KissMeData/102710/price/prices-20240901.csv at c90bbf7a3f90b92b50cbdcb1171c8e54ab8edfd2

Files

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

57 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240930	160802	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	22400	-550	5	-2.40	767178850	34119	59.27	22850	22900	22300	29800	16100	22950	22485.51	11.77	1255	23583	23266	23033	22716	22483	23150	22600	71	6850	500	16980	50	1	14287836	3200	-18.30	0.89	12	0.24	-1224.00	25207.00	33850	20240607	-33.83	18480	20231031	21.21	33850	-33.83	20240607	20500	9.27	20240805	33850	-33.83	20240607	18480	21.21	20231031	1.43	N	102710	500	71 억	1681976	N	N	0	N	N
3	20240930	150814	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	22500	-450	5	-1.96	737775800	32810	57.00	22850	22900	22300	29800	16100	22950	22486.31	11.77	1175	23583	23266	23033	22716	22483	23150	22600	71	6850	500	16980	50	1	14287836	3215	-18.38	0.89	12	0.23	-1224.00	25207.00	33850	20240607	-33.53	18480	20231031	21.75	33850	-33.53	20240607	20500	9.76	20240805	33850	-33.53	20240607	18480	21.75	20231031	1.43	N	102710	500	71 억	1681976	N	N	0	N	N
4	20240930	140812	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	22450	-500	5	-2.18	646310800	28736	49.92	22850	22900	22300	29800	16100	22950	22491.33	11.77	669	23583	23266	23033	22716	22483	23150	22600	71	6850	500	16980	50	1	14287836	3208	-18.34	0.89	12	0.20	-1224.00	25207.00	33850	20240607	-33.68	18480	20231031	21.48	33850	-33.68	20240607	20500	9.51	20240805	33850	-33.68	20240607	18480	21.48	20231031	1.43	N	102710	500	71 억	1681976	N	N	0	N	N
5	20240930	130809	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	22450	-500	5	-2.18	584786250	25990	45.15	22850	22900	22300	29800	16100	22950	22500.43	11.77	-71	23583	23266	23033	22716	22483	23150	22600	71	6850	500	16980	50	1	14287836	3208	-18.34	0.89	12	0.18	-1224.00	25207.00	33850	20240607	-33.68	18480	20231031	21.48	33850	-33.68	20240607	20500	9.51	20240805	33850	-33.68	20240607	18480	21.48	20231031	1.43	N	102710	500	71 억	1681976	N	N	0	N	N
6	20240930	120806	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	22450	-500	5	-2.18	546998050	24310	42.23	22850	22900	22300	29800	16100	22950	22500.95	11.77	-1031	23583	23266	23033	22716	22483	23150	22600	71	6850	500	16980	50	1	14287836	3208	-18.34	0.89	12	0.17	-1224.00	25207.00	33850	20240607	-33.68	18480	20231031	21.48	33850	-33.68	20240607	20500	9.51	20240805	33850	-33.68	20240607	18480	21.48	20231031	1.43	N	102710	500	71 억	1681976	N	N	0	N	N
7	20240930	110804	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	22350	-600	5	-2.61	487686650	21656	37.62	22850	22900	22300	29800	16100	22950	22519.70	11.77	-2298	23583	23266	23033	22716	22483	23150	22600	71	6850	500	16980	50	1	14287836	3193	-18.26	0.89	12	0.15	-1224.00	25207.00	33850	20240607	-33.97	18480	20231031	20.94	33850	-33.97	20240607	20500	9.02	20240805	33850	-33.97	20240607	18480	20.94	20231031	1.43	N	102710	500	71 억	1681976	N	N	0	N	N
8	20240930	100802	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	22500	-450	5	-1.96	376185800	16679	28.98	22850	22900	22400	29800	16100	22950	22554.46	11.77	-1737	23583	23266	23033	22716	22483	23150	22600	71	6850	500	16980	50	1	14287836	3215	-18.38	0.89	12	0.12	-1224.00	25207.00	33850	20240607	-33.53	18480	20231031	21.75	33850	-33.53	20240607	20500	9.76	20240805	33850	-33.53	20240607	18480	21.75	20231031	1.43	N	102710	500	71 억	1681976	N	N	0	N	N
9	20240930	090731	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	22750	-200	5	-0.87	77536050	3409	5.92	22850	22850	22700	29800	16100	22950	22744.51	11.77	-834	23583	23266	23033	22716	22483	23150	22600	71	6850	500	16980	50	1	14287836	3250	-18.59	0.90	12	0.02	-1224.00	25207.00	33850	20240607	-32.79	18480	20231031	23.11	33850	-32.79	20240607	20500	10.98	20240805	33850	-32.79	20240607	18480	23.11	20231031	1.43	N	102710	500	71 억	1681976	N	N	0	N	N
10	20240927	160805	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	22950	-250	5	-1.08	1311221700	56999	42.72	23250	23350	22800	30150	16250	23200	23004.35	11.83	-7987	24200	23700	23250	22750	22300	23475	22525	71	6950	500	17160	50	1	14287836	3279	-18.75	0.91	12	0.40	-1224.00	25207.00	33850	20240607	-32.20	18480	20231031	24.19	33850	-32.20	20240607	20500	11.95	20240805	33850	-32.20	20240607	18480	24.19	20231031	1.42	N	102710	500	71 억	1690278	N	N	0	N	N
11	20240927	150811	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	23100	-100	5	-0.43	1226254650	53312	39.96	23250	23350	22800	30150	16250	23200	23001.48	11.83	-6388	24200	23700	23250	22750	22300	23475	22525	71	6950	500	17160	50	1	14287836	3300	-18.87	0.92	12	0.37	-1224.00	25207.00	33850	20240607	-31.76	18480	20231031	25.00	33850	-31.76	20240607	20500	12.68	20240805	33850	-31.76	20240607	18480	25.00	20231031	1.42	N	102710	500	71 억	1690278	N	N	0	N	N
12	20240927	140817	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	23000	-200	5	-0.86	946718350	41144	30.84	23250	23350	22800	30150	16250	23200	23009.88	11.83	-5896	24200	23700	23250	22750	22300	23475	22525	71	6950	500	17160	50	1	14287836	3286	-18.79	0.91	12	0.29	-1224.00	25207.00	33850	20240607	-32.05	18480	20231031	24.46	33850	-32.05	20240607	20500	12.20	20240805	33850	-32.05	20240607	18480	24.46	20231031	1.42	N	102710	500	71 억	1690278	N	N	0	N	N
13	20240927	130810	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	23000	-200	5	-0.86	892378900	38778	29.07	23250	23350	22800	30150	16250	23200	23012.50	11.83	-5754	24200	23700	23250	22750	22300	23475	22525	71	6950	500	17160	50	1	14287836	3286	-18.79	0.91	12	0.27	-1224.00	25207.00	33850	20240607	-32.05	18480	20231031	24.46	33850	-32.05	20240607	20500	12.20	20240805	33850	-32.05	20240607	18480	24.46	20231031	1.42	N	102710	500	71 억	1690278	N	N	0	N	N
14	20240927	120806	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	22950	-250	5	-1.08	871515700	37869	28.39	23250	23350	22800	30150	16250	23200	23013.96	11.83	-5511	24200	23700	23250	22750	22300	23475	22525	71	6950	500	17160	50	1	14287836	3279	-18.75	0.91	12	0.27	-1224.00	25207.00	33850	20240607	-32.20	18480	20231031	24.19	33850	-32.20	20240607	20500	11.95	20240805	33850	-32.20	20240607	18480	24.19	20231031	1.42	N	102710	500	71 억	1690278	N	N	0	N	N
15	20240927	110809	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	22900	-300	5	-1.29	775407450	33675	25.24	23250	23350	22800	30150	16250	23200	23026.20	11.83	-4938	24200	23700	23250	22750	22300	23475	22525	71	6950	500	17160	50	1	14287836	3272	-18.71	0.91	12	0.24	-1224.00	25207.00	33850	20240607	-32.35	18480	20231031	23.92	33850	-32.35	20240607	20500	11.71	20240805	33850	-32.35	20240607	18480	23.92	20231031	1.42	N	102710	500	71 억	1690278	N	N	0	N	N
16	20240927	100808	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	22900	-300	5	-1.29	583439200	25287	18.95	23250	23350	22850	30150	16250	23200	23072.69	11.83	-4564	24200	23700	23250	22750	22300	23475	22525	71	6950	500	17160	50	1	14287836	3272	-18.71	0.91	12	0.18	-1224.00	25207.00	33850	20240607	-32.35	18480	20231031	23.92	33850	-32.35	20240607	20500	11.71	20240805	33850	-32.35	20240607	18480	23.92	20231031	1.42	N	102710	500	71 억	1690278	N	N	0	N	N
17	20240927	090810	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	22900	-300	5	-1.29	120648800	5236	3.92	23250	23250	22850	30150	16250	23200	23042.17	11.83	-2816	24200	23700	23250	22750	22300	23475	22525	71	6950	500	17160	50	1	14287836	3272	-18.71	0.91	12	0.04	-1224.00	25207.00	33850	20240607	-32.35	18480	20231031	23.92	33850	-32.35	20240607	20500	11.71	20240805	33850	-32.35	20240607	18480	23.92	20231031	1.42	N	102710	500	71 억	1690278	N	N	0	N	N
18	20240926	160754	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	23200	450	2	1.98	3077796350	132881	314.88	23350	23750	22800	29550	15950	22750	23161.97	11.80	-32926	23450	23100	22800	22450	22150	22950	22300	71	6800	500	16830	50	1	14287836	3315	-18.95	0.92	12	0.93	-1224.00	25207.00	33850	20240607	-31.46	18480	20231031	25.54	33850	-31.46	20240607	20500	13.17	20240805	33850	-31.46	20240607	18480	25.54	20231031	1.43	N	102710	500	71 억	1686489	N	N	8	N	N
19	20240926	150756	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	23150	400	2	1.76	2886074900	124616	295.29	23350	23750	22800	29550	15950	22750	23159.75	11.80	-31730	23450	23100	22800	22450	22150	22950	22300	71	6800	500	16830	50	1	14287836	3308	-18.91	0.92	12	0.87	-1224.00	25207.00	33850	20240607	-31.61	18480	20231031	25.27	33850	-31.61	20240607	20500	12.93	20240805	33850	-31.61	20240607	18480	25.27	20231031	1.43	N	102710	500	71 억	1686489	N	N	8	N	N
20	20240926	140805	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	22850	100	2	0.44	2013141100	86659	205.35	23350	23750	22800	29550	15950	22750	23230.61	11.80	-27002	23450	23100	22800	22450	22150	22950	22300	71	6800	500	16830	50	1	14287836	3265	-18.67	0.91	12	0.61	-1224.00	25207.00	33850	20240607	-32.50	18480	20231031	23.65	33850	-32.50	20240607	20500	11.46	20240805	33850	-32.50	20240607	18480	23.65	20231031	1.43	N	102710	500	71 억	1686489	N	N	8	N	N
21	20240926	130802	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	23150	400	2	1.76	1059984800	45119	106.91	23350	23750	23150	29550	15950	22750	23493.09	11.80	-11633	23450	23100	22800	22450	22150	22950	22300	71	6800	500	16830	50	1	14287836	3308	-18.91	0.92	12	0.32	-1224.00	25207.00	33850	20240607	-31.61	18480	20231031	25.27	33850	-31.61	20240607	20500	12.93	20240805	33850	-31.61	20240607	18480	25.27	20231031	1.43	N	102710	500	71 억	1686489	N	N	8	N	N
22	20240926	120805	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	23550	800	2	3.52	832057700	35359	83.79	23350	23750	23300	29550	15950	22750	23531.71	11.80	-6171	23450	23100	22800	22450	22150	22950	22300	71	6800	500	16830	50	1	14287836	3365	-19.24	0.93	12	0.25	-1224.00	25207.00	33850	20240607	-30.43	18480	20231031	27.44	33850	-30.43	20240607	20500	14.88	20240805	33850	-30.43	20240607	18480	27.44	20231031	1.43	N	102710	500	71 억	1686489	N	N	8	N	N
23	20240926	110803	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	23500	750	2	3.30	723011700	30730	72.82	23350	23750	23300	29550	15950	22750	23527.88	11.80	-6142	23450	23100	22800	22450	22150	22950	22300	71	6800	500	16830	50	1	14287836	3358	-19.20	0.93	12	0.22	-1224.00	25207.00	33850	20240607	-30.58	18480	20231031	27.16	33850	-30.58	20240607	20500	14.63	20240805	33850	-30.58	20240607	18480	27.16	20231031	1.43	N	102710	500	71 억	1686489	N	N	8	N	N
24	20240926	100806	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	23450	700	2	3.08	588604350	24994	59.23	23350	23750	23300	29550	15950	22750	23549.83	11.80	-5251	23450	23100	22800	22450	22150	22950	22300	71	6800	500	16830	50	1	14287836	3350	-19.16	0.93	12	0.17	-1224.00	25207.00	33850	20240607	-30.72	18480	20231031	26.89	33850	-30.72	20240607	20500	14.39	20240805	33850	-30.72	20240607	18480	26.89	20231031	1.43	N	102710	500	71 억	1686489	N	N	8	N	N
25	20240926	090802	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	23400	650	2	2.86	167222550	7105	16.84	23350	23700	23300	29550	15950	22750	23535.90	11.80	-1953	23450	23100	22800	22450	22150	22950	22300	71	6800	500	16830	50	1	14287836	3343	-19.12	0.93	12	0.05	-1224.00	25207.00	33850	20240607	-30.87	18480	20231031	26.62	33850	-30.87	20240607	20500	14.15	20240805	33850	-30.87	20240607	18480	26.62	20231031	1.43	N	102710	500	71 억	1686489	N	N	8	N	N
26	20240925	160754	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	22750	150	2	0.66	947359150	41540	198.63	22900	23150	22500	29350	15850	22600	22805.95	11.76	-6266	23100	22850	22550	22300	22000	22975	22425	71	6750	500	16720	50	1	14287836	3250	-18.59	0.90	12	0.29	-1224.00	25207.00	33850	20240607	-32.79	18480	20231031	23.11	33850	-32.79	20240607	20500	10.98	20240805	33850	-32.79	20240607	18480	23.11	20231031	1.41	N	102710	500	71 억	1680023	N	N	8	N	N
27	20240925	150800	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	22750	150	2	0.66	879781450	38570	184.43	22900	23150	22500	29350	15850	22600	22809.99	11.76	-5656	23100	22850	22550	22300	22000	22975	22425	71	6750	500	16720	50	1	14287836	3250	-18.59	0.90	12	0.27	-1224.00	25207.00	33850	20240607	-32.79	18480	20231031	23.11	33850	-32.79	20240607	20500	10.98	20240805	33850	-32.79	20240607	18480	23.11	20231031	1.41	N	102710	500	71 억	1680023	N	N	0	N	N
28	20240925	140801	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	22800	200	2	0.88	660962700	28919	138.28	22900	23150	22650	29350	15850	22600	22855.66	11.76	-1659	23100	22850	22550	22300	22000	22975	22425	71	6750	500	16720	50	1	14287836	3258	-18.63	0.90	12	0.20	-1224.00	25207.00	33850	20240607	-32.64	18480	20231031	23.38	33850	-32.64	20240607	20500	11.22	20240805	33850	-32.64	20240607	18480	23.38	20231031	1.41	N	102710	500	71 억	1680023	N	N	0	N	N
29	20240925	130800	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	22750	150	2	0.66	562180750	24571	117.49	22900	23150	22650	29350	15850	22600	22879.85	11.76	-2337	23100	22850	22550	22300	22000	22975	22425	71	6750	500	16720	50	1	14287836	3250	-18.59	0.90	12	0.17	-1224.00	25207.00	33850	20240607	-32.79	18480	20231031	23.11	33850	-32.79	20240607	20500	10.98	20240805	33850	-32.79	20240607	18480	23.11	20231031	1.41	N	102710	500	71 억	1680023	N	N	0	N	N
30	20240925	120801	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	22900	300	2	1.33	487104300	21280	101.75	22900	23150	22650	29350	15850	22600	22890.24	11.76	-2111	23100	22850	22550	22300	22000	22975	22425	71	6750	500	16720	50	1	14287836	3272	-18.71	0.91	12	0.15	-1224.00	25207.00	33850	20240607	-32.35	18480	20231031	23.92	33850	-32.35	20240607	20500	11.71	20240805	33850	-32.35	20240607	18480	23.92	20231031	1.41	N	102710	500	71 억	1680023	N	N	0	N	N
31	20240925	110758	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	23100	500	2	2.21	381083950	16636	79.55	22900	23150	22650	29350	15850	22600	22907.19	11.76	-2229	23100	22850	22550	22300	22000	22975	22425	71	6750	500	16720	50	1	14287836	3300	-18.87	0.92	12	0.12	-1224.00	25207.00	33850	20240607	-31.76	18480	20231031	25.00	33850	-31.76	20240607	20500	12.68	20240805	33850	-31.76	20240607	18480	25.00	20231031	1.41	N	102710	500	71 억	1680023	N	N	0	N	N
32	20240925	100759	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	23050	450	2	1.99	283646600	12383	59.21	22900	23100	22650	29350	15850	22600	22906.13	11.76	-1915	23100	22850	22550	22300	22000	22975	22425	71	6750	500	16720	50	1	14287836	3293	-18.83	0.91	12	0.09	-1224.00	25207.00	33850	20240607	-31.91	18480	20231031	24.73	33850	-31.91	20240607	20500	12.44	20240805	33850	-31.91	20240607	18480	24.73	20231031	1.41	N	102710	500	71 억	1680023	N	N	0	N	N
33	20240925	090803	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	22800	200	2	0.88	41886900	1829	8.75	22900	23050	22800	29350	15850	22600	22901.53	11.76	-196	23100	22850	22550	22300	22000	22975	22425	71	6750	500	16720	50	1	14287836	3258	-18.63	0.90	12	0.01	-1224.00	25207.00	33850	20240607	-32.64	18480	20231031	23.38	33850	-32.64	20240607	20500	11.22	20240805	33850	-32.64	20240607	18480	23.38	20231031	1.41	N	102710	500	71 억	1680023	N	N	0	N	N
34	20240924	160753	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	22600	350	2	1.57	469347850	20913	78.16	22250	22800	22250	28900	15600	22250	22442.57	11.76	1020	22916	22582	22216	21882	21516	22600	21900	71	6650	500	16460	50	1	14287836	3229	-18.46	0.90	12	0.15	-1224.00	25207.00	33850	20240607	-33.23	18480	20231031	22.29	33850	-33.23	20240607	20500	10.24	20240805	33850	-33.23	20240607	18480	22.29	20231031	1.42	N	102710	500	71 억	1679541	N	N	0	N	N
35	20240924	150756	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	22750	500	2	2.25	437965250	19527	72.98	22250	22800	22250	28900	15600	22250	22428.70	11.76	1016	22916	22582	22216	21882	21516	22600	21900	71	6650	500	16460	50	1	14287836	3250	-18.59	0.90	12	0.14	-1224.00	25207.00	33850	20240607	-32.79	18480	20231031	23.11	33850	-32.79	20240607	20500	10.98	20240805	33850	-32.79	20240607	18480	23.11	20231031	1.42	N	102710	500	71 억	1679541	N	N	0	N	N
36	20240924	140750	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	22600	350	2	1.57	374374250	16724	62.51	22250	22700	22250	28900	15600	22250	22385.45	11.76	815	22916	22582	22216	21882	21516	22600	21900	71	6650	500	16460	50	1	14287836	3229	-18.46	0.90	12	0.12	-1224.00	25207.00	33850	20240607	-33.23	18480	20231031	22.29	33850	-33.23	20240607	20500	10.24	20240805	33850	-33.23	20240607	18480	22.29	20231031	1.42	N	102710	500	71 억	1679541	N	N	0	N	N
37	20240924	130754	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	22350	100	2	0.45	277551650	12412	46.39	22250	22700	22250	28900	15600	22250	22361.56	11.76	-1409	22916	22582	22216	21882	21516	22600	21900	71	6650	500	16460	50	1	14287836	3193	-18.26	0.89	12	0.09	-1224.00	25207.00	33850	20240607	-33.97	18480	20231031	20.94	33850	-33.97	20240607	20500	9.02	20240805	33850	-33.97	20240607	18480	20.94	20231031	1.42	N	102710	500	71 억	1679541	N	N	0	N	N
38	20240924	120748	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	22350	100	2	0.45	231783050	10366	38.74	22250	22700	22250	28900	15600	22250	22359.93	11.76	-1377	22916	22582	22216	21882	21516	22600	21900	71	6650	500	16460	50	1	14287836	3193	-18.26	0.89	12	0.07	-1224.00	25207.00	33850	20240607	-33.97	18480	20231031	20.94	33850	-33.97	20240607	20500	9.02	20240805	33850	-33.97	20240607	18480	20.94	20231031	1.42	N	102710	500	71 억	1679541	N	N	0	N	N
39	20240924	110755	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	22300	50	2	0.22	216560000	9685	36.20	22250	22700	22250	28900	15600	22250	22360.35	11.76	-1398	22916	22582	22216	21882	21516	22600	21900	71	6650	500	16460	50	1	14287836	3186	-18.22	0.88	12	0.07	-1224.00	25207.00	33850	20240607	-34.12	18480	20231031	20.67	33850	-34.12	20240607	20500	8.78	20240805	33850	-34.12	20240607	18480	20.67	20231031	1.42	N	102710	500	71 억	1679541	N	N	0	N	N
40	20240924	100754	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	22450	200	2	0.90	127238350	5688	21.26	22250	22700	22250	28900	15600	22250	22369.61	11.76	-834	22916	22582	22216	21882	21516	22600	21900	71	6650	500	16460	50	1	14287836	3208	-18.34	0.89	12	0.04	-1224.00	25207.00	33850	20240607	-33.68	18480	20231031	21.48	33850	-33.68	20240607	20500	9.51	20240805	33850	-33.68	20240607	18480	21.48	20231031	1.42	N	102710	500	71 억	1679541	N	N	0	N	N
41	20240924	090756	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	22500	250	2	1.12	7100300	316	1.18	22250	22700	22250	28900	15600	22250	22469.30	11.76	-75	22916	22582	22216	21882	21516	22600	21900	71	6650	500	16460	50	1	14287836	3215	-18.38	0.89	12	0.00	-1224.00	25207.00	33850	20240607	-33.53	18480	20231031	21.75	33850	-33.53	20240607	20500	9.76	20240805	33850	-33.53	20240607	18480	21.75	20231031	1.42	N	102710	500	71 억	1679541	N	N	0	N	N
42	20240923	160751	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	22250	250	2	1.14	585666350	26305	56.58	22250	22550	21850	28600	15400	22000	22265.08	11.77	-2740	23400	22700	22350	21650	21300	22525	21475	71	6600	500	16280	50	1	14287836	3179	-18.18	0.88	12	0.18	-1224.00	25207.00	33850	20240607	-34.27	18480	20231031	20.40	33850	-34.27	20240607	20500	8.54	20240805	33850	-34.27	20240607	18480	20.40	20231031	1.38	N	102710	500	71 억	1682118	N	N	0	N	N
43	20240923	150754	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	22200	200	2	0.91	528002750	23712	51.00	22250	22550	21850	28600	15400	22000	22268.03	11.77	-2275	23400	22700	22350	21650	21300	22525	21475	71	6600	500	16280	50	1	14287836	3172	-18.14	0.88	12	0.17	-1224.00	25207.00	33850	20240607	-34.42	18480	20231031	20.13	33850	-34.42	20240607	20500	8.29	20240805	33850	-34.42	20240607	18480	20.13	20231031	1.38	N	102710	500	71 억	1682118	N	N	0	N	N
44	20240923	140759	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	22300	300	2	1.36	460590550	20689	44.50	22250	22550	21850	28600	15400	22000	22263.38	11.77	-1535	23400	22700	22350	21650	21300	22525	21475	71	6600	500	16280	50	1	14287836	3186	-18.22	0.88	12	0.14	-1224.00	25207.00	33850	20240607	-34.12	18480	20231031	20.67	33850	-34.12	20240607	20500	8.78	20240805	33850	-34.12	20240607	18480	20.67	20231031	1.38	N	102710	500	71 억	1682118	N	N	0	N	N
45	20240923	130753	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	22400	400	2	1.82	429924000	19316	41.54	22250	22550	21850	28600	15400	22000	22258.25	11.77	-731	23400	22700	22350	21650	21300	22525	21475	71	6600	500	16280	50	1	14287836	3200	-18.30	0.89	12	0.14	-1224.00	25207.00	33850	20240607	-33.83	18480	20231031	21.21	33850	-33.83	20240607	20500	9.27	20240805	33850	-33.83	20240607	18480	21.21	20231031	1.38	N	102710	500	71 억	1682118	N	N	0	N	N
46	20240923	120753	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	22300	300	2	1.36	406469550	18266	39.29	22250	22550	21850	28600	15400	22000	22253.67	11.77	-637	23400	22700	22350	21650	21300	22525	21475	71	6600	500	16280	50	1	14287836	3186	-18.22	0.88	12	0.13	-1224.00	25207.00	33850	20240607	-34.12	18480	20231031	20.67	33850	-34.12	20240607	20500	8.78	20240805	33850	-34.12	20240607	18480	20.67	20231031	1.38	N	102710	500	71 억	1682118	N	N	0	N	N
47	20240923	110754	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	22350	350	2	1.59	334320150	15036	32.34	22250	22550	21850	28600	15400	22000	22235.63	11.77	-2	23400	22700	22350	21650	21300	22525	21475	71	6600	500	16280	50	1	14287836	3193	-18.26	0.89	12	0.11	-1224.00	25207.00	33850	20240607	-33.97	18480	20231031	20.94	33850	-33.97	20240607	20500	9.02	20240805	33850	-33.97	20240607	18480	20.94	20231031	1.38	N	102710	500	71 억	1682118	N	N	0	N	N
48	20240923	100753	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	22350	350	2	1.59	204361300	9232	19.86	22250	22450	21850	28600	15400	22000	22137.13	11.77	890	23400	22700	22350	21650	21300	22525	21475	71	6600	500	16280	50	1	14287836	3193	-18.26	0.89	12	0.06	-1224.00	25207.00	33850	20240607	-33.97	18480	20231031	20.94	33850	-33.97	20240607	20500	9.02	20240805	33850	-33.97	20240607	18480	20.94	20231031	1.38	N	102710	500	71 억	1682118	N	N	0	N	N
49	20240923	090753	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	22100	100	2	0.45	83655850	3794	8.16	22250	22250	21850	28600	15400	22000	22050.35	11.77	-505	23400	22700	22350	21650	21300	22525	21475	71	6600	500	16280	50	1	14287836	3158	-18.06	0.88	12	0.03	-1224.00	25207.00	33850	20240607	-34.71	18480	20231031	19.59	33850	-34.71	20240607	20500	7.80	20240805	33850	-34.71	20240607	18480	19.59	20231031	1.38	N	102710	500	71 억	1682118	N	N	0	N	N
50	20240913	160715	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	23100	-850	5	-3.55	1976540350	85525	137.32	23750	23750	22750	31100	16800	23950	23110.38	12.00	-25726	24750	24350	23850	23450	22950	24550	23650	71	7150	500	17720	50	1	14287836	3300	-18.87	0.92	12	0.60	-1224.00	25207.00	33850	20240607	-31.76	18480	20231031	25.00	33850	-31.76	20240607	20500	12.68	20240805	33850	-31.76	20240607	18480	25.00	20231031	1.36	N	102710	500	71 억	1715254	N	N	0	N	N
51	20240913	150721	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	23200	-750	5	-3.13	1790092550	77489	124.42	23750	23750	22750	31100	16800	23950	23100.92	12.00	-22630	24750	24350	23850	23450	22950	24550	23650	71	7150	500	17720	50	1	14287836	3315	-18.95	0.92	12	0.54	-1224.00	25207.00	33850	20240607	-31.46	18480	20231031	25.54	33850	-31.46	20240607	20500	13.17	20240805	33850	-31.46	20240607	18480	25.54	20231031	1.36	N	102710	500	71 억	1715254	N	N	0	N	N
52	20240913	140724	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	23000	-950	5	-3.97	1525621750	66021	106.01	23750	23750	22750	31100	16800	23950	23107.75	12.00	-19931	24750	24350	23850	23450	22950	24550	23650	71	7150	500	17720	50	1	14287836	3286	-18.79	0.91	12	0.46	-1224.00	25207.00	33850	20240607	-32.05	18480	20231031	24.46	33850	-32.05	20240607	20500	12.20	20240805	33850	-32.05	20240607	18480	24.46	20231031	1.36	N	102710	500	71 억	1715254	N	N	0	N	N
53	20240913	130720	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	22900	-1050	5	-4.38	1452843750	62849	100.91	23750	23750	22750	31100	16800	23950	23116.02	12.00	-17898	24750	24350	23850	23450	22950	24550	23650	71	7150	500	17720	50	1	14287836	3272	-18.71	0.91	12	0.44	-1224.00	25207.00	33850	20240607	-32.35	18480	20231031	23.92	33850	-32.35	20240607	20500	11.71	20240805	33850	-32.35	20240607	18480	23.92	20231031	1.36	N	102710	500	71 억	1715254	N	N	0	N	N
54	20240913	120721	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	22900	-1050	5	-4.38	1299261800	56165	90.18	23750	23750	22750	31100	16800	23950	23132.51	12.00	-14539	24750	24350	23850	23450	22950	24550	23650	71	7150	500	17720	50	1	14287836	3272	-18.71	0.91	12	0.39	-1224.00	25207.00	33850	20240607	-32.35	18480	20231031	23.92	33850	-32.35	20240607	20500	11.71	20240805	33850	-32.35	20240607	18480	23.92	20231031	1.36	N	102710	500	71 억	1715254	N	N	0	N	N
55	20240913	110720	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	23000	-950	5	-3.97	942209300	40563	65.13	23750	23750	23000	31100	16800	23950	23227.76	12.00	-6605	24750	24350	23850	23450	22950	24550	23650	71	7150	500	17720	50	1	14287836	3286	-18.79	0.91	12	0.28	-1224.00	25207.00	33850	20240607	-32.05	18480	20231031	24.46	33850	-32.05	20240607	20500	12.20	20240805	33850	-32.05	20240607	18480	24.46	20231031	1.36	N	102710	500	71 억	1715254	N	N	0	N	N
56	20240913	100723	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	23150	-800	5	-3.34	731884950	31450	50.50	23750	23750	23100	31100	16800	23950	23270.73	12.00	-1115	24750	24350	23850	23450	22950	24550	23650	71	7150	500	17720	50	1	14287836	3308	-18.91	0.92	12	0.22	-1224.00	25207.00	33850	20240607	-31.61	18480	20231031	25.27	33850	-31.61	20240607	20500	12.93	20240805	33850	-31.61	20240607	18480	25.27	20231031	1.36	N	102710	500	71 억	1715254	N	N	0	N	N
57	20240913	090726	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	23350	-600	5	-2.51	319809950	13686	21.97	23750	23750	23200	31100	16800	23950	23366.39	12.00	3274	24750	24350	23850	23450	22950	24550	23650	71	7150	500	17720	50	1	14287836	3336	-19.08	0.93	12	0.10	-1224.00	25207.00	33850	20240607	-31.02	18480	20231031	26.35	33850	-31.02	20240607	20500	13.90	20240805	33850	-31.02	20240607	18480	26.35	20231031	1.36	N	102710	500	71 억	1715254	N	N	0	N	N
58	20240912	160710	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	23950	1250	2	5.51	1485883750	62165	128.44	23350	24250	23350	29500	15900	22700	23902.25	11.98	3410	23766	23232	22816	22282	21866	23025	22075	71	6800	500	16790	50	1	14287836	3422	-19.57	0.95	12	0.44	-1224.00	25207.00	33850	20240607	-29.25	18480	20231031	29.60	33850	-29.25	20240607	20500	16.83	20240805	33850	-29.25	20240607	18480	29.60	20231031	1.36	N	102710	500	71 억	1711291	N	N	0	N	N
59	20240912	150719	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	23900	1200	2	5.29	1460154400	61090	126.22	23350	24250	23350	29500	15900	22700	23901.69	11.98	3452	23766	23232	22816	22282	21866	23025	22075	71	6800	500	16790	50	1	14287836	3415	-19.53	0.95	12	0.43	-1224.00	25207.00	33850	20240607	-29.39	18480	20231031	29.33	33850	-29.39	20240607	20500	16.59	20240805	33850	-29.39	20240607	18480	29.33	20231031	1.36	N	102710	500	71 억	1711291	N	N	0	N	N
60	20240912	140722	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	23900	1200	2	5.29	1337664700	55993	115.69	23350	24250	23350	29500	15900	22700	23889.86	11.98	5704	23766	23232	22816	22282	21866	23025	22075	71	6800	500	16790	50	1	14287836	3415	-19.53	0.95	12	0.39	-1224.00	25207.00	33850	20240607	-29.39	18480	20231031	29.33	33850	-29.39	20240607	20500	16.59	20240805	33850	-29.39	20240607	18480	29.33	20231031	1.36	N	102710	500	71 억	1711291	N	N	0	N	N
61	20240912	130718	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	23950	1250	2	5.51	1139202950	47734	98.62	23350	24250	23350	29500	15900	22700	23865.65	11.98	4735	23766	23232	22816	22282	21866	23025	22075	71	6800	500	16790	50	1	14287836	3422	-19.57	0.95	12	0.33	-1224.00	25207.00	33850	20240607	-29.25	18480	20231031	29.60	33850	-29.25	20240607	20500	16.83	20240805	33850	-29.25	20240607	18480	29.60	20231031	1.36	N	102710	500	71 억	1711291	N	N	0	N	N
62	20240912	120717	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	23900	1200	2	5.29	1076182700	45102	93.19	23350	24250	23350	29500	15900	22700	23861.09	11.98	4760	23766	23232	22816	22282	21866	23025	22075	71	6800	500	16790	50	1	14287836	3415	-19.53	0.95	12	0.32	-1224.00	25207.00	33850	20240607	-29.39	18480	20231031	29.33	33850	-29.39	20240607	20500	16.59	20240805	33850	-29.39	20240607	18480	29.33	20231031	1.36	N	102710	500	71 억	1711291	N	N	0	N	N
63	20240912	110715	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	23700	1000	2	4.41	965935500	40488	83.65	23350	24250	23350	29500	15900	22700	23857.33	11.98	3781	23766	23232	22816	22282	21866	23025	22075	71	6800	500	16790	50	1	14287836	3386	-19.36	0.94	12	0.28	-1224.00	25207.00	33850	20240607	-29.99	18480	20231031	28.25	33850	-29.99	20240607	20500	15.61	20240805	33850	-29.99	20240607	18480	28.25	20231031	1.36	N	102710	500	71 억	1711291	N	N	0	N	N
64	20240912	100716	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	23850	1150	2	5.07	738937550	30954	63.95	23350	24250	23350	29500	15900	22700	23872.12	11.98	3300	23766	23232	22816	22282	21866	23025	22075	71	6800	500	16790	50	1	14287836	3408	-19.49	0.95	12	0.22	-1224.00	25207.00	33850	20240607	-29.54	18480	20231031	29.06	33850	-29.54	20240607	20500	16.34	20240805	33850	-29.54	20240607	18480	29.06	20231031	1.36	N	102710	500	71 억	1711291	N	N	0	N	N
65	20240912	090717	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	23750	1050	2	4.63	215795300	9158	18.92	23350	23800	23350	29500	15900	22700	23563.58	11.98	4433	23766	23232	22816	22282	21866	23025	22075	71	6800	500	16790	50	1	14287836	3393	-19.40	0.94	12	0.06	-1224.00	25207.00	33850	20240607	-29.84	18480	20231031	28.52	33850	-29.84	20240607	20500	15.85	20240805	33850	-29.84	20240607	18480	28.52	20231031	1.36	N	102710	500	71 억	1711291	N	N	0	N	N
66	20240911	160701	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	22700	0	3	0.00	1097586400	48150	93.40	22800	23350	22400	29500	15900	22700	22795.49	11.96	-7898	23900	23300	22950	22350	22000	23125	22175	71	6800	500	16790	50	1	14287836	3243	-18.55	0.90	12	0.34	-1224.00	25207.00	33850	20240607	-32.94	18480	20231031	22.84	33850	-32.94	20240607	20500	10.73	20240805	33850	-32.94	20240607	18480	22.84	20231031	1.34	N	102710	500	71 억	1708405	N	N	15	N	N
67	20240911	150706	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	22800	100	2	0.44	1040712650	45649	88.55	22800	23350	22400	29500	15900	22700	22798.15	11.96	-7717	23900	23300	22950	22350	22000	23125	22175	71	6800	500	16790	50	1	14287836	3258	-18.63	0.90	12	0.32	-1224.00	25207.00	33850	20240607	-32.64	18480	20231031	23.38	33850	-32.64	20240607	20500	11.22	20240805	33850	-32.64	20240607	18480	23.38	20231031	1.34	N	102710	500	71 억	1708405	N	N	15	N	N
68	20240911	140706	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	22800	100	2	0.44	773958350	33970	65.89	22800	23350	22400	29500	15900	22700	22783.58	11.96	-6750	23900	23300	22950	22350	22000	23125	22175	71	6800	500	16790	50	1	14287836	3258	-18.63	0.90	12	0.24	-1224.00	25207.00	33850	20240607	-32.64	18480	20231031	23.38	33850	-32.64	20240607	20500	11.22	20240805	33850	-32.64	20240607	18480	23.38	20231031	1.34	N	102710	500	71 억	1708405	N	N	15	N	N
69	20240911	130704	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	22950	250	2	1.10	712314250	31276	60.67	22800	23350	22400	29500	15900	22700	22775.11	11.96	-6148	23900	23300	22950	22350	22000	23125	22175	71	6800	500	16790	50	1	14287836	3279	-18.75	0.91	12	0.22	-1224.00	25207.00	33850	20240607	-32.20	18480	20231031	24.19	33850	-32.20	20240607	20500	11.95	20240805	33850	-32.20	20240607	18480	24.19	20231031	1.34	N	102710	500	71 억	1708405	N	N	15	N	N
70	20240911	120710	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	22950	250	2	1.10	643636550	28288	54.87	22800	23350	22400	29500	15900	22700	22752.99	11.96	-6302	23900	23300	22950	22350	22000	23125	22175	71	6800	500	16790	50	1	14287836	3279	-18.75	0.91	12	0.20	-1224.00	25207.00	33850	20240607	-32.20	18480	20231031	24.19	33850	-32.20	20240607	20500	11.95	20240805	33850	-32.20	20240607	18480	24.19	20231031	1.34	N	102710	500	71 억	1708405	N	N	15	N	N
71	20240911	110700	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	22800	100	2	0.44	549158650	24159	46.86	22800	23350	22400	29500	15900	22700	22731.02	11.96	-8640	23900	23300	22950	22350	22000	23125	22175	71	6800	500	16790	50	1	14287836	3258	-18.63	0.90	12	0.17	-1224.00	25207.00	33850	20240607	-32.64	18480	20231031	23.38	33850	-32.64	20240607	20500	11.22	20240805	33850	-32.64	20240607	18480	23.38	20231031	1.34	N	102710	500	71 억	1708405	N	N	15	N	N
72	20240911	100658	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	22850	150	2	0.66	194050700	8446	16.38	22800	23350	22750	29500	15900	22700	22975.46	11.96	-2032	23900	23300	22950	22350	22000	23125	22175	71	6800	500	16790	50	1	14287836	3265	-18.67	0.91	12	0.06	-1224.00	25207.00	33850	20240607	-32.50	18480	20231031	23.65	33850	-32.50	20240607	20500	11.46	20240805	33850	-32.50	20240607	18480	23.65	20231031	1.34	N	102710	500	71 억	1708405	N	N	15	N	N
73	20240911	090712	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	23250	550	2	2.42	38784150	1683	3.26	22800	23350	22800	29500	15900	22700	23044.65	11.96	693	23900	23300	22950	22350	22000	23125	22175	71	6800	500	16790	50	1	14287836	3322	-19.00	0.92	12	0.01	-1224.00	25207.00	33850	20240607	-31.31	18480	20231031	25.81	33850	-31.31	20240607	20500	13.41	20240805	33850	-31.31	20240607	18480	25.81	20231031	1.34	N	102710	500	71 억	1708405	N	N	15	N	N
74	20240910	160703	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	22700	-400	5	-1.73	1171568150	51084	44.51	23200	23550	22600	30000	16200	23100	22934.20	11.99	2856	24000	23550	22950	22500	21900	23775	22725	71	6900	500	17090	50	1	14287836	3243	-18.55	0.90	12	0.36	-1224.00	25207.00	33850	20240607	-32.94	18480	20231031	22.84	33850	-32.94	20240607	20500	10.73	20240805	33850	-32.94	20240607	18480	22.84	20231031	1.40	N	102710	500	71 억	1713428	N	N	15	N	N
75	20240910	150708	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	23050	-50	5	-0.22	1098759250	47902	41.73	23200	23550	22600	30000	16200	23100	22937.65	11.99	2226	24000	23550	22950	22500	21900	23775	22725	71	6900	500	17090	50	1	14287836	3293	-18.83	0.91	12	0.34	-1224.00	25207.00	33850	20240607	-31.91	18480	20231031	24.73	33850	-31.91	20240607	20500	12.44	20240805	33850	-31.91	20240607	18480	24.73	20231031	1.40	N	102710	500	71 억	1713428	N	N	12	N	N
76	20240910	140703	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	22950	-150	5	-0.65	823108800	35953	31.32	23200	23550	22600	30000	16200	23100	22894.02	11.99	-1094	24000	23550	22950	22500	21900	23775	22725	71	6900	500	17090	50	1	14287836	3279	-18.75	0.91	12	0.25	-1224.00	25207.00	33850	20240607	-32.20	18480	20231031	24.19	33850	-32.20	20240607	20500	11.95	20240805	33850	-32.20	20240607	18480	24.19	20231031	1.40	N	102710	500	71 억	1713428	N	N	12	N	N
77	20240910	130701	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	22800	-300	5	-1.30	752048000	32847	28.62	23200	23550	22600	30000	16200	23100	22895.49	11.99	-1926	24000	23550	22950	22500	21900	23775	22725	71	6900	500	17090	50	1	14287836	3258	-18.63	0.90	12	0.23	-1224.00	25207.00	33850	20240607	-32.64	18480	20231031	23.38	33850	-32.64	20240607	20500	11.22	20240805	33850	-32.64	20240607	18480	23.38	20231031	1.40	N	102710	500	71 억	1713428	N	N	12	N	N
78	20240910	120701	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	22850	-250	5	-1.08	655539850	28612	24.93	23200	23550	22600	30000	16200	23100	22911.36	11.99	-1586	24000	23550	22950	22500	21900	23775	22725	71	6900	500	17090	50	1	14287836	3265	-18.67	0.91	12	0.20	-1224.00	25207.00	33850	20240607	-32.50	18480	20231031	23.65	33850	-32.50	20240607	20500	11.46	20240805	33850	-32.50	20240607	18480	23.65	20231031	1.40	N	102710	500	71 억	1713428	N	N	12	N	N
79	20240910	110700	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	22950	-150	5	-0.65	339570950	14688	12.80	23200	23550	22850	30000	16200	23100	23118.94	11.99	-4020	24000	23550	22950	22500	21900	23775	22725	71	6900	500	17090	50	1	14287836	3279	-18.75	0.91	12	0.10	-1224.00	25207.00	33850	20240607	-32.20	18480	20231031	24.19	33850	-32.20	20240607	20500	11.95	20240805	33850	-32.20	20240607	18480	24.19	20231031	1.40	N	102710	500	71 억	1713428	N	N	12	N	N
80	20240910	100705	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	23100	0	3	0.00	254348500	10990	9.57	23200	23550	22850	30000	16200	23100	23143.63	11.99	-1915	24000	23550	22950	22500	21900	23775	22725	71	6900	500	17090	50	1	14287836	3300	-18.87	0.92	12	0.08	-1224.00	25207.00	33850	20240607	-31.76	18480	20231031	25.00	33850	-31.76	20240607	20500	12.68	20240805	33850	-31.76	20240607	18480	25.00	20231031	1.40	N	102710	500	71 억	1713428	N	N	12	N	N
81	20240910	090702	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	23250	150	2	0.65	67087450	2875	2.50	23200	23550	23150	30000	16200	23100	23334.77	11.99	-931	24000	23550	22950	22500	21900	23775	22725	71	6900	500	17090	50	1	14287836	3322	-19.00	0.92	12	0.02	-1224.00	25207.00	33850	20240607	-31.31	18480	20231031	25.81	33850	-31.31	20240607	20500	13.41	20240805	33850	-31.31	20240607	18480	25.81	20231031	1.40	N	102710	500	71 억	1713428	N	N	12	N	N
82	20240909	160648	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	23100	-100	5	-0.43	2591008300	113847	163.33	22600	23400	22350	30150	16250	23200	22758.68	11.76	31517	24466	23832	23516	22882	22566	23675	22725	71	6950	500	17160	50	1	14287836	3300	-18.87	0.92	12	0.80	-1224.00	25207.00	33850	20240607	-31.76	18480	20231031	25.00	33850	-31.76	20240607	20500	12.68	20240805	33850	-31.76	20240607	18480	25.00	20231031	1.61	N	102710	500	71 억	1679641	N	N	12	N	N
83	20240909	150654	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	23250	50	2	0.22	2439506250	107334	153.99	22600	23400	22350	30150	16250	23200	22728.18	11.76	35231	24466	23832	23516	22882	22566	23675	22725	71	6950	500	17160	50	1	14287836	3322	-19.00	0.92	12	0.75	-1224.00	25207.00	33850	20240607	-31.31	18480	20231031	25.81	33850	-31.31	20240607	20500	13.41	20240805	33850	-31.31	20240607	18480	25.81	20231031	1.61	N	102710	500	71 억	1679641	N	N	772	N	N
84	20240909	140657	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	23100	-100	5	-0.43	2246088200	98972	141.99	22600	23350	22350	30150	16250	23200	22694.18	11.76	36497	24466	23832	23516	22882	22566	23675	22725	71	6950	500	17160	50	1	14287836	3300	-18.87	0.92	12	0.69	-1224.00	25207.00	33850	20240607	-31.76	18480	20231031	25.00	33850	-31.76	20240607	20500	12.68	20240805	33850	-31.76	20240607	18480	25.00	20231031	1.61	N	102710	500	71 억	1679641	N	N	772	N	N
85	20240909	130653	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	22900	-300	5	-1.29	2113449150	93243	133.77	22600	23000	22350	30150	16250	23200	22666.04	11.76	38663	24466	23832	23516	22882	22566	23675	22725	71	6950	500	17160	50	1	14287836	3272	-18.71	0.91	12	0.65	-1224.00	25207.00	33850	20240607	-32.35	18480	20231031	23.92	33850	-32.35	20240607	20500	11.71	20240805	33850	-32.35	20240607	18480	23.92	20231031	1.61	N	102710	500	71 억	1679641	N	N	772	N	N
86	20240909	120651	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	22850	-350	5	-1.51	2013337150	88858	127.48	22600	23000	22350	30150	16250	23200	22657.92	11.76	37459	24466	23832	23516	22882	22566	23675	22725	71	6950	500	17160	50	1	14287836	3265	-18.67	0.91	12	0.62	-1224.00	25207.00	33850	20240607	-32.50	18480	20231031	23.65	33850	-32.50	20240607	20500	11.46	20240805	33850	-32.50	20240607	18480	23.65	20231031	1.61	N	102710	500	71 억	1679641	N	N	772	N	N
87	20240909	110651	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	22750	-450	5	-1.94	1872040500	82682	118.62	22600	23000	22350	30150	16250	23200	22641.45	11.76	36205	24466	23832	23516	22882	22566	23675	22725	71	6950	500	17160	50	1	14287836	3250	-18.59	0.90	12	0.58	-1224.00	25207.00	33850	20240607	-32.79	18480	20231031	23.11	33850	-32.79	20240607	20500	10.98	20240805	33850	-32.79	20240607	18480	23.11	20231031	1.61	N	102710	500	71 억	1679641	N	N	772	N	N
88	20240909	100656	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	22600	-600	5	-2.59	1593780700	70387	100.98	22600	23000	22350	30150	16250	23200	22643.11	11.76	31285	24466	23832	23516	22882	22566	23675	22725	71	6950	500	17160	50	1	14287836	3229	-18.46	0.90	12	0.49	-1224.00	25207.00	33850	20240607	-33.23	18480	20231031	22.29	33850	-33.23	20240607	20500	10.24	20240805	33850	-33.23	20240607	18480	22.29	20231031	1.61	N	102710	500	71 억	1679641	N	N	772	N	N
89	20240909	090649	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	22550	-650	5	-2.80	232105300	10264	14.73	22600	22900	22450	30150	16250	23200	22613.53	11.76	4729	24466	23832	23516	22882	22566	23675	22725	71	6950	500	17160	50	1	14287836	3222	-18.42	0.89	12	0.07	-1224.00	25207.00	33850	20240607	-33.38	18480	20231031	22.02	33850	-33.38	20240607	20500	10.00	20240805	33850	-33.38	20240607	18480	22.02	20231031	1.61	N	102710	500	71 억	1679641	N	N	772	N	N
90	20240906	160641	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	23200	-800	5	-3.33	1623041150	69204	52.70	23900	24150	23200	31200	16800	24000	23453.00	11.71	-3710	25666	24832	24216	23382	22766	24525	23075	71	7200	500	17760	50	1	14287836	3315	-18.95	0.92	12	0.48	-1224.00	25207.00	33850	20240607	-31.46	18480	20231031	25.54	33850	-31.46	20240607	20500	13.17	20240805	33850	-31.46	20240607	18480	25.54	20231031	1.74	N	102710	500	71 억	1673502	N	N	772	N	N
91	20240906	150652	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	23500	-500	5	-2.08	1492092400	63579	48.41	23900	24150	23200	31200	16800	24000	23468.32	11.71	-3093	25666	24832	24216	23382	22766	24525	23075	71	7200	500	17760	50	1	14287836	3358	-19.20	0.93	12	0.44	-1224.00	25207.00	33850	20240607	-30.58	18480	20231031	27.16	33850	-30.58	20240607	20500	14.63	20240805	33850	-30.58	20240607	18480	27.16	20231031	1.74	N	102710	500	71 억	1673502	N	N	0	N	N
92	20240906	140656	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	23300	-700	5	-2.92	1219885600	51946	39.55	23900	24150	23200	31200	16800	24000	23483.73	11.71	-1802	25666	24832	24216	23382	22766	24525	23075	71	7200	500	17760	50	1	14287836	3329	-19.04	0.92	12	0.36	-1224.00	25207.00	33850	20240607	-31.17	18480	20231031	26.08	33850	-31.17	20240607	20500	13.66	20240805	33850	-31.17	20240607	18480	26.08	20231031	1.74	N	102710	500	71 억	1673502	N	N	0	N	N
93	20240906	130652	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	23250	-750	5	-3.12	1058939650	45044	34.30	23900	24150	23200	31200	16800	24000	23509.01	11.71	-685	25666	24832	24216	23382	22766	24525	23075	71	7200	500	17760	50	1	14287836	3322	-19.00	0.92	12	0.32	-1224.00	25207.00	33850	20240607	-31.31	18480	20231031	25.81	33850	-31.31	20240607	20500	13.41	20240805	33850	-31.31	20240607	18480	25.81	20231031	1.74	N	102710	500	71 억	1673502	N	N	0	N	N
94	20240906	120653	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	23400	-600	5	-2.50	947329200	40263	30.66	23900	24150	23200	31200	16800	24000	23528.53	11.71	454	25666	24832	24216	23382	22766	24525	23075	71	7200	500	17760	50	1	14287836	3343	-19.12	0.93	12	0.28	-1224.00	25207.00	33850	20240607	-30.87	18480	20231031	26.62	33850	-30.87	20240607	20500	14.15	20240805	33850	-30.87	20240607	18480	26.62	20231031	1.74	N	102710	500	71 억	1673502	N	N	0	N	N
95	20240906	110655	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	23450	-550	5	-2.29	798900750	33921	25.83	23900	24150	23200	31200	16800	24000	23551.80	11.71	3516	25666	24832	24216	23382	22766	24525	23075	71	7200	500	17760	50	1	14287836	3350	-19.16	0.93	12	0.24	-1224.00	25207.00	33850	20240607	-30.72	18480	20231031	26.89	33850	-30.72	20240607	20500	14.39	20240805	33850	-30.72	20240607	18480	26.89	20231031	1.74	N	102710	500	71 억	1673502	N	N	0	N	N
96	20240906	100649	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	23400	-600	5	-2.50	560471200	23702	18.05	23900	24150	23400	31200	16800	24000	23646.58	11.71	2837	25666	24832	24216	23382	22766	24525	23075	71	7200	500	17760	50	1	14287836	3343	-19.12	0.93	12	0.17	-1224.00	25207.00	33850	20240607	-30.87	18480	20231031	26.62	33850	-30.87	20240607	20500	14.15	20240805	33850	-30.87	20240607	18480	26.62	20231031	1.74	N	102710	500	71 억	1673502	N	N	0	N	N
97	20240906	090654	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	23950	-50	5	-0.21	54285500	2264	1.72	23900	24150	23900	31200	16800	24000	23977.69	11.71	-37	25666	24832	24216	23382	22766	24525	23075	71	7200	500	17760	50	1	14287836	3422	-19.57	0.95	12	0.02	-1224.00	25207.00	33850	20240607	-29.25	18480	20231031	29.60	33850	-29.25	20240607	20500	16.83	20240805	33850	-29.25	20240607	18480	29.60	20231031	1.74	N	102710	500	71 억	1673502	N	N	0	N	N
98	20240905	160642	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	24000	-150	5	-0.62	3178966950	131264	93.89	24500	25050	23600	31350	16950	24150	24218.34	11.69	-10518	25383	24766	24183	23566	22983	24475	23275	71	7200	500	17870	50	1	14287836	3429	-19.61	0.95	12	0.92	-1224.00	25207.00	33850	20240607	-29.10	18480	20231031	29.87	33850	-29.10	20240607	20500	17.07	20240805	33850	-29.10	20240607	18480	29.87	20231031	1.75	N	102710	500	71 억	1670819	N	N	21	N	N
99	20240905	150652	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	24350	200	2	0.83	3082797350	127288	91.05	24500	25050	23600	31350	16950	24150	24219.07	11.69	-9275	25383	24766	24183	23566	22983	24475	23275	71	7200	500	17870	50	1	14287836	3479	-19.89	0.97	12	0.89	-1224.00	25207.00	33850	20240607	-28.06	18480	20231031	31.76	33850	-28.06	20240607	20500	18.78	20240805	33850	-28.06	20240607	18480	31.76	20231031	1.75	N	102710	500	71 억	1670819	N	N	21	N	N
100	20240905	140648	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	23950	-200	5	-0.83	2330608150	96247	68.85	24500	25050	23600	31350	16950	24150	24214.87	11.69	-6270	25383	24766	24183	23566	22983	24475	23275	71	7200	500	17870	50	1	14287836	3422	-19.57	0.95	12	0.67	-1224.00	25207.00	33850	20240607	-29.25	18480	20231031	29.60	33850	-29.25	20240607	20500	16.83	20240805	33850	-29.25	20240607	18480	29.60	20231031	1.75	N	102710	500	71 억	1670819	N	N	21	N	N
101	20240905	130651	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	23850	-300	5	-1.24	2068990650	85313	61.03	24500	25050	23600	31350	16950	24150	24251.76	11.69	-3160	25383	24766	24183	23566	22983	24475	23275	71	7200	500	17870	50	1	14287836	3408	-19.49	0.95	12	0.60	-1224.00	25207.00	33850	20240607	-29.54	18480	20231031	29.06	33850	-29.54	20240607	20500	16.34	20240805	33850	-29.54	20240607	18480	29.06	20231031	1.75	N	102710	500	71 억	1670819	N	N	21	N	N
102	20240905	120647	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	23900	-250	5	-1.04	1422899600	58112	41.57	24500	25050	23850	31350	16950	24150	24485.47	11.69	-8589	25383	24766	24183	23566	22983	24475	23275	71	7200	500	17870	50	1	14287836	3415	-19.53	0.95	12	0.41	-1224.00	25207.00	33850	20240607	-29.39	18480	20231031	29.33	33850	-29.39	20240607	20500	16.59	20240805	33850	-29.39	20240607	18480	29.33	20231031	1.75	N	102710	500	71 억	1670819	N	N	21	N	N
103	20240905	110645	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	24200	50	2	0.21	1170194500	47583	34.04	24500	25050	24100	31350	16950	24150	24592.70	11.69	-7448	25383	24766	24183	23566	22983	24475	23275	71	7200	500	17870	50	1	14287836	3458	-19.77	0.96	12	0.33	-1224.00	25207.00	33850	20240607	-28.51	18480	20231031	30.95	33850	-28.51	20240607	20500	18.05	20240805	33850	-28.51	20240607	18480	30.95	20231031	1.75	N	102710	500	71 억	1670819	N	N	21	N	N
104	20240905	100645	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	24650	500	2	2.07	534147250	21752	15.56	24500	24700	24400	31350	16950	24150	24556.24	11.69	-2423	25383	24766	24183	23566	22983	24475	23275	71	7200	500	17870	50	1	14287836	3522	-20.14	0.98	12	0.15	-1224.00	25207.00	33850	20240607	-27.18	18480	20231031	33.39	33850	-27.18	20240607	20500	20.24	20240805	33850	-27.18	20240607	18480	33.39	20231031	1.75	N	102710	500	71 억	1670819	N	N	21	N	N
105	20240905	090652	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	24550	400	2	1.66	71810050	2927	2.09	24500	24650	24450	31350	16950	24150	24533.67	11.69	-1144	25383	24766	24183	23566	22983	24475	23275	71	7200	500	17870	50	1	14287836	3508	-20.06	0.97	12	0.02	-1224.00	25207.00	33850	20240607	-27.47	18480	20231031	32.85	33850	-27.47	20240607	20500	19.76	20240805	33850	-27.47	20240607	18480	32.85	20231031	1.75	N	102710	500	71 억	1670819	N	N	21	N	N
106	20240904	160635	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	24150	-950	5	-3.78	3367395300	139473	292.54	24300	24800	23600	32600	17600	25100	24143.70	11.47	33001	26366	25732	25416	24782	24466	25575	24625	71	7500	500	18570	50	1	14287836	3451	-19.73	0.96	12	0.98	-1224.00	25207.00	33850	20240607	-28.66	18480	20231031	30.68	33850	-28.66	20240607	20500	17.80	20240805	33850	-28.66	20240607	18480	30.68	20231031	1.73	N	102710	500	71 억	1638352	N	N	21	N	N
107	20240904	150640	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	24350	-750	5	-2.99	3004813850	124447	261.03	24300	24800	23600	32600	17600	25100	24145.33	11.47	29223	26366	25732	25416	24782	24466	25575	24625	71	7500	500	18570	50	1	14287836	3479	-19.89	0.97	12	0.87	-1224.00	25207.00	33850	20240607	-28.06	18480	20231031	31.76	33850	-28.06	20240607	20500	18.78	20240805	33850	-28.06	20240607	18480	31.76	20231031	1.73	N	102710	500	71 억	1638352	N	N	161	N	N
108	20240904	140642	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	24150	-950	5	-3.78	2469764700	102508	215.01	24300	24800	23600	32600	17600	25100	24093.38	11.47	29234	26366	25732	25416	24782	24466	25575	24625	71	7500	500	18570	50	1	14287836	3451	-19.73	0.96	12	0.72	-1224.00	25207.00	33850	20240607	-28.66	18480	20231031	30.68	33850	-28.66	20240607	20500	17.80	20240805	33850	-28.66	20240607	18480	30.68	20231031	1.73	N	102710	500	71 억	1638352	N	N	161	N	N
109	20240904	130641	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	24200	-900	5	-3.59	2236356750	92839	194.73	24300	24800	23600	32600	17600	25100	24088.55	11.47	29662	26366	25732	25416	24782	24466	25575	24625	71	7500	500	18570	50	1	14287836	3458	-19.77	0.96	12	0.65	-1224.00	25207.00	33850	20240607	-28.51	18480	20231031	30.95	33850	-28.51	20240607	20500	18.05	20240805	33850	-28.51	20240607	18480	30.95	20231031	1.73	N	102710	500	71 억	1638352	N	N	161	N	N
110	20240904	120639	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	24600	-500	5	-1.99	1720574450	71552	150.08	24300	24800	23600	32600	17600	25100	24046.49	11.47	26175	26366	25732	25416	24782	24466	25575	24625	71	7500	500	18570	50	1	14287836	3515	-20.10	0.98	12	0.50	-1224.00	25207.00	33850	20240607	-27.33	18480	20231031	33.12	33850	-27.33	20240607	20500	20.00	20240805	33850	-27.33	20240607	18480	33.12	20231031	1.73	N	102710	500	71 억	1638352	N	N	161	N	N
111	20240904	110636	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	24600	-500	5	-1.99	1586907600	66127	138.70	24300	24800	23600	32600	17600	25100	23997.88	11.47	26168	26366	25732	25416	24782	24466	25575	24625	71	7500	500	18570	50	1	14287836	3515	-20.10	0.98	12	0.46	-1224.00	25207.00	33850	20240607	-27.33	18480	20231031	33.12	33850	-27.33	20240607	20500	20.00	20240805	33850	-27.33	20240607	18480	33.12	20231031	1.73	N	102710	500	71 억	1638352	N	N	161	N	N
112	20240904	100640	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	24200	-900	5	-3.59	1226381750	51381	107.77	24300	24300	23600	32600	17600	25100	23868.39	11.47	22984	26366	25732	25416	24782	24466	25575	24625	71	7500	500	18570	50	1	14287836	3458	-19.77	0.96	12	0.36	-1224.00	25207.00	33850	20240607	-28.51	18480	20231031	30.95	33850	-28.51	20240607	20500	18.05	20240805	33850	-28.51	20240607	18480	30.95	20231031	1.73	N	102710	500	71 억	1638352	N	N	161	N	N
113	20240904	090640	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	24200	-900	5	-3.59	266401800	11106	23.29	24300	24300	23800	32600	17600	25100	23987.20	11.47	6330	26366	25732	25416	24782	24466	25575	24625	71	7500	500	18570	50	1	14287836	3458	-19.77	0.96	12	0.08	-1224.00	25207.00	33850	20240607	-28.51	18480	20231031	30.95	33850	-28.51	20240607	20500	18.05	20240805	33850	-28.51	20240607	18480	30.95	20231031	1.73	N	102710	500	71 억	1638352	N	N	161	N	N
114	20240903	160631	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	25100	-700	5	-2.71	1205475000	47360	72.00	25800	26050	25100	33500	18100	25800	25453.59	11.49	-3516	27200	26500	26100	25400	25000	26300	25200	71	7700	500	19090	50	1	14287836	3586	-20.51	1.00	12	0.33	-1224.00	25207.00	33850	20240607	-25.85	18480	20231031	35.82	33850	-25.85	20240607	20500	22.44	20240805	33850	-25.85	20240607	18480	35.82	20231031	1.74	N	102710	500	71 억	1642241	N	N	161	N	N
115	20240903	150635	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	25650	-150	5	-0.58	1035637250	40668	61.83	25800	26050	25150	33500	18100	25800	25465.65	11.49	-1900	27200	26500	26100	25400	25000	26300	25200	71	7700	500	19090	50	1	14287836	3665	-20.96	1.02	12	0.28	-1224.00	25207.00	33850	20240607	-24.22	18480	20231031	38.80	33850	-24.22	20240607	20500	25.12	20240805	33850	-24.22	20240607	18480	38.80	20231031	1.74	N	102710	500	71 억	1642241	N	N	66	N	N
116	20240903	140637	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	25550	-250	5	-0.97	807443900	31728	48.24	25800	26050	25150	33500	18100	25800	25448.94	11.49	422	27200	26500	26100	25400	25000	26300	25200	71	7700	500	19090	50	1	14287836	3651	-20.87	1.01	12	0.22	-1224.00	25207.00	33850	20240607	-24.52	18480	20231031	38.26	33850	-24.52	20240607	20500	24.63	20240805	33850	-24.52	20240607	18480	38.26	20231031	1.74	N	102710	500	71 억	1642241	N	N	66	N	N
117	20240903	130636	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	25350	-450	5	-1.74	640911500	25165	38.26	25800	26050	25150	33500	18100	25800	25468.37	11.49	-1032	27200	26500	26100	25400	25000	26300	25200	71	7700	500	19090	50	1	14287836	3622	-20.71	1.01	12	0.18	-1224.00	25207.00	33850	20240607	-25.11	18480	20231031	37.18	33850	-25.11	20240607	20500	23.66	20240805	33850	-25.11	20240607	18480	37.18	20231031	1.74	N	102710	500	71 억	1642241	N	N	66	N	N
118	20240903	120628	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	25350	-450	5	-1.74	551101850	21604	32.84	25800	26050	25150	33500	18100	25800	25509.25	11.49	-934	27200	26500	26100	25400	25000	26300	25200	71	7700	500	19090	50	1	14287836	3622	-20.71	1.01	12	0.15	-1224.00	25207.00	33850	20240607	-25.11	18480	20231031	37.18	33850	-25.11	20240607	20500	23.66	20240805	33850	-25.11	20240607	18480	37.18	20231031	1.74	N	102710	500	71 억	1642241	N	N	66	N	N
119	20240903	110628	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	25350	-450	5	-1.74	526398200	20630	31.36	25800	26050	25150	33500	18100	25800	25516.15	11.49	-610	27200	26500	26100	25400	25000	26300	25200	71	7700	500	19090	50	1	14287836	3622	-20.71	1.01	12	0.14	-1224.00	25207.00	33850	20240607	-25.11	18480	20231031	37.18	33850	-25.11	20240607	20500	23.66	20240805	33850	-25.11	20240607	18480	37.18	20231031	1.74	N	102710	500	71 억	1642241	N	N	66	N	N
120	20240903	100628	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	25600	-200	5	-0.78	339596450	13261	20.16	25800	26050	25250	33500	18100	25800	25608.66	11.49	71	27200	26500	26100	25400	25000	26300	25200	71	7700	500	19090	50	1	14287836	3658	-20.92	1.02	12	0.09	-1224.00	25207.00	33850	20240607	-24.37	18480	20231031	38.53	33850	-24.37	20240607	20500	24.88	20240805	33850	-24.37	20240607	18480	38.53	20231031	1.74	N	102710	500	71 억	1642241	N	N	66	N	N
121	20240903	090629	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	25750	-50	5	-0.19	29391400	1138	1.73	25800	26050	25650	33500	18100	25800	25827.24	11.49	-676	27200	26500	26100	25400	25000	26300	25200	71	7700	500	19090	50	1	14287836	3679	-21.04	1.02	12	0.01	-1224.00	25207.00	33850	20240607	-23.93	18480	20231031	39.34	33850	-23.93	20240607	20500	25.61	20240805	33850	-23.93	20240607	18480	39.34	20231031	1.74	N	102710	500	71 억	1642241	N	N	66	N	N
122	20240902	160623	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	25800	-1000	5	-3.73	1706108150	65668	161.83	26800	26800	25700	34800	18800	26800	25981.85	11.46	5967	27300	27050	26800	26550	26300	27050	26550	71	8000	500	19830	50	1	14287836	3686	-21.08	1.02	12	0.46	-1224.00	25207.00	33850	20240607	-23.78	18480	20231031	39.61	33850	-23.78	20240607	20500	25.85	20240805	33850	-23.78	20240607	18480	39.61	20231031	1.78	N	102710	500	71 억	1636733	N	N	66	N	N
123	20240902	150633	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	26050	-750	5	-2.80	1395635550	53670	132.26	26800	26800	25700	34800	18800	26800	26004.02	11.46	6498	27300	27050	26800	26550	26300	27050	26550	71	8000	500	19830	50	1	14287836	3722	-21.28	1.03	12	0.38	-1224.00	25207.00	33850	20240607	-23.04	18480	20231031	40.96	33850	-23.04	20240607	20500	27.07	20240805	33850	-23.04	20240607	18480	40.96	20231031	1.78	N	102710	500	71 억	1636733	N	N	2809	N	N
124	20240902	140632	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	26000	-800	5	-2.99	1231502050	47380	116.76	26800	26800	25700	34800	18800	26800	25992.02	11.46	7152	27300	27050	26800	26550	26300	27050	26550	71	8000	500	19830	50	1	14287836	3715	-21.24	1.03	12	0.33	-1224.00	25207.00	33850	20240607	-23.19	18480	20231031	40.69	33850	-23.19	20240607	20500	26.83	20240805	33850	-23.19	20240607	18480	40.69	20231031	1.78	N	102710	500	71 억	1636733	N	N	2809	N	N
125	20240902	130627	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	26100	-700	5	-2.61	1146294750	44101	108.68	26800	26800	25700	34800	18800	26800	25992.49	11.46	5741	27300	27050	26800	26550	26300	27050	26550	71	8000	500	19830	50	1	14287836	3729	-21.32	1.04	12	0.31	-1224.00	25207.00	33850	20240607	-22.90	18480	20231031	41.23	33850	-22.90	20240607	20500	27.32	20240805	33850	-22.90	20240607	18480	41.23	20231031	1.78	N	102710	500	71 억	1636733	N	N	2809	N	N
126	20240902	120631	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	25950	-850	5	-3.17	974588750	37500	92.41	26800	26800	25700	34800	18800	26800	25989.03	11.46	4671	27300	27050	26800	26550	26300	27050	26550	71	8000	500	19830	50	1	14287836	3708	-21.20	1.03	12	0.26	-1224.00	25207.00	33850	20240607	-23.34	18480	20231031	40.42	33850	-23.34	20240607	20500	26.59	20240805	33850	-23.34	20240607	18480	40.42	20231031	1.78	N	102710	500	71 억	1636733	N	N	2809	N	N
127	20240902	110625	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	25950	-850	5	-3.17	651185200	24976	61.55	26800	26800	25750	34800	18800	26800	26072.44	11.46	1193	27300	27050	26800	26550	26300	27050	26550	71	8000	500	19830	50	1	14287836	3708	-21.20	1.03	12	0.17	-1224.00	25207.00	33850	20240607	-23.34	18480	20231031	40.42	33850	-23.34	20240607	20500	26.59	20240805	33850	-23.34	20240607	18480	40.42	20231031	1.78	N	102710	500	71 억	1636733	N	N	2809	N	N
128	20240902	100625	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	26000	-800	5	-2.99	562206450	21559	53.13	26800	26800	25750	34800	18800	26800	26077.58	11.46	1282	27300	27050	26800	26550	26300	27050	26550	71	8000	500	19830	50	1	14287836	3715	-21.24	1.03	12	0.15	-1224.00	25207.00	33850	20240607	-23.19	18480	20231031	40.69	33850	-23.19	20240607	20500	26.83	20240805	33850	-23.19	20240607	18480	40.69	20231031	1.78	N	102710	500	71 억	1636733	N	N	2809	N	N
129	20240902	090620	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	26350	-450	5	-1.68	77221200	2921	7.20	26800	26800	26200	34800	18800	26800	26436.56	11.46	147	27300	27050	26800	26550	26300	27050	26550	71	8000	500	19830	50	1	14287836	3765	-21.53	1.05	12	0.02	-1224.00	25207.00	33850	20240607	-22.16	18480	20231031	42.59	33850	-22.16	20240607	20500	28.54	20240805	33850	-22.16	20240607	18480	42.59	20231031	1.78	N	102710	500	71 억	1636733	N	N	2809	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History