KissMeData/123330/price/prices-20240901.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

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	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	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	investmentCareful	marketWarningCode	shortOverheated
2	20240930	160832	52	100.00	KOSDAQ		화학	N	N	N	N	N	17300	-710	5	-3.94	4255297360	249326	79.36	18120	18130	16320	23400	12610	18010	17067.14	2.15	-43632	19916	18962	18286	17332	16656	18625	16995	40	5390	500	10	1	7968680	1379	-27.46	8.24	12	3.13	-630.00	2099.00	19400	20240926	-10.82	2880	20240717	500.69	19400	-10.82	20240926	2880	500.69	20240717	19400	-10.82	20240926	2880	500.69	20240717	0.09	N	123330	500	39 억	171422	N	N	N	03	N
3	20240930	150845	52	100.00	KOSDAQ		화학	N	N	N	N	N	17260	-750	5	-4.16	4085015290	239420	76.21	18120	18130	16320	23400	12610	18010	17062.13	2.15	-42050	19916	18962	18286	17332	16656	18625	16995	40	5390	500	10	1	7968680	1375	-27.40	8.22	12	3.00	-630.00	2099.00	19400	20240926	-11.03	2880	20240717	499.31	19400	-11.03	20240926	2880	499.31	20240717	19400	-11.03	20240926	2880	499.31	20240717	0.09	N	123330	500	39 억	171422	N	N	N	03	N
4	20240930	140842	52	100.00	KOSDAQ		화학	N	N	N	N	N	17260	-750	5	-4.16	3755818740	220257	70.11	18120	18130	16320	23400	12610	18010	17051.98	2.15	-40576	19916	18962	18286	17332	16656	18625	16995	40	5390	500	10	1	7968680	1375	-27.40	8.22	12	2.76	-630.00	2099.00	19400	20240926	-11.03	2880	20240717	499.31	19400	-11.03	20240926	2880	499.31	20240717	19400	-11.03	20240926	2880	499.31	20240717	0.09	N	123330	500	39 억	171422	N	N	N	03	N
5	20240930	130840	52	100.00	KOSDAQ		화학	N	N	N	N	N	17300	-710	5	-3.94	3315275050	194736	61.98	18120	18130	16320	23400	12610	18010	17024.46	2.15	-39195	19916	18962	18286	17332	16656	18625	16995	40	5390	500	10	1	7968680	1379	-27.46	8.24	12	2.44	-630.00	2099.00	19400	20240926	-10.82	2880	20240717	500.69	19400	-10.82	20240926	2880	500.69	20240717	19400	-10.82	20240926	2880	500.69	20240717	0.09	N	123330	500	39 억	171422	N	N	N	03	N
6	20240930	120837	52	100.00	KOSDAQ		화학	N	N	N	N	N	16740	-1270	5	-7.05	2952920990	173552	55.24	18120	18130	16320	23400	12610	18010	17014.62	2.15	-32886	19916	18962	18286	17332	16656	18625	16995	40	5390	500	10	1	7968680	1334	-26.57	7.98	12	2.18	-630.00	2099.00	19400	20240926	-13.71	2880	20240717	481.25	19400	-13.71	20240926	2880	481.25	20240717	19400	-13.71	20240926	2880	481.25	20240717	0.09	N	123330	500	39 억	171422	N	N	N	03	N
7	20240930	110835	52	100.00	KOSDAQ		화학	N	N	N	N	N	16630	-1380	5	-7.66	2751655380	161557	51.42	18120	18130	16320	23400	12610	18010	17032.10	2.15	-31823	19916	18962	18286	17332	16656	18625	16995	40	5390	500	10	1	7968680	1325	-26.40	7.92	12	2.03	-630.00	2099.00	19400	20240926	-14.28	2880	20240717	477.43	19400	-14.28	20240926	2880	477.43	20240717	19400	-14.28	20240926	2880	477.43	20240717	0.09	N	123330	500	39 억	171422	N	N	N	03	N
8	20240930	100833	52	100.00	KOSDAQ		화학	N	N	N	N	N	16710	-1300	5	-7.22	1999356500	116322	37.03	18120	18130	16550	23400	12610	18010	17188.12	2.15	-30165	19916	18962	18286	17332	16656	18625	16995	40	5390	500	10	1	7968680	1332	-26.52	7.96	12	1.46	-630.00	2099.00	19400	20240926	-13.87	2880	20240717	480.21	19400	-13.87	20240926	2880	480.21	20240717	19400	-13.87	20240926	2880	480.21	20240717	0.09	N	123330	500	39 억	171422	N	N	N	03	N
9	20240930	090800	52	100.00	KOSDAQ		화학	N	N	N	N	N	17450	-560	5	-3.11	401153700	22529	7.17	18120	18130	17430	23400	12610	18010	17806.10	2.15	-2356	19916	18962	18286	17332	16656	18625	16995	40	5390	500	10	1	7968680	1391	-27.70	8.31	12	0.28	-630.00	2099.00	19400	20240926	-10.05	2880	20240717	505.90	19400	-10.05	20240926	2880	505.90	20240717	19400	-10.05	20240926	2880	505.90	20240717	0.09	N	123330	500	39 억	171422	N	N	N	03	N
10	20240927	160842	52	100.00	KOSDAQ		화학	N	N	N	N	N	18010	-640	5	-3.43	5674802150	311158	30.33	18650	19240	17610	24200	13060	18650	18238.12	3.17	-39857	21250	19950	18100	16800	14950	20600	17450	40	5550	500	10	1	7968680	1435	-28.59	8.58	12	3.90	-630.00	2099.00	19400	20240926	-7.16	2880	20240717	525.35	19400	-7.16	20240926	2880	525.35	20240717	19400	-7.16	20240926	2880	525.35	20240717	0.09	N	123330	500	39 억	252321	N	N	N	03	N
11	20240927	150842	52	100.00	KOSDAQ		화학	N	N	N	N	N	18220	-430	5	-2.31	5348550850	293149	28.57	18650	19240	17610	24200	13060	18650	18245.15	3.17	-38003	21250	19950	18100	16800	14950	20600	17450	40	5550	500	10	1	7968680	1452	-28.92	8.68	12	3.68	-630.00	2099.00	19400	20240926	-6.08	2880	20240717	532.64	19400	-6.08	20240926	2880	532.64	20240717	19400	-6.08	20240926	2880	532.64	20240717	0.09	N	123330	500	39 억	252321	N	N	N	03	N
12	20240927	140849	52	100.00	KOSDAQ		화학	N	N	N	N	N	18100	-550	5	-2.95	4722433810	259192	25.26	18650	19240	17610	24200	13060	18650	18219.81	3.17	-37390	21250	19950	18100	16800	14950	20600	17450	40	5550	500	10	1	7968680	1442	-28.73	8.62	12	3.25	-630.00	2099.00	19400	20240926	-6.70	2880	20240717	528.47	19400	-6.70	20240926	2880	528.47	20240717	19400	-6.70	20240926	2880	528.47	20240717	0.09	N	123330	500	39 억	252321	N	N	N	03	N
13	20240927	130841	52	100.00	KOSDAQ		화학	N	N	N	N	N	18030	-620	5	-3.32	3529060270	192673	18.78	18650	19240	17720	24200	13060	18650	18316.30	3.17	-23523	21250	19950	18100	16800	14950	20600	17450	40	5550	500	10	1	7968680	1437	-28.62	8.59	12	2.42	-630.00	2099.00	19400	20240926	-7.06	2880	20240717	526.04	19400	-7.06	20240926	2880	526.04	20240717	19400	-7.06	20240926	2880	526.04	20240717	0.09	N	123330	500	39 억	252321	N	N	N	03	N
14	20240927	120837	52	100.00	KOSDAQ		화학	N	N	N	N	N	18170	-480	5	-2.57	3118050450	169864	16.55	18650	19240	17720	24200	13060	18650	18356.14	3.17	-17661	21250	19950	18100	16800	14950	20600	17450	40	5550	500	10	1	7968680	1448	-28.84	8.66	12	2.13	-630.00	2099.00	19400	20240926	-6.34	2880	20240717	530.90	19400	-6.34	20240926	2880	530.90	20240717	19400	-6.34	20240926	2880	530.90	20240717	0.09	N	123330	500	39 억	252321	N	N	N	03	N
15	20240927	110840	52	100.00	KOSDAQ		화학	N	N	N	N	N	18140	-510	5	-2.73	2763920750	150295	14.65	18650	19240	17720	24200	13060	18650	18389.95	3.17	-15984	21250	19950	18100	16800	14950	20600	17450	40	5550	500	10	1	7968680	1446	-28.79	8.64	12	1.89	-630.00	2099.00	19400	20240926	-6.49	2880	20240717	529.86	19400	-6.49	20240926	2880	529.86	20240717	19400	-6.49	20240926	2880	529.86	20240717	0.09	N	123330	500	39 억	252321	N	N	N	03	N
16	20240927	100839	52	100.00	KOSDAQ		화학	N	N	N	N	N	18300	-350	5	-1.88	2425612240	131651	12.83	18650	19240	17720	24200	13060	18650	18424.55	3.17	-14600	21250	19950	18100	16800	14950	20600	17450	40	5550	500	10	1	7968680	1458	-29.05	8.72	12	1.65	-630.00	2099.00	19400	20240926	-5.67	2880	20240717	535.42	19400	-5.67	20240926	2880	535.42	20240717	19400	-5.67	20240926	2880	535.42	20240717	0.09	N	123330	500	39 억	252321	N	N	N	03	N
17	20240927	090841	52	100.00	KOSDAQ		화학	N	N	N	N	N	19120	470	2	2.52	704915620	37649	3.67	18650	19240	18270	24200	13060	18650	18723.38	3.17	-6727	21250	19950	18100	16800	14950	20600	17450	40	5550	500	10	1	7968680	1524	-30.35	9.11	12	0.47	-630.00	2099.00	19400	20240926	-1.44	2880	20240717	563.89	19400	-1.44	20240926	2880	563.89	20240717	19400	-1.44	20240926	2880	563.89	20240717	0.09	N	123330	500	39 억	252321	N	N	N	03	N
18	20240926	160825	52	100.00	KOSDAQ	신고가	화학	N	N	N	N	N	18650	2150	2	13.03	18344250130	1020078	189.94	17000	19400	16250	21450	11550	16500	17982.64	2.77	33086	18080	17290	16150	15360	14220	17685	15755	40	4950	500	10	1	7968680	1486	-29.60	8.89	12	12.80	-630.00	2099.00	19400	20240926	-3.87	2880	20240717	547.57	19400	-3.87	20240926	2880	547.57	20240717	19400	-3.87	20240926	2880	547.57	20240717	0.09	N	123330	500	39 억	220447	N	N	N	03	N
19	20240926	150827	52	100.00	KOSDAQ	신고가	화학	N	N	N	N	N	18910	2410	2	14.61	17592930210	979935	182.46	17000	19400	16250	21450	11550	16500	17953.16	2.77	29367	18080	17290	16150	15360	14220	17685	15755	40	4950	500	10	1	7968680	1507	-30.02	9.01	12	12.30	-630.00	2099.00	19400	20240926	-2.53	2880	20240717	556.60	19400	-2.53	20240926	2880	556.60	20240717	19400	-2.53	20240926	2880	556.60	20240717	0.09	N	123330	500	39 억	220447	N	N	N	03	N
20	20240926	140834	52	100.00	KOSDAQ	신고가	화학	N	N	N	N	N	18080	1580	2	9.58	14942887820	838130	156.06	17000	19400	16250	21450	11550	16500	17828.84	2.77	7506	18080	17290	16150	15360	14220	17685	15755	40	4950	500	10	1	7968680	1441	-28.70	8.61	12	10.52	-630.00	2099.00	19400	20240926	-6.80	2880	20240717	527.78	19400	-6.80	20240926	2880	527.78	20240717	19400	-6.80	20240926	2880	527.78	20240717	0.09	N	123330	500	39 억	220447	N	N	N	03	N
21	20240926	130833	52	100.00	KOSDAQ	신고가	화학	N	N	N	N	N	17420	920	2	5.58	13276782130	745650	138.84	17000	19400	16250	21450	11550	16500	17805.65	2.77	-11013	18080	17290	16150	15360	14220	17685	15755	40	4950	500	10	1	7968680	1388	-27.65	8.30	12	9.36	-630.00	2099.00	19400	20240926	-10.21	2880	20240717	504.86	19400	-10.21	20240926	2880	504.86	20240717	19400	-10.21	20240926	2880	504.86	20240717	0.09	N	123330	500	39 억	220447	N	N	N	03	N
22	20240926	120836	52	100.00	KOSDAQ	신고가	화학	N	N	N	N	N	17440	940	2	5.70	12307336180	689797	128.44	17000	19400	16250	21450	11550	16500	17841.97	2.77	-4240	18080	17290	16150	15360	14220	17685	15755	40	4950	500	10	1	7968680	1390	-27.68	8.31	12	8.66	-630.00	2099.00	19400	20240926	-10.10	2880	20240717	505.56	19400	-10.10	20240926	2880	505.56	20240717	19400	-10.10	20240926	2880	505.56	20240717	0.09	N	123330	500	39 억	220447	N	N	N	03	N
23	20240926	110834	52	100.00	KOSDAQ	신고가	화학	N	N	N	N	N	17910	1410	2	8.55	10382924870	580828	108.15	17000	19400	16250	21450	11550	16500	17876.07	2.77	-12672	18080	17290	16150	15360	14220	17685	15755	40	4950	500	10	1	7968680	1427	-28.43	8.53	12	7.29	-630.00	2099.00	19400	20240926	-7.68	2880	20240717	521.88	19400	-7.68	20240926	2880	521.88	20240717	19400	-7.68	20240926	2880	521.88	20240717	0.09	N	123330	500	39 억	220447	N	N	N	03	N
24	20240926	100836	52	100.00	KOSDAQ		화학	N	N	N	N	N	16670	170	2	1.03	2008574600	120428	22.42	17000	17100	16250	21450	11550	16500	16678.63	2.77	-17611	18080	17290	16150	15360	14220	17685	15755	40	4950	500	10	1	7968680	1328	-26.46	7.94	12	1.51	-630.00	2099.00	17900	20240912	-6.87	2880	20240717	478.82	17900	-6.87	20240912	2880	478.82	20240717	17900	-6.87	20240912	2880	478.82	20240717	0.09	N	123330	500	39 억	220447	N	N	N	03	N
25	20240926	090834	52	100.00	KOSDAQ		화학	N	N	N	N	N	16320	-180	5	-1.09	770458280	46361	8.63	17000	17100	16250	21450	11550	16500	16618.67	2.77	-14840	18080	17290	16150	15360	14220	17685	15755	40	4950	500	10	1	7968680	1300	-25.90	7.78	12	0.58	-630.00	2099.00	17900	20240912	-8.83	2880	20240717	466.67	17900	-8.83	20240912	2880	466.67	20240717	17900	-8.83	20240912	2880	466.67	20240717	0.09	N	123330	500	39 억	220447	N	N	N	03	N
26	20240925	160825	52	100.00	KOSDAQ		화학	N	N	N	N	N	16500	1310	2	8.62	8679555040	534740	134.33	15190	16940	15010	19740	10640	15190	16231.23	2.13	52296	17190	16190	15450	14450	13710	15820	14080	40	4550	500	10	1	7968680	1315	-26.19	7.86	12	6.71	-630.00	2099.00	17900	20240912	-7.82	2880	20240717	472.92	17900	-7.82	20240912	2880	472.92	20240717	17900	-7.82	20240912	2880	472.92	20240717	0.09	N	123330	500	39 억	169589	N	N	N	03	N
27	20240925	150831	52	100.00	KOSDAQ		화학	N	N	N	N	N	16230	1040	2	6.85	8143676590	502036	126.12	15190	16940	15010	19740	10640	15190	16221.30	2.13	52533	17190	16190	15450	14450	13710	15820	14080	40	4550	500	10	1	7968680	1293	-25.76	7.73	12	6.30	-630.00	2099.00	17900	20240912	-9.33	2880	20240717	463.54	17900	-9.33	20240912	2880	463.54	20240717	17900	-9.33	20240912	2880	463.54	20240717	0.09	N	123330	500	39 억	169589	N	N	N	03	N
28	20240925	140832	52	100.00	KOSDAQ		화학	N	N	N	N	N	16530	1340	2	8.82	6396092780	395999	99.48	15190	16900	15010	19740	10640	15190	16151.79	2.13	38261	17190	16190	15450	14450	13710	15820	14080	40	4550	500	10	1	7968680	1317	-26.24	7.88	12	4.97	-630.00	2099.00	17900	20240912	-7.65	2880	20240717	473.96	17900	-7.65	20240912	2880	473.96	20240717	17900	-7.65	20240912	2880	473.96	20240717	0.09	N	123330	500	39 억	169589	N	N	N	03	N
29	20240925	130831	52	100.00	KOSDAQ		화학	N	N	N	N	N	16240	1050	2	6.91	4163263970	261074	65.58	15190	16600	15010	19740	10640	15190	15946.68	2.13	44867	17190	16190	15450	14450	13710	15820	14080	40	4550	500	10	1	7968680	1294	-25.78	7.74	12	3.28	-630.00	2099.00	17900	20240912	-9.27	2880	20240717	463.89	17900	-9.27	20240912	2880	463.89	20240717	17900	-9.27	20240912	2880	463.89	20240717	0.09	N	123330	500	39 억	169589	N	N	N	03	N
30	20240925	120832	52	100.00	KOSDAQ		화학	N	N	N	N	N	15820	630	2	4.15	3375822910	212362	53.35	15190	16600	15010	19740	10640	15190	15896.55	2.13	38742	17190	16190	15450	14450	13710	15820	14080	40	4550	500	10	1	7968680	1261	-25.11	7.54	12	2.66	-630.00	2099.00	17900	20240912	-11.62	2880	20240717	449.31	17900	-11.62	20240912	2880	449.31	20240717	17900	-11.62	20240912	2880	449.31	20240717	0.09	N	123330	500	39 억	169589	N	N	N	03	N
31	20240925	110828	52	100.00	KOSDAQ		화학	N	N	N	N	N	15540	350	2	2.30	3093478640	194441	48.85	15190	16600	15010	19740	10640	15190	15909.60	2.13	30835	17190	16190	15450	14450	13710	15820	14080	40	4550	500	10	1	7968680	1238	-24.67	7.40	12	2.44	-630.00	2099.00	17900	20240912	-13.18	2880	20240717	439.58	17900	-13.18	20240912	2880	439.58	20240717	17900	-13.18	20240912	2880	439.58	20240717	0.09	N	123330	500	39 억	169589	N	N	N	03	N
32	20240925	100828	52	100.00	KOSDAQ		화학	N	N	N	N	N	15820	630	2	4.15	2511559040	157292	39.51	15190	16600	15010	19740	10640	15190	15967.50	2.13	31916	17190	16190	15450	14450	13710	15820	14080	40	4550	500	10	1	7968680	1261	-25.11	7.54	12	1.97	-630.00	2099.00	17900	20240912	-11.62	2880	20240717	449.31	17900	-11.62	20240912	2880	449.31	20240717	17900	-11.62	20240912	2880	449.31	20240717	0.09	N	123330	500	39 억	169589	N	N	N	03	N
33	20240925	090834	52	100.00	KOSDAQ		화학	N	N	N	N	N	15720	530	2	3.49	213391750	13801	3.47	15190	15720	15010	19740	10640	15190	15462.07	2.13	3857	17190	16190	15450	14450	13710	15820	14080	40	4550	500	10	1	7968680	1253	-24.95	7.49	12	0.17	-630.00	2099.00	17900	20240912	-12.18	2880	20240717	445.83	17900	-12.18	20240912	2880	445.83	20240717	17900	-12.18	20240912	2880	445.83	20240717	0.09	N	123330	500	39 억	169589	N	N	N	03	N
34	20240924	160824	52	100.00	KOSDAQ		화학	N	N	N	N	N	15190	-150	5	-0.98	6223212070	397550	76.75	15340	16450	14710	19940	10740	15340	15655.12	1.92	15834	17486	16412	15206	14132	12926	16950	14670	40	4600	500	10	1	7968680	1210	-24.11	7.24	12	4.99	-630.00	2099.00	17900	20240912	-15.14	2880	20240717	427.43	17900	-15.14	20240912	2880	427.43	20240717	17900	-15.14	20240912	2880	427.43	20240717	0.09	N	123330	500	39 억	152930	N	N	N	03	N
35	20240924	150826	52	100.00	KOSDAQ		화학	N	N	N	N	N	15050	-290	5	-1.89	6030242180	384858	74.30	15340	16450	14710	19940	10740	15340	15668.75	1.92	14051	17486	16412	15206	14132	12926	16950	14670	40	4600	500	10	1	7968680	1199	-23.89	7.17	12	4.83	-630.00	2099.00	17900	20240912	-15.92	2880	20240717	422.57	17900	-15.92	20240912	2880	422.57	20240717	17900	-15.92	20240912	2880	422.57	20240717	0.09	N	123330	500	39 억	152930	N	N	N	03	N
36	20240924	140816	52	100.00	KOSDAQ		화학	N	N	N	N	N	15050	-290	5	-1.89	5594025030	356013	68.73	15340	16450	14710	19940	10740	15340	15712.98	1.92	8650	17486	16412	15206	14132	12926	16950	14670	40	4600	500	10	1	7968680	1199	-23.89	7.17	12	4.47	-630.00	2099.00	17900	20240912	-15.92	2880	20240717	422.57	17900	-15.92	20240912	2880	422.57	20240717	17900	-15.92	20240912	2880	422.57	20240717	0.09	N	123330	500	39 억	152930	N	N	N	03	N
37	20240924	130824	52	100.00	KOSDAQ		화학	N	N	N	N	N	15050	-290	5	-1.89	5095945770	322546	62.27	15340	16450	14820	19940	10740	15340	15799.13	1.92	15636	17486	16412	15206	14132	12926	16950	14670	40	4600	500	10	1	7968680	1199	-23.89	7.17	12	4.05	-630.00	2099.00	17900	20240912	-15.92	2880	20240717	422.57	17900	-15.92	20240912	2880	422.57	20240717	17900	-15.92	20240912	2880	422.57	20240717	0.09	N	123330	500	39 억	152930	N	N	N	03	N
38	20240924	120818	52	100.00	KOSDAQ		화학	N	N	N	N	N	14950	-390	5	-2.54	4714553610	297240	57.38	15340	16450	14820	19940	10740	15340	15861.10	1.92	12636	17486	16412	15206	14132	12926	16950	14670	40	4600	500	10	1	7968680	1191	-23.73	7.12	12	3.73	-630.00	2099.00	17900	20240912	-16.48	2880	20240717	419.10	17900	-16.48	20240912	2880	419.10	20240717	17900	-16.48	20240912	2880	419.10	20240717	0.09	N	123330	500	39 억	152930	N	N	N	03	N
39	20240924	110826	52	100.00	KOSDAQ		화학	N	N	N	N	N	15530	190	2	1.24	3712108660	231227	44.64	15340	16450	15330	19940	10740	15340	16053.96	1.92	15263	17486	16412	15206	14132	12926	16950	14670	40	4600	500	10	1	7968680	1238	-24.65	7.40	12	2.90	-630.00	2099.00	17900	20240912	-13.24	2880	20240717	439.24	17900	-13.24	20240912	2880	439.24	20240717	17900	-13.24	20240912	2880	439.24	20240717	0.09	N	123330	500	39 억	152930	N	N	N	03	N
40	20240924	100825	52	100.00	KOSDAQ		화학	N	N	N	N	N	16270	930	2	6.06	2699578100	168146	32.46	15340	16440	15330	19940	10740	15340	16054.96	1.92	18722	17486	16412	15206	14132	12926	16950	14670	40	4600	500	10	1	7968680	1297	-25.83	7.75	12	2.11	-630.00	2099.00	17900	20240912	-9.11	2880	20240717	464.93	17900	-9.11	20240912	2880	464.93	20240717	17900	-9.11	20240912	2880	464.93	20240717	0.09	N	123330	500	39 억	152930	N	N	N	03	N
41	20240924	090826	52	100.00	KOSDAQ		화학	N	N	N	N	N	16140	800	2	5.22	452497180	28542	5.51	15340	16140	15330	19940	10740	15340	15853.73	1.92	-1867	17486	16412	15206	14132	12926	16950	14670	40	4600	500	10	1	7968680	1286	-25.62	7.69	12	0.36	-630.00	2099.00	17900	20240912	-9.83	2880	20240717	460.42	17900	-9.83	20240912	2880	460.42	20240717	17900	-9.83	20240912	2880	460.42	20240717	0.09	N	123330	500	39 억	152930	N	N	N	03	N
42	20240923	160821	52	100.00	KOSDAQ		화학	N	N	N	N	N	15340	490	2	3.30	7900867490	515205	94.86	14550	16280	14000	19300	10400	14850	15335.50	1.11	65234	16123	15486	14963	14326	13803	15225	14065	40	4450	500	10	1	7968680	1222	-24.35	7.31	12	6.47	-630.00	2099.00	17900	20240912	-14.30	2880	20240717	432.64	17900	-14.30	20240912	2880	432.64	20240717	17900	-14.30	20240912	2880	432.64	20240717	0.09	N	123330	500	39 억	88582	N	N	N	03	N
43	20240923	150824	52	100.00	KOSDAQ		화학	N	N	N	N	N	15420	570	2	3.84	7674870620	500530	92.16	14550	16280	14000	19300	10400	14850	15333.61	1.11	65099	16123	15486	14963	14326	13803	15225	14065	40	4450	500	10	1	7968680	1229	-24.48	7.35	12	6.28	-630.00	2099.00	17900	20240912	-13.85	2880	20240717	435.42	17900	-13.85	20240912	2880	435.42	20240717	17900	-13.85	20240912	2880	435.42	20240717	0.09	N	123330	500	39 억	88582	N	N	N	03	N
44	20240923	140828	52	100.00	KOSDAQ		화학	N	N	N	N	N	15580	730	2	4.92	7328621450	478165	88.04	14550	16280	14000	19300	10400	14850	15326.68	1.11	63163	16123	15486	14963	14326	13803	15225	14065	40	4450	500	10	1	7968680	1242	-24.73	7.42	12	6.00	-630.00	2099.00	17900	20240912	-12.96	2880	20240717	440.97	17900	-12.96	20240912	2880	440.97	20240717	17900	-12.96	20240912	2880	440.97	20240717	0.09	N	123330	500	39 억	88582	N	N	N	03	N
45	20240923	130824	52	100.00	KOSDAQ		화학	N	N	N	N	N	15940	1090	2	7.34	5742112470	378029	69.61	14550	15980	14000	19300	10400	14850	15189.72	1.11	62520	16123	15486	14963	14326	13803	15225	14065	40	4450	500	10	1	7968680	1270	-25.30	7.59	12	4.74	-630.00	2099.00	17900	20240912	-10.95	2880	20240717	453.47	17900	-10.95	20240912	2880	453.47	20240717	17900	-10.95	20240912	2880	453.47	20240717	0.09	N	123330	500	39 억	88582	N	N	N	03	N
46	20240923	120824	52	100.00	KOSDAQ		화학	N	N	N	N	N	15720	870	2	5.86	4803171620	318378	58.62	14550	15860	14000	19300	10400	14850	15086.48	1.11	49903	16123	15486	14963	14326	13803	15225	14065	40	4450	500	10	1	7968680	1253	-24.95	7.49	12	4.00	-630.00	2099.00	17900	20240912	-12.18	2880	20240717	445.83	17900	-12.18	20240912	2880	445.83	20240717	17900	-12.18	20240912	2880	445.83	20240717	0.09	N	123330	500	39 억	88582	N	N	N	03	N
47	20240923	110825	52	100.00	KOSDAQ		화학	N	N	N	N	N	15100	250	2	1.68	3823142350	255389	47.02	14550	15700	14000	19300	10400	14850	14969.94	1.11	33726	16123	15486	14963	14326	13803	15225	14065	40	4450	500	10	1	7968680	1203	-23.97	7.19	12	3.20	-630.00	2099.00	17900	20240912	-15.64	2880	20240717	424.31	17900	-15.64	20240912	2880	424.31	20240717	17900	-15.64	20240912	2880	424.31	20240717	0.09	N	123330	500	39 억	88582	N	N	N	03	N
48	20240923	100823	52	100.00	KOSDAQ		화학	N	N	N	N	N	15350	500	2	3.37	2608675120	176653	32.53	14550	15400	14000	19300	10400	14850	14767.17	1.11	28791	16123	15486	14963	14326	13803	15225	14065	40	4450	500	10	1	7968680	1223	-24.37	7.31	12	2.22	-630.00	2099.00	17900	20240912	-14.25	2880	20240717	432.99	17900	-14.25	20240912	2880	432.99	20240717	17900	-14.25	20240912	2880	432.99	20240717	0.09	N	123330	500	39 억	88582	N	N	N	03	N
49	20240923	090823	52	100.00	KOSDAQ		화학	N	N	N	N	N	14880	30	2	0.20	685109730	47298	8.71	14550	14890	14000	19300	10400	14850	14483.96	1.11	8949	16123	15486	14963	14326	13803	15225	14065	40	4450	500	10	1	7968680	1186	-23.62	7.09	12	0.59	-630.00	2099.00	17900	20240912	-16.87	2880	20240717	416.67	17900	-16.87	20240912	2880	416.67	20240717	17900	-16.87	20240912	2880	416.67	20240717	0.09	N	123330	500	39 억	88582	N	N	N	03	N
50	20240913	160743	52	100.00	KOSDAQ		화학	N	N	N	N	N	15890	-560	5	-3.40	19717047970	1281491	97.53	16450	16450	14340	21350	11520	16450	15385.70	0.75	-21121	18843	17646	16703	15506	14563	17175	15035	40	4900	500	10	1	7968680	1266	-25.22	7.57	12	16.08	-630.00	2099.00	17900	20240912	-11.23	2880	20240717	451.74	17900	-11.23	20240912	2880	451.74	20240717	17900	-11.23	20240912	2880	451.74	20240717	0.09	N	123330	500	39 억	59764	N	N	N	03	N
51	20240913	150749	52	100.00	KOSDAQ		화학	N	N	N	N	N	15620	-830	5	-5.05	18344189960	1195662	91.00	16450	16450	14340	21350	11520	16450	15342.27	0.75	-17794	18843	17646	16703	15506	14563	17175	15035	40	4900	500	10	1	7968680	1245	-24.79	7.44	12	15.00	-630.00	2099.00	17900	20240912	-12.74	2880	20240717	442.36	17900	-12.74	20240912	2880	442.36	20240717	17900	-12.74	20240912	2880	442.36	20240717	0.09	N	123330	500	39 억	59764	N	N	N	03	N
52	20240913	140753	52	100.00	KOSDAQ		화학	N	N	N	N	N	15000	-1450	5	-8.81	15499741650	1011229	76.96	16450	16450	14340	21350	11520	16450	15327.60	0.75	-12313	18843	17646	16703	15506	14563	17175	15035	40	4900	500	10	1	7968680	1195	-23.81	7.15	12	12.69	-630.00	2099.00	17900	20240912	-16.20	2880	20240717	420.83	17900	-16.20	20240912	2880	420.83	20240717	17900	-16.20	20240912	2880	420.83	20240717	0.09	N	123330	500	39 억	59764	N	N	N	03	N
53	20240913	130747	52	100.00	KOSDAQ		화학	N	N	N	N	N	14580	-1870	5	-11.37	12993833100	841067	64.01	16450	16450	14580	21350	11520	16450	15449.20	0.75	-18650	18843	17646	16703	15506	14563	17175	15035	40	4900	500	10	1	7968680	1162	-23.14	6.95	12	10.55	-630.00	2099.00	17900	20240912	-18.55	2880	20240717	406.25	17900	-18.55	20240912	2880	406.25	20240717	17900	-18.55	20240912	2880	406.25	20240717	0.09	N	123330	500	39 억	59764	N	N	N	03	N
54	20240913	120748	52	100.00	KOSDAQ		화학	N	N	N	N	N	15140	-1310	5	-7.96	10892565690	699853	53.26	16450	16450	15020	21350	11520	16450	15564.05	0.75	-15222	18843	17646	16703	15506	14563	17175	15035	40	4900	500	10	1	7968680	1206	-24.03	7.21	12	8.78	-630.00	2099.00	17900	20240912	-15.42	2880	20240717	425.69	17900	-15.42	20240912	2880	425.69	20240717	17900	-15.42	20240912	2880	425.69	20240717	0.09	N	123330	500	39 억	59764	N	N	N	03	N
55	20240913	110749	52	100.00	KOSDAQ		화학	N	N	N	N	N	15330	-1120	5	-6.81	9319339820	597271	45.46	16450	16450	15090	21350	11520	16450	15603.17	0.75	-7893	18843	17646	16703	15506	14563	17175	15035	40	4900	500	10	1	7968680	1222	-24.33	7.30	12	7.50	-630.00	2099.00	17900	20240912	-14.36	2880	20240717	432.29	17900	-14.36	20240912	2880	432.29	20240717	17900	-14.36	20240912	2880	432.29	20240717	0.09	N	123330	500	39 억	59764	N	N	N	03	N
56	20240913	100752	52	100.00	KOSDAQ		화학	N	N	N	N	N	15770	-680	5	-4.13	6781500710	434710	33.08	16450	16450	15090	21350	11520	16450	15600.01	0.75	-1771	18843	17646	16703	15506	14563	17175	15035	40	4900	500	10	1	7968680	1257	-25.03	7.51	12	5.46	-630.00	2099.00	17900	20240912	-11.90	2880	20240717	447.57	17900	-11.90	20240912	2880	447.57	20240717	17900	-11.90	20240912	2880	447.57	20240717	0.09	N	123330	500	39 억	59764	N	N	N	03	N
57	20240913	090754	52	100.00	KOSDAQ		화학	N	N	N	N	N	15770	-680	5	-4.13	1283552080	80879	6.16	16450	16450	15570	21350	11520	16450	15869.87	0.75	-5354	18843	17646	16703	15506	14563	17175	15035	40	4900	500	10	1	7968680	1257	-25.03	7.51	12	1.01	-630.00	2099.00	17900	20240912	-11.90	2880	20240717	447.57	17900	-11.90	20240912	2880	447.57	20240717	17900	-11.90	20240912	2880	447.57	20240717	0.09	N	123330	500	39 억	59764	N	N	N	03	N
58	20240912	160737	52	100.00	KOSDAQ	신고가	화학	N	N	N	N	N	16450	250	2	1.54	21703087520	1300201	34.28	17500	17900	15760	21050	11340	16200	16692.64	1.10	-27259	19713	17956	15743	13986	11773	18835	14865	40	4850	500	10	1	7968680	1311	-26.11	7.84	12	16.32	-630.00	2099.00	17900	20240912	-8.10	2880	20240717	471.18	17900	-8.10	20240912	2880	471.18	20240717	17900	-8.10	20240912	2880	471.18	20240717	0.09	N	123330	500	39 억	87421	N	N	N	03	N
59	20240912	150748	52	100.00	KOSDAQ	신고가	화학	N	N	N	N	N	16970	770	2	4.75	20772887330	1244466	32.82	17500	17900	15760	21050	11340	16200	16692.24	1.10	-27721	19713	17956	15743	13986	11773	18835	14865	40	4850	500	10	1	7968680	1352	-26.94	8.08	12	15.62	-630.00	2099.00	17900	20240912	-5.20	2880	20240717	489.24	17900	-5.20	20240912	2880	489.24	20240717	17900	-5.20	20240912	2880	489.24	20240717	0.09	N	123330	500	39 억	87421	N	N	N	03	N
60	20240912	140751	52	100.00	KOSDAQ	신고가	화학	N	N	N	N	N	16300	100	2	0.62	18682126910	1118694	29.50	17500	17900	15760	21050	11340	16200	16699.98	1.10	-28501	19713	17956	15743	13986	11773	18835	14865	40	4850	500	10	1	7968680	1299	-25.87	7.77	12	14.04	-630.00	2099.00	17900	20240912	-8.94	2880	20240717	465.97	17900	-8.94	20240912	2880	465.97	20240717	17900	-8.94	20240912	2880	465.97	20240717	0.09	N	123330	500	39 억	87421	N	N	N	03	N
61	20240912	130745	52	100.00	KOSDAQ	신고가	화학	N	N	N	N	N	16220	20	2	0.12	17839734140	1067083	28.14	17500	17900	15760	21050	11340	16200	16718.26	1.10	-27962	19713	17956	15743	13986	11773	18835	14865	40	4850	500	10	1	7968680	1293	-25.75	7.73	12	13.39	-630.00	2099.00	17900	20240912	-9.39	2880	20240717	463.19	17900	-9.39	20240912	2880	463.19	20240717	17900	-9.39	20240912	2880	463.19	20240717	0.09	N	123330	500	39 억	87421	N	N	N	03	N
62	20240912	120744	52	100.00	KOSDAQ	신고가	화학	N	N	N	N	N	16150	-50	5	-0.31	17022267090	1016793	26.81	17500	17900	15760	21050	11340	16200	16741.17	1.10	-28672	19713	17956	15743	13986	11773	18835	14865	40	4850	500	10	1	7968680	1287	-25.63	7.69	12	12.76	-630.00	2099.00	17900	20240912	-9.78	2880	20240717	460.76	17900	-9.78	20240912	2880	460.76	20240717	17900	-9.78	20240912	2880	460.76	20240717	0.09	N	123330	500	39 억	87421	N	N	N	03	N
63	20240912	110742	52	100.00	KOSDAQ	신고가	화학	N	N	N	N	N	16600	400	2	2.47	15680811710	934865	24.65	17500	17900	15760	21050	11340	16200	16773.39	1.10	-26782	19713	17956	15743	13986	11773	18835	14865	40	4850	500	10	1	7968680	1323	-26.35	7.91	12	11.73	-630.00	2099.00	17900	20240912	-7.26	2880	20240717	476.39	17900	-7.26	20240912	2880	476.39	20240717	17900	-7.26	20240912	2880	476.39	20240717	0.09	N	123330	500	39 억	87421	N	N	N	03	N
64	20240912	100744	52	100.00	KOSDAQ	신고가	화학	N	N	N	N	N	16800	600	2	3.70	13661545460	814420	21.48	17500	17900	15760	21050	11340	16200	16774.62	1.10	-25765	19713	17956	15743	13986	11773	18835	14865	40	4850	500	10	1	7968680	1339	-26.67	8.00	12	10.22	-630.00	2099.00	17900	20240912	-6.15	2880	20240717	483.33	17900	-6.15	20240912	2880	483.33	20240717	17900	-6.15	20240912	2880	483.33	20240717	0.09	N	123330	500	39 억	87421	N	N	N	03	N
65	20240912	090744	52	100.00	KOSDAQ	신고가	화학	N	N	N	N	N	15790	-410	5	-2.53	3201840130	193827	5.11	17500	17500	15760	21050	11340	16200	16519.18	1.10	-23249	19713	17956	15743	13986	11773	18835	14865	40	4850	500	10	1	7968680	1258	-25.06	7.52	12	2.43	-630.00	2099.00	17500	20240911	-9.77	2880	20240717	448.26	17500	0.00	20240911	2880	448.26	20240717	17500	-9.77	20240911	2880	448.26	20240717	0.09	N	123330	500	39 억	87421	N	N	N	03	N
66	20240911	160728	52	100.00	KOSDAQ	신고가	화학	N	N	N	N	N	16200	2270	2	16.30	59195002770	3756343	0.00	13820	17500	13530	18100	9760	13930	15758.30	1.24	-12185	13930	13930	13930	13930	13930	13930	13930	40	4170	500	10	1	7968680	1291	-25.71	7.72	12	47.14	-630.00	2099.00	17500	20240911	-7.43	2880	20240717	462.50	17500	-7.43	20240911	2880	462.50	20240717	17500	-7.43	20240911	2880	462.50	20240717	0.09	N	123330	500	39 억	99046	N	N	N	03	N
67	20240911	150734	52	100.00	KOSDAQ	신고가	화학	N	N	N	N	N	16270	2340	2	16.80	57027887090	3619305	0.00	13820	17500	13530	18100	9760	13930	15756.59	1.24	-14899	13930	13930	13930	13930	13930	13930	13930	40	4170	500	10	1	7968680	1297	-25.83	7.75	12	45.42	-630.00	2099.00	17500	20240911	-7.03	2880	20240717	464.93	17500	-7.03	20240911	2880	464.93	20240717	17500	-7.03	20240911	2880	464.93	20240717	0.09	N	123330	500	39 억	99046	N	N	N	03	N
68	20240911	140733	52	100.00	KOSDAQ	신고가	화학	N	N	N	N	N	16480	2550	2	18.31	50659301190	3236698	0.00	13820	17490	13530	18100	9760	13930	15651.54	1.24	-4915	13930	13930	13930	13930	13930	13930	13930	40	4170	500	10	1	7968680	1313	-26.16	7.85	12	40.62	-630.00	2099.00	17490	20240911	-5.77	2880	20240717	472.22	17490	-5.77	20240911	2880	472.22	20240717	17490	-5.77	20240911	2880	472.22	20240717	0.09	N	123330	500	39 억	99046	N	N	N	03	N
69	20240911	130731	52	100.00	KOSDAQ	신고가	화학	N	N	N	N	N	15640	1710	2	12.28	42731953850	2759403	0.00	13820	16990	13530	18100	9760	13930	15485.94	1.24	-10254	13930	13930	13930	13930	13930	13930	13930	40	4170	500	10	1	7968680	1246	-24.83	7.45	12	34.63	-630.00	2099.00	16990	20240911	-7.95	2880	20240717	443.06	16990	-7.95	20240911	2880	443.06	20240717	16990	-7.95	20240911	2880	443.06	20240717	0.09	N	123330	500	39 억	99046	N	N	N	03	N
70	20240911	120737	52	100.00	KOSDAQ	신고가	화학	N	N	N	N	N	14930	1000	2	7.18	39209183890	2534281	0.00	13820	16990	13530	18100	9760	13930	15471.52	1.24	-3968	13930	13930	13930	13930	13930	13930	13930	40	4170	500	10	1	7968680	1190	-23.70	7.11	12	31.80	-630.00	2099.00	16990	20240911	-12.12	2880	20240717	418.40	16990	-12.12	20240911	2880	418.40	20240717	16990	-12.12	20240911	2880	418.40	20240717	0.09	N	123330	500	39 억	99046	N	N	N	03	N
71	20240911	110727	52	100.00	KOSDAQ	신고가	화학	N	N	N	N	N	15850	1920	2	13.78	33057688920	2124043	0.00	13820	16990	13530	18100	9760	13930	15563.57	1.24	-19754	13930	13930	13930	13930	13930	13930	13930	40	4170	500	10	1	7968680	1263	-25.16	7.55	12	26.65	-630.00	2099.00	16990	20240911	-6.71	2880	20240717	450.35	16990	-6.71	20240911	2880	450.35	20240717	16990	-6.71	20240911	2880	450.35	20240717	0.09	N	123330	500	39 억	99046	N	N	N	03	N
72	20240911	100725	52	100.00	KOSDAQ	신고가	화학	N	N	N	N	N	16090	2160	2	15.51	26347798180	1713727	0.00	13820	16910	13530	18100	9760	13930	15374.56	1.24	-12085	13930	13930	13930	13930	13930	13930	13930	40	4170	500	10	1	7968680	1282	-25.54	7.67	12	21.51	-630.00	2099.00	16910	20240911	-4.85	2880	20240717	458.68	16910	-4.85	20240911	2880	458.68	20240717	16910	-4.85	20240911	2880	458.68	20240717	0.09	N	123330	500	39 억	99046	N	N	N	03	N
73	20240911	090739	52	100.00	KOSDAQ	신고가	화학	N	N	N	N	N	15410	1480	2	10.62	8315079020	566537	0.00	13820	15750	13530	18100	9760	13930	14677.03	1.24	-16604	13930	13930	13930	13930	13930	13930	13930	40	4170	500	10	1	7968680	1228	-24.46	7.34	12	7.11	-630.00	2099.00	15750	20240911	-2.16	2880	20240717	435.07	15750	-2.16	20240911	2880	435.07	20240717	15750	-2.16	20240911	2880	435.07	20240717	0.09	N	123330	500	39 억	99046	N	N	N	03	N
74	20240910	160729	58	100.00	KOSDAQ		화학	N	N	N	N	N	13930	0	3	0.00	0	0	0.00	0	0	0	18100	9760	13930	0.00	1.24	0	16003	14966	12893	11856	9783	15485	12375	40	4170	500	10	1	7968680	1110	-22.11	6.64	12	0.00	-630.00	2099.00	13930	20240909	0.00	2880	20240717	383.68	13930	0.00	20240909	2880	383.68	20240717	13930	0.00	20240909	2880	383.68	20240717	0.10	N	123330	500	39 억	99046	N	N	N	03	N
75	20240910	150735	58	100.00	KOSDAQ		화학	N	N	N	N	N	13930	0	3	0.00	0	0	0.00	0	0	0	18100	9760	13930	0.00	1.24	0	16003	14966	12893	11856	9783	15485	12375	40	4170	500	10	1	7968680	1110	-22.11	6.64	12	0.00	-630.00	2099.00	13930	20240909	0.00	2880	20240717	383.68	13930	0.00	20240909	2880	383.68	20240717	13930	0.00	20240909	2880	383.68	20240717	0.10	N	123330	500	39 억	99046	N	N	N	03	N
76	20240910	140730	58	100.00	KOSDAQ		화학	N	N	N	N	N	13930	0	3	0.00	0	0	0.00	0	0	0	18100	9760	13930	0.00	1.24	0	16003	14966	12893	11856	9783	15485	12375	40	4170	500	10	1	7968680	1110	-22.11	6.64	12	0.00	-630.00	2099.00	13930	20240909	0.00	2880	20240717	383.68	13930	0.00	20240909	2880	383.68	20240717	13930	0.00	20240909	2880	383.68	20240717	0.10	N	123330	500	39 억	99046	N	N	N	03	N
77	20240910	130728	58	100.00	KOSDAQ		화학	N	N	N	N	N	13930	0	3	0.00	0	0	0.00	0	0	0	18100	9760	13930	0.00	1.24	0	16003	14966	12893	11856	9783	15485	12375	40	4170	500	10	1	7968680	1110	-22.11	6.64	12	0.00	-630.00	2099.00	13930	20240909	0.00	2880	20240717	383.68	13930	0.00	20240909	2880	383.68	20240717	13930	0.00	20240909	2880	383.68	20240717	0.10	N	123330	500	39 억	99046	N	N	N	03	N
78	20240910	120728	58	100.00	KOSDAQ		화학	N	N	N	N	N	13930	0	3	0.00	0	0	0.00	0	0	0	18100	9760	13930	0.00	1.24	0	16003	14966	12893	11856	9783	15485	12375	40	4170	500	10	1	7968680	1110	-22.11	6.64	12	0.00	-630.00	2099.00	13930	20240909	0.00	2880	20240717	383.68	13930	0.00	20240909	2880	383.68	20240717	13930	0.00	20240909	2880	383.68	20240717	0.10	N	123330	500	39 억	99046	N	N	N	03	N
79	20240910	110727	58	100.00	KOSDAQ		화학	N	N	N	N	N	13930	0	3	0.00	0	0	0.00	0	0	0	18100	9760	13930	0.00	1.24	0	16003	14966	12893	11856	9783	15485	12375	40	4170	500	10	1	7968680	1110	-22.11	6.64	12	0.00	-630.00	2099.00	13930	20240909	0.00	2880	20240717	383.68	13930	0.00	20240909	2880	383.68	20240717	13930	0.00	20240909	2880	383.68	20240717	0.10	N	123330	500	39 억	99046	N	N	N	03	N
80	20240910	100731	58	100.00	KOSDAQ		화학	N	N	N	N	N	13930	0	3	0.00	0	0	0.00	0	0	0	18100	9760	13930	0.00	1.24	0	16003	14966	12893	11856	9783	15485	12375	40	4170	500	10	1	7968680	1110	-22.11	6.64	12	0.00	-630.00	2099.00	13930	20240909	0.00	2880	20240717	383.68	13930	0.00	20240909	2880	383.68	20240717	13930	0.00	20240909	2880	383.68	20240717	0.10	N	123330	500	39 억	99046	N	N	N	03	N
81	20240910	090728	58	100.00	KOSDAQ		화학	N	N	N	N	N	13930	0	3	0.00	0	0	0.00	0	0	0	18100	9760	13930	0.00	1.24	0	16003	14966	12893	11856	9783	15485	12375	40	4170	500	10	1	7968680	1110	-22.11	6.64	12	0.00	-630.00	2099.00	13930	20240909	0.00	2880	20240717	383.68	13930	0.00	20240909	2880	383.68	20240717	13930	0.00	20240909	2880	383.68	20240717	0.10	N	123330	500	39 억	99046	N	N	N	03	N
82	20240909	160714	53	100.00	KOSDAQ	신고가	화학	N	N	N	N	N	13930	3210	1	29.94	21418758090	1700584	141.12	10820	13930	10820	13930	7510	10720	12594.88	0.61	50129	12373	11546	10773	9946	9173	11960	10360	40	3210	500	10	1	7968680	1110	-22.11	6.64	12	21.34	-630.00	2099.00	13930	20240909	0.00	2880	20240717	383.68	13930	0.00	20240909	2880	383.68	20240717	13930	0.00	20240909	2880	383.68	20240717	0.27	N	123330	500	39 억	48788	N	N	N	02	N
83	20240909	150721	53	100.00	KOSDAQ	신고가	화학	N	N	N	N	N	13930	3210	1	29.94	21077182260	1676034	139.09	10820	13930	10820	13930	7510	10720	12575.64	0.61	50068	12373	11546	10773	9946	9173	11960	10360	40	3210	500	10	1	7968680	1110	-22.11	6.64	12	21.03	-630.00	2099.00	13930	20240909	0.00	2880	20240717	383.68	13930	0.00	20240909	2880	383.68	20240717	13930	0.00	20240909	2880	383.68	20240717	0.27	N	123330	500	39 억	48788	N	N	N	02	N
84	20240909	140724	53	100.00	KOSDAQ	신고가	화학	N	N	N	N	N	13930	3210	1	29.94	19996088890	1598425	132.64	10820	13930	10820	13930	7510	10720	12509.88	0.61	50068	12373	11546	10773	9946	9173	11960	10360	40	3210	500	10	1	7968680	1110	-22.11	6.64	12	20.06	-630.00	2099.00	13930	20240909	0.00	2880	20240717	383.68	13930	0.00	20240909	2880	383.68	20240717	13930	0.00	20240909	2880	383.68	20240717	0.27	N	123330	500	39 억	48788	N	N	N	02	N
85	20240909	130719	53	100.00	KOSDAQ	신고가	화학	N	N	N	N	N	12400	1680	2	15.67	11675045880	980524	81.37	10820	12920	10820	13930	7510	10720	11906.95	0.61	53163	12373	11546	10773	9946	9173	11960	10360	40	3210	500	10	1	7968680	988	-19.68	5.91	12	12.30	-630.00	2099.00	12920	20240909	-4.02	2880	20240717	330.56	12920	-4.02	20240909	2880	330.56	20240717	12920	-4.02	20240909	2880	330.56	20240717	0.27	N	123330	500	39 억	48788	N	N	N	02	N
86	20240909	120717	53	100.00	KOSDAQ	신고가	화학	N	N	N	N	N	12330	1610	2	15.02	9075019330	770133	63.91	10820	12850	10820	13930	7510	10720	11783.71	0.61	15905	12373	11546	10773	9946	9173	11960	10360	40	3210	500	10	1	7968680	983	-19.57	5.87	12	9.66	-630.00	2099.00	12850	20240909	-4.05	2880	20240717	328.12	12850	-4.05	20240909	2880	328.12	20240717	12850	-4.05	20240909	2880	328.12	20240717	0.27	N	123330	500	39 억	48788	N	N	N	02	N
87	20240909	110717	53	100.00	KOSDAQ		화학	N	N	N	N	N	11400	680	2	6.34	5183793530	452954	37.59	10820	11900	10820	13930	7510	10720	11444.43	0.61	18405	12373	11546	10773	9946	9173	11960	10360	40	3210	500	10	1	7968680	908	-18.10	5.43	12	5.68	-630.00	2099.00	12020	20240905	-5.16	2880	20240717	295.83	12020	-5.16	20240905	2880	295.83	20240717	12020	-5.16	20240905	2880	295.83	20240717	0.27	N	123330	500	39 억	48788	N	N	N	02	N
88	20240909	100721	53	100.00	KOSDAQ		화학	N	N	N	N	N	11630	910	2	8.49	4298577250	375263	31.14	10820	11900	10820	13930	7510	10720	11454.85	0.61	17880	12373	11546	10773	9946	9173	11960	10360	40	3210	500	10	1	7968680	927	-18.46	5.54	12	4.71	-630.00	2099.00	12020	20240905	-3.24	2880	20240717	303.82	12020	-3.24	20240905	2880	303.82	20240717	12020	-3.24	20240905	2880	303.82	20240717	0.27	N	123330	500	39 억	48788	N	N	N	02	N
89	20240909	090717	53	100.00	KOSDAQ		화학	N	N	N	N	N	11170	450	2	4.20	900385640	80783	6.70	10820	11440	10820	13930	7510	10720	11145.77	0.61	6307	12373	11546	10773	9946	9173	11960	10360	40	3210	500	10	1	7968680	890	-17.73	5.32	12	1.01	-630.00	2099.00	12020	20240905	-7.07	2880	20240717	287.85	12020	-7.07	20240905	2880	287.85	20240717	12020	-7.07	20240905	2880	287.85	20240717	0.27	N	123330	500	39 억	48788	N	N	N	02	N
90	20240906	160706	53	100.00	KOSDAQ		화학	N	N	N	N	N	10720	600	2	5.93	12970002420	1192088	45.87	10550	11600	10000	13150	7090	10120	10880.21	0.59	1438	13086	11602	10536	9052	7986	11070	8520	40	3030	500	10	1	7968680	854	-17.02	5.11	12	14.96	-630.00	2099.00	12020	20240905	-10.82	2880	20240717	272.22	12020	-10.82	20240905	2880	272.22	20240717	12020	-10.82	20240905	2880	272.22	20240717	0.27	N	123330	500	39 억	47349	N	N	N	02	N
91	20240906	150718	53	100.00	KOSDAQ		화학	N	N	N	N	N	10650	530	2	5.24	12583653730	1156148	44.49	10550	11600	10000	13150	7090	10120	10884.17	0.59	5042	13086	11602	10536	9052	7986	11070	8520	40	3030	500	10	1	7968680	849	-16.90	5.07	12	14.51	-630.00	2099.00	12020	20240905	-11.40	2880	20240717	269.79	12020	-11.40	20240905	2880	269.79	20240717	12020	-11.40	20240905	2880	269.79	20240717	0.27	N	123330	500	39 억	47349	N	N	N	02	N
92	20240906	140722	53	100.00	KOSDAQ		화학	N	N	N	N	N	10870	750	2	7.41	12045127420	1105907	42.55	10550	11600	10000	13150	7090	10120	10891.68	0.59	4950	13086	11602	10536	9052	7986	11070	8520	40	3030	500	10	1	7968680	866	-17.25	5.18	12	13.88	-630.00	2099.00	12020	20240905	-9.57	2880	20240717	277.43	12020	-9.57	20240905	2880	277.43	20240717	12020	-9.57	20240905	2880	277.43	20240717	0.27	N	123330	500	39 억	47349	N	N	N	02	N
93	20240906	130717	53	100.00	KOSDAQ		화학	N	N	N	N	N	10820	700	2	6.92	11336140600	1040384	40.03	10550	11600	10000	13150	7090	10120	10896.17	0.59	8121	13086	11602	10536	9052	7986	11070	8520	40	3030	500	10	1	7968680	862	-17.17	5.15	12	13.06	-630.00	2099.00	12020	20240905	-9.98	2880	20240717	275.69	12020	-9.98	20240905	2880	275.69	20240717	12020	-9.98	20240905	2880	275.69	20240717	0.27	N	123330	500	39 억	47349	N	N	N	02	N
94	20240906	120719	53	100.00	KOSDAQ		화학	N	N	N	N	N	10600	480	2	4.74	9314429490	856913	32.97	10550	11600	10000	13150	7090	10120	10869.82	0.59	3983	13086	11602	10536	9052	7986	11070	8520	40	3030	500	10	1	7968680	845	-16.83	5.05	12	10.75	-630.00	2099.00	12020	20240905	-11.81	2880	20240717	268.06	12020	-11.81	20240905	2880	268.06	20240717	12020	-11.81	20240905	2880	268.06	20240717	0.27	N	123330	500	39 억	47349	N	N	N	02	N
95	20240906	110721	53	100.00	KOSDAQ		화학	N	N	N	N	N	10250	130	2	1.28	8108312010	743309	28.60	10550	11600	10000	13150	7090	10120	10908.48	0.59	-1079	13086	11602	10536	9052	7986	11070	8520	40	3030	500	10	1	7968680	817	-16.27	4.88	12	9.33	-630.00	2099.00	12020	20240905	-14.73	2880	20240717	255.90	12020	-14.73	20240905	2880	255.90	20240717	12020	-14.73	20240905	2880	255.90	20240717	0.27	N	123330	500	39 억	47349	N	N	N	02	N
96	20240906	100716	53	100.00	KOSDAQ		화학	N	N	N	N	N	10190	70	2	0.69	7218237360	656640	25.27	10550	11600	10000	13150	7090	10120	10992.79	0.59	-4744	13086	11602	10536	9052	7986	11070	8520	40	3030	500	10	1	7968680	812	-16.17	4.85	12	8.24	-630.00	2099.00	12020	20240905	-15.22	2880	20240717	253.82	12020	-15.22	20240905	2880	253.82	20240717	12020	-15.22	20240905	2880	253.82	20240717	0.27	N	123330	500	39 억	47349	N	N	N	02	N
97	20240906	090720	53	100.00	KOSDAQ		화학	N	N	N	N	N	11240	1120	2	11.07	2226451390	203018	7.81	10550	11400	10520	13150	7090	10120	10967.09	0.59	1388	13086	11602	10536	9052	7986	11070	8520	40	3030	500	10	1	7968680	896	-17.84	5.35	12	2.55	-630.00	2099.00	12020	20240905	-6.49	2880	20240717	290.28	12020	-6.49	20240905	2880	290.28	20240717	12020	-6.49	20240905	2880	290.28	20240717	0.27	N	123330	500	39 억	47349	N	N	N	02	N
98	20240905	160707	53	100.00	KOSDAQ	신고가	화학	N	N	N	N	N	10120	650	2	6.86	27694169100	2579951	164.19	10410	12020	9470	12310	6630	9470	10734.85	0.73	-17691	11250	10360	8580	7690	5910	10805	8135	40	2840	500	10	1	7968680	806	-16.06	4.82	12	32.38	-630.00	2099.00	12020	20240905	-15.81	2880	20240717	251.39	12020	-15.81	20240905	2880	251.39	20240717	12020	-15.81	20240905	2880	251.39	20240717	0.27	N	123330	500	39 억	57861	N	N	N	02	N
99	20240905	150718	53	100.00	KOSDAQ	신고가	화학	N	N	N	N	N	9650	180	2	1.90	26883812670	2498678	159.02	10410	12020	9470	12310	6630	9470	10759.21	0.73	-17924	11250	10360	8580	7690	5910	10805	8135	40	2840	500	10	1	7968680	769	-15.32	4.60	12	31.36	-630.00	2099.00	12020	20240905	-19.72	2880	20240717	235.07	12020	-19.72	20240905	2880	235.07	20240717	12020	-19.72	20240905	2880	235.07	20240717	0.27	N	123330	500	39 억	57861	N	N	N	02	N
100	20240905	140715	53	100.00	KOSDAQ	신고가	화학	N	N	N	N	N	9930	460	2	4.86	24037690470	2218213	141.17	10410	12020	9720	12310	6630	9470	10836.51	0.73	-18391	11250	10360	8580	7690	5910	10805	8135	40	2840	500	10	1	7968680	791	-15.76	4.73	12	27.84	-630.00	2099.00	12020	20240905	-17.39	2880	20240717	244.79	12020	-17.39	20240905	2880	244.79	20240717	12020	-17.39	20240905	2880	244.79	20240717	0.27	N	123330	500	39 억	57861	N	N	N	02	N
101	20240905	130716	53	100.00	KOSDAQ	신고가	화학	N	N	N	N	N	10600	1130	2	11.93	21667013760	1983311	126.22	10410	12020	9720	12310	6630	9470	10924.67	0.73	-20321	11250	10360	8580	7690	5910	10805	8135	40	2840	500	10	1	7968680	845	-16.83	5.05	12	24.89	-630.00	2099.00	12020	20240905	-11.81	2880	20240717	268.06	12020	-11.81	20240905	2880	268.06	20240717	12020	-11.81	20240905	2880	268.06	20240717	0.27	N	123330	500	39 억	57861	N	N	N	02	N
102	20240905	120713	53	100.00	KOSDAQ	신고가	화학	N	N	N	N	N	10870	1400	2	14.78	20871610950	1909379	121.52	10410	12020	9720	12310	6630	9470	10931.10	0.73	-17624	11250	10360	8580	7690	5910	10805	8135	40	2840	500	10	1	7968680	866	-17.25	5.18	12	23.96	-630.00	2099.00	12020	20240905	-9.57	2880	20240717	277.43	12020	-9.57	20240905	2880	277.43	20240717	12020	-9.57	20240905	2880	277.43	20240717	0.27	N	123330	500	39 억	57861	N	N	N	02	N
103	20240905	110710	53	100.00	KOSDAQ	신고가	화학	N	N	N	N	N	10630	1160	2	12.25	18790656100	1717814	109.32	10410	12020	9720	12310	6630	9470	10938.70	0.73	-13062	11250	10360	8580	7690	5910	10805	8135	40	2840	500	10	1	7968680	847	-16.87	5.06	12	21.56	-630.00	2099.00	12020	20240905	-11.56	2880	20240717	269.10	12020	-11.56	20240905	2880	269.10	20240717	12020	-11.56	20240905	2880	269.10	20240717	0.27	N	123330	500	39 억	57861	N	N	N	02	N
104	20240905	100711	53	100.00	KOSDAQ	신고가	화학	N	N	N	N	N	11410	1940	2	20.49	14835136750	1360213	86.57	10410	12020	9720	12310	6630	9470	10906.48	0.73	-13136	11250	10360	8580	7690	5910	10805	8135	40	2840	500	10	1	7968680	909	-18.11	5.44	12	17.07	-630.00	2099.00	12020	20240905	-5.07	2880	20240717	296.18	12020	-5.07	20240905	2880	296.18	20240717	12020	-5.07	20240905	2880	296.18	20240717	0.27	N	123330	500	39 억	57861	N	N	N	02	N
105	20240905	090718	53	100.00	KOSDAQ	신고가	화학	N	N	N	N	N	10280	810	2	8.55	4707803190	448234	28.53	10410	11000	10020	12310	6630	9470	10503.00	0.73	-8140	11250	10360	8580	7690	5910	10805	8135	40	2840	500	10	1	7968680	819	-16.32	4.90	12	5.62	-630.00	2099.00	11000	20240905	-6.55	2880	20240717	256.94	11000	-6.55	20240905	2880	256.94	20240717	11000	-6.55	20240905	2880	256.94	20240717	0.27	N	123330	500	39 억	57861	N	N	N	02	N
106	20240904	160700	53	100.00	KOSDAQ	신고가	화학	N	N	N	N	N	9470	2180	1	29.90	13673006500	1565236	527.81	6800	9470	6800	9470	5110	7290	8734.62	1.97	-97088	8310	7800	7290	6780	6270	7545	6525	40	2180	500	10	1	7968680	755	-15.03	4.51	12	19.64	-630.00	2099.00	9470	20240904	0.00	2880	20240717	228.82	9470	0.00	20240904	2880	228.82	20240717	9470	0.00	20240904	2880	228.82	20240717	0.27	N	123330	500	39 억	156933	N	N	N	02	N
107	20240904	150706	53	100.00	KOSDAQ	신고가	화학	N	N	N	N	N	9470	2180	1	29.90	13589045480	1556370	524.82	6800	9470	6800	9470	5110	7290	8731.24	1.97	-98806	8310	7800	7290	6780	6270	7545	6525	40	2180	500	10	1	7968680	755	-15.03	4.51	12	19.53	-630.00	2099.00	9470	20240904	0.00	2880	20240717	228.82	9470	0.00	20240904	2880	228.82	20240717	9470	0.00	20240904	2880	228.82	20240717	0.27	N	123330	500	39 억	156933	N	N	N	02	N
108	20240904	140708	53	100.00	KOSDAQ	신고가	화학	N	N	N	N	N	9470	2180	1	29.90	13476295660	1544464	520.81	6800	9470	6800	9470	5110	7290	8725.55	1.97	-98806	8310	7800	7290	6780	6270	7545	6525	40	2180	500	10	1	7968680	755	-15.03	4.51	12	19.38	-630.00	2099.00	9470	20240904	0.00	2880	20240717	228.82	9470	0.00	20240904	2880	228.82	20240717	9470	0.00	20240904	2880	228.82	20240717	0.27	N	123330	500	39 억	156933	N	N	N	02	N
109	20240904	130706	53	100.00	KOSDAQ	신고가	화학	N	N	N	N	N	9110	1820	2	24.97	10171662440	1191970	401.94	6800	9470	6800	9470	5110	7290	8533.49	1.97	-96843	8310	7800	7290	6780	6270	7545	6525	40	2180	500	10	1	7968680	726	-14.46	4.34	12	14.96	-630.00	2099.00	9470	20240904	-3.80	2880	20240717	216.32	9470	-3.80	20240904	2880	216.32	20240717	9470	-3.80	20240904	2880	216.32	20240717	0.27	N	123330	500	39 억	156933	N	N	N	02	N
110	20240904	120704	53	100.00	KOSDAQ	신고가	화학	N	N	N	N	N	8480	1190	2	16.32	6039037970	743209	250.62	6800	9250	6800	9470	5110	7290	8125.63	1.97	-63090	8310	7800	7290	6780	6270	7545	6525	40	2180	500	10	1	7968680	676	-13.46	4.04	12	9.33	-630.00	2099.00	9250	20240904	-8.32	2880	20240717	194.44	9250	-8.32	20240904	2880	194.44	20240717	9250	-8.32	20240904	2880	194.44	20240717	0.27	N	123330	500	39 억	156933	N	N	N	02	N
111	20240904	110702	53	100.00	KOSDAQ	신고가	화학	N	N	N	N	N	8430	1140	2	15.64	4690657130	585539	197.45	6800	9250	6800	9470	5110	7290	8010.84	1.97	-54409	8310	7800	7290	6780	6270	7545	6525	40	2180	500	10	1	7968680	672	-13.38	4.02	12	7.35	-630.00	2099.00	9250	20240904	-8.86	2880	20240717	192.71	9250	-8.86	20240904	2880	192.71	20240717	9250	-8.86	20240904	2880	192.71	20240717	0.27	N	123330	500	39 억	156933	N	N	N	02	N
112	20240904	100705	53	100.00	KOSDAQ		화학	N	N	N	N	N	7150	-140	5	-1.92	1504374000	209510	70.65	6800	7600	6800	9470	5110	7290	7180.44	1.97	-31762	8310	7800	7290	6780	6270	7545	6525	40	2180	500	10	1	7968680	570	-11.35	3.41	12	2.63	-630.00	2099.00	7800	20240903	-8.33	2880	20240717	148.26	7800	-8.33	20240903	2880	148.26	20240717	7800	-8.33	20240903	2880	148.26	20240717	0.27	N	123330	500	39 억	156933	N	N	N	02	N
113	20240904	090707	53	100.00	KOSDAQ		화학	N	N	N	N	N	6850	-440	5	-6.04	487509320	68862	23.22	6800	7390	6800	9470	5110	7290	7079.51	1.97	-2264	8310	7800	7290	6780	6270	7545	6525	40	2180	500	10	1	7968680	546	-10.87	3.26	12	0.86	-630.00	2099.00	7800	20240903	-12.18	2880	20240717	137.85	7800	-12.18	20240903	2880	137.85	20240717	7800	-12.18	20240903	2880	137.85	20240717	0.27	N	123330	500	39 억	156933	N	N	N	02	N
114	20240903	160655	59	100.00	KOSDAQ	신고가	화학	N	N	N	N	N	7290	0	3	0.00	2063613040	286933	76.16	7800	7800	6780	9470	5110	7290	7191.53	1.98	-1009	7770	7530	7050	6810	6330	7650	6930	40	2180	500	10	1	7968680	581	-11.57	3.47	12	3.60	-630.00	2099.00	7800	20240903	-6.54	2880	20240717	153.12	7800	-6.54	20240903	2880	153.12	20240717	7800	-6.54	20240903	2880	153.12	20240717	0.27	N	123330	500	39 억	157942	N	N	N	02	Y
115	20240903	150659	59	100.00	KOSDAQ	신고가	화학	N	N	N	N	N	7400	110	2	1.51	1945208860	270691	71.85	7800	7800	6780	9470	5110	7290	7186.09	1.98	-1009	7770	7530	7050	6810	6330	7650	6930	40	2180	500	10	1	7968680	590	-11.75	3.53	12	3.40	-630.00	2099.00	7800	20240903	-5.13	2880	20240717	156.94	7800	-5.13	20240903	2880	156.94	20240717	7800	-5.13	20240903	2880	156.94	20240717	0.27	N	123330	500	39 억	157942	N	N	N	02	Y
116	20240903	140701	59	100.00	KOSDAQ	신고가	화학	N	N	N	N	N	6910	-380	5	-5.21	1593986980	222316	59.01	7800	7800	6780	9470	5110	7290	7169.92	1.98	-1009	7770	7530	7050	6810	6330	7650	6930	40	2180	500	10	1	7968680	551	-10.97	3.29	12	2.79	-630.00	2099.00	7800	20240903	-11.41	2880	20240717	139.93	7800	-11.41	20240903	2880	139.93	20240717	7800	-11.41	20240903	2880	139.93	20240717	0.27	N	123330	500	39 억	157942	N	N	N	02	Y
117	20240903	130701	59	100.00	KOSDAQ	신고가	화학	N	N	N	N	N	6870	-420	5	-5.76	1247060310	171969	45.65	7800	7800	6780	9470	5110	7290	7251.66	1.98	-1009	7770	7530	7050	6810	6330	7650	6930	40	2180	500	10	1	7968680	547	-10.90	3.27	12	2.16	-630.00	2099.00	7800	20240903	-11.92	2880	20240717	138.54	7800	-11.92	20240903	2880	138.54	20240717	7800	-11.92	20240903	2880	138.54	20240717	0.27	N	123330	500	39 억	157942	N	N	N	02	Y
118	20240903	120651	59	100.00	KOSDAQ	신고가	화학	N	N	N	N	N	6920	-370	5	-5.08	912880890	123052	32.66	7800	7800	6920	9470	5110	7290	7418.66	1.98	-1009	7770	7530	7050	6810	6330	7650	6930	40	2180	500	10	1	7968680	551	-10.98	3.30	12	1.54	-630.00	2099.00	7800	20240903	-11.28	2880	20240717	140.28	7800	-11.28	20240903	2880	140.28	20240717	7800	-11.28	20240903	2880	140.28	20240717	0.27	N	123330	500	39 억	157942	N	N	N	02	Y
119	20240903	110651	59	100.00	KOSDAQ	신고가	화학	N	N	N	N	N	7200	-90	5	-1.23	637762070	83819	22.25	7800	7800	7200	9470	5110	7290	7608.80	1.98	-1009	7770	7530	7050	6810	6330	7650	6930	40	2180	500	10	1	7968680	574	-11.43	3.43	12	1.05	-630.00	2099.00	7800	20240903	-7.69	2880	20240717	150.00	7800	-7.69	20240903	2880	150.00	20240717	7800	-7.69	20240903	2880	150.00	20240717	0.27	N	123330	500	39 억	157942	N	N	N	02	Y
120	20240903	100652	59	100.00	KOSDAQ	신고가	화학	N	N	N	N	N	7740	450	2	6.17	405230100	52070	13.82	7800	7800	7740	9470	5110	7290	7782.41	1.98	-1009	7770	7530	7050	6810	6330	7650	6930	40	2180	500	10	1	7968680	617	-12.29	3.69	12	0.65	-630.00	2099.00	7800	20240903	-0.77	2880	20240717	168.75	7800	-0.77	20240903	2880	168.75	20240717	7800	-0.77	20240903	2880	168.75	20240717	0.27	N	123330	500	39 억	157942	N	N	N	02	Y
121	20240903	090653	59	100.00	KOSDAQ	신고가	화학	N	N	N	N	N	7800	510	2	7.00	121087200	15524	4.12	7800	7800	7800	9470	5110	7290	7800.00	1.98	-1009	7770	7530	7050	6810	6330	7650	6930	40	2180	500	10	1	7968680	622	-12.38	3.72	12	0.19	-630.00	2099.00	7800	20240903	0.00	2880	20240717	170.83	7800	0.00	20240903	2880	170.83	20240717	7800	0.00	20240903	2880	170.83	20240717	0.27	N	123330	500	39 억	157942	N	N	N	02	Y
122	20240902	160647	59	100.00	KOSDAQ	신고가	화학	N	N	N	N	N	7290	720	2	10.96	2525610570	364229	142.29	6570	7290	6570	8540	4600	6570	6930.75	1.98	2027	6890	6730	6410	6250	5930	6810	6330	40	1970	500	10	1	7968680	581	-11.57	3.47	12	4.57	-630.00	2099.00	7290	20240902	0.00	2880	20240717	153.12	7290	0.00	20240902	2880	153.12	20240717	7290	0.00	20240902	2880	153.12	20240717	0.25	N	123330	500	39 억	157942	N	N	N	02	Y
123	20240902	150657	59	100.00	KOSDAQ	신고가	화학	N	N	N	N	N	7170	600	2	9.13	2364734850	342161	133.67	6570	7170	6570	8540	4600	6570	6913.22	1.98	0	6890	6730	6410	6250	5930	6810	6330	40	1970	500	10	1	7968680	571	-11.38	3.42	12	4.29	-630.00	2099.00	7170	20240902	0.00	2880	20240717	148.96	7170	0.00	20240902	2880	148.96	20240717	7170	0.00	20240902	2880	148.96	20240717	0.25	N	123330	500	39 억	157942	N	N	N	02	Y
124	20240902	140655	59	100.00	KOSDAQ	신고가	화학	N	N	N	N	N	7000	430	2	6.54	2071635630	300964	117.58	6570	7000	6570	8540	4600	6570	6885.47	1.98	0	6890	6730	6410	6250	5930	6810	6330	40	1970	500	10	1	7968680	558	-11.11	3.33	12	3.78	-630.00	2099.00	7000	20240902	0.00	2880	20240717	143.06	7000	0.00	20240902	2880	143.06	20240717	7000	0.00	20240902	2880	143.06	20240717	0.25	N	123330	500	39 억	157942	N	N	N	02	Y
125	20240902	130651	59	100.00	KOSDAQ	신고가	화학	N	N	N	N	N	6870	300	2	4.57	1887465790	274563	107.26	6570	6950	6570	8540	4600	6570	6876.71	1.98	0	6890	6730	6410	6250	5930	6810	6330	40	1970	500	10	1	7968680	547	-10.90	3.27	12	3.45	-630.00	2099.00	6950	20240902	-1.15	2880	20240717	138.54	6950	-1.15	20240902	2880	138.54	20240717	6950	-1.15	20240902	2880	138.54	20240717	0.25	N	123330	500	39 억	157942	N	N	N	02	Y
126	20240902	120655	59	100.00	KOSDAQ	신고가	화학	N	N	N	N	N	6900	330	2	5.02	1631979160	237451	92.76	6570	6950	6570	8540	4600	6570	6875.53	1.98	0	6890	6730	6410	6250	5930	6810	6330	40	1970	500	10	1	7968680	550	-10.95	3.29	12	2.98	-630.00	2099.00	6950	20240902	-0.72	2880	20240717	139.58	6950	-0.72	20240902	2880	139.58	20240717	6950	-0.72	20240902	2880	139.58	20240717	0.25	N	123330	500	39 억	157942	N	N	N	02	Y
127	20240902	110649	59	100.00	KOSDAQ	신고가	화학	N	N	N	N	N	6950	380	2	5.78	1284688120	187156	73.12	6570	6950	6570	8540	4600	6570	6867.50	1.98	0	6890	6730	6410	6250	5930	6810	6330	40	1970	500	10	1	7968680	554	-11.03	3.31	12	2.35	-630.00	2099.00	6950	20240902	0.00	2880	20240717	141.32	6950	0.00	20240902	2880	141.32	20240717	6950	0.00	20240902	2880	141.32	20240717	0.25	N	123330	500	39 억	157942	N	N	N	02	Y
128	20240902	100648	59	100.00	KOSDAQ	신고가	화학	N	N	N	N	N	6890	320	2	4.87	747786720	109904	42.94	6570	6890	6570	8540	4600	6570	6808.42	1.98	0	6890	6730	6410	6250	5930	6810	6330	40	1970	500	10	1	7968680	549	-10.94	3.28	12	1.38	-630.00	2099.00	6890	20240902	0.00	2880	20240717	139.24	6890	0.00	20240902	2880	139.24	20240717	6890	0.00	20240902	2880	139.24	20240717	0.25	N	123330	500	39 억	157942	N	N	N	02	Y
129	20240902	090643	59	100.00	KOSDAQ		화학	N	N	N	N	N	6570	0	3	0.00	194058090	29537	11.54	6570	6570	6570	8540	4600	6570	6570.00	1.98	0	6890	6730	6410	6250	5930	6810	6330	40	1970	500	10	1	7968680	524	-10.43	3.13	12	0.37	-630.00	2099.00	6760	20240829	-2.81	2880	20240717	128.12	6760	-2.81	20240829	2880	128.12	20240717	6760	-2.81	20240829	2880	128.12	20240717	0.25	N	123330	500	39 억	157942	N	N	N	02	Y

56 KiB Raw Blame History

56 KiB

Raw Blame History