KissMeData/112290/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	160817	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18410	-1190	5	-6.07	7069852370	374774	44.59	19690	19700	18400	25450	13720	19600	18865.10	2.33	-9456	20620	20110	19380	18870	18140	20365	19125	103	5850	1000	12540	10	1	10110545	1861	-30.73	3.08	12	3.71	-599.00	5982.00	36700	20240503	-49.84	8310	20231027	121.54	36700	-49.84	20240503	10070	82.82	20240118	36700	-49.84	20240503	8310	121.54	20231027	3.70	N	112290	1000	102 억	235235	N	N	277	N	N
3	20240930	150829	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18630	-970	5	-4.95	6558503440	347099	41.30	19690	19700	18510	25450	13720	19600	18894.02	2.33	-18115	20620	20110	19380	18870	18140	20365	19125	103	5850	1000	12540	10	1	10110545	1884	-31.10	3.11	12	3.43	-599.00	5982.00	36700	20240503	-49.24	8310	20231027	124.19	36700	-49.24	20240503	10070	85.00	20240118	36700	-49.24	20240503	8310	124.19	20231027	3.70	N	112290	1000	102 억	235235	N	N	1624	N	N
4	20240930	140827	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18700	-900	5	-4.59	5615487270	296408	35.27	19690	19700	18590	25450	13720	19600	18943.85	2.33	-33593	20620	20110	19380	18870	18140	20365	19125	103	5850	1000	12540	10	1	10110545	1891	-31.22	3.13	12	2.93	-599.00	5982.00	36700	20240503	-49.05	8310	20231027	125.03	36700	-49.05	20240503	10070	85.70	20240118	36700	-49.05	20240503	8310	125.03	20231027	3.70	N	112290	1000	102 억	235235	N	N	1624	N	N
5	20240930	130824	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18900	-700	5	-3.57	4508013730	237510	28.26	19690	19700	18690	25450	13720	19600	18978.80	2.33	-25991	20620	20110	19380	18870	18140	20365	19125	103	5850	1000	12540	10	1	10110545	1911	-31.55	3.16	12	2.35	-599.00	5982.00	36700	20240503	-48.50	8310	20231027	127.44	36700	-48.50	20240503	10070	87.69	20240118	36700	-48.50	20240503	8310	127.44	20231027	3.70	N	112290	1000	102 억	235235	N	N	1624	N	N
6	20240930	120821	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18810	-790	5	-4.03	4061513260	213918	25.45	19690	19700	18690	25450	13720	19600	18984.64	2.33	-29624	20620	20110	19380	18870	18140	20365	19125	103	5850	1000	12540	10	1	10110545	1902	-31.40	3.14	12	2.12	-599.00	5982.00	36700	20240503	-48.75	8310	20231027	126.35	36700	-48.75	20240503	10070	86.79	20240118	36700	-48.75	20240503	8310	126.35	20231027	3.70	N	112290	1000	102 억	235235	N	N	1624	N	N
7	20240930	110820	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18900	-700	5	-3.57	3660858530	192641	22.92	19690	19700	18690	25450	13720	19600	19001.73	2.33	-25911	20620	20110	19380	18870	18140	20365	19125	103	5850	1000	12540	10	1	10110545	1911	-31.55	3.16	12	1.91	-599.00	5982.00	36700	20240503	-48.50	8310	20231027	127.44	36700	-48.50	20240503	10070	87.69	20240118	36700	-48.50	20240503	8310	127.44	20231027	3.70	N	112290	1000	102 억	235235	N	N	1624	N	N
8	20240930	100818	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18910	-690	5	-3.52	2949714240	155055	18.45	19690	19700	18690	25450	13720	19600	19021.50	2.33	-21331	20620	20110	19380	18870	18140	20365	19125	103	5850	1000	12540	10	1	10110545	1912	-31.57	3.16	12	1.53	-599.00	5982.00	36700	20240503	-48.47	8310	20231027	127.56	36700	-48.47	20240503	10070	87.79	20240118	36700	-48.47	20240503	8310	127.56	20231027	3.70	N	112290	1000	102 억	235235	N	N	1624	N	N
9	20240930	090745	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18880	-720	5	-3.67	1014203210	52963	6.30	19690	19700	18820	25450	13720	19600	19144.30	2.33	-7073	20620	20110	19380	18870	18140	20365	19125	103	5850	1000	12540	10	1	10110545	1909	-31.52	3.16	12	0.52	-599.00	5982.00	36700	20240503	-48.56	8310	20231027	127.20	36700	-48.56	20240503	10070	87.49	20240118	36700	-48.56	20240503	8310	127.20	20231027	3.70	N	112290	1000	102 억	235235	N	N	1624	N	N
10	20240927	160824	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	19600	780	2	4.14	16121369670	830977	45.50	19010	19890	18650	24450	13180	18820	19400.26	2.08	32959	21126	19972	19046	17892	16966	20550	18470	103	5630	1000	12040	10	1	10110545	1982	-32.72	3.28	12	8.22	-599.00	5982.00	36700	20240503	-46.59	8310	20231027	135.86	36700	-46.59	20240503	10070	94.64	20240118	36700	-46.59	20240503	8310	135.86	20231027	3.63	N	112290	1000	102 억	210602	N	N	1624	N	N
11	20240927	150827	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	19290	470	2	2.50	15169821740	782179	42.83	19010	19890	18650	24450	13180	18820	19394.55	2.08	40176	21126	19972	19046	17892	16966	20550	18470	103	5630	1000	12040	10	1	10110545	1950	-32.20	3.22	12	7.74	-599.00	5982.00	36700	20240503	-47.44	8310	20231027	132.13	36700	-47.44	20240503	10070	91.56	20240118	36700	-47.44	20240503	8310	132.13	20231027	3.63	N	112290	1000	102 억	210602	N	N	0	N	N
12	20240927	140833	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	19360	540	2	2.87	11522747630	595607	32.61	19010	19770	18650	24450	13180	18820	19346.51	2.08	36126	21126	19972	19046	17892	16966	20550	18470	103	5630	1000	12040	10	1	10110545	1957	-32.32	3.24	12	5.89	-599.00	5982.00	36700	20240503	-47.25	8310	20231027	132.97	36700	-47.25	20240503	10070	92.25	20240118	36700	-47.25	20240503	8310	132.97	20231027	3.63	N	112290	1000	102 억	210602	N	N	0	N	N
13	20240927	130826	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	19390	570	2	3.03	10753942990	555841	30.44	19010	19770	18650	24450	13180	18820	19347.47	2.08	37536	21126	19972	19046	17892	16966	20550	18470	103	5630	1000	12040	10	1	10110545	1960	-32.37	3.24	12	5.50	-599.00	5982.00	36700	20240503	-47.17	8310	20231027	133.33	36700	-47.17	20240503	10070	92.55	20240118	36700	-47.17	20240503	8310	133.33	20231027	3.63	N	112290	1000	102 억	210602	N	N	0	N	N
14	20240927	120822	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	19630	810	2	4.30	9774326980	505710	27.69	19010	19770	18650	24450	13180	18820	19328.26	2.08	24609	21126	19972	19046	17892	16966	20550	18470	103	5630	1000	12040	10	1	10110545	1985	-32.77	3.28	12	5.00	-599.00	5982.00	36700	20240503	-46.51	8310	20231027	136.22	36700	-46.51	20240503	10070	94.94	20240118	36700	-46.51	20240503	8310	136.22	20231027	3.63	N	112290	1000	102 억	210602	N	N	0	N	N
15	20240927	110825	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	19180	360	2	1.91	8631531550	446965	24.47	19010	19770	18650	24450	13180	18820	19311.78	2.08	3661	21126	19972	19046	17892	16966	20550	18470	103	5630	1000	12040	10	1	10110545	1939	-32.02	3.21	12	4.42	-599.00	5982.00	36700	20240503	-47.74	8310	20231027	130.81	36700	-47.74	20240503	10070	90.47	20240118	36700	-47.74	20240503	8310	130.81	20231027	3.63	N	112290	1000	102 억	210602	N	N	0	N	N
16	20240927	100823	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	19480	660	2	3.51	7150810240	370088	20.26	19010	19770	18650	24450	13180	18820	19322.36	2.08	-10707	21126	19972	19046	17892	16966	20550	18470	103	5630	1000	12040	10	1	10110545	1970	-32.52	3.26	12	3.66	-599.00	5982.00	36700	20240503	-46.92	8310	20231027	134.42	36700	-46.92	20240503	10070	93.45	20240118	36700	-46.92	20240503	8310	134.42	20231027	3.63	N	112290	1000	102 억	210602	N	N	0	N	N
17	20240927	090826	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18890	70	2	0.37	841598340	44740	2.45	19010	19010	18650	24450	13180	18820	18810.80	2.08	1697	21126	19972	19046	17892	16966	20550	18470	103	5630	1000	12040	10	1	10110545	1910	-31.54	3.16	12	0.44	-599.00	5982.00	36700	20240503	-48.53	8310	20231027	127.32	36700	-48.53	20240503	10070	87.59	20240118	36700	-48.53	20240503	8310	127.32	20231027	3.63	N	112290	1000	102 억	210602	N	N	0	N	N
18	20240926	160810	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18820	1110	2	6.27	34685083380	1816940	453.93	18380	20200	18120	23000	12400	17710	19089.95	3.06	-99217	18790	18250	17880	17340	16970	18065	17155	103	5290	1000	11330	10	1	10110545	1903	-31.42	3.15	12	17.97	-599.00	5982.00	36700	20240503	-48.72	8310	20231027	126.47	36700	-48.72	20240503	10070	86.89	20240118	36700	-48.72	20240503	8310	126.47	20231027	3.61	N	112290	1000	102 억	309631	N	N	0	N	N
19	20240926	150812	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18780	1070	2	6.04	34144744520	1788175	446.74	18380	20200	18120	23000	12400	17710	19094.74	3.06	-107390	18790	18250	17880	17340	16970	18065	17155	103	5290	1000	11330	10	1	10110545	1899	-31.35	3.14	12	17.69	-599.00	5982.00	36700	20240503	-48.83	8310	20231027	125.99	36700	-48.83	20240503	10070	86.49	20240118	36700	-48.83	20240503	8310	125.99	20231027	3.61	N	112290	1000	102 억	309631	N	N	0	N	N
20	20240926	140820	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18870	1160	2	6.55	32848310260	1719149	429.49	18380	20200	18120	23000	12400	17710	19107.31	3.06	-114556	18790	18250	17880	17340	16970	18065	17155	103	5290	1000	11330	10	1	10110545	1908	-31.50	3.15	12	17.00	-599.00	5982.00	36700	20240503	-48.58	8310	20231027	127.08	36700	-48.58	20240503	10070	87.39	20240118	36700	-48.58	20240503	8310	127.08	20231027	3.61	N	112290	1000	102 억	309631	N	N	0	N	N
21	20240926	130818	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18830	1120	2	6.32	30955275200	1619332	404.56	18380	20200	18120	23000	12400	17710	19116.08	3.06	-112477	18790	18250	17880	17340	16970	18065	17155	103	5290	1000	11330	10	1	10110545	1904	-31.44	3.15	12	16.02	-599.00	5982.00	36700	20240503	-48.69	8310	20231027	126.59	36700	-48.69	20240503	10070	86.99	20240118	36700	-48.69	20240503	8310	126.59	20231027	3.61	N	112290	1000	102 억	309631	N	N	0	N	N
22	20240926	120821	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18920	1210	2	6.83	29427751410	1538614	384.39	18380	20200	18120	23000	12400	17710	19126.14	3.06	-103555	18790	18250	17880	17340	16970	18065	17155	103	5290	1000	11330	10	1	10110545	1913	-31.59	3.16	12	15.22	-599.00	5982.00	36700	20240503	-48.45	8310	20231027	127.68	36700	-48.45	20240503	10070	87.88	20240118	36700	-48.45	20240503	8310	127.68	20231027	3.61	N	112290	1000	102 억	309631	N	N	0	N	N
23	20240926	110819	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	19000	1290	2	7.28	27690370170	1447140	361.54	18380	20200	18120	23000	12400	17710	19134.55	3.06	-114108	18790	18250	17880	17340	16970	18065	17155	103	5290	1000	11330	10	1	10110545	1921	-31.72	3.18	12	14.31	-599.00	5982.00	36700	20240503	-48.23	8310	20231027	128.64	36700	-48.23	20240503	10070	88.68	20240118	36700	-48.23	20240503	8310	128.64	20231027	3.61	N	112290	1000	102 억	309631	N	N	0	N	N
24	20240926	100821	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18770	1060	2	5.99	24333959300	1268522	316.91	18380	20200	18120	23000	12400	17710	19182.92	3.06	-136856	18790	18250	17880	17340	16970	18065	17155	103	5290	1000	11330	10	1	10110545	1898	-31.34	3.14	12	12.55	-599.00	5982.00	36700	20240503	-48.86	8310	20231027	125.87	36700	-48.86	20240503	10070	86.40	20240118	36700	-48.86	20240503	8310	125.87	20231027	3.61	N	112290	1000	102 억	309631	N	N	0	N	N
25	20240926	090818	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18440	730	2	4.12	1779812350	96970	24.23	18380	18650	18120	23000	12400	17710	18354.26	3.06	-17826	18790	18250	17880	17340	16970	18065	17155	103	5290	1000	11330	10	1	10110545	1864	-30.78	3.08	12	0.96	-599.00	5982.00	36700	20240503	-49.75	8310	20231027	121.90	36700	-49.75	20240503	10070	83.12	20240118	36700	-49.75	20240503	8310	121.90	20231027	3.61	N	112290	1000	102 억	309631	N	N	0	N	N
26	20240925	160809	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	17710	-310	5	-1.72	7156872760	396218	130.21	18200	18420	17510	23400	12620	18020	18063.82	2.70	36528	18453	18236	17803	17586	17153	18345	17695	103	5380	1000	11530	10	1	10110545	1791	-29.57	2.96	12	3.92	-599.00	5982.00	36700	20240503	-51.74	8310	20231027	113.12	36700	-51.74	20240503	10070	75.87	20240118	36700	-51.74	20240503	8310	113.12	20231027	3.61	N	112290	1000	102 억	272713	N	N	0	N	N
27	20240925	150816	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	17720	-300	5	-1.66	6752875920	373532	122.76	18200	18420	17510	23400	12620	18020	18078.46	2.70	26251	18453	18236	17803	17586	17153	18345	17695	103	5380	1000	11530	10	1	10110545	1792	-29.58	2.96	12	3.69	-599.00	5982.00	36700	20240503	-51.72	8310	20231027	113.24	36700	-51.72	20240503	10070	75.97	20240118	36700	-51.72	20240503	8310	113.24	20231027	3.61	N	112290	1000	102 억	272713	N	N	0	N	N
28	20240925	140817	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18130	110	2	0.61	5612739170	309779	101.81	18200	18420	17890	23400	12620	18020	18118.56	2.70	18330	18453	18236	17803	17586	17153	18345	17695	103	5380	1000	11530	10	1	10110545	1833	-30.27	3.03	12	3.06	-599.00	5982.00	36700	20240503	-50.60	8310	20231027	118.17	36700	-50.60	20240503	10070	80.04	20240118	36700	-50.60	20240503	8310	118.17	20231027	3.61	N	112290	1000	102 억	272713	N	N	0	N	N
29	20240925	130816	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18000	-20	5	-0.11	5180761010	285928	93.97	18200	18420	17890	23400	12620	18020	18119.15	2.70	10443	18453	18236	17803	17586	17153	18345	17695	103	5380	1000	11530	10	1	10110545	1820	-30.05	3.01	12	2.83	-599.00	5982.00	36700	20240503	-50.95	8310	20231027	116.61	36700	-50.95	20240503	10070	78.75	20240118	36700	-50.95	20240503	8310	116.61	20231027	3.61	N	112290	1000	102 억	272713	N	N	0	N	N
30	20240925	120817	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18140	120	2	0.67	4737268050	261431	85.92	18200	18420	17890	23400	12620	18020	18120.57	2.70	9765	18453	18236	17803	17586	17153	18345	17695	103	5380	1000	11530	10	1	10110545	1834	-30.28	3.03	12	2.59	-599.00	5982.00	36700	20240503	-50.57	8310	20231027	118.29	36700	-50.57	20240503	10070	80.14	20240118	36700	-50.57	20240503	8310	118.29	20231027	3.61	N	112290	1000	102 억	272713	N	N	0	N	N
31	20240925	110813	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18090	70	2	0.39	3284186690	181736	59.73	18200	18300	17890	23400	12620	18020	18071.22	2.70	5789	18453	18236	17803	17586	17153	18345	17695	103	5380	1000	11530	10	1	10110545	1829	-30.20	3.02	12	1.80	-599.00	5982.00	36700	20240503	-50.71	8310	20231027	117.69	36700	-50.71	20240503	10070	79.64	20240118	36700	-50.71	20240503	8310	117.69	20231027	3.61	N	112290	1000	102 억	272713	N	N	0	N	N
32	20240925	100813	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	17940	-80	5	-0.44	2629476340	145410	47.79	18200	18300	17890	23400	12620	18020	18083.23	2.70	-996	18453	18236	17803	17586	17153	18345	17695	103	5380	1000	11530	10	1	10110545	1814	-29.95	3.00	12	1.44	-599.00	5982.00	36700	20240503	-51.12	8310	20231027	115.88	36700	-51.12	20240503	10070	78.15	20240118	36700	-51.12	20240503	8310	115.88	20231027	3.61	N	112290	1000	102 억	272713	N	N	0	N	N
33	20240925	090818	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18200	180	2	1.00	672690780	37149	12.21	18200	18230	18010	23400	12620	18020	18108.15	2.70	-2220	18453	18236	17803	17586	17153	18345	17695	103	5380	1000	11530	10	1	10110545	1840	-30.38	3.04	12	0.37	-599.00	5982.00	36700	20240503	-50.41	8310	20231027	119.01	36700	-50.41	20240503	10070	80.73	20240118	36700	-50.41	20240503	8310	119.01	20231027	3.61	N	112290	1000	102 억	272713	N	N	0	N	N
34	20240924	160809	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18020	520	2	2.97	5299925040	299457	78.78	17500	18020	17370	22750	12250	17500	17694.30	2.74	-5496	18620	18060	17380	16820	16140	18340	17100	103	5250	1000	11200	10	1	10110545	1822	-30.08	3.01	12	2.96	-599.00	5982.00	36700	20240503	-50.90	8310	20231027	116.85	36700	-50.90	20240503	10070	78.95	20240118	36700	-50.90	20240503	8310	116.85	20231027	3.64	N	112290	1000	102 억	277332	N	N	0	N	N
35	20240924	150811	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	17840	340	2	1.94	4673200690	264552	69.60	17500	17950	17370	22750	12250	17500	17664.71	2.74	-7379	18620	18060	17380	16820	16140	18340	17100	103	5250	1000	11200	10	1	10110545	1804	-29.78	2.98	12	2.62	-599.00	5982.00	36700	20240503	-51.39	8310	20231027	114.68	36700	-51.39	20240503	10070	77.16	20240118	36700	-51.39	20240503	8310	114.68	20231027	3.64	N	112290	1000	102 억	277332	N	N	0	N	N
36	20240924	140803	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	17790	290	2	1.66	4040238830	229010	60.25	17500	17950	17370	22750	12250	17500	17642.32	2.74	-12981	18620	18060	17380	16820	16140	18340	17100	103	5250	1000	11200	10	1	10110545	1799	-29.70	2.97	12	2.27	-599.00	5982.00	36700	20240503	-51.53	8310	20231027	114.08	36700	-51.53	20240503	10070	76.66	20240118	36700	-51.53	20240503	8310	114.08	20231027	3.64	N	112290	1000	102 억	277332	N	N	0	N	N
37	20240924	130809	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	17650	150	2	0.86	3658855850	207548	54.60	17500	17950	17370	22750	12250	17500	17629.09	2.74	-14733	18620	18060	17380	16820	16140	18340	17100	103	5250	1000	11200	10	1	10110545	1785	-29.47	2.95	12	2.05	-599.00	5982.00	36700	20240503	-51.91	8310	20231027	112.39	36700	-51.91	20240503	10070	75.27	20240118	36700	-51.91	20240503	8310	112.39	20231027	3.64	N	112290	1000	102 억	277332	N	N	0	N	N
38	20240924	120803	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	17900	400	2	2.29	2985031360	169573	44.61	17500	17900	17370	22750	12250	17500	17603.34	2.74	-11762	18620	18060	17380	16820	16140	18340	17100	103	5250	1000	11200	10	1	10110545	1810	-29.88	2.99	12	1.68	-599.00	5982.00	36700	20240503	-51.23	8310	20231027	115.40	36700	-51.23	20240503	10070	77.76	20240118	36700	-51.23	20240503	8310	115.40	20231027	3.64	N	112290	1000	102 억	277332	N	N	0	N	N
39	20240924	110810	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	17490	-10	5	-0.06	1810976590	103405	27.20	17500	17720	17370	22750	12250	17500	17513.46	2.74	-133	18620	18060	17380	16820	16140	18340	17100	103	5250	1000	11200	10	1	10110545	1768	-29.20	2.92	12	1.02	-599.00	5982.00	36700	20240503	-52.34	8310	20231027	110.47	36700	-52.34	20240503	10070	73.68	20240118	36700	-52.34	20240503	8310	110.47	20231027	3.64	N	112290	1000	102 억	277332	N	N	0	N	N
40	20240924	100810	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	17490	-10	5	-0.06	1320937970	75406	19.84	17500	17720	17370	22750	12250	17500	17517.72	2.74	-6373	18620	18060	17380	16820	16140	18340	17100	103	5250	1000	11200	10	1	10110545	1768	-29.20	2.92	12	0.75	-599.00	5982.00	36700	20240503	-52.34	8310	20231027	110.47	36700	-52.34	20240503	10070	73.68	20240118	36700	-52.34	20240503	8310	110.47	20231027	3.64	N	112290	1000	102 억	277332	N	N	0	N	N
41	20240924	090811	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	17440	-60	5	-0.34	451819570	25843	6.80	17500	17540	17370	22750	12250	17500	17483.12	2.74	-2387	18620	18060	17380	16820	16140	18340	17100	103	5250	1000	11200	10	1	10110545	1763	-29.12	2.92	12	0.26	-599.00	5982.00	36700	20240503	-52.48	8310	20231027	109.87	36700	-52.48	20240503	10070	73.19	20240118	36700	-52.48	20240503	8310	109.87	20231027	3.64	N	112290	1000	102 억	277332	N	N	0	N	N
42	20240923	160806	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	17500	480	2	2.82	6568479180	375410	99.11	17000	17940	16700	22100	11920	17020	17497.05	2.35	37206	18580	17800	17410	16630	16240	17605	16435	103	5080	1000	10890	10	1	10110545	1769	-29.22	2.93	12	3.71	-599.00	5982.00	36700	20240503	-52.32	8310	20231027	110.59	36700	-52.32	20240503	10070	73.78	20240118	36700	-52.32	20240503	8310	110.59	20231027	3.32	N	112290	1000	102 억	238102	N	N	0	N	N
43	20240923	150809	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	17360	340	2	2.00	6358823350	363381	95.93	17000	17940	16700	22100	11920	17020	17499.30	2.35	32969	18580	17800	17410	16630	16240	17605	16435	103	5080	1000	10890	10	1	10110545	1755	-28.98	2.90	12	3.59	-599.00	5982.00	36700	20240503	-52.70	8310	20231027	108.90	36700	-52.70	20240503	10070	72.39	20240118	36700	-52.70	20240503	8310	108.90	20231027	3.32	N	112290	1000	102 억	238102	N	N	0	N	N
44	20240923	140813	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	17460	440	2	2.59	5944878150	339561	89.64	17000	17940	16700	22100	11920	17020	17507.81	2.35	30352	18580	17800	17410	16630	16240	17605	16435	103	5080	1000	10890	10	1	10110545	1765	-29.15	2.92	12	3.36	-599.00	5982.00	36700	20240503	-52.43	8310	20231027	110.11	36700	-52.43	20240503	10070	73.39	20240118	36700	-52.43	20240503	8310	110.11	20231027	3.32	N	112290	1000	102 억	238102	N	N	0	N	N
45	20240923	130809	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	17460	440	2	2.59	5570767550	318174	84.00	17000	17940	16700	22100	11920	17020	17508.85	2.35	33485	18580	17800	17410	16630	16240	17605	16435	103	5080	1000	10890	10	1	10110545	1765	-29.15	2.92	12	3.15	-599.00	5982.00	36700	20240503	-52.43	8310	20231027	110.11	36700	-52.43	20240503	10070	73.39	20240118	36700	-52.43	20240503	8310	110.11	20231027	3.32	N	112290	1000	102 억	238102	N	N	0	N	N
46	20240923	120809	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	17310	290	2	1.70	5246359180	299591	79.09	17000	17940	16700	22100	11920	17020	17512.05	2.35	27924	18580	17800	17410	16630	16240	17605	16435	103	5080	1000	10890	10	1	10110545	1750	-28.90	2.89	12	2.96	-599.00	5982.00	36700	20240503	-52.83	8310	20231027	108.30	36700	-52.83	20240503	10070	71.90	20240118	36700	-52.83	20240503	8310	108.30	20231027	3.32	N	112290	1000	102 억	238102	N	N	0	N	N
47	20240923	110810	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	17450	430	2	2.53	4756915490	271407	71.65	17000	17940	16700	22100	11920	17020	17527.22	2.35	28199	18580	17800	17410	16630	16240	17605	16435	103	5080	1000	10890	10	1	10110545	1764	-29.13	2.92	12	2.68	-599.00	5982.00	36700	20240503	-52.45	8310	20231027	109.99	36700	-52.45	20240503	10070	73.29	20240118	36700	-52.45	20240503	8310	109.99	20231027	3.32	N	112290	1000	102 억	238102	N	N	0	N	N
48	20240923	100808	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	17570	550	2	3.23	2089940060	120821	31.90	17000	17660	16700	22100	11920	17020	17298.25	2.35	6421	18580	17800	17410	16630	16240	17605	16435	103	5080	1000	10890	10	1	10110545	1776	-29.33	2.94	12	1.19	-599.00	5982.00	36700	20240503	-52.13	8310	20231027	111.43	36700	-52.13	20240503	10070	74.48	20240118	36700	-52.13	20240503	8310	111.43	20231027	3.32	N	112290	1000	102 억	238102	N	N	0	N	N
49	20240923	090808	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	17020	0	3	0.00	240704300	14168	3.74	17000	17050	16920	22100	11920	17020	16988.88	2.35	2568	18580	17800	17410	16630	16240	17605	16435	103	5080	1000	10890	10	1	10110545	1721	-28.41	2.85	12	0.14	-599.00	5982.00	36700	20240503	-53.62	8310	20231027	104.81	36700	-53.62	20240503	10070	69.02	20240118	36700	-53.62	20240503	8310	104.81	20231027	3.32	N	112290	1000	102 억	238102	N	N	0	N	N
50	20240913	160729	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	16850	-950	5	-5.34	8702791480	503738	30.47	17800	17830	16850	23100	12460	17800	17278.06	2.38	6404	18933	18366	18003	17436	17073	18650	17720	103	5300	1000	11390	10	1	10110545	1704	-28.13	2.82	12	4.98	-599.00	5982.00	36700	20240503	-54.09	8310	20231027	102.77	36700	-54.09	20240503	10070	67.33	20240118	36700	-54.09	20240503	8310	102.77	20231027	3.41	N	112290	1000	102 억	240778	N	N	10	N	N
51	20240913	150736	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	16990	-810	5	-4.55	7673220990	442792	26.79	17800	17830	16910	23100	12460	17800	17327.85	2.38	-517	18933	18366	18003	17436	17073	18650	17720	103	5300	1000	11390	10	1	10110545	1718	-28.36	2.84	12	4.38	-599.00	5982.00	36700	20240503	-53.71	8310	20231027	104.45	36700	-53.71	20240503	10070	68.72	20240118	36700	-53.71	20240503	8310	104.45	20231027	3.41	N	112290	1000	102 억	240778	N	N	33	N	N
52	20240913	140738	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	17130	-670	5	-3.76	6273767030	360540	21.81	17800	17830	17050	23100	12460	17800	17399.65	2.38	9333	18933	18366	18003	17436	17073	18650	17720	103	5300	1000	11390	10	1	10110545	1732	-28.60	2.86	12	3.57	-599.00	5982.00	36700	20240503	-53.32	8310	20231027	106.14	36700	-53.32	20240503	10070	70.11	20240118	36700	-53.32	20240503	8310	106.14	20231027	3.41	N	112290	1000	102 억	240778	N	N	33	N	N
53	20240913	130734	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	17100	-700	5	-3.93	5735673800	329085	19.91	17800	17830	17100	23100	12460	17800	17427.75	2.38	9069	18933	18366	18003	17436	17073	18650	17720	103	5300	1000	11390	10	1	10110545	1729	-28.55	2.86	12	3.25	-599.00	5982.00	36700	20240503	-53.41	8310	20231027	105.78	36700	-53.41	20240503	10070	69.81	20240118	36700	-53.41	20240503	8310	105.78	20231027	3.41	N	112290	1000	102 억	240778	N	N	33	N	N
54	20240913	120735	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	17160	-640	5	-3.60	5389368420	308945	18.69	17800	17830	17100	23100	12460	17800	17442.99	2.38	9478	18933	18366	18003	17436	17073	18650	17720	103	5300	1000	11390	10	1	10110545	1735	-28.65	2.87	12	3.06	-599.00	5982.00	36700	20240503	-53.24	8310	20231027	106.50	36700	-53.24	20240503	10070	70.41	20240118	36700	-53.24	20240503	8310	106.50	20231027	3.41	N	112290	1000	102 억	240778	N	N	33	N	N
55	20240913	110735	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	17370	-430	5	-2.42	4373749760	249963	15.12	17800	17830	17300	23100	12460	17800	17496.08	2.38	12864	18933	18366	18003	17436	17073	18650	17720	103	5300	1000	11390	10	1	10110545	1756	-29.00	2.90	12	2.47	-599.00	5982.00	36700	20240503	-52.67	8310	20231027	109.03	36700	-52.67	20240503	10070	72.49	20240118	36700	-52.67	20240503	8310	109.03	20231027	3.41	N	112290	1000	102 억	240778	N	N	33	N	N
56	20240913	100738	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	17330	-470	5	-2.64	3414510610	194839	11.79	17800	17830	17300	23100	12460	17800	17523.01	2.38	10470	18933	18366	18003	17436	17073	18650	17720	103	5300	1000	11390	10	1	10110545	1752	-28.93	2.90	12	1.93	-599.00	5982.00	36700	20240503	-52.78	8310	20231027	108.54	36700	-52.78	20240503	10070	72.10	20240118	36700	-52.78	20240503	8310	108.54	20231027	3.41	N	112290	1000	102 억	240778	N	N	33	N	N
57	20240913	090741	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	17540	-260	5	-1.46	1252662320	70957	4.29	17800	17830	17440	23100	12460	17800	17651.22	2.38	9390	18933	18366	18003	17436	17073	18650	17720	103	5300	1000	11390	10	1	10110545	1773	-29.28	2.93	12	0.70	-599.00	5982.00	36700	20240503	-52.21	8310	20231027	111.07	36700	-52.21	20240503	10070	74.18	20240118	36700	-52.21	20240503	8310	111.07	20231027	3.41	N	112290	1000	102 억	240778	N	N	33	N	N
58	20240912	160724	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	17800	50	2	0.28	29449115160	1635858	27.44	17690	18570	17640	23050	12430	17750	18007.15	1.52	87943	21090	19420	17370	15700	13650	20255	16535	103	5300	1000	11360	10	1	10110545	1800	-29.72	2.98	12	16.18	-599.00	5982.00	36700	20240503	-51.50	8310	20231027	114.20	36700	-51.50	20240503	10070	76.76	20240118	36700	-51.50	20240503	8310	114.20	20231027	2.92	N	112290	1000	102 억	153346	N	N	33	N	N
59	20240912	150733	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	17980	230	2	1.30	28434291220	1578943	26.49	17690	18570	17640	23050	12430	17750	18012.92	1.52	91599	21090	19420	17370	15700	13650	20255	16535	103	5300	1000	11360	10	1	10110545	1818	-30.02	3.01	12	15.62	-599.00	5982.00	36700	20240503	-51.01	8310	20231027	116.37	36700	-51.01	20240503	10070	78.55	20240118	36700	-51.01	20240503	8310	116.37	20231027	2.92	N	112290	1000	102 억	153346	N	N	23	N	N
60	20240912	140736	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	17930	180	2	1.01	26632342320	1478263	24.80	17690	18570	17640	23050	12430	17750	18020.90	1.52	84167	21090	19420	17370	15700	13650	20255	16535	103	5300	1000	11360	10	1	10110545	1813	-29.93	3.00	12	14.62	-599.00	5982.00	36700	20240503	-51.14	8310	20231027	115.76	36700	-51.14	20240503	10070	78.05	20240118	36700	-51.14	20240503	8310	115.76	20231027	2.92	N	112290	1000	102 억	153346	N	N	23	N	N
61	20240912	130732	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	17810	60	2	0.34	24938023690	1383480	23.21	17690	18570	17640	23050	12430	17750	18031.04	1.52	87220	21090	19420	17370	15700	13650	20255	16535	103	5300	1000	11360	10	1	10110545	1801	-29.73	2.98	12	13.68	-599.00	5982.00	36700	20240503	-51.47	8310	20231027	114.32	36700	-51.47	20240503	10070	76.86	20240118	36700	-51.47	20240503	8310	114.32	20231027	2.92	N	112290	1000	102 억	153346	N	N	23	N	N
62	20240912	120731	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	17810	60	2	0.34	24008872020	1331209	22.33	17690	18570	17640	23050	12430	17750	18041.28	1.52	95255	21090	19420	17370	15700	13650	20255	16535	103	5300	1000	11360	10	1	10110545	1801	-29.73	2.98	12	13.17	-599.00	5982.00	36700	20240503	-51.47	8310	20231027	114.32	36700	-51.47	20240503	10070	76.86	20240118	36700	-51.47	20240503	8310	114.32	20231027	2.92	N	112290	1000	102 억	153346	N	N	23	N	N
63	20240912	110729	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	17760	10	2	0.06	22977415380	1273337	21.36	17690	18570	17640	23050	12430	17750	18051.41	1.52	89957	21090	19420	17370	15700	13650	20255	16535	103	5300	1000	11360	10	1	10110545	1796	-29.65	2.97	12	12.59	-599.00	5982.00	36700	20240503	-51.61	8310	20231027	113.72	36700	-51.61	20240503	10070	76.37	20240118	36700	-51.61	20240503	8310	113.72	20231027	2.92	N	112290	1000	102 억	153346	N	N	23	N	N
64	20240912	100730	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	17890	140	2	0.79	20368791070	1126658	18.90	17690	18570	17640	23050	12430	17750	18087.00	1.52	76584	21090	19420	17370	15700	13650	20255	16535	103	5300	1000	11360	10	1	10110545	1809	-29.87	2.99	12	11.14	-599.00	5982.00	36700	20240503	-51.25	8310	20231027	115.28	36700	-51.25	20240503	10070	77.66	20240118	36700	-51.25	20240503	8310	115.28	20231027	2.92	N	112290	1000	102 억	153346	N	N	23	N	N
65	20240912	090731	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18340	590	2	3.32	9208402430	509962	8.56	17690	18410	17640	23050	12430	17750	18074.14	1.52	53842	21090	19420	17370	15700	13650	20255	16535	103	5300	1000	11360	10	1	10110545	1854	-30.62	3.07	12	5.04	-599.00	5982.00	36700	20240503	-50.03	8310	20231027	120.70	36700	-50.03	20240503	10070	82.13	20240118	36700	-50.03	20240503	8310	120.70	20231027	2.92	N	112290	1000	102 억	153346	N	N	23	N	N
66	20240911	160714	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	17750	3100	2	21.16	102301794130	5847917	190.60	15600	19040	15320	19040	10260	14650	17492.46	1.19	30622	18030	16340	14800	13110	11570	17185	13955	103	4390	1000	9370	10	1	10110545	1795	-29.63	2.97	12	57.84	-599.00	5982.00	36700	20240503	-51.63	8310	20231027	113.60	36700	-51.63	20240503	10070	76.27	20240118	36700	-51.63	20240503	8310	113.60	20231027	2.94	N	112290	1000	102 억	120140	N	N	23	N	N
67	20240911	150720	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18760	4110	2	28.05	86744347940	4987984	162.58	15600	19040	15320	19040	10260	14650	17390.66	1.19	27534	18030	16340	14800	13110	11570	17185	13955	103	4390	1000	9370	10	1	10110545	1897	-31.32	3.14	12	49.33	-599.00	5982.00	36700	20240503	-48.88	8310	20231027	125.75	36700	-48.88	20240503	10070	86.30	20240118	36700	-48.88	20240503	8310	125.75	20231027	2.94	N	112290	1000	102 억	120140	N	N	87	N	N
68	20240911	140720	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	19040	4390	1	29.97	78007703180	4523938	147.45	15600	19040	15320	19040	10260	14650	17243.32	1.19	47667	18030	16340	14800	13110	11570	17185	13955	103	4390	1000	9370	10	1	10110545	1925	-31.79	3.18	12	44.74	-599.00	5982.00	36700	20240503	-48.12	8310	20231027	129.12	36700	-48.12	20240503	10070	89.08	20240118	36700	-48.12	20240503	8310	129.12	20231027	2.94	N	112290	1000	102 억	120140	N	N	87	N	N
69	20240911	130718	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	19040	4390	1	29.97	77353298380	4489568	146.33	15600	19040	15320	19040	10260	14650	17229.56	1.19	28427	18030	16340	14800	13110	11570	17185	13955	103	4390	1000	9370	10	1	10110545	1925	-31.79	3.18	12	44.40	-599.00	5982.00	36700	20240503	-48.12	8310	20231027	129.12	36700	-48.12	20240503	10070	89.08	20240118	36700	-48.12	20240503	8310	129.12	20231027	2.94	N	112290	1000	102 억	120140	N	N	87	N	N
70	20240911	120724	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18900	4250	2	29.01	65812683780	3883317	126.57	15600	18900	15320	19040	10260	14650	16947.54	1.19	25138	18030	16340	14800	13110	11570	17185	13955	103	4390	1000	9370	10	1	10110545	1911	-31.55	3.16	12	38.41	-599.00	5982.00	36700	20240503	-48.50	8310	20231027	127.44	36700	-48.50	20240503	10070	87.69	20240118	36700	-48.50	20240503	8310	127.44	20231027	2.94	N	112290	1000	102 억	120140	Y	N	87	N	N
71	20240911	110714	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	16210	1560	2	10.65	37803275760	2299816	74.96	15600	17450	15320	19040	10260	14650	16437.52	1.19	24156	18030	16340	14800	13110	11570	17185	13955	103	4390	1000	9370	10	1	10110545	1639	-27.06	2.71	12	22.75	-599.00	5982.00	36700	20240503	-55.83	8310	20231027	95.07	36700	-55.83	20240503	10070	60.97	20240118	36700	-55.83	20240503	8310	95.07	20231027	2.94	N	112290	1000	102 억	120140	N	N	87	N	N
72	20240911	100712	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	16100	1450	2	9.90	13580277120	859067	28.00	15600	16390	15320	19040	10260	14650	15808.17	1.19	-10309	18030	16340	14800	13110	11570	17185	13955	103	4390	1000	9370	10	1	10110545	1628	-26.88	2.69	12	8.50	-599.00	5982.00	36700	20240503	-56.13	8310	20231027	93.74	36700	-56.13	20240503	10070	59.88	20240118	36700	-56.13	20240503	8310	93.74	20231027	2.94	N	112290	1000	102 억	120140	N	N	87	N	N
73	20240911	090726	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	15610	960	2	6.55	3773720320	242455	7.90	15600	15930	15320	19040	10260	14650	15564.62	1.19	-36142	18030	16340	14800	13110	11570	17185	13955	103	4390	1000	9370	10	1	10110545	1578	-26.06	2.61	12	2.40	-599.00	5982.00	36700	20240503	-57.47	8310	20231027	87.85	36700	-57.47	20240503	10070	55.01	20240118	36700	-57.47	20240503	8310	87.85	20231027	2.94	N	112290	1000	102 억	120140	N	N	87	N	N
74	20240910	160716	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	14650	1380	2	10.40	45875383500	2955508	1642.92	13310	16490	13260	17250	9290	13270	15522.13	3.28	-209193	14016	13642	12926	12552	11836	13830	12740	103	3980	1000	8490	10	1	10110545	1481	-24.46	2.45	12	29.23	-599.00	5982.00	36700	20240503	-60.08	8310	20231027	76.29	36700	-60.08	20240503	10070	45.48	20240118	36700	-60.08	20240503	8310	76.29	20231027	3.00	N	112290	1000	102 억	331383	N	N	87	N	N
75	20240910	150721	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	14880	1610	2	12.13	44076301000	2833624	1575.16	13310	16490	13260	17250	9290	13270	15554.75	3.28	-230487	14016	13642	12926	12552	11836	13830	12740	103	3980	1000	8490	10	1	10110545	1504	-24.84	2.49	12	28.03	-599.00	5982.00	36700	20240503	-59.46	8310	20231027	79.06	36700	-59.46	20240503	10070	47.77	20240118	36700	-59.46	20240503	8310	79.06	20231027	3.00	N	112290	1000	102 억	331383	N	N	88	N	N
76	20240910	140717	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	15870	2600	2	19.59	30972319950	1993611	1108.21	13310	16490	13260	17250	9290	13270	15535.79	3.28	-177553	14016	13642	12926	12552	11836	13830	12740	103	3980	1000	8490	10	1	10110545	1605	-26.49	2.65	12	19.72	-599.00	5982.00	36700	20240503	-56.76	8310	20231027	90.97	36700	-56.76	20240503	10070	57.60	20240118	36700	-56.76	20240503	8310	90.97	20231027	3.00	N	112290	1000	102 억	331383	N	N	88	N	N
77	20240910	130715	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	14170	900	2	6.78	2180387160	156385	86.93	13310	14690	13260	17250	9290	13270	13942.43	3.28	-11605	14016	13642	12926	12552	11836	13830	12740	103	3980	1000	8490	10	1	10110545	1433	-23.66	2.37	12	1.55	-599.00	5982.00	36700	20240503	-61.39	8310	20231027	70.52	36700	-61.39	20240503	10070	40.71	20240118	36700	-61.39	20240503	8310	70.52	20231027	3.00	N	112290	1000	102 억	331383	N	N	88	N	N
78	20240910	120715	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	13790	520	2	3.92	1888746580	135621	75.39	13310	14690	13260	17250	9290	13270	13926.65	3.28	-18113	14016	13642	12926	12552	11836	13830	12740	103	3980	1000	8490	10	1	10110545	1394	-23.02	2.31	12	1.34	-599.00	5982.00	36700	20240503	-62.43	8310	20231027	65.94	36700	-62.43	20240503	10070	36.94	20240118	36700	-62.43	20240503	8310	65.94	20231027	3.00	N	112290	1000	102 억	331383	N	N	88	N	N
79	20240910	110714	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	13560	290	2	2.19	1595824880	114629	63.72	13310	14690	13260	17250	9290	13270	13921.65	3.28	-8962	14016	13642	12926	12552	11836	13830	12740	103	3980	1000	8490	10	1	10110545	1371	-22.64	2.27	12	1.13	-599.00	5982.00	36700	20240503	-63.05	8310	20231027	63.18	36700	-63.05	20240503	10070	34.66	20240118	36700	-63.05	20240503	8310	63.18	20231027	3.00	N	112290	1000	102 억	331383	N	N	88	N	N
80	20240910	100718	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	13890	620	2	4.67	1412583980	101296	56.31	13310	14690	13260	17250	9290	13270	13945.11	3.28	-8170	14016	13642	12926	12552	11836	13830	12740	103	3980	1000	8490	10	1	10110545	1404	-23.19	2.32	12	1.00	-599.00	5982.00	36700	20240503	-62.15	8310	20231027	67.15	36700	-62.15	20240503	10070	37.93	20240118	36700	-62.15	20240503	8310	67.15	20231027	3.00	N	112290	1000	102 억	331383	N	N	88	N	N
81	20240910	090715	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	13280	10	2	0.08	147573810	11059	6.15	13310	13450	13270	17250	9290	13270	13344.23	3.28	-3677	14016	13642	12926	12552	11836	13830	12740	103	3980	1000	8490	10	1	10110545	1343	-22.17	2.22	12	0.11	-599.00	5982.00	36700	20240503	-63.81	8310	20231027	59.81	36700	-63.81	20240503	10070	31.88	20240118	36700	-63.81	20240503	8310	59.81	20231027	3.00	N	112290	1000	102 억	331383	N	N	88	N	N
82	20240909	160701	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	13270	520	2	4.08	2277399340	179283	141.88	12400	13300	12210	16570	8930	12750	12701.81	3.38	-10224	14250	13500	13100	12350	11950	13300	12150	103	3820	1000	8160	10	1	10110545	1342	-22.15	2.22	12	1.77	-599.00	5982.00	36700	20240503	-63.84	8310	20231027	59.69	36700	-63.84	20240503	10070	31.78	20240118	36700	-63.84	20240503	8310	59.69	20231027	3.02	N	112290	1000	102 억	341664	N	N	88	N	N
83	20240909	150708	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	13250	500	2	3.92	2228953670	175631	138.99	12400	13300	12210	16570	8930	12750	12691.12	3.38	-10364	14250	13500	13100	12350	11950	13300	12150	103	3820	1000	8160	10	1	10110545	1340	-22.12	2.21	12	1.74	-599.00	5982.00	36700	20240503	-63.90	8310	20231027	59.45	36700	-63.90	20240503	10070	31.58	20240118	36700	-63.90	20240503	8310	59.45	20231027	3.02	N	112290	1000	102 억	341664	N	N	48	N	N
84	20240909	140711	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	13140	390	2	3.06	2095439740	165530	130.99	12400	13210	12210	16570	8930	12750	12658.97	3.38	-14730	14250	13500	13100	12350	11950	13300	12150	103	3820	1000	8160	10	1	10110545	1329	-21.94	2.20	12	1.64	-599.00	5982.00	36700	20240503	-64.20	8310	20231027	58.12	36700	-64.20	20240503	10070	30.49	20240118	36700	-64.20	20240503	8310	58.12	20231027	3.02	N	112290	1000	102 억	341664	N	N	48	N	N
85	20240909	130706	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	12780	30	2	0.24	1816948310	144097	114.03	12400	13000	12210	16570	8930	12750	12609.20	3.38	-18703	14250	13500	13100	12350	11950	13300	12150	103	3820	1000	8160	10	1	10110545	1292	-21.34	2.14	12	1.43	-599.00	5982.00	36700	20240503	-65.18	8310	20231027	53.79	36700	-65.18	20240503	10070	26.91	20240118	36700	-65.18	20240503	8310	53.79	20231027	3.02	N	112290	1000	102 억	341664	N	N	48	N	N
86	20240909	120704	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	12740	-10	5	-0.08	1657364000	131579	104.13	12400	13000	12210	16570	8930	12750	12595.96	3.38	-23872	14250	13500	13100	12350	11950	13300	12150	103	3820	1000	8160	10	1	10110545	1288	-21.27	2.13	12	1.30	-599.00	5982.00	36700	20240503	-65.29	8310	20231027	53.31	36700	-65.29	20240503	10070	26.51	20240118	36700	-65.29	20240503	8310	53.31	20231027	3.02	N	112290	1000	102 억	341664	N	N	48	N	N
87	20240909	110704	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	12690	-60	5	-0.47	1591702580	126407	100.03	12400	13000	12210	16570	8930	12750	12591.89	3.38	-26487	14250	13500	13100	12350	11950	13300	12150	103	3820	1000	8160	10	1	10110545	1283	-21.19	2.12	12	1.25	-599.00	5982.00	36700	20240503	-65.42	8310	20231027	52.71	36700	-65.42	20240503	10070	26.02	20240118	36700	-65.42	20240503	8310	52.71	20231027	3.02	N	112290	1000	102 억	341664	N	N	48	N	N
88	20240909	100708	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	12500	-250	5	-1.96	1456482560	115671	91.54	12400	13000	12210	16570	8930	12750	12591.60	3.38	-31397	14250	13500	13100	12350	11950	13300	12150	103	3820	1000	8160	10	1	10110545	1264	-20.87	2.09	12	1.14	-599.00	5982.00	36700	20240503	-65.94	8310	20231027	50.42	36700	-65.94	20240503	10070	24.13	20240118	36700	-65.94	20240503	8310	50.42	20231027	3.02	N	112290	1000	102 억	341664	N	N	48	N	N
89	20240909	090703	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	12330	-420	5	-3.29	175192970	14208	11.24	12400	12480	12210	16570	8930	12750	12330.59	3.38	4234	14250	13500	13100	12350	11950	13300	12150	103	3820	1000	8160	10	1	10110545	1247	-20.58	2.06	12	0.14	-599.00	5982.00	36700	20240503	-66.40	8310	20231027	48.38	36700	-66.40	20240503	10070	22.44	20240118	36700	-66.40	20240503	8310	48.38	20231027	3.02	N	112290	1000	102 억	341664	N	N	48	N	N
90	20240906	160653	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	12750	-1000	5	-7.27	1620569760	124627	125.08	13590	13850	12700	17870	9630	13750	13003.29	3.11	27657	14750	14250	13950	13450	13150	14100	13300	103	4120	1000	8800	10	1	10110545	1289	-21.29	2.13	12	1.23	-599.00	5982.00	36700	20240503	-65.26	8310	20231027	53.43	36700	-65.26	20240503	10070	26.61	20240118	36700	-65.26	20240503	8310	53.43	20231027	3.13	N	112290	1000	102 억	314007	N	N	48	N	N
91	20240906	150705	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	12800	-950	5	-6.91	1507947550	115800	116.22	13590	13850	12700	17870	9630	13750	13021.87	3.11	26688	14750	14250	13950	13450	13150	14100	13300	103	4120	1000	8800	10	1	10110545	1294	-21.37	2.14	12	1.15	-599.00	5982.00	36700	20240503	-65.12	8310	20231027	54.03	36700	-65.12	20240503	10070	27.11	20240118	36700	-65.12	20240503	8310	54.03	20231027	3.13	N	112290	1000	102 억	314007	N	N	39	N	N
92	20240906	140709	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	12800	-950	5	-6.91	1390977370	106650	107.03	13590	13850	12700	17870	9630	13750	13042.32	3.11	23016	14750	14250	13950	13450	13150	14100	13300	103	4120	1000	8800	10	1	10110545	1294	-21.37	2.14	12	1.05	-599.00	5982.00	36700	20240503	-65.12	8310	20231027	54.03	36700	-65.12	20240503	10070	27.11	20240118	36700	-65.12	20240503	8310	54.03	20231027	3.13	N	112290	1000	102 억	314007	N	N	39	N	N
93	20240906	130704	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	12770	-980	5	-7.13	1258390780	96261	96.61	13590	13850	12700	17870	9630	13750	13072.56	3.11	16570	14750	14250	13950	13450	13150	14100	13300	103	4120	1000	8800	10	1	10110545	1291	-21.32	2.13	12	0.95	-599.00	5982.00	36700	20240503	-65.20	8310	20231027	53.67	36700	-65.20	20240503	10070	26.81	20240118	36700	-65.20	20240503	8310	53.67	20231027	3.13	N	112290	1000	102 억	314007	N	N	39	N	N
94	20240906	120706	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	12870	-880	5	-6.40	1115714940	85086	85.39	13590	13850	12700	17870	9630	13750	13112.64	3.11	15796	14750	14250	13950	13450	13150	14100	13300	103	4120	1000	8800	10	1	10110545	1301	-21.49	2.15	12	0.84	-599.00	5982.00	36700	20240503	-64.93	8310	20231027	54.87	36700	-64.93	20240503	10070	27.81	20240118	36700	-64.93	20240503	8310	54.87	20231027	3.13	N	112290	1000	102 억	314007	N	N	39	N	N
95	20240906	110708	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	13150	-600	5	-4.36	833327910	63007	63.23	13590	13850	12820	17870	9630	13750	13225.79	3.11	7902	14750	14250	13950	13450	13150	14100	13300	103	4120	1000	8800	10	1	10110545	1330	-21.95	2.20	12	0.62	-599.00	5982.00	36700	20240503	-64.17	8310	20231027	58.24	36700	-64.17	20240503	10070	30.59	20240118	36700	-64.17	20240503	8310	58.24	20231027	3.13	N	112290	1000	102 억	314007	N	N	39	N	N
96	20240906	100702	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	13000	-750	5	-5.45	581057840	43598	43.76	13590	13850	13000	17870	9630	13750	13327.43	3.11	520	14750	14250	13950	13450	13150	14100	13300	103	4120	1000	8800	10	1	10110545	1314	-21.70	2.17	12	0.43	-599.00	5982.00	36700	20240503	-64.58	8310	20231027	56.44	36700	-64.58	20240503	10070	29.10	20240118	36700	-64.58	20240503	8310	56.44	20231027	3.13	N	112290	1000	102 억	314007	N	N	39	N	N
97	20240906	090707	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	13730	-20	5	-0.15	119367920	8731	8.76	13590	13850	13590	17870	9630	13750	13671.56	3.11	92	14750	14250	13950	13450	13150	14100	13300	103	4120	1000	8800	10	1	10110545	1388	-22.92	2.30	12	0.09	-599.00	5982.00	36700	20240503	-62.59	8310	20231027	65.22	36700	-62.59	20240503	10070	36.35	20240118	36700	-62.59	20240503	8310	65.22	20231027	3.13	N	112290	1000	102 억	314007	N	N	39	N	N
98	20240905	160654	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	13750	-550	5	-3.85	1365992540	98405	109.06	14240	14450	13650	18590	10010	14300	13881.87	2.89	21338	14886	14592	14096	13802	13306	14740	13950	103	4290	1000	9150	10	1	10110545	1390	-22.95	2.30	12	0.97	-599.00	5982.00	36700	20240503	-62.53	8310	20231027	65.46	36700	-62.53	20240503	10070	36.54	20240118	36700	-62.53	20240503	8310	65.46	20231027	3.12	N	112290	1000	102 억	292626	N	N	36	N	N
99	20240905	150705	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	13720	-580	5	-4.06	1208238540	86901	96.31	14240	14450	13650	18590	10010	14300	13903.12	2.89	20027	14886	14592	14096	13802	13306	14740	13950	103	4290	1000	9150	10	1	10110545	1387	-22.90	2.29	12	0.86	-599.00	5982.00	36700	20240503	-62.62	8310	20231027	65.10	36700	-62.62	20240503	10070	36.25	20240118	36700	-62.62	20240503	8310	65.10	20231027	3.12	N	112290	1000	102 억	292626	N	N	144	N	N
100	20240905	140702	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	13670	-630	5	-4.41	1083390730	77827	86.25	14240	14450	13650	18590	10010	14300	13919.96	2.89	15640	14886	14592	14096	13802	13306	14740	13950	103	4290	1000	9150	10	1	10110545	1382	-22.82	2.29	12	0.77	-599.00	5982.00	36700	20240503	-62.75	8310	20231027	64.50	36700	-62.75	20240503	10070	35.75	20240118	36700	-62.75	20240503	8310	64.50	20231027	3.12	N	112290	1000	102 억	292626	N	N	144	N	N
101	20240905	130704	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	13740	-560	5	-3.92	866600330	61991	68.70	14240	14450	13700	18590	10010	14300	13978.88	2.89	10230	14886	14592	14096	13802	13306	14740	13950	103	4290	1000	9150	10	1	10110545	1389	-22.94	2.30	12	0.61	-599.00	5982.00	36700	20240503	-62.56	8310	20231027	65.34	36700	-62.56	20240503	10070	36.44	20240118	36700	-62.56	20240503	8310	65.34	20231027	3.12	N	112290	1000	102 억	292626	N	N	144	N	N
102	20240905	120700	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	13830	-470	5	-3.29	682727320	48633	53.90	14240	14450	13830	18590	10010	14300	14037.76	2.89	13641	14886	14592	14096	13802	13306	14740	13950	103	4290	1000	9150	10	1	10110545	1398	-23.09	2.31	12	0.48	-599.00	5982.00	36700	20240503	-62.32	8310	20231027	66.43	36700	-62.32	20240503	10070	37.34	20240118	36700	-62.32	20240503	8310	66.43	20231027	3.12	N	112290	1000	102 억	292626	N	N	144	N	N
103	20240905	110658	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	14010	-290	5	-2.03	284848340	19951	22.11	14240	14450	14010	18590	10010	14300	14277.27	2.89	-5622	14886	14592	14096	13802	13306	14740	13950	103	4290	1000	9150	10	1	10110545	1416	-23.39	2.34	12	0.20	-599.00	5982.00	36700	20240503	-61.83	8310	20231027	68.59	36700	-61.83	20240503	10070	39.13	20240118	36700	-61.83	20240503	8310	68.59	20231027	3.12	N	112290	1000	102 억	292626	N	N	144	N	N
104	20240905	100658	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	14290	-10	5	-0.07	160948120	11216	12.43	14240	14450	14240	18590	10010	14300	14350.36	2.89	-658	14886	14592	14096	13802	13306	14740	13950	103	4290	1000	9150	10	1	10110545	1445	-23.86	2.39	12	0.11	-599.00	5982.00	36700	20240503	-61.06	8310	20231027	71.96	36700	-61.06	20240503	10070	41.91	20240118	36700	-61.06	20240503	8310	71.96	20231027	3.12	N	112290	1000	102 억	292626	N	N	144	N	N
105	20240905	090705	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	14360	60	2	0.42	11477060	802	0.89	14240	14440	14240	18590	10010	14300	14312.23	2.89	24	14886	14592	14096	13802	13306	14740	13950	103	4290	1000	9150	10	1	10110545	1452	-23.97	2.40	12	0.01	-599.00	5982.00	36700	20240503	-60.87	8310	20231027	72.80	36700	-60.87	20240503	10070	42.60	20240118	36700	-60.87	20240503	8310	72.80	20231027	3.12	N	112290	1000	102 억	292626	N	N	144	N	N
106	20240904	160647	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	14300	-630	5	-4.22	1274026240	90011	38.27	13640	14390	13600	19400	10460	14930	14153.79	2.87	2254	17190	16060	15310	14180	13430	15685	13805	103	4470	1000	9550	10	1	10110545	1446	-23.87	2.39	12	0.89	-599.00	5982.00	36700	20240503	-61.04	8310	20231027	72.08	36700	-61.04	20240503	10070	42.01	20240118	36700	-61.04	20240503	8310	72.08	20231027	3.07	N	112290	1000	102 억	290356	N	N	144	N	N
107	20240904	150652	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	14320	-610	5	-4.09	1197287560	84645	35.98	13640	14390	13600	19400	10460	14930	14144.81	2.87	4865	17190	16060	15310	14180	13430	15685	13805	103	4470	1000	9550	10	1	10110545	1448	-23.91	2.39	12	0.84	-599.00	5982.00	36700	20240503	-60.98	8310	20231027	72.32	36700	-60.98	20240503	10070	42.20	20240118	36700	-60.98	20240503	8310	72.32	20231027	3.07	N	112290	1000	102 억	290356	N	N	88	N	N
108	20240904	140655	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	14100	-830	5	-5.56	941546690	66720	28.36	13640	14350	13600	19400	10460	14930	14111.91	2.87	7162	17190	16060	15310	14180	13430	15685	13805	103	4470	1000	9550	10	1	10110545	1426	-23.54	2.36	12	0.66	-599.00	5982.00	36700	20240503	-61.58	8310	20231027	69.68	36700	-61.58	20240503	10070	40.02	20240118	36700	-61.58	20240503	8310	69.68	20231027	3.07	N	112290	1000	102 억	290356	N	N	88	N	N
109	20240904	130654	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	14150	-780	5	-5.22	786705860	55820	23.73	13640	14350	13600	19400	10460	14930	14093.62	2.87	7339	17190	16060	15310	14180	13430	15685	13805	103	4470	1000	9550	10	1	10110545	1431	-23.62	2.37	12	0.55	-599.00	5982.00	36700	20240503	-61.44	8310	20231027	70.28	36700	-61.44	20240503	10070	40.52	20240118	36700	-61.44	20240503	8310	70.28	20231027	3.07	N	112290	1000	102 억	290356	N	N	88	N	N
110	20240904	120652	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	14180	-750	5	-5.02	722897790	51300	21.81	13640	14350	13600	19400	10460	14930	14091.57	2.87	6173	17190	16060	15310	14180	13430	15685	13805	103	4470	1000	9550	10	1	10110545	1434	-23.67	2.37	12	0.51	-599.00	5982.00	36700	20240503	-61.36	8310	20231027	70.64	36700	-61.36	20240503	10070	40.81	20240118	36700	-61.36	20240503	8310	70.64	20231027	3.07	N	112290	1000	102 억	290356	N	N	88	N	N
111	20240904	110649	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	14180	-750	5	-5.02	653707640	46417	19.73	13640	14350	13600	19400	10460	14930	14083.37	2.87	7377	17190	16060	15310	14180	13430	15685	13805	103	4470	1000	9550	10	1	10110545	1434	-23.67	2.37	12	0.46	-599.00	5982.00	36700	20240503	-61.36	8310	20231027	70.64	36700	-61.36	20240503	10070	40.81	20240118	36700	-61.36	20240503	8310	70.64	20231027	3.07	N	112290	1000	102 억	290356	N	N	88	N	N
112	20240904	100652	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	14140	-790	5	-5.29	590336870	41944	17.83	13640	14350	13600	19400	10460	14930	14074.41	2.87	5989	17190	16060	15310	14180	13430	15685	13805	103	4470	1000	9550	10	1	10110545	1430	-23.61	2.36	12	0.41	-599.00	5982.00	36700	20240503	-61.47	8310	20231027	70.16	36700	-61.47	20240503	10070	40.42	20240118	36700	-61.47	20240503	8310	70.16	20231027	3.07	N	112290	1000	102 억	290356	N	N	88	N	N
113	20240904	090653	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	14250	-680	5	-4.55	213669920	15387	6.54	13640	14330	13600	19400	10460	14930	13886.39	2.87	3416	17190	16060	15310	14180	13430	15685	13805	103	4470	1000	9550	10	1	10110545	1441	-23.79	2.38	12	0.15	-599.00	5982.00	36700	20240503	-61.17	8310	20231027	71.48	36700	-61.17	20240503	10070	41.51	20240118	36700	-61.17	20240503	8310	71.48	20231027	3.07	N	112290	1000	102 억	290356	N	N	88	N	N
114	20240903	160643	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	14930	100	2	0.67	3588998160	234819	269.69	14950	16440	14560	19270	10390	14830	15284.28	3.33	-46182	15496	15162	14916	14582	14336	15040	14460	103	4440	1000	9490	10	1	10110545	1510	-24.92	2.50	12	2.32	-599.00	5982.00	36700	20240503	-59.32	8310	20231027	79.66	36700	-59.32	20240503	10070	48.26	20240118	36700	-59.32	20240503	8310	79.66	20231027	3.14	N	112290	1000	102 억	336505	N	N	88	N	N
115	20240903	150647	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	14750	-80	5	-0.54	3478322880	227378	261.14	14950	16440	14560	19270	10390	14830	15297.71	3.33	-44417	15496	15162	14916	14582	14336	15040	14460	103	4440	1000	9490	10	1	10110545	1491	-24.62	2.47	12	2.25	-599.00	5982.00	36700	20240503	-59.81	8310	20231027	77.50	36700	-59.81	20240503	10070	46.47	20240118	36700	-59.81	20240503	8310	77.50	20231027	3.14	N	112290	1000	102 억	336505	N	N	14	N	N
116	20240903	140649	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	14770	-60	5	-0.40	3203725280	208677	239.66	14950	16440	14660	19270	10390	14830	15352.76	3.33	-37059	15496	15162	14916	14582	14336	15040	14460	103	4440	1000	9490	10	1	10110545	1493	-24.66	2.47	12	2.06	-599.00	5982.00	36700	20240503	-59.75	8310	20231027	77.74	36700	-59.75	20240503	10070	46.67	20240118	36700	-59.75	20240503	8310	77.74	20231027	3.14	N	112290	1000	102 억	336505	N	N	14	N	N
117	20240903	130649	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	14760	-70	5	-0.47	3054155720	198523	228.00	14950	16440	14660	19270	10390	14830	15384.62	3.33	-32113	15496	15162	14916	14582	14336	15040	14460	103	4440	1000	9490	10	1	10110545	1492	-24.64	2.47	12	1.96	-599.00	5982.00	36700	20240503	-59.78	8310	20231027	77.62	36700	-59.78	20240503	10070	46.57	20240118	36700	-59.78	20240503	8310	77.62	20231027	3.14	N	112290	1000	102 억	336505	N	N	14	N	N
118	20240903	120640	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	14780	-50	5	-0.34	2989047360	194118	222.94	14950	16440	14660	19270	10390	14830	15398.34	3.33	-30762	15496	15162	14916	14582	14336	15040	14460	103	4440	1000	9490	10	1	10110545	1494	-24.67	2.47	12	1.92	-599.00	5982.00	36700	20240503	-59.73	8310	20231027	77.86	36700	-59.73	20240503	10070	46.77	20240118	36700	-59.73	20240503	8310	77.86	20231027	3.14	N	112290	1000	102 억	336505	N	N	14	N	N
119	20240903	110640	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	14910	80	2	0.54	2831482280	183507	210.76	14950	16440	14660	19270	10390	14830	15430.10	3.33	-24252	15496	15162	14916	14582	14336	15040	14460	103	4440	1000	9490	10	1	10110545	1507	-24.89	2.49	12	1.82	-599.00	5982.00	36700	20240503	-59.37	8310	20231027	79.42	36700	-59.37	20240503	10070	48.06	20240118	36700	-59.37	20240503	8310	79.42	20231027	3.14	N	112290	1000	102 억	336505	N	N	14	N	N
120	20240903	100640	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	15100	270	2	1.82	2458703780	158673	182.23	14950	16440	14660	19270	10390	14830	15495.76	3.33	-15594	15496	15162	14916	14582	14336	15040	14460	103	4440	1000	9490	10	1	10110545	1527	-25.21	2.52	12	1.57	-599.00	5982.00	36700	20240503	-58.86	8310	20231027	81.71	36700	-58.86	20240503	10070	49.95	20240118	36700	-58.86	20240503	8310	81.71	20231027	3.14	N	112290	1000	102 억	336505	N	N	14	N	N
121	20240903	090641	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	14730	-100	5	-0.67	85116610	5712	6.56	14950	15080	14710	19270	10390	14830	14902.42	3.33	1485	15496	15162	14916	14582	14336	15040	14460	103	4440	1000	9490	10	1	10110545	1489	-24.59	2.46	12	0.06	-599.00	5982.00	36700	20240503	-59.86	8310	20231027	77.26	36700	-59.86	20240503	10070	46.28	20240118	36700	-59.86	20240503	8310	77.26	20231027	3.14	N	112290	1000	102 억	336505	N	N	14	N	N
122	20240902	160635	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	14830	-510	5	-3.32	1284133390	86556	134.81	15080	15250	14670	19940	10740	15340	14835.87	3.37	-3969	15700	15520	15160	14980	14620	15610	15070	103	4600	1000	9810	10	1	10110545	1499	-24.76	2.48	12	0.86	-599.00	5982.00	36700	20240503	-59.59	8310	20231027	78.46	36700	-59.59	20240503	10070	47.27	20240118	36700	-59.59	20240503	8310	78.46	20231027	3.23	N	112290	1000	102 억	340324	N	N	14	N	N
123	20240902	150645	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	14880	-460	5	-3.00	1143101830	77031	119.97	15080	15250	14670	19940	10740	15340	14839.50	3.37	-5059	15700	15520	15160	14980	14620	15610	15070	103	4600	1000	9810	10	1	10110545	1504	-24.84	2.49	12	0.76	-599.00	5982.00	36700	20240503	-59.46	8310	20231027	79.06	36700	-59.46	20240503	10070	47.77	20240118	36700	-59.46	20240503	8310	79.06	20231027	3.23	N	112290	1000	102 억	340324	N	N	0	N	N
124	20240902	140644	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	14870	-470	5	-3.06	1011570170	68175	106.18	15080	15250	14670	19940	10740	15340	14837.85	3.37	-6471	15700	15520	15160	14980	14620	15610	15070	103	4600	1000	9810	10	1	10110545	1503	-24.82	2.49	12	0.67	-599.00	5982.00	36700	20240503	-59.48	8310	20231027	78.94	36700	-59.48	20240503	10070	47.67	20240118	36700	-59.48	20240503	8310	78.94	20231027	3.23	N	112290	1000	102 억	340324	N	N	0	N	N
125	20240902	130639	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	14860	-480	5	-3.13	915565580	61691	96.08	15080	15250	14670	19940	10740	15340	14841.15	3.37	-10699	15700	15520	15160	14980	14620	15610	15070	103	4600	1000	9810	10	1	10110545	1502	-24.81	2.48	12	0.61	-599.00	5982.00	36700	20240503	-59.51	8310	20231027	78.82	36700	-59.51	20240503	10070	47.57	20240118	36700	-59.51	20240503	8310	78.82	20231027	3.23	N	112290	1000	102 억	340324	N	N	0	N	N
126	20240902	120643	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	14760	-580	5	-3.78	834656540	56223	87.56	15080	15250	14670	19940	10740	15340	14845.46	3.37	-13468	15700	15520	15160	14980	14620	15610	15070	103	4600	1000	9810	10	1	10110545	1492	-24.64	2.47	12	0.56	-599.00	5982.00	36700	20240503	-59.78	8310	20231027	77.62	36700	-59.78	20240503	10070	46.57	20240118	36700	-59.78	20240503	8310	77.62	20231027	3.23	N	112290	1000	102 억	340324	N	N	0	N	N
127	20240902	110637	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	14700	-640	5	-4.17	741291090	49879	77.68	15080	15250	14690	19940	10740	15340	14861.79	3.37	-11195	15700	15520	15160	14980	14620	15610	15070	103	4600	1000	9810	10	1	10110545	1486	-24.54	2.46	12	0.49	-599.00	5982.00	36700	20240503	-59.95	8310	20231027	76.90	36700	-59.95	20240503	10070	45.98	20240118	36700	-59.95	20240503	8310	76.90	20231027	3.23	N	112290	1000	102 억	340324	N	N	0	N	N
128	20240902	100637	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	14820	-520	5	-3.39	506356790	33981	52.92	15080	15250	14730	19940	10740	15340	14901.17	3.37	-8884	15700	15520	15160	14980	14620	15610	15070	103	4600	1000	9810	10	1	10110545	1498	-24.74	2.48	12	0.34	-599.00	5982.00	36700	20240503	-59.62	8310	20231027	78.34	36700	-59.62	20240503	10070	47.17	20240118	36700	-59.62	20240503	8310	78.34	20231027	3.23	N	112290	1000	102 억	340324	N	N	0	N	N
129	20240902	090632	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	15050	-290	5	-1.89	166113150	11053	17.21	15080	15250	14910	19940	10740	15340	15028.78	3.37	-2244	15700	15520	15160	14980	14620	15610	15070	103	4600	1000	9810	10	1	10110545	1522	-25.13	2.52	12	0.11	-599.00	5982.00	36700	20240503	-58.99	8310	20231027	81.11	36700	-58.99	20240503	10070	49.45	20240118	36700	-58.99	20240503	8310	81.11	20231027	3.23	N	112290	1000	102 억	340324	N	N	0	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History