KissMeData/092070/price/prices-20240901.csv at bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f

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	160731	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	11910	-470	5	-3.80	261755560	21749	92.53	12390	12390	11900	16090	8670	12380	12035.29	2.09	175	12973	12676	12453	12156	11933	12565	12045	58	3710	500	8910	10	1	11571858	1378	26.64	0.89	12	0.19	447.00	13395.00	26350	20240408	-54.80	10870	20240919	9.57	26350	-54.80	20240408	10870	9.57	20240919	26350	-54.80	20240408	10870	9.57	20240919	3.39	N	092070	500	57 억	242245	N	N	0	N	N
3	20240930	150742	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	11950	-430	5	-3.47	210436630	17448	74.23	12390	12390	11910	16090	8670	12380	12060.79	2.09	-1086	12973	12676	12453	12156	11933	12565	12045	58	3710	500	8910	10	1	11571858	1383	26.73	0.89	12	0.15	447.00	13395.00	26350	20240408	-54.65	10870	20240919	9.94	26350	-54.65	20240408	10870	9.94	20240919	26350	-54.65	20240408	10870	9.94	20240919	3.39	N	092070	500	57 억	242245	N	N	0	N	N
4	20240930	140741	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	11930	-450	5	-3.63	195136620	16167	68.78	12390	12390	11910	16090	8670	12380	12070.06	2.09	-1288	12973	12676	12453	12156	11933	12565	12045	58	3710	500	8910	10	1	11571858	1381	26.69	0.89	12	0.14	447.00	13395.00	26350	20240408	-54.72	10870	20240919	9.75	26350	-54.72	20240408	10870	9.75	20240919	26350	-54.72	20240408	10870	9.75	20240919	3.39	N	092070	500	57 억	242245	N	N	0	N	N
5	20240930	130738	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	12040	-340	5	-2.75	168683740	13955	59.37	12390	12390	11970	16090	8670	12380	12087.69	2.09	-1364	12973	12676	12453	12156	11933	12565	12045	58	3710	500	8910	10	1	11571858	1393	26.94	0.90	12	0.12	447.00	13395.00	26350	20240408	-54.31	10870	20240919	10.76	26350	-54.31	20240408	10870	10.76	20240919	26350	-54.31	20240408	10870	10.76	20240919	3.39	N	092070	500	57 억	242245	N	N	0	N	N
6	20240930	120734	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	12020	-360	5	-2.91	85115200	7008	29.81	12390	12390	12000	16090	8670	12380	12145.43	2.09	-2661	12973	12676	12453	12156	11933	12565	12045	58	3710	500	8910	10	1	11571858	1391	26.89	0.90	12	0.06	447.00	13395.00	26350	20240408	-54.38	10870	20240919	10.58	26350	-54.38	20240408	10870	10.58	20240919	26350	-54.38	20240408	10870	10.58	20240919	3.39	N	092070	500	57 억	242245	N	N	0	N	N
7	20240930	110733	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	12060	-320	5	-2.58	77293770	6357	27.05	12390	12390	12000	16090	8670	12380	12158.84	2.09	-2667	12973	12676	12453	12156	11933	12565	12045	58	3710	500	8910	10	1	11571858	1396	26.98	0.90	12	0.05	447.00	13395.00	26350	20240408	-54.23	10870	20240919	10.95	26350	-54.23	20240408	10870	10.95	20240919	26350	-54.23	20240408	10870	10.95	20240919	3.39	N	092070	500	57 억	242245	N	N	0	N	N
8	20240930	100731	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	12030	-350	5	-2.83	59988400	4918	20.92	12390	12390	12010	16090	8670	12380	12197.72	2.09	-2617	12973	12676	12453	12156	11933	12565	12045	58	3710	500	8910	10	1	11571858	1392	26.91	0.90	12	0.04	447.00	13395.00	26350	20240408	-54.35	10870	20240919	10.67	26350	-54.35	20240408	10870	10.67	20240919	26350	-54.35	20240408	10870	10.67	20240919	3.39	N	092070	500	57 억	242245	N	N	0	N	N
9	20240930	090703	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	12170	-210	5	-1.70	22843150	1852	7.88	12390	12390	12010	16090	8670	12380	12334.31	2.09	-1711	12973	12676	12453	12156	11933	12565	12045	58	3710	500	8910	10	1	11571858	1408	27.23	0.91	12	0.02	447.00	13395.00	26350	20240408	-53.81	10870	20240919	11.96	26350	-53.81	20240408	10870	11.96	20240919	26350	-53.81	20240408	10870	11.96	20240919	3.39	N	092070	500	57 억	242245	N	N	0	N	N
10	20240927	160734	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	12380	-50	5	-0.40	284329610	22890	53.47	12500	12750	12230	16150	8710	12430	12421.57	2.11	-1178	12830	12630	12470	12270	12110	12730	12370	58	3720	500	8940	10	1	11571858	1433	27.70	0.92	12	0.20	447.00	13395.00	26350	20240408	-53.02	10870	20240919	13.89	26350	-53.02	20240408	10870	13.89	20240919	26350	-53.02	20240408	10870	13.89	20240919	3.40	N	092070	500	57 억	244534	N	N	258	N	N
11	20240927	150739	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	12240	-190	5	-1.53	252919910	20338	47.51	12500	12750	12230	16150	8710	12430	12435.83	2.11	-797	12830	12630	12470	12270	12110	12730	12370	58	3720	500	8940	10	1	11571858	1416	27.38	0.91	12	0.18	447.00	13395.00	26350	20240408	-53.55	10870	20240919	12.60	26350	-53.55	20240408	10870	12.60	20240919	26350	-53.55	20240408	10870	12.60	20240919	3.40	N	092070	500	57 억	244534	N	N	258	N	N
12	20240927	140747	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	12240	-190	5	-1.53	228450080	18339	42.84	12500	12750	12230	16150	8710	12430	12457.06	2.11	-830	12830	12630	12470	12270	12110	12730	12370	58	3720	500	8940	10	1	11571858	1416	27.38	0.91	12	0.16	447.00	13395.00	26350	20240408	-53.55	10870	20240919	12.60	26350	-53.55	20240408	10870	12.60	20240919	26350	-53.55	20240408	10870	12.60	20240919	3.40	N	092070	500	57 억	244534	N	N	258	N	N
13	20240927	130739	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	12250	-180	5	-1.45	224368530	18006	42.06	12500	12750	12230	16150	8710	12430	12460.76	2.11	-850	12830	12630	12470	12270	12110	12730	12370	58	3720	500	8940	10	1	11571858	1418	27.40	0.91	12	0.16	447.00	13395.00	26350	20240408	-53.51	10870	20240919	12.70	26350	-53.51	20240408	10870	12.70	20240919	26350	-53.51	20240408	10870	12.70	20240919	3.40	N	092070	500	57 억	244534	N	N	258	N	N
14	20240927	120735	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	12260	-170	5	-1.37	209455220	16789	39.22	12500	12750	12240	16150	8710	12430	12475.74	2.11	-1344	12830	12630	12470	12270	12110	12730	12370	58	3720	500	8940	10	1	11571858	1419	27.43	0.92	12	0.15	447.00	13395.00	26350	20240408	-53.47	10870	20240919	12.79	26350	-53.47	20240408	10870	12.79	20240919	26350	-53.47	20240408	10870	12.79	20240919	3.40	N	092070	500	57 억	244534	N	N	258	N	N
15	20240927	110738	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	12290	-140	5	-1.13	186960010	14957	34.94	12500	12750	12280	16150	8710	12430	12499.83	2.11	-2058	12830	12630	12470	12270	12110	12730	12370	58	3720	500	8940	10	1	11571858	1422	27.49	0.92	12	0.13	447.00	13395.00	26350	20240408	-53.36	10870	20240919	13.06	26350	-53.36	20240408	10870	13.06	20240919	26350	-53.36	20240408	10870	13.06	20240919	3.40	N	092070	500	57 억	244534	N	N	258	N	N
16	20240927	100737	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	12420	-10	5	-0.08	158023050	12618	29.47	12500	12750	12390	16150	8710	12430	12523.62	2.11	-1459	12830	12630	12470	12270	12110	12730	12370	58	3720	500	8940	10	1	11571858	1437	27.79	0.93	12	0.11	447.00	13395.00	26350	20240408	-52.87	10870	20240919	14.26	26350	-52.87	20240408	10870	14.26	20240919	26350	-52.87	20240408	10870	14.26	20240919	3.40	N	092070	500	57 억	244534	N	N	258	N	N
17	20240927	090739	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	12460	30	2	0.24	27345850	2191	5.12	12500	12500	12460	16150	8710	12430	12480.99	2.11	-690	12830	12630	12470	12270	12110	12730	12370	58	3720	500	8940	10	1	11571858	1442	27.87	0.93	12	0.02	447.00	13395.00	26350	20240408	-52.71	10870	20240919	14.63	26350	-52.71	20240408	10870	14.63	20240919	26350	-52.71	20240408	10870	14.63	20240919	3.40	N	092070	500	57 억	244534	N	N	258	N	N
18	20240926	160724	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	12430	360	2	2.98	530501590	42579	45.67	12310	12670	12310	15690	8450	12070	12459.23	2.08	3263	13063	12566	12183	11686	11303	12815	11935	58	3620	500	8690	10	1	11571858	1438	27.81	0.93	12	0.37	447.00	13395.00	26350	20240408	-52.83	10870	20240919	14.35	26350	-52.83	20240408	10870	14.35	20240919	26350	-52.83	20240408	10870	14.35	20240919	3.39	N	092070	500	57 억	241187	N	N	258	N	N
19	20240926	150725	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	12420	350	2	2.90	518258710	41593	44.61	12310	12670	12310	15690	8450	12070	12460.24	2.08	3461	13063	12566	12183	11686	11303	12815	11935	58	3620	500	8690	10	1	11571858	1437	27.79	0.93	12	0.36	447.00	13395.00	26350	20240408	-52.87	10870	20240919	14.26	26350	-52.87	20240408	10870	14.26	20240919	26350	-52.87	20240408	10870	14.26	20240919	3.39	N	092070	500	57 억	241187	N	N	35	N	N
20	20240926	140734	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	12400	330	2	2.73	498791360	40026	42.93	12310	12670	12310	15690	8450	12070	12461.68	2.08	3076	13063	12566	12183	11686	11303	12815	11935	58	3620	500	8690	10	1	11571858	1435	27.74	0.93	12	0.35	447.00	13395.00	26350	20240408	-52.94	10870	20240919	14.08	26350	-52.94	20240408	10870	14.08	20240919	26350	-52.94	20240408	10870	14.08	20240919	3.39	N	092070	500	57 억	241187	N	N	35	N	N
21	20240926	130732	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	12420	350	2	2.90	471781490	37846	40.59	12310	12670	12310	15690	8450	12070	12465.82	2.08	2965	13063	12566	12183	11686	11303	12815	11935	58	3620	500	8690	10	1	11571858	1437	27.79	0.93	12	0.33	447.00	13395.00	26350	20240408	-52.87	10870	20240919	14.26	26350	-52.87	20240408	10870	14.26	20240919	26350	-52.87	20240408	10870	14.26	20240919	3.39	N	092070	500	57 억	241187	N	N	35	N	N
22	20240926	120735	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	12460	390	2	3.23	431178070	34582	37.09	12310	12670	12310	15690	8450	12070	12468.28	2.08	4087	13063	12566	12183	11686	11303	12815	11935	58	3620	500	8690	10	1	11571858	1442	27.87	0.93	12	0.30	447.00	13395.00	26350	20240408	-52.71	10870	20240919	14.63	26350	-52.71	20240408	10870	14.63	20240919	26350	-52.71	20240408	10870	14.63	20240919	3.39	N	092070	500	57 억	241187	N	N	35	N	N
23	20240926	110732	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	12500	430	2	3.56	411246600	32989	35.38	12310	12670	12310	15690	8450	12070	12466.17	2.08	4195	13063	12566	12183	11686	11303	12815	11935	58	3620	500	8690	10	1	11571858	1446	27.96	0.93	12	0.29	447.00	13395.00	26350	20240408	-52.56	10870	20240919	15.00	26350	-52.56	20240408	10870	15.00	20240919	26350	-52.56	20240408	10870	15.00	20240919	3.39	N	092070	500	57 억	241187	N	N	35	N	N
24	20240926	100734	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	12370	300	2	2.49	325264850	26073	27.96	12310	12670	12310	15690	8450	12070	12475.16	2.08	3479	13063	12566	12183	11686	11303	12815	11935	58	3620	500	8690	10	1	11571858	1431	27.67	0.92	12	0.23	447.00	13395.00	26350	20240408	-53.06	10870	20240919	13.80	26350	-53.06	20240408	10870	13.80	20240919	26350	-53.06	20240408	10870	13.80	20240919	3.39	N	092070	500	57 억	241187	N	N	35	N	N
25	20240926	090731	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	12550	480	2	3.98	104020060	8341	8.95	12310	12670	12310	15690	8450	12070	12470.93	2.08	-406	13063	12566	12183	11686	11303	12815	11935	58	3620	500	8690	10	1	11571858	1452	28.08	0.94	12	0.07	447.00	13395.00	26350	20240408	-52.37	10870	20240919	15.46	26350	-52.37	20240408	10870	15.46	20240919	26350	-52.37	20240408	10870	15.46	20240919	3.39	N	092070	500	57 억	241187	N	N	35	N	N
26	20240925	160724	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	12070	280	2	2.37	1137396450	93008	493.38	11800	12680	11800	15320	8260	11790	12229.09	2.21	-14749	12130	11960	11660	11490	11190	12045	11575	58	3530	500	8480	10	1	11571858	1397	27.00	0.90	12	0.80	447.00	13395.00	26350	20240408	-54.19	10870	20240919	11.04	26350	-54.19	20240408	10870	11.04	20240919	26350	-54.19	20240408	10870	11.04	20240919	3.41	N	092070	500	57 억	255907	N	N	35	N	N
27	20240925	150730	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	12000	210	2	1.78	1108524220	90617	480.70	11800	12680	11800	15320	8260	11790	12233.07	2.21	-13827	12130	11960	11660	11490	11190	12045	11575	58	3530	500	8480	10	1	11571858	1389	26.85	0.90	12	0.78	447.00	13395.00	26350	20240408	-54.46	10870	20240919	10.40	26350	-54.46	20240408	10870	10.40	20240919	26350	-54.46	20240408	10870	10.40	20240919	3.41	N	092070	500	57 억	255907	N	N	0	N	N
28	20240925	140732	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	12260	470	2	3.99	1006459130	82199	436.05	11800	12680	11800	15320	8260	11790	12244.18	2.21	-9336	12130	11960	11660	11490	11190	12045	11575	58	3530	500	8480	10	1	11571858	1419	27.43	0.92	12	0.71	447.00	13395.00	26350	20240408	-53.47	10870	20240919	12.79	26350	-53.47	20240408	10870	12.79	20240919	26350	-53.47	20240408	10870	12.79	20240919	3.41	N	092070	500	57 억	255907	N	N	0	N	N
29	20240925	130730	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	12540	750	2	6.36	495957150	40732	216.07	11800	12540	11800	15320	8260	11790	12176.11	2.21	7206	12130	11960	11660	11490	11190	12045	11575	58	3530	500	8480	10	1	11571858	1451	28.05	0.94	12	0.35	447.00	13395.00	26350	20240408	-52.41	10870	20240919	15.36	26350	-52.41	20240408	10870	15.36	20240919	26350	-52.41	20240408	10870	15.36	20240919	3.41	N	092070	500	57 억	255907	N	N	0	N	N
30	20240925	120730	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	12240	450	2	3.82	353786100	29244	155.13	11800	12340	11800	15320	8260	11790	12097.73	2.21	7834	12130	11960	11660	11490	11190	12045	11575	58	3530	500	8480	10	1	11571858	1416	27.38	0.91	12	0.25	447.00	13395.00	26350	20240408	-53.55	10870	20240919	12.60	26350	-53.55	20240408	10870	12.60	20240919	26350	-53.55	20240408	10870	12.60	20240919	3.41	N	092070	500	57 억	255907	N	N	0	N	N
31	20240925	110727	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	12080	290	2	2.46	183889710	15324	81.29	11800	12130	11800	15320	8260	11790	12000.11	2.21	4490	12130	11960	11660	11490	11190	12045	11575	58	3530	500	8480	10	1	11571858	1398	27.02	0.90	12	0.13	447.00	13395.00	26350	20240408	-54.16	10870	20240919	11.13	26350	-54.16	20240408	10870	11.13	20240919	26350	-54.16	20240408	10870	11.13	20240919	3.41	N	092070	500	57 억	255907	N	N	0	N	N
32	20240925	100730	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	12000	210	2	1.78	46194870	3864	20.50	11800	12040	11800	15320	8260	11790	11955.19	2.21	131	12130	11960	11660	11490	11190	12045	11575	58	3530	500	8480	10	1	11571858	1389	26.85	0.90	12	0.03	447.00	13395.00	26350	20240408	-54.46	10870	20240919	10.40	26350	-54.46	20240408	10870	10.40	20240919	26350	-54.46	20240408	10870	10.40	20240919	3.41	N	092070	500	57 억	255907	N	N	0	N	N
33	20240925	090732	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	11920	130	2	1.10	1871630	157	0.83	11800	12040	11800	15320	8260	11790	11921.21	2.21	-17	12130	11960	11660	11490	11190	12045	11575	58	3530	500	8480	10	1	11571858	1379	26.67	0.89	12	0.00	447.00	13395.00	26350	20240408	-54.76	10870	20240919	9.66	26350	-54.76	20240408	10870	9.66	20240919	26350	-54.76	20240408	10870	9.66	20240919	3.41	N	092070	500	57 억	255907	N	N	0	N	N
34	20240924	160724	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	11790	440	2	3.88	214509190	18553	115.69	11500	11830	11360	14750	7950	11350	11561.54	2.17	4569	11850	11600	11350	11100	10850	11725	11225	58	3400	500	8170	10	1	11571858	1364	26.38	0.88	12	0.16	447.00	13395.00	26350	20240408	-55.26	10870	20240919	8.46	26350	-55.26	20240408	10870	8.46	20240919	26350	-55.26	20240408	10870	8.46	20240919	3.37	N	092070	500	57 억	251379	N	N	0	N	N
35	20240924	150725	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	11700	350	2	3.08	187999680	16302	101.65	11500	11710	11360	14750	7950	11350	11532.31	2.17	4078	11850	11600	11350	11100	10850	11725	11225	58	3400	500	8170	10	1	11571858	1354	26.17	0.87	12	0.14	447.00	13395.00	26350	20240408	-55.60	10870	20240919	7.64	26350	-55.60	20240408	10870	7.64	20240919	26350	-55.60	20240408	10870	7.64	20240919	3.37	N	092070	500	57 억	251379	N	N	0	N	N
36	20240924	140723	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	11520	170	2	1.50	82407740	7199	44.89	11500	11600	11360	14750	7950	11350	11447.11	2.17	-3669	11850	11600	11350	11100	10850	11725	11225	58	3400	500	8170	10	1	11571858	1333	25.77	0.86	12	0.06	447.00	13395.00	26350	20240408	-56.28	10870	20240919	5.98	26350	-56.28	20240408	10870	5.98	20240919	26350	-56.28	20240408	10870	5.98	20240919	3.37	N	092070	500	57 억	251379	N	N	0	N	N
37	20240924	130723	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	11440	90	2	0.79	64727700	5653	35.25	11500	11600	11360	14750	7950	11350	11450.15	2.17	-3502	11850	11600	11350	11100	10850	11725	11225	58	3400	500	8170	10	1	11571858	1324	25.59	0.85	12	0.05	447.00	13395.00	26350	20240408	-56.58	10870	20240919	5.24	26350	-56.58	20240408	10870	5.24	20240919	26350	-56.58	20240408	10870	5.24	20240919	3.37	N	092070	500	57 억	251379	N	N	0	N	N
38	20240924	120718	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	11400	50	2	0.44	60426270	5276	32.90	11500	11600	11360	14750	7950	11350	11453.05	2.17	-3390	11850	11600	11350	11100	10850	11725	11225	58	3400	500	8170	10	1	11571858	1319	25.50	0.85	12	0.05	447.00	13395.00	26350	20240408	-56.74	10870	20240919	4.88	26350	-56.74	20240408	10870	4.88	20240919	26350	-56.74	20240408	10870	4.88	20240919	3.37	N	092070	500	57 억	251379	N	N	0	N	N
39	20240924	110725	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	11440	90	2	0.79	49740590	4338	27.05	11500	11600	11390	14750	7950	11350	11466.25	2.17	-3204	11850	11600	11350	11100	10850	11725	11225	58	3400	500	8170	10	1	11571858	1324	25.59	0.85	12	0.04	447.00	13395.00	26350	20240408	-56.58	10870	20240919	5.24	26350	-56.58	20240408	10870	5.24	20240919	26350	-56.58	20240408	10870	5.24	20240919	3.37	N	092070	500	57 억	251379	N	N	0	N	N
40	20240924	100724	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	11480	130	2	1.15	23993370	2089	13.03	11500	11600	11390	14750	7950	11350	11485.58	2.17	-1176	11850	11600	11350	11100	10850	11725	11225	58	3400	500	8170	10	1	11571858	1328	25.68	0.86	12	0.02	447.00	13395.00	26350	20240408	-56.43	10870	20240919	5.61	26350	-56.43	20240408	10870	5.61	20240919	26350	-56.43	20240408	10870	5.61	20240919	3.37	N	092070	500	57 억	251379	N	N	0	N	N
41	20240924	090725	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	11530	180	2	1.59	2581280	225	1.40	11500	11600	11390	14750	7950	11350	11472.36	2.17	-113	11850	11600	11350	11100	10850	11725	11225	58	3400	500	8170	10	1	11571858	1334	25.79	0.86	12	0.00	447.00	13395.00	26350	20240408	-56.24	10870	20240919	6.07	26350	-56.24	20240408	10870	6.07	20240919	26350	-56.24	20240408	10870	6.07	20240919	3.37	N	092070	500	57 억	251379	N	N	0	N	N
42	20240923	160721	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	11350	190	2	1.70	181502030	15935	38.35	11100	11600	11100	14500	7820	11160	11390.16	2.11	6433	11893	11526	11323	10956	10753	11425	10855	58	3340	500	8030	10	1	11571858	1313	25.39	0.85	12	0.14	447.00	13395.00	26350	20240408	-56.93	10870	20240919	4.42	26350	-56.93	20240408	10870	4.42	20240919	26350	-56.93	20240408	10870	4.42	20240919	3.40	N	092070	500	57 억	243626	N	N	9	N	N
43	20240923	150724	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	11340	180	2	1.61	173426660	15222	36.64	11100	11600	11100	14500	7820	11160	11393.17	2.11	6505	11893	11526	11323	10956	10753	11425	10855	58	3340	500	8030	10	1	11571858	1312	25.37	0.85	12	0.13	447.00	13395.00	26350	20240408	-56.96	10870	20240919	4.32	26350	-56.96	20240408	10870	4.32	20240919	26350	-56.96	20240408	10870	4.32	20240919	3.40	N	092070	500	57 억	243626	N	N	9	N	N
44	20240923	140729	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	11390	230	2	2.06	149107290	13072	31.46	11100	11600	11100	14500	7820	11160	11406.64	2.11	6364	11893	11526	11323	10956	10753	11425	10855	58	3340	500	8030	10	1	11571858	1318	25.48	0.85	12	0.11	447.00	13395.00	26350	20240408	-56.77	10870	20240919	4.78	26350	-56.77	20240408	10870	4.78	20240919	26350	-56.77	20240408	10870	4.78	20240919	3.40	N	092070	500	57 억	243626	N	N	9	N	N
45	20240923	130723	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	11420	260	2	2.33	126649350	11105	26.73	11100	11600	11100	14500	7820	11160	11404.74	2.11	7196	11893	11526	11323	10956	10753	11425	10855	58	3340	500	8030	10	1	11571858	1322	25.55	0.85	12	0.10	447.00	13395.00	26350	20240408	-56.66	10870	20240919	5.06	26350	-56.66	20240408	10870	5.06	20240919	26350	-56.66	20240408	10870	5.06	20240919	3.40	N	092070	500	57 억	243626	N	N	9	N	N
46	20240923	120722	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	11430	270	2	2.42	123281170	10810	26.02	11100	11600	11100	14500	7820	11160	11404.39	2.11	7391	11893	11526	11323	10956	10753	11425	10855	58	3340	500	8030	10	1	11571858	1323	25.57	0.85	12	0.09	447.00	13395.00	26350	20240408	-56.62	10870	20240919	5.15	26350	-56.62	20240408	10870	5.15	20240919	26350	-56.62	20240408	10870	5.15	20240919	3.40	N	092070	500	57 억	243626	N	N	9	N	N
47	20240923	110724	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	11530	370	2	3.32	107745830	9456	22.76	11100	11600	11100	14500	7820	11160	11394.47	2.11	7775	11893	11526	11323	10956	10753	11425	10855	58	3340	500	8030	10	1	11571858	1334	25.79	0.86	12	0.08	447.00	13395.00	26350	20240408	-56.24	10870	20240919	6.07	26350	-56.24	20240408	10870	6.07	20240919	26350	-56.24	20240408	10870	6.07	20240919	3.40	N	092070	500	57 억	243626	N	N	9	N	N
48	20240923	100723	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	11400	240	2	2.15	42469220	3777	9.09	11100	11400	11100	14500	7820	11160	11244.19	2.11	2807	11893	11526	11323	10956	10753	11425	10855	58	3340	500	8030	10	1	11571858	1319	25.50	0.85	12	0.03	447.00	13395.00	26350	20240408	-56.74	10870	20240919	4.88	26350	-56.74	20240408	10870	4.88	20240919	26350	-56.74	20240408	10870	4.88	20240919	3.40	N	092070	500	57 억	243626	N	N	9	N	N
49	20240923	090722	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	11140	-20	5	-0.18	2915020	262	0.63	11100	11140	11100	14500	7820	11160	11125.90	2.11	131	11893	11526	11323	10956	10753	11425	10855	58	3340	500	8030	10	1	11571858	1289	24.92	0.83	12	0.00	447.00	13395.00	26350	20240408	-57.72	10870	20240919	2.48	26350	-57.72	20240408	10870	2.48	20240919	26350	-57.72	20240408	10870	2.48	20240919	3.40	N	092070	500	57 억	243626	N	N	9	N	N
50	20240913	160647	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	11620	-270	5	-2.27	564877370	48721	70.33	11870	11900	11400	15450	8330	11890	11594.04	2.21	-14639	12770	12330	11840	11400	10910	12550	11620	58	3560	500	8560	10	1	11571858	1345	26.00	0.87	12	0.42	447.00	13395.00	26350	20240408	-55.90	11160	20240911	4.12	26350	-55.90	20240408	11160	4.12	20240911	26350	-55.90	20240408	11160	4.12	20240911	3.35	N	092070	500	57 억	256023	N	N	0	N	N
51	20240913	150654	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	11640	-250	5	-2.10	555539780	47918	69.17	11870	11900	11400	15450	8330	11890	11593.55	2.21	-14603	12770	12330	11840	11400	10910	12550	11620	58	3560	500	8560	10	1	11571858	1347	26.04	0.87	12	0.41	447.00	13395.00	26350	20240408	-55.83	11160	20240911	4.30	26350	-55.83	20240408	11160	4.30	20240911	26350	-55.83	20240408	11160	4.30	20240911	3.35	N	092070	500	57 억	256023	N	N	0	N	N
52	20240913	140656	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	11400	-490	5	-4.12	482447710	41580	60.02	11870	11900	11400	15450	8330	11890	11602.88	2.21	-12883	12770	12330	11840	11400	10910	12550	11620	58	3560	500	8560	10	1	11571858	1319	25.50	0.85	12	0.36	447.00	13395.00	26350	20240408	-56.74	11160	20240911	2.15	26350	-56.74	20240408	11160	2.15	20240911	26350	-56.74	20240408	11160	2.15	20240911	3.35	N	092070	500	57 억	256023	N	N	0	N	N
53	20240913	130652	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	11450	-440	5	-3.70	435618950	37482	54.11	11870	11900	11410	15450	8330	11890	11622.08	2.21	-10197	12770	12330	11840	11400	10910	12550	11620	58	3560	500	8560	10	1	11571858	1325	25.62	0.85	12	0.32	447.00	13395.00	26350	20240408	-56.55	11160	20240911	2.60	26350	-56.55	20240408	11160	2.60	20240911	26350	-56.55	20240408	11160	2.60	20240911	3.35	N	092070	500	57 억	256023	N	N	0	N	N
54	20240913	120653	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	11550	-340	5	-2.86	314248690	26912	38.85	11870	11900	11510	15450	8330	11890	11676.90	2.21	-8906	12770	12330	11840	11400	10910	12550	11620	58	3560	500	8560	10	1	11571858	1337	25.84	0.86	12	0.23	447.00	13395.00	26350	20240408	-56.17	11160	20240911	3.49	26350	-56.17	20240408	11160	3.49	20240911	26350	-56.17	20240408	11160	3.49	20240911	3.35	N	092070	500	57 억	256023	N	N	0	N	N
55	20240913	110653	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	11600	-290	5	-2.44	288835010	24713	35.67	11870	11900	11510	15450	8330	11890	11687.57	2.21	-7866	12770	12330	11840	11400	10910	12550	11620	58	3560	500	8560	10	1	11571858	1342	25.95	0.87	12	0.21	447.00	13395.00	26350	20240408	-55.98	11160	20240911	3.94	26350	-55.98	20240408	11160	3.94	20240911	26350	-55.98	20240408	11160	3.94	20240911	3.35	N	092070	500	57 억	256023	N	N	0	N	N
56	20240913	100655	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	11630	-260	5	-2.19	168729520	14354	20.72	11870	11900	11570	15450	8330	11890	11754.88	2.21	-6760	12770	12330	11840	11400	10910	12550	11620	58	3560	500	8560	10	1	11571858	1346	26.02	0.87	12	0.12	447.00	13395.00	26350	20240408	-55.86	11160	20240911	4.21	26350	-55.86	20240408	11160	4.21	20240911	26350	-55.86	20240408	11160	4.21	20240911	3.35	N	092070	500	57 억	256023	N	N	0	N	N
57	20240913	090657	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	11820	-70	5	-0.59	57000370	4821	6.96	11870	11870	11770	15450	8330	11890	11823.35	2.21	-4041	12770	12330	11840	11400	10910	12550	11620	58	3560	500	8560	10	1	11571858	1368	26.44	0.88	12	0.04	447.00	13395.00	26350	20240408	-55.14	11160	20240911	5.91	26350	-55.14	20240408	11160	5.91	20240911	26350	-55.14	20240408	11160	5.91	20240911	3.35	N	092070	500	57 억	256023	N	N	0	N	N
58	20240912	160644	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	11890	730	2	6.54	819755920	69270	109.50	11350	12280	11350	14500	7820	11160	11834.21	1.93	32991	11853	11506	11333	10986	10813	11420	10900	58	3340	500	8030	10	1	11571858	1376	26.60	0.89	12	0.60	447.00	13395.00	26350	20240408	-54.88	11160	20240911	6.54	26350	-54.88	20240408	11160	6.54	20240911	26350	-54.88	20240408	11160	6.54	20240911	3.32	N	092070	500	57 억	223232	N	N	21	N	N
59	20240912	150650	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	11880	720	2	6.45	778369820	65786	104.00	11350	12280	11350	14500	7820	11160	11831.85	1.93	32292	11853	11506	11333	10986	10813	11420	10900	58	3340	500	8030	10	1	11571858	1375	26.58	0.89	12	0.57	447.00	13395.00	26350	20240408	-54.91	11160	20240911	6.45	26350	-54.91	20240408	11160	6.45	20240911	26350	-54.91	20240408	11160	6.45	20240911	3.32	N	092070	500	57 억	223232	N	N	21	N	N
60	20240912	140653	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	11770	610	2	5.47	722396160	61052	96.51	11350	12280	11350	14500	7820	11160	11832.47	1.93	29659	11853	11506	11333	10986	10813	11420	10900	58	3340	500	8030	10	1	11571858	1362	26.33	0.88	12	0.53	447.00	13395.00	26350	20240408	-55.33	11160	20240911	5.47	26350	-55.33	20240408	11160	5.47	20240911	26350	-55.33	20240408	11160	5.47	20240911	3.32	N	092070	500	57 억	223232	N	N	21	N	N
61	20240912	130650	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	11820	660	2	5.91	695772000	58792	92.94	11350	12280	11350	14500	7820	11160	11834.47	1.93	29412	11853	11506	11333	10986	10813	11420	10900	58	3340	500	8030	10	1	11571858	1368	26.44	0.88	12	0.51	447.00	13395.00	26350	20240408	-55.14	11160	20240911	5.91	26350	-55.14	20240408	11160	5.91	20240911	26350	-55.14	20240408	11160	5.91	20240911	3.32	N	092070	500	57 억	223232	N	N	21	N	N
62	20240912	120648	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	11670	510	2	4.57	611491330	51609	81.58	11350	12280	11350	14500	7820	11160	11848.54	1.93	26369	11853	11506	11333	10986	10813	11420	10900	58	3340	500	8030	10	1	11571858	1350	26.11	0.87	12	0.45	447.00	13395.00	26350	20240408	-55.71	11160	20240911	4.57	26350	-55.71	20240408	11160	4.57	20240911	26350	-55.71	20240408	11160	4.57	20240911	3.32	N	092070	500	57 억	223232	N	N	21	N	N
63	20240912	110647	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	11700	540	2	4.84	585129010	49350	78.01	11350	12280	11350	14500	7820	11160	11856.72	1.93	25543	11853	11506	11333	10986	10813	11420	10900	58	3340	500	8030	10	1	11571858	1354	26.17	0.87	12	0.43	447.00	13395.00	26350	20240408	-55.60	11160	20240911	4.84	26350	-55.60	20240408	11160	4.84	20240911	26350	-55.60	20240408	11160	4.84	20240911	3.32	N	092070	500	57 억	223232	N	N	21	N	N
64	20240912	100649	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	11750	590	2	5.29	503074030	42275	66.83	11350	12280	11350	14500	7820	11160	11900.04	1.93	22850	11853	11506	11333	10986	10813	11420	10900	58	3340	500	8030	10	1	11571858	1360	26.29	0.88	12	0.37	447.00	13395.00	26350	20240408	-55.41	11160	20240911	5.29	26350	-55.41	20240408	11160	5.29	20240911	26350	-55.41	20240408	11160	5.29	20240911	3.32	N	092070	500	57 억	223232	N	N	21	N	N
65	20240912	090649	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	12090	930	2	8.33	334615690	28192	44.57	11350	12280	11350	14500	7820	11160	11869.17	1.93	21184	11853	11506	11333	10986	10813	11420	10900	58	3340	500	8030	10	1	11571858	1399	27.05	0.90	12	0.24	447.00	13395.00	26350	20240408	-54.12	11160	20240911	8.33	26350	-54.12	20240408	11160	8.33	20240911	26350	-54.12	20240408	11160	8.33	20240911	3.32	N	092070	500	57 억	223232	N	N	21	N	N
66	20240911	160635	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	11160	-300	5	-2.62	716239220	63163	77.84	11490	11680	11160	14890	8030	11460	11342.67	1.74	20283	12420	11940	11680	11200	10940	11810	11070	58	3430	500	8250	10	1	11571858	1291	24.97	0.83	12	0.55	447.00	13395.00	26350	20240408	-57.65	11160	20240911	0.00	26350	-57.65	20240408	11160	0.00	20240911	26350	-57.65	20240408	11160	0.00	20240911	3.37	N	092070	500	57 억	201651	N	N	21	N	N
67	20240911	150639	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	11240	-220	5	-1.92	624322640	54950	67.72	11490	11680	11170	14890	8030	11460	11361.65	1.74	16929	12420	11940	11680	11200	10940	11810	11070	58	3430	500	8250	10	1	11571858	1301	25.15	0.84	12	0.47	447.00	13395.00	26350	20240408	-57.34	11170	20240911	0.63	26350	-57.34	20240408	11170	0.63	20240911	26350	-57.34	20240408	11170	0.63	20240911	3.37	N	092070	500	57 억	201651	N	N	0	N	N
68	20240911	140638	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	11250	-210	5	-1.83	406004030	35500	43.75	11490	11680	11200	14890	8030	11460	11436.73	1.74	5204	12420	11940	11680	11200	10940	11810	11070	58	3430	500	8250	10	1	11571858	1302	25.17	0.84	12	0.31	447.00	13395.00	26350	20240408	-57.31	11200	20240911	0.45	26350	-57.31	20240408	11200	0.45	20240911	26350	-57.31	20240408	11200	0.45	20240911	3.37	N	092070	500	57 억	201651	N	N	0	N	N
69	20240911	130637	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	11450	-10	5	-0.09	246520980	21374	26.34	11490	11680	11330	14890	8030	11460	11533.68	1.74	4406	12420	11940	11680	11200	10940	11810	11070	58	3430	500	8250	10	1	11571858	1325	25.62	0.85	12	0.18	447.00	13395.00	26350	20240408	-56.55	11330	20240911	1.06	26350	-56.55	20240408	11330	1.06	20240911	26350	-56.55	20240408	11330	1.06	20240911	3.37	N	092070	500	57 억	201651	N	N	0	N	N
70	20240911	120642	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	11530	70	2	0.61	230518750	19979	24.62	11490	11680	11330	14890	8030	11460	11538.05	1.74	4386	12420	11940	11680	11200	10940	11810	11070	58	3430	500	8250	10	1	11571858	1334	25.79	0.86	12	0.17	447.00	13395.00	26350	20240408	-56.24	11330	20240911	1.77	26350	-56.24	20240408	11330	1.77	20240911	26350	-56.24	20240408	11330	1.77	20240911	3.37	N	092070	500	57 억	201651	N	N	0	N	N
71	20240911	110633	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	11470	10	2	0.09	205122760	17755	21.88	11490	11680	11450	14890	8030	11460	11552.96	1.74	4156	12420	11940	11680	11200	10940	11810	11070	58	3430	500	8250	10	1	11571858	1327	25.66	0.86	12	0.15	447.00	13395.00	26350	20240408	-56.47	11420	20240910	0.44	26350	-56.47	20240408	11420	0.44	20240910	26350	-56.47	20240408	11420	0.44	20240910	3.37	N	092070	500	57 억	201651	N	N	0	N	N
72	20240911	100633	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	11570	110	2	0.96	126404300	10936	13.48	11490	11680	11490	14890	8030	11460	11558.55	1.74	6670	12420	11940	11680	11200	10940	11810	11070	58	3430	500	8250	10	1	11571858	1339	25.88	0.86	12	0.09	447.00	13395.00	26350	20240408	-56.09	11420	20240910	1.31	26350	-56.09	20240408	11420	1.31	20240910	26350	-56.09	20240408	11420	1.31	20240910	3.37	N	092070	500	57 억	201651	N	N	0	N	N
73	20240911	090644	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	11550	90	2	0.79	24562430	2135	2.63	11490	11680	11490	14890	8030	11460	11504.65	1.74	2088	12420	11940	11680	11200	10940	11810	11070	58	3430	500	8250	10	1	11571858	1337	25.84	0.86	12	0.02	447.00	13395.00	26350	20240408	-56.17	11420	20240910	1.14	26350	-56.17	20240408	11420	1.14	20240910	26350	-56.17	20240408	11420	1.14	20240910	3.37	N	092070	500	57 억	201651	N	N	0	N	N
74	20240910	160636	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	11460	-610	5	-5.05	948359420	81129	426.66	12000	12160	11420	15690	8450	12070	11690.79	1.82	-8950	12483	12276	11973	11766	11463	12380	11870	58	3620	500	8690	10	1	11571858	1326	25.64	0.86	12	0.70	447.00	13395.00	26350	20240408	-56.51	11420	20240910	0.35	26350	-56.51	20240408	11420	0.35	20240910	26350	-56.51	20240408	11420	0.35	20240910	3.50	N	092070	500	57 억	210532	N	N	0	N	N
75	20240910	150640	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	11520	-550	5	-4.56	905107360	77362	406.85	12000	12160	11420	15690	8450	12070	11699.06	1.82	-8581	12483	12276	11973	11766	11463	12380	11870	58	3620	500	8690	10	1	11571858	1333	25.77	0.86	12	0.67	447.00	13395.00	26350	20240408	-56.28	11420	20240910	0.88	26350	-56.28	20240408	11420	0.88	20240910	26350	-56.28	20240408	11420	0.88	20240910	3.50	N	092070	500	57 억	210532	N	N	0	N	N
76	20240910	140636	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	11490	-580	5	-4.81	801825850	68380	359.61	12000	12160	11420	15690	8450	12070	11725.42	1.82	-10066	12483	12276	11973	11766	11463	12380	11870	58	3620	500	8690	10	1	11571858	1330	25.70	0.86	12	0.59	447.00	13395.00	26350	20240408	-56.39	11420	20240910	0.61	26350	-56.39	20240408	11420	0.61	20240910	26350	-56.39	20240408	11420	0.61	20240910	3.50	N	092070	500	57 억	210532	N	N	0	N	N
77	20240910	130635	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	11500	-570	5	-4.72	705876310	60012	315.60	12000	12160	11490	15690	8450	12070	11761.63	1.82	-7539	12483	12276	11973	11766	11463	12380	11870	58	3620	500	8690	10	1	11571858	1331	25.73	0.86	12	0.52	447.00	13395.00	26350	20240408	-56.36	11490	20240910	0.09	26350	-56.36	20240408	11490	0.09	20240910	26350	-56.36	20240408	11490	0.09	20240910	3.50	N	092070	500	57 억	210532	N	N	0	N	N
78	20240910	120635	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	11620	-450	5	-3.73	518562450	43794	230.31	12000	12160	11590	15690	8450	12070	11840.31	1.82	-3165	12483	12276	11973	11766	11463	12380	11870	58	3620	500	8690	10	1	11571858	1345	26.00	0.87	12	0.38	447.00	13395.00	26350	20240408	-55.90	11590	20240910	0.26	26350	-55.90	20240408	11590	0.26	20240910	26350	-55.90	20240408	11590	0.26	20240910	3.50	N	092070	500	57 억	210532	N	N	0	N	N
79	20240910	110634	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	11730	-340	5	-2.82	470316740	39660	208.57	12000	12160	11590	15690	8450	12070	11858.07	1.82	132	12483	12276	11973	11766	11463	12380	11870	58	3620	500	8690	10	1	11571858	1357	26.24	0.88	12	0.34	447.00	13395.00	26350	20240408	-55.48	11590	20240910	1.21	26350	-55.48	20240408	11590	1.21	20240910	26350	-55.48	20240408	11590	1.21	20240910	3.50	N	092070	500	57 억	210532	N	N	0	N	N
80	20240910	100639	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	11800	-270	5	-2.24	440661850	37134	195.29	12000	12160	11590	15690	8450	12070	11866.14	1.82	1243	12483	12276	11973	11766	11463	12380	11870	58	3620	500	8690	10	1	11571858	1365	26.40	0.88	12	0.32	447.00	13395.00	26350	20240408	-55.22	11590	20240910	1.81	26350	-55.22	20240408	11590	1.81	20240910	26350	-55.22	20240408	11590	1.81	20240910	3.50	N	092070	500	57 억	210532	N	N	0	N	N
81	20240910	090636	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	11790	-280	5	-2.32	255911320	21374	112.41	12000	12160	11770	15690	8450	12070	11972.47	1.82	1961	12483	12276	11973	11766	11463	12380	11870	58	3620	500	8690	10	1	11571858	1364	26.38	0.88	12	0.18	447.00	13395.00	26350	20240408	-55.26	11670	20240909	1.03	26350	-55.26	20240408	11670	1.03	20240909	26350	-55.26	20240408	11670	1.03	20240909	3.50	N	092070	500	57 억	210532	N	N	0	N	N
82	20240909	160623	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	12070	180	2	1.51	224894140	18834	42.70	11790	12180	11670	15450	8330	11890	11940.71	1.74	9227	12923	12406	12123	11606	11323	12265	11465	58	3560	500	8560	10	1	11571858	1397	27.00	0.90	12	0.16	447.00	13395.00	26350	20240408	-54.19	11670	20240909	3.43	26350	-54.19	20240408	11670	3.43	20240909	26350	-54.19	20240408	11670	3.43	20240909	3.53	N	092070	500	57 억	201371	N	N	0	N	N
83	20240909	150628	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	12070	180	2	1.51	217623310	18232	41.34	11790	12180	11670	15450	8330	11890	11936.34	1.74	8966	12923	12406	12123	11606	11323	12265	11465	58	3560	500	8560	10	1	11571858	1397	27.00	0.90	12	0.16	447.00	13395.00	26350	20240408	-54.19	11670	20240909	3.43	26350	-54.19	20240408	11670	3.43	20240909	26350	-54.19	20240408	11670	3.43	20240909	3.53	N	092070	500	57 억	201371	N	N	0	N	N
84	20240909	140631	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	12150	260	2	2.19	196127290	16458	37.32	11790	12180	11670	15450	8330	11890	11916.84	1.74	7780	12923	12406	12123	11606	11323	12265	11465	58	3560	500	8560	10	1	11571858	1406	27.18	0.91	12	0.14	447.00	13395.00	26350	20240408	-53.89	11670	20240909	4.11	26350	-53.89	20240408	11670	4.11	20240909	26350	-53.89	20240408	11670	4.11	20240909	3.53	N	092070	500	57 억	201371	N	N	0	N	N
85	20240909	130628	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	12170	280	2	2.35	190013420	15954	36.17	11790	12180	11670	15450	8330	11890	11910.08	1.74	7557	12923	12406	12123	11606	11323	12265	11465	58	3560	500	8560	10	1	11571858	1408	27.23	0.91	12	0.14	447.00	13395.00	26350	20240408	-53.81	11670	20240909	4.28	26350	-53.81	20240408	11670	4.28	20240909	26350	-53.81	20240408	11670	4.28	20240909	3.53	N	092070	500	57 억	201371	N	N	0	N	N
86	20240909	120626	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	12180	290	2	2.44	180444470	15164	34.38	11790	12180	11670	15450	8330	11890	11899.53	1.74	7417	12923	12406	12123	11606	11323	12265	11465	58	3560	500	8560	10	1	11571858	1409	27.25	0.91	12	0.13	447.00	13395.00	26350	20240408	-53.78	11670	20240909	4.37	26350	-53.78	20240408	11670	4.37	20240909	26350	-53.78	20240408	11670	4.37	20240909	3.53	N	092070	500	57 억	201371	N	N	0	N	N
87	20240909	110625	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	11940	50	2	0.42	123329960	10406	23.59	11790	11950	11670	15450	8330	11890	11851.81	1.74	3472	12923	12406	12123	11606	11323	12265	11465	58	3560	500	8560	10	1	11571858	1382	26.71	0.89	12	0.09	447.00	13395.00	26350	20240408	-54.69	11670	20240909	2.31	26350	-54.69	20240408	11670	2.31	20240909	26350	-54.69	20240408	11670	2.31	20240909	3.53	N	092070	500	57 억	201371	N	N	0	N	N
88	20240909	100631	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	11880	-10	5	-0.08	77430930	6547	14.84	11790	11950	11670	15450	8330	11890	11826.93	1.74	222	12923	12406	12123	11606	11323	12265	11465	58	3560	500	8560	10	1	11571858	1375	26.58	0.89	12	0.06	447.00	13395.00	26350	20240408	-54.91	11670	20240909	1.80	26350	-54.91	20240408	11670	1.80	20240909	26350	-54.91	20240408	11670	1.80	20240909	3.53	N	092070	500	57 억	201371	N	N	0	N	N
89	20240909	090624	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	11700	-190	5	-1.60	31901600	2701	6.12	11790	11870	11700	15450	8330	11890	11811.03	1.74	-636	12923	12406	12123	11606	11323	12265	11465	58	3560	500	8560	10	1	11571858	1354	26.17	0.87	12	0.02	447.00	13395.00	26350	20240408	-55.60	11700	20240909	0.00	26350	-55.60	20240408	11700	0.00	20240909	26350	-55.60	20240408	11700	0.00	20240909	3.53	N	092070	500	57 억	201371	N	N	0	N	N
90	20240906	160617	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	11890	-750	5	-5.93	517146350	42841	278.55	12530	12640	11840	16430	8850	12640	12091.73	1.73	63	13220	12930	12690	12400	12160	12810	12280	58	3790	500	9100	10	1	11571858	1376	26.60	0.89	12	0.37	447.00	13395.00	26350	20240408	-54.88	11840	20240906	0.42	26350	-54.88	20240408	11840	0.42	20240906	26350	-54.88	20240408	11840	0.42	20240906	3.70	N	092070	500	57 억	200063	N	N	0	N	N
91	20240906	150627	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	12010	-630	5	-4.98	423912710	35008	227.62	12530	12640	11840	16430	8850	12640	12109.02	1.73	252	13220	12930	12690	12400	12160	12810	12280	58	3790	500	9100	10	1	11571858	1390	26.87	0.90	12	0.30	447.00	13395.00	26350	20240408	-54.42	11840	20240906	1.44	26350	-54.42	20240408	11840	1.44	20240906	26350	-54.42	20240408	11840	1.44	20240906	3.70	N	092070	500	57 억	200063	N	N	0	N	N
92	20240906	140630	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	12000	-640	5	-5.06	344620910	28369	184.45	12530	12640	11900	16430	8850	12640	12147.80	1.73	-322	13220	12930	12690	12400	12160	12810	12280	58	3790	500	9100	10	1	11571858	1389	26.85	0.90	12	0.25	447.00	13395.00	26350	20240408	-54.46	11890	20240805	0.93	26350	-54.46	20240408	11890	0.93	20240805	26350	-54.46	20240408	11890	0.93	20240805	3.70	N	092070	500	57 억	200063	N	N	0	N	N
93	20240906	130626	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	12120	-520	5	-4.11	263663860	21604	140.47	12530	12640	12000	16430	8850	12640	12204.40	1.73	827	13220	12930	12690	12400	12160	12810	12280	58	3790	500	9100	10	1	11571858	1403	27.11	0.90	12	0.19	447.00	13395.00	26350	20240408	-54.00	11890	20240805	1.93	26350	-54.00	20240408	11890	1.93	20240805	26350	-54.00	20240408	11890	1.93	20240805	3.70	N	092070	500	57 억	200063	N	N	0	N	N
94	20240906	120627	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	12130	-510	5	-4.03	214268960	17508	113.84	12530	12640	12070	16430	8850	12640	12238.35	1.73	1163	13220	12930	12690	12400	12160	12810	12280	58	3790	500	9100	10	1	11571858	1404	27.14	0.91	12	0.15	447.00	13395.00	26350	20240408	-53.97	11890	20240805	2.02	26350	-53.97	20240408	11890	2.02	20240805	26350	-53.97	20240408	11890	2.02	20240805	3.70	N	092070	500	57 억	200063	N	N	0	N	N
95	20240906	110629	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	12270	-370	5	-2.93	178488610	14560	94.67	12530	12640	12120	16430	8850	12640	12258.83	1.73	1275	13220	12930	12690	12400	12160	12810	12280	58	3790	500	9100	10	1	11571858	1420	27.45	0.92	12	0.13	447.00	13395.00	26350	20240408	-53.43	11890	20240805	3.20	26350	-53.43	20240408	11890	3.20	20240805	26350	-53.43	20240408	11890	3.20	20240805	3.70	N	092070	500	57 억	200063	N	N	0	N	N
96	20240906	100624	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	12370	-270	5	-2.14	111703660	9077	59.02	12530	12640	12190	16430	8850	12640	12306.23	1.73	1218	13220	12930	12690	12400	12160	12810	12280	58	3790	500	9100	10	1	11571858	1431	27.67	0.92	12	0.08	447.00	13395.00	26350	20240408	-53.06	11890	20240805	4.04	26350	-53.06	20240408	11890	4.04	20240805	26350	-53.06	20240408	11890	4.04	20240805	3.70	N	092070	500	57 억	200063	N	N	0	N	N
97	20240906	090628	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	12640	0	3	0.00	12214320	974	6.33	12530	12640	12520	16430	8850	12640	12540.37	1.73	-152	13220	12930	12690	12400	12160	12810	12280	58	3790	500	9100	10	1	11571858	1463	28.28	0.94	12	0.01	447.00	13395.00	26350	20240408	-52.03	11890	20240805	6.31	26350	-52.03	20240408	11890	6.31	20240805	26350	-52.03	20240408	11890	6.31	20240805	3.70	N	092070	500	57 억	200063	N	N	0	N	N
98	20240905	160617	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	12640	-220	5	-1.71	194287270	15294	31.89	12860	12980	12450	16710	9010	12860	12702.60	1.75	-2912	13406	13132	12866	12592	12326	13000	12460	58	3850	500	9250	10	1	11571858	1463	28.28	0.94	12	0.13	447.00	13395.00	26350	20240408	-52.03	11890	20240805	6.31	26350	-52.03	20240408	11890	6.31	20240805	26350	-52.03	20240408	11890	6.31	20240805	3.70	N	092070	500	57 억	202623	N	N	0	N	N
99	20240905	150626	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	12830	-30	5	-0.23	179535110	14129	29.46	12860	12980	12450	16710	9010	12860	12705.88	1.75	-2950	13406	13132	12866	12592	12326	13000	12460	58	3850	500	9250	10	1	11571858	1485	28.70	0.96	12	0.12	447.00	13395.00	26350	20240408	-51.31	11890	20240805	7.91	26350	-51.31	20240408	11890	7.91	20240805	26350	-51.31	20240408	11890	7.91	20240805	3.70	N	092070	500	57 억	202623	N	N	0	N	N
100	20240905	140623	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	12660	-200	5	-1.56	117382790	9211	19.21	12860	12980	12500	16710	9010	12860	12742.63	1.75	-3274	13406	13132	12866	12592	12326	13000	12460	58	3850	500	9250	10	1	11571858	1465	28.32	0.95	12	0.08	447.00	13395.00	26350	20240408	-51.95	11890	20240805	6.48	26350	-51.95	20240408	11890	6.48	20240805	26350	-51.95	20240408	11890	6.48	20240805	3.70	N	092070	500	57 억	202623	N	N	0	N	N
101	20240905	130626	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	12670	-190	5	-1.48	85110220	6645	13.86	12860	12980	12600	16710	9010	12860	12807.46	1.75	-3300	13406	13132	12866	12592	12326	13000	12460	58	3850	500	9250	10	1	11571858	1466	28.34	0.95	12	0.06	447.00	13395.00	26350	20240408	-51.92	11890	20240805	6.56	26350	-51.92	20240408	11890	6.56	20240805	26350	-51.92	20240408	11890	6.56	20240805	3.70	N	092070	500	57 억	202623	N	N	0	N	N
102	20240905	120622	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	12790	-70	5	-0.54	76259370	5945	12.40	12860	12980	12720	16710	9010	12860	12826.99	1.75	-2880	13406	13132	12866	12592	12326	13000	12460	58	3850	500	9250	10	1	11571858	1480	28.61	0.95	12	0.05	447.00	13395.00	26350	20240408	-51.46	11890	20240805	7.57	26350	-51.46	20240408	11890	7.57	20240805	26350	-51.46	20240408	11890	7.57	20240805	3.70	N	092070	500	57 억	202623	N	N	0	N	N
103	20240905	110620	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	12860	0	3	0.00	58212340	4528	9.44	12860	12980	12790	16710	9010	12860	12856.00	1.75	-1800	13406	13132	12866	12592	12326	13000	12460	58	3850	500	9250	10	1	11571858	1488	28.77	0.96	12	0.04	447.00	13395.00	26350	20240408	-51.20	11890	20240805	8.16	26350	-51.20	20240408	11890	8.16	20240805	26350	-51.20	20240408	11890	8.16	20240805	3.70	N	092070	500	57 억	202623	N	N	0	N	N
104	20240905	100620	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	12900	40	2	0.31	31433290	2441	5.09	12860	12980	12790	16710	9010	12860	12877.87	1.75	-28	13406	13132	12866	12592	12326	13000	12460	58	3850	500	9250	10	1	11571858	1493	28.86	0.96	12	0.02	447.00	13395.00	26350	20240408	-51.04	11890	20240805	8.49	26350	-51.04	20240408	11890	8.49	20240805	26350	-51.04	20240408	11890	8.49	20240805	3.70	N	092070	500	57 억	202623	N	N	0	N	N
105	20240905	090626	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	12850	-10	5	-0.08	5398940	420	0.88	12860	12860	12790	16710	9010	12860	12853.17	1.75	42	13406	13132	12866	12592	12326	13000	12460	58	3850	500	9250	10	1	11571858	1487	28.75	0.96	12	0.00	447.00	13395.00	26350	20240408	-51.23	11890	20240805	8.07	26350	-51.23	20240408	11890	8.07	20240805	26350	-51.23	20240408	11890	8.07	20240805	3.70	N	092070	500	57 억	202623	N	N	0	N	N
106	20240904	160611	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	12860	-560	5	-4.17	612273460	47748	446.74	12900	13140	12600	17440	9400	13420	12822.87	1.87	-14321	14053	13736	13483	13166	12913	13610	13040	58	4020	500	9660	10	1	11571858	1488	28.77	0.96	12	0.41	447.00	13395.00	26350	20240408	-51.20	11890	20240805	8.16	26350	-51.20	20240408	11890	8.16	20240805	26350	-51.20	20240408	11890	8.16	20240805	3.72	N	092070	500	57 억	216935	N	N	0	N	N
107	20240904	150616	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	12850	-570	5	-4.25	596031870	46484	434.92	12900	13140	12600	17440	9400	13420	12822.30	1.87	-14031	14053	13736	13483	13166	12913	13610	13040	58	4020	500	9660	10	1	11571858	1487	28.75	0.96	12	0.40	447.00	13395.00	26350	20240408	-51.23	11890	20240805	8.07	26350	-51.23	20240408	11890	8.07	20240805	26350	-51.23	20240408	11890	8.07	20240805	3.72	N	092070	500	57 억	216935	N	N	0	N	N
108	20240904	140617	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	12850	-570	5	-4.25	504199480	39290	367.61	12900	13140	12650	17440	9400	13420	12832.77	1.87	-13286	14053	13736	13483	13166	12913	13610	13040	58	4020	500	9660	10	1	11571858	1487	28.75	0.96	12	0.34	447.00	13395.00	26350	20240408	-51.23	11890	20240805	8.07	26350	-51.23	20240408	11890	8.07	20240805	26350	-51.23	20240408	11890	8.07	20240805	3.72	N	092070	500	57 억	216935	N	N	0	N	N
109	20240904	130617	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	12700	-720	5	-5.37	411895640	32063	299.99	12900	13140	12650	17440	9400	13420	12846.45	1.87	-8954	14053	13736	13483	13166	12913	13610	13040	58	4020	500	9660	10	1	11571858	1470	28.41	0.95	12	0.28	447.00	13395.00	26350	20240408	-51.80	11890	20240805	6.81	26350	-51.80	20240408	11890	6.81	20240805	26350	-51.80	20240408	11890	6.81	20240805	3.72	N	092070	500	57 억	216935	N	N	0	N	N
110	20240904	120614	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	12920	-500	5	-3.73	355950170	27684	259.02	12900	13140	12650	17440	9400	13420	12857.61	1.87	-6275	14053	13736	13483	13166	12913	13610	13040	58	4020	500	9660	10	1	11571858	1495	28.90	0.96	12	0.24	447.00	13395.00	26350	20240408	-50.97	11890	20240805	8.66	26350	-50.97	20240408	11890	8.66	20240805	26350	-50.97	20240408	11890	8.66	20240805	3.72	N	092070	500	57 억	216935	N	N	0	N	N
111	20240904	110612	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	13030	-390	5	-2.91	331521470	25787	241.27	12900	13140	12650	17440	9400	13420	12856.15	1.87	-6069	14053	13736	13483	13166	12913	13610	13040	58	4020	500	9660	10	1	11571858	1508	29.15	0.97	12	0.22	447.00	13395.00	26350	20240408	-50.55	11890	20240805	9.59	26350	-50.55	20240408	11890	9.59	20240805	26350	-50.55	20240408	11890	9.59	20240805	3.72	N	092070	500	57 억	216935	N	N	0	N	N
112	20240904	100615	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	12830	-590	5	-4.40	185949310	14467	135.36	12900	13140	12650	17440	9400	13420	12853.34	1.87	-6493	14053	13736	13483	13166	12913	13610	13040	58	4020	500	9660	10	1	11571858	1485	28.70	0.96	12	0.13	447.00	13395.00	26350	20240408	-51.31	11890	20240805	7.91	26350	-51.31	20240408	11890	7.91	20240805	26350	-51.31	20240408	11890	7.91	20240805	3.72	N	092070	500	57 억	216935	N	N	0	N	N
113	20240904	090615	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	12950	-470	5	-3.50	19585780	1514	14.17	12900	12990	12850	17440	9400	13420	12936.45	1.87	-577	14053	13736	13483	13166	12913	13610	13040	58	4020	500	9660	10	1	11571858	1499	28.97	0.97	12	0.01	447.00	13395.00	26350	20240408	-50.85	11890	20240805	8.92	26350	-50.85	20240408	11890	8.92	20240805	26350	-50.85	20240408	11890	8.92	20240805	3.72	N	092070	500	57 억	216935	N	N	0	N	N
114	20240903	160607	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	13420	-90	5	-0.67	143340280	10636	35.54	13510	13800	13230	17560	9460	13510	13476.90	1.92	-4893	14130	13820	13580	13270	13030	13700	13150	58	4050	500	9720	10	1	11571858	1553	30.02	1.00	12	0.09	447.00	13395.00	26350	20240408	-49.07	11890	20240805	12.87	26350	-49.07	20240408	11890	12.87	20240805	26350	-49.07	20240408	11890	12.87	20240805	3.74	N	092070	500	57 억	221799	N	N	946	N	N
115	20240903	150611	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	13450	-60	5	-0.44	132342240	9815	32.80	13510	13800	13230	17560	9460	13510	13483.67	1.92	-4642	14130	13820	13580	13270	13030	13700	13150	58	4050	500	9720	10	1	11571858	1556	30.09	1.00	12	0.08	447.00	13395.00	26350	20240408	-48.96	11890	20240805	13.12	26350	-48.96	20240408	11890	13.12	20240805	26350	-48.96	20240408	11890	13.12	20240805	3.74	N	092070	500	57 억	221799	N	N	946	N	N
116	20240903	140613	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	13420	-90	5	-0.67	114229150	8460	28.27	13510	13800	13230	17560	9460	13510	13502.26	1.92	-4256	14130	13820	13580	13270	13030	13700	13150	58	4050	500	9720	10	1	11571858	1553	30.02	1.00	12	0.07	447.00	13395.00	26350	20240408	-49.07	11890	20240805	12.87	26350	-49.07	20240408	11890	12.87	20240805	26350	-49.07	20240408	11890	12.87	20240805	3.74	N	092070	500	57 억	221799	N	N	946	N	N
117	20240903	130613	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	13470	-40	5	-0.30	58116920	4294	14.35	13510	13800	13230	17560	9460	13510	13534.45	1.92	-1137	14130	13820	13580	13270	13030	13700	13150	58	4050	500	9720	10	1	11571858	1559	30.13	1.01	12	0.04	447.00	13395.00	26350	20240408	-48.88	11890	20240805	13.29	26350	-48.88	20240408	11890	13.29	20240805	26350	-48.88	20240408	11890	13.29	20240805	3.74	N	092070	500	57 억	221799	N	N	946	N	N
118	20240903	120604	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	13420	-90	5	-0.67	51294420	3786	12.65	13510	13800	13230	17560	9460	13510	13548.45	1.92	-824	14130	13820	13580	13270	13030	13700	13150	58	4050	500	9720	10	1	11571858	1553	30.02	1.00	12	0.03	447.00	13395.00	26350	20240408	-49.07	11890	20240805	12.87	26350	-49.07	20240408	11890	12.87	20240805	26350	-49.07	20240408	11890	12.87	20240805	3.74	N	092070	500	57 억	221799	N	N	946	N	N
119	20240903	110603	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	13510	0	3	0.00	49085980	3622	12.10	13510	13800	13230	17560	9460	13510	13552.18	1.92	-693	14130	13820	13580	13270	13030	13700	13150	58	4050	500	9720	10	1	11571858	1563	30.22	1.01	12	0.03	447.00	13395.00	26350	20240408	-48.73	11890	20240805	13.62	26350	-48.73	20240408	11890	13.62	20240805	26350	-48.73	20240408	11890	13.62	20240805	3.74	N	092070	500	57 억	221799	N	N	946	N	N
120	20240903	100604	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	13590	80	2	0.59	34811730	2556	8.54	13510	13800	13500	17560	9460	13510	13619.61	1.92	-351	14130	13820	13580	13270	13030	13700	13150	58	4050	500	9720	10	1	11571858	1573	30.40	1.01	12	0.02	447.00	13395.00	26350	20240408	-48.43	11890	20240805	14.30	26350	-48.43	20240408	11890	14.30	20240805	26350	-48.43	20240408	11890	14.30	20240805	3.74	N	092070	500	57 억	221799	N	N	946	N	N
121	20240903	090605	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	13750	240	2	1.78	765130	56	0.19	13510	13800	13510	17560	9460	13510	13663.04	1.92	-9	14130	13820	13580	13270	13030	13700	13150	58	4050	500	9720	10	1	11571858	1591	30.76	1.03	12	0.00	447.00	13395.00	26350	20240408	-47.82	11890	20240805	15.64	26350	-47.82	20240408	11890	15.64	20240805	26350	-47.82	20240408	11890	15.64	20240805	3.74	N	092070	500	57 억	221799	N	N	946	N	N
122	20240902	160559	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	13510	-380	5	-2.74	395784450	29329	223.94	13890	13890	13340	18050	9730	13890	13494.64	1.91	969	14250	14070	13920	13740	13590	14160	13830	58	4160	500	10000	10	1	11571858	1563	30.22	1.01	12	0.25	447.00	13395.00	26350	20240408	-48.73	11890	20240805	13.62	26350	-48.73	20240408	11890	13.62	20240805	26350	-48.73	20240408	11890	13.62	20240805	3.73	N	092070	500	57 억	220855	N	N	946	N	N
123	20240902	150609	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	13570	-320	5	-2.30	344063640	25497	194.68	13890	13890	13340	18050	9730	13890	13494.28	1.91	151	14250	14070	13920	13740	13590	14160	13830	58	4160	500	10000	10	1	11571858	1570	30.36	1.01	12	0.22	447.00	13395.00	26350	20240408	-48.50	11890	20240805	14.13	26350	-48.50	20240408	11890	14.13	20240805	26350	-48.50	20240408	11890	14.13	20240805	3.73	N	092070	500	57 억	220855	N	N	628	N	N
124	20240902	140607	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	13580	-310	5	-2.23	287329160	21303	162.66	13890	13890	13340	18050	9730	13890	13487.73	1.91	-2538	14250	14070	13920	13740	13590	14160	13830	58	4160	500	10000	10	1	11571858	1571	30.38	1.01	12	0.18	447.00	13395.00	26350	20240408	-48.46	11890	20240805	14.21	26350	-48.46	20240408	11890	14.21	20240805	26350	-48.46	20240408	11890	14.21	20240805	3.73	N	092070	500	57 억	220855	N	N	628	N	N
125	20240902	130603	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	13490	-400	5	-2.88	252720230	18738	143.07	13890	13890	13340	18050	9730	13890	13487.04	1.91	-4587	14250	14070	13920	13740	13590	14160	13830	58	4160	500	10000	10	1	11571858	1561	30.18	1.01	12	0.16	447.00	13395.00	26350	20240408	-48.80	11890	20240805	13.46	26350	-48.80	20240408	11890	13.46	20240805	26350	-48.80	20240408	11890	13.46	20240805	3.73	N	092070	500	57 억	220855	N	N	628	N	N
126	20240902	120607	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	13490	-400	5	-2.88	221975110	16455	125.64	13890	13890	13340	18050	9730	13890	13489.83	1.91	-6241	14250	14070	13920	13740	13590	14160	13830	58	4160	500	10000	10	1	11571858	1561	30.18	1.01	12	0.14	447.00	13395.00	26350	20240408	-48.80	11890	20240805	13.46	26350	-48.80	20240408	11890	13.46	20240805	26350	-48.80	20240408	11890	13.46	20240805	3.73	N	092070	500	57 억	220855	N	N	628	N	N
127	20240902	110602	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	13410	-480	5	-3.46	181705390	13452	102.71	13890	13890	13340	18050	9730	13890	13507.69	1.91	-7033	14250	14070	13920	13740	13590	14160	13830	58	4160	500	10000	10	1	11571858	1552	30.00	1.00	12	0.12	447.00	13395.00	26350	20240408	-49.11	11890	20240805	12.78	26350	-49.11	20240408	11890	12.78	20240805	26350	-49.11	20240408	11890	12.78	20240805	3.73	N	092070	500	57 억	220855	N	N	628	N	N
128	20240902	100601	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	13470	-420	5	-3.02	98294920	7219	55.12	13890	13890	13400	18050	9730	13890	13616.14	1.91	-3704	14250	14070	13920	13740	13590	14160	13830	58	4160	500	10000	10	1	11571858	1559	30.13	1.01	12	0.06	447.00	13395.00	26350	20240408	-48.88	11890	20240805	13.29	26350	-48.88	20240408	11890	13.29	20240805	26350	-48.88	20240408	11890	13.29	20240805	3.73	N	092070	500	57 억	220855	N	N	628	N	N
129	20240902	090557	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	13870	-20	5	-0.14	22387070	1617	12.35	13890	13890	13700	18050	9730	13890	13844.82	1.91	-229	14250	14070	13920	13740	13590	14160	13830	58	4160	500	10000	10	1	11571858	1605	31.03	1.04	12	0.01	447.00	13395.00	26350	20240408	-47.36	11890	20240805	16.65	26350	-47.36	20240408	11890	16.65	20240805	26350	-47.36	20240408	11890	16.65	20240805	3.73	N	092070	500	57 억	220855	N	N	628	N	N

56 KiB Raw Blame History

56 KiB

Raw Blame History