	27225	26325	28	7950	500	18580	50	1	4936545	1360	-113.84	2.12	12	0.85	-242.00	12973.00	89600	20230831	-69.25	22300	20240806	23.54	70100	-60.70	20240105	22300	23.54	20240806	85300	-67.70	20230904	22300	23.54	20240806	2.85	N	107600	500	27 억	66742	N	N	7	N	N
127	20240902	110631	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	27650	1100	2	4.14	1088540300	39291	513.88	26900	28400	26100	34500	18600	26550	27704.57	1.35	-1015	27450	27000	26550	26100	25650	27225	26325	28	7950	500	18580	50	1	4936545	1365	-114.26	2.13	12	0.80	-242.00	12973.00	89600	20230831	-69.14	22300	20240806	23.99	70100	-60.56	20240105	22300	23.99	20240806	85300	-67.58	20230904	22300	23.99	20240806	2.85	N	107600	500	27 억	66742	N	N	7	N	N
128	20240902	100631	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	27650	1100	2	4.14	910388200	32884	430.08	26900	28400	26100	34500	18600	26550	27684.84	1.35	-1510	27450	27000	26550	26100	25650	27225	26325	28	7950	500	18580	50	1	4936545	1365	-114.26	2.13	12	0.67	-242.00	12973.00	89600	20230831	-69.14	22300	20240806	23.99	70100	-60.56	20240105	22300	23.99	20240806	85300	-67.58	20230904	22300	23.99	20240806	2.85	N	107600	500	27 억	66742	N	N	7	N	N
129	20240902	090626	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	26650	100	2	0.38	10063900	379	4.96	26900	26900	26100	34500	18600	26550	26553.83	1.35	-188	27450	27000	26550	26100	25650	27225	26325	28	7950	500	18580	50	1	4936545	1316	-110.12	2.05	12	0.01	-242.00	12973.00	89600	20230831	-70.26	22300	20240806	19.51	70100	-61.98	20240105	22300	19.51	20240806	85300	-68.76	20230904	22300	19.51	20240806	2.85	N	107600	500	27 억	66742	N	N	7	N	N

56 KiB Raw Blame History

56 KiB

Raw Blame History