KissMeData/041930/price/prices-20240901.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

53 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	160503	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	7330	130	2	1.81	1100869550	149740	204.67	7190	7420	7190	9360	5040	7200	7351.90	1.00	-16424	7366	7282	7136	7052	6906	7325	7095	80	2160	500	5470	10	1	15800000	1158	8.10	0.71	12	0.95	905.00	10261.00	9800	20240524	-25.20	5260	20240805	39.35	9800	-25.20	20240524	5260	39.35	20240805	9800	-25.20	20240524	5260	39.35	20240805	2.23	N	041930	500	80 억	158444	N	N	40	N	N
3	20240930	150509	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	7370	170	2	2.36	1050489300	142882	195.29	7190	7420	7190	9360	5040	7200	7352.15	1.00	-15127	7366	7282	7136	7052	6906	7325	7095	80	2160	500	5470	10	1	15800000	1164	8.14	0.72	12	0.90	905.00	10261.00	9800	20240524	-24.80	5260	20240805	40.11	9800	-24.80	20240524	5260	40.11	20240805	9800	-24.80	20240524	5260	40.11	20240805	2.23	N	041930	500	80 억	158444	N	N	25	N	N
4	20240930	140508	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	7400	200	2	2.78	900623400	122598	167.57	7190	7420	7190	9360	5040	7200	7346.15	1.00	-16579	7366	7282	7136	7052	6906	7325	7095	80	2160	500	5470	10	1	15800000	1169	8.18	0.72	12	0.78	905.00	10261.00	9800	20240524	-24.49	5260	20240805	40.68	9800	-24.49	20240524	5260	40.68	20240805	9800	-24.49	20240524	5260	40.68	20240805	2.23	N	041930	500	80 억	158444	N	N	25	N	N
5	20240930	130508	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	7410	210	2	2.92	800523400	109062	149.07	7190	7420	7190	9360	5040	7200	7340.08	1.00	-13438	7366	7282	7136	7052	6906	7325	7095	80	2160	500	5470	10	1	15800000	1171	8.19	0.72	12	0.69	905.00	10261.00	9800	20240524	-24.39	5260	20240805	40.87	9800	-24.39	20240524	5260	40.87	20240805	9800	-24.39	20240524	5260	40.87	20240805	2.23	N	041930	500	80 억	158444	N	N	25	N	N
6	20240930	120505	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	7420	220	2	3.06	730594800	99614	136.15	7190	7420	7190	9360	5040	7200	7334.26	1.00	-13865	7366	7282	7136	7052	6906	7325	7095	80	2160	500	5470	10	1	15800000	1172	8.20	0.72	12	0.63	905.00	10261.00	9800	20240524	-24.29	5260	20240805	41.06	9800	-24.29	20240524	5260	41.06	20240805	9800	-24.29	20240524	5260	41.06	20240805	2.23	N	041930	500	80 억	158444	N	N	25	N	N
7	20240930	110504	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	7330	130	2	1.81	607751940	82957	113.39	7190	7390	7190	9360	5040	7200	7326.11	1.00	-19412	7366	7282	7136	7052	6906	7325	7095	80	2160	500	5470	10	1	15800000	1158	8.10	0.71	12	0.53	905.00	10261.00	9800	20240524	-25.20	5260	20240805	39.35	9800	-25.20	20240524	5260	39.35	20240805	9800	-25.20	20240524	5260	39.35	20240805	2.23	N	041930	500	80 억	158444	N	N	25	N	N
8	20240930	100501	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	7380	180	2	2.50	447991790	61214	83.67	7190	7390	7190	9360	5040	7200	7318.45	1.00	-13344	7366	7282	7136	7052	6906	7325	7095	80	2160	500	5470	10	1	15800000	1166	8.15	0.72	12	0.39	905.00	10261.00	9800	20240524	-24.69	5260	20240805	40.30	9800	-24.69	20240524	5260	40.30	20240805	9800	-24.69	20240524	5260	40.30	20240805	2.23	N	041930	500	80 억	158444	N	N	25	N	N
9	20240930	090445	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	7290	90	2	1.25	65311060	8979	12.27	7190	7300	7190	9360	5040	7200	7273.76	1.00	297	7366	7282	7136	7052	6906	7325	7095	80	2160	500	5470	10	1	15800000	1152	8.06	0.71	12	0.06	905.00	10261.00	9800	20240524	-25.61	5260	20240805	38.59	9800	-25.61	20240524	5260	38.59	20240805	9800	-25.61	20240524	5260	38.59	20240805	2.23	N	041930	500	80 억	158444	N	N	25	N	N
10	20240927	160503	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	7200	210	2	3.00	518110800	72541	353.48	7020	7220	6990	9080	4900	6990	7141.80	0.94	10113	7076	7032	6976	6932	6876	7055	6955	80	2090	500	5310	10	1	15800000	1138	7.96	0.70	12	0.46	905.00	10261.00	9800	20240524	-26.53	5260	20240805	36.88	9800	-26.53	20240524	5260	36.88	20240805	9800	-26.53	20240524	5260	36.88	20240805	2.21	N	041930	500	80 억	148700	N	N	25	N	N
11	20240927	150507	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	7210	220	2	3.15	483207340	67691	329.85	7020	7220	6990	9080	4900	6990	7138.43	0.94	10170	7076	7032	6976	6932	6876	7055	6955	80	2090	500	5310	10	1	15800000	1139	7.97	0.70	12	0.43	905.00	10261.00	9800	20240524	-26.43	5260	20240805	37.07	9800	-26.43	20240524	5260	37.07	20240805	9800	-26.43	20240524	5260	37.07	20240805	2.21	N	041930	500	80 억	148700	N	N	7	N	N
12	20240927	140510	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	7190	200	2	2.86	386327440	54231	264.26	7020	7200	6990	9080	4900	6990	7123.74	0.94	8470	7076	7032	6976	6932	6876	7055	6955	80	2090	500	5310	10	1	15800000	1136	7.94	0.70	12	0.34	905.00	10261.00	9800	20240524	-26.63	5260	20240805	36.69	9800	-26.63	20240524	5260	36.69	20240805	9800	-26.63	20240524	5260	36.69	20240805	2.21	N	041930	500	80 억	148700	N	N	7	N	N
13	20240927	130506	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	7150	160	2	2.29	342096540	48053	234.15	7020	7200	6990	9080	4900	6990	7119.15	0.94	7320	7076	7032	6976	6932	6876	7055	6955	80	2090	500	5310	10	1	15800000	1130	7.90	0.70	12	0.30	905.00	10261.00	9800	20240524	-27.04	5260	20240805	35.93	9800	-27.04	20240524	5260	35.93	20240805	9800	-27.04	20240524	5260	35.93	20240805	2.21	N	041930	500	80 억	148700	N	N	7	N	N
14	20240927	120505	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	7170	180	2	2.58	245842770	34591	168.56	7020	7200	6990	9080	4900	6990	7107.13	0.94	4885	7076	7032	6976	6932	6876	7055	6955	80	2090	500	5310	10	1	15800000	1133	7.92	0.70	12	0.22	905.00	10261.00	9800	20240524	-26.84	5260	20240805	36.31	9800	-26.84	20240524	5260	36.31	20240805	9800	-26.84	20240524	5260	36.31	20240805	2.21	N	041930	500	80 억	148700	N	N	7	N	N
15	20240927	110507	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	7140	150	2	2.15	210062170	29601	144.24	7020	7200	6990	9080	4900	6990	7096.46	0.94	2929	7076	7032	6976	6932	6876	7055	6955	80	2090	500	5310	10	1	15800000	1128	7.89	0.70	12	0.19	905.00	10261.00	9800	20240524	-27.14	5260	20240805	35.74	9800	-27.14	20240524	5260	35.74	20240805	9800	-27.14	20240524	5260	35.74	20240805	2.21	N	041930	500	80 억	148700	N	N	7	N	N
16	20240927	100505	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	7080	90	2	1.29	86246590	12244	59.66	7020	7120	6990	9080	4900	6990	7043.99	0.94	535	7076	7032	6976	6932	6876	7055	6955	80	2090	500	5310	10	1	15800000	1119	7.82	0.69	12	0.08	905.00	10261.00	9800	20240524	-27.76	5260	20240805	34.60	9800	-27.76	20240524	5260	34.60	20240805	9800	-27.76	20240524	5260	34.60	20240805	2.21	N	041930	500	80 억	148700	N	N	7	N	N
17	20240927	090505	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	6990	0	3	0.00	1189950	170	0.83	7020	7020	6990	9080	4900	6990	6999.71	0.94	-89	7076	7032	6976	6932	6876	7055	6955	80	2090	500	5310	10	1	15800000	1104	7.72	0.68	12	0.00	905.00	10261.00	9800	20240524	-28.67	5260	20240805	32.89	9800	-28.67	20240524	5260	32.89	20240805	9800	-28.67	20240524	5260	32.89	20240805	2.21	N	041930	500	80 억	148700	N	N	7	N	N
18	20240926	160458	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	6990	70	2	1.01	142844490	20468	49.27	6960	7020	6920	8990	4850	6920	6978.92	0.94	-59	7066	6992	6926	6852	6786	7030	6890	80	2070	500	5250	10	1	15800000	1104	7.72	0.68	12	0.13	905.00	10261.00	9800	20240524	-28.67	5260	20240805	32.89	9800	-28.67	20240524	5260	32.89	20240805	9800	-28.67	20240524	5260	32.89	20240805	2.17	N	041930	500	80 억	148786	N	N	7	N	N
19	20240926	150456	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	6980	60	2	0.87	138035400	19779	47.61	6960	7020	6920	8990	4850	6920	6978.89	0.94	64	7066	6992	6926	6852	6786	7030	6890	80	2070	500	5250	10	1	15800000	1103	7.71	0.68	12	0.13	905.00	10261.00	9800	20240524	-28.78	5260	20240805	32.70	9800	-28.78	20240524	5260	32.70	20240805	9800	-28.78	20240524	5260	32.70	20240805	2.17	N	041930	500	80 억	148786	N	N	6	N	N
20	20240926	140502	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	6990	70	2	1.01	103952670	14900	35.87	6960	7020	6920	8990	4850	6920	6976.69	0.94	-27	7066	6992	6926	6852	6786	7030	6890	80	2070	500	5250	10	1	15800000	1104	7.72	0.68	12	0.09	905.00	10261.00	9800	20240524	-28.67	5260	20240805	32.89	9800	-28.67	20240524	5260	32.89	20240805	9800	-28.67	20240524	5260	32.89	20240805	2.17	N	041930	500	80 억	148786	N	N	6	N	N
21	20240926	130504	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	6950	30	2	0.43	40091830	5766	13.88	6960	6980	6920	8990	4850	6920	6953.14	0.94	-687	7066	6992	6926	6852	6786	7030	6890	80	2070	500	5250	10	1	15800000	1098	7.68	0.68	12	0.04	905.00	10261.00	9800	20240524	-29.08	5260	20240805	32.13	9800	-29.08	20240524	5260	32.13	20240805	9800	-29.08	20240524	5260	32.13	20240805	2.17	N	041930	500	80 억	148786	N	N	6	N	N
22	20240926	120504	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	6950	30	2	0.43	24616820	3542	8.53	6960	6980	6920	8990	4850	6920	6949.98	0.94	-542	7066	6992	6926	6852	6786	7030	6890	80	2070	500	5250	10	1	15800000	1098	7.68	0.68	12	0.02	905.00	10261.00	9800	20240524	-29.08	5260	20240805	32.13	9800	-29.08	20240524	5260	32.13	20240805	9800	-29.08	20240524	5260	32.13	20240805	2.17	N	041930	500	80 억	148786	N	N	6	N	N
23	20240926	110504	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	6960	40	2	0.58	21318140	3067	7.38	6960	6980	6920	8990	4850	6920	6950.81	0.94	-397	7066	6992	6926	6852	6786	7030	6890	80	2070	500	5250	10	1	15800000	1100	7.69	0.68	12	0.02	905.00	10261.00	9800	20240524	-28.98	5260	20240805	32.32	9800	-28.98	20240524	5260	32.32	20240805	9800	-28.98	20240524	5260	32.32	20240805	2.17	N	041930	500	80 억	148786	N	N	6	N	N
24	20240926	100504	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	6980	60	2	0.87	12860020	1853	4.46	6960	6980	6920	8990	4850	6920	6940.11	0.94	-181	7066	6992	6926	6852	6786	7030	6890	80	2070	500	5250	10	1	15800000	1103	7.71	0.68	12	0.01	905.00	10261.00	9800	20240524	-28.78	5260	20240805	32.70	9800	-28.78	20240524	5260	32.70	20240805	9800	-28.78	20240524	5260	32.70	20240805	2.17	N	041930	500	80 억	148786	N	N	6	N	N
25	20240926	090501	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	6920	0	3	0.00	243480	35	0.08	6960	6960	6920	8990	4850	6920	6956.57	0.94	0	7066	6992	6926	6852	6786	7030	6890	80	2070	500	5250	10	1	15800000	1093	7.65	0.67	12	0.00	905.00	10261.00	9800	20240524	-29.39	5260	20240805	31.56	9800	-29.39	20240524	5260	31.56	20240805	9800	-29.39	20240524	5260	31.56	20240805	2.17	N	041930	500	80 억	148786	N	N	6	N	N
26	20240925	160458	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	6920	10	2	0.14	288414300	41489	195.39	6860	7000	6860	8980	4840	6910	6951.61	0.94	-145	6983	6946	6903	6866	6823	6965	6885	80	2070	500	5250	10	1	15800000	1093	7.65	0.67	12	0.26	905.00	10261.00	9800	20240524	-29.39	5260	20240805	31.56	9800	-29.39	20240524	5260	31.56	20240805	9800	-29.39	20240524	5260	31.56	20240805	2.17	N	041930	500	80 억	149154	N	N	6	N	N
27	20240925	150502	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	6930	20	2	0.29	265320040	38155	179.69	6860	7000	6860	8980	4840	6910	6953.74	0.94	181	6983	6946	6903	6866	6823	6965	6885	80	2070	500	5250	10	1	15800000	1095	7.66	0.68	12	0.24	905.00	10261.00	9800	20240524	-29.29	5260	20240805	31.75	9800	-29.29	20240524	5260	31.75	20240805	9800	-29.29	20240524	5260	31.75	20240805	2.17	N	041930	500	80 억	149154	N	N	9	N	N
28	20240925	140503	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	6950	40	2	0.58	204887710	29458	138.73	6860	7000	6860	8980	4840	6910	6955.25	0.94	4887	6983	6946	6903	6866	6823	6965	6885	80	2070	500	5250	10	1	15800000	1098	7.68	0.68	12	0.19	905.00	10261.00	9800	20240524	-29.08	5260	20240805	32.13	9800	-29.08	20240524	5260	32.13	20240805	9800	-29.08	20240524	5260	32.13	20240805	2.17	N	041930	500	80 억	149154	N	N	9	N	N
29	20240925	130502	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	6970	60	2	0.87	195378680	28090	132.29	6860	7000	6860	8980	4840	6910	6955.45	0.94	4876	6983	6946	6903	6866	6823	6965	6885	80	2070	500	5250	10	1	15800000	1101	7.70	0.68	12	0.18	905.00	10261.00	9800	20240524	-28.88	5260	20240805	32.51	9800	-28.88	20240524	5260	32.51	20240805	9800	-28.88	20240524	5260	32.51	20240805	2.17	N	041930	500	80 억	149154	N	N	9	N	N
30	20240925	120502	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	6990	80	2	1.16	163820810	23556	110.94	6860	7000	6860	8980	4840	6910	6954.53	0.94	4861	6983	6946	6903	6866	6823	6965	6885	80	2070	500	5250	10	1	15800000	1104	7.72	0.68	12	0.15	905.00	10261.00	9800	20240524	-28.67	5260	20240805	32.89	9800	-28.67	20240524	5260	32.89	20240805	9800	-28.67	20240524	5260	32.89	20240805	2.17	N	041930	500	80 억	149154	N	N	9	N	N
31	20240925	110500	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	6980	70	2	1.01	85274960	12291	57.88	6860	6990	6860	8980	4840	6910	6938.00	0.94	4841	6983	6946	6903	6866	6823	6965	6885	80	2070	500	5250	10	1	15800000	1103	7.71	0.68	12	0.08	905.00	10261.00	9800	20240524	-28.78	5260	20240805	32.70	9800	-28.78	20240524	5260	32.70	20240805	9800	-28.78	20240524	5260	32.70	20240805	2.17	N	041930	500	80 억	149154	N	N	9	N	N
32	20240925	100501	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	6930	20	2	0.29	22747530	3291	15.50	6860	6950	6860	8980	4840	6910	6912.04	0.94	-14	6983	6946	6903	6866	6823	6965	6885	80	2070	500	5250	10	1	15800000	1095	7.66	0.68	12	0.02	905.00	10261.00	9800	20240524	-29.29	5260	20240805	31.75	9800	-29.29	20240524	5260	31.75	20240805	9800	-29.29	20240524	5260	31.75	20240805	2.17	N	041930	500	80 억	149154	N	N	9	N	N
33	20240925	090502	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	6940	30	2	0.43	8668280	1262	5.94	6860	6940	6860	8980	4840	6910	6868.68	0.94	188	6983	6946	6903	6866	6823	6965	6885	80	2070	500	5250	10	1	15800000	1097	7.67	0.68	12	0.01	905.00	10261.00	9800	20240524	-29.18	5260	20240805	31.94	9800	-29.18	20240524	5260	31.94	20240805	9800	-29.18	20240524	5260	31.94	20240805	2.17	N	041930	500	80 억	149154	N	N	9	N	N
34	20240924	160458	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	6910	20	2	0.29	145117610	21023	77.22	6900	6940	6860	8950	4830	6890	6902.80	0.96	-2859	7056	6972	6816	6732	6576	7015	6775	80	2060	500	5230	10	1	15800000	1092	7.64	0.67	12	0.13	905.00	10261.00	9800	20240524	-29.49	5260	20240805	31.37	9800	-29.49	20240524	5260	31.37	20240805	9800	-29.49	20240524	5260	31.37	20240805	2.18	N	041930	500	80 억	151942	N	N	9	N	N
35	20240924	150458	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	6910	20	2	0.29	142124460	20590	75.63	6900	6940	6860	8950	4830	6890	6902.60	0.96	-2859	7056	6972	6816	6732	6576	7015	6775	80	2060	500	5230	10	1	15800000	1092	7.64	0.67	12	0.13	905.00	10261.00	9800	20240524	-29.49	5260	20240805	31.37	9800	-29.49	20240524	5260	31.37	20240805	9800	-29.49	20240524	5260	31.37	20240805	2.18	N	041930	500	80 억	151942	N	N	0	N	N
36	20240924	140458	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	6890	0	3	0.00	113749180	16481	60.54	6900	6940	6860	8950	4830	6890	6901.84	0.96	-3196	7056	6972	6816	6732	6576	7015	6775	80	2060	500	5230	10	1	15800000	1089	7.61	0.67	12	0.10	905.00	10261.00	9800	20240524	-29.69	5260	20240805	30.99	9800	-29.69	20240524	5260	30.99	20240805	9800	-29.69	20240524	5260	30.99	20240805	2.18	N	041930	500	80 억	151942	N	N	0	N	N
37	20240924	130458	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	6890	0	3	0.00	106166460	15380	56.49	6900	6940	6860	8950	4830	6890	6902.89	0.96	-3340	7056	6972	6816	6732	6576	7015	6775	80	2060	500	5230	10	1	15800000	1089	7.61	0.67	12	0.10	905.00	10261.00	9800	20240524	-29.69	5260	20240805	30.99	9800	-29.69	20240524	5260	30.99	20240805	9800	-29.69	20240524	5260	30.99	20240805	2.18	N	041930	500	80 억	151942	N	N	0	N	N
38	20240924	120500	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	6930	40	2	0.58	93094950	13485	49.53	6900	6940	6860	8950	4830	6890	6903.59	0.96	-3258	7056	6972	6816	6732	6576	7015	6775	80	2060	500	5230	10	1	15800000	1095	7.66	0.68	12	0.09	905.00	10261.00	9800	20240524	-29.29	5260	20240805	31.75	9800	-29.29	20240524	5260	31.75	20240805	9800	-29.29	20240524	5260	31.75	20240805	2.18	N	041930	500	80 억	151942	N	N	0	N	N
39	20240924	110500	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	6920	30	2	0.44	70212060	10176	37.38	6900	6940	6860	8950	4830	6890	6899.77	0.96	-3408	7056	6972	6816	6732	6576	7015	6775	80	2060	500	5230	10	1	15800000	1093	7.65	0.67	12	0.06	905.00	10261.00	9800	20240524	-29.39	5260	20240805	31.56	9800	-29.39	20240524	5260	31.56	20240805	9800	-29.39	20240524	5260	31.56	20240805	2.18	N	041930	500	80 억	151942	N	N	0	N	N
40	20240924	100457	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	6900	10	2	0.15	33916380	4917	18.06	6900	6940	6860	8950	4830	6890	6897.78	0.96	-2207	7056	6972	6816	6732	6576	7015	6775	80	2060	500	5230	10	1	15800000	1090	7.62	0.67	12	0.03	905.00	10261.00	9800	20240524	-29.59	5260	20240805	31.18	9800	-29.59	20240524	5260	31.18	20240805	9800	-29.59	20240524	5260	31.18	20240805	2.18	N	041930	500	80 억	151942	N	N	0	N	N
41	20240924	090457	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	6860	-30	5	-0.44	3965510	575	2.11	6900	6920	6860	8950	4830	6890	6896.54	0.96	-440	7056	6972	6816	6732	6576	7015	6775	80	2060	500	5230	10	1	15800000	1084	7.58	0.67	12	0.00	905.00	10261.00	9800	20240524	-30.00	5260	20240805	30.42	9800	-30.00	20240524	5260	30.42	20240805	9800	-30.00	20240524	5260	30.42	20240805	2.18	N	041930	500	80 억	151942	N	N	0	N	N
42	20240923	160457	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	6890	190	2	2.84	182407250	26752	215.08	6700	6900	6660	8710	4690	6700	6818.45	0.94	3709	6800	6750	6700	6650	6600	6775	6675	80	2010	500	5090	10	1	15800000	1089	7.61	0.67	12	0.17	905.00	10261.00	9800	20240524	-29.69	5260	20240805	30.99	9800	-29.69	20240524	5260	30.99	20240805	9800	-29.69	20240524	5260	30.99	20240805	2.17	N	041930	500	80 억	148148	N	N	5	N	N
43	20240923	150458	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	6870	170	2	2.54	163334520	23979	192.79	6700	6900	6660	8710	4690	6700	6811.57	0.94	4100	6800	6750	6700	6650	6600	6775	6675	80	2010	500	5090	10	1	15800000	1085	7.59	0.67	12	0.15	905.00	10261.00	9800	20240524	-29.90	5260	20240805	30.61	9800	-29.90	20240524	5260	30.61	20240805	9800	-29.90	20240524	5260	30.61	20240805	2.17	N	041930	500	80 억	148148	N	N	5	N	N
44	20240923	140502	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	6840	140	2	2.09	121747490	17919	144.07	6700	6880	6660	8710	4690	6700	6794.32	0.94	783	6800	6750	6700	6650	6600	6775	6675	80	2010	500	5090	10	1	15800000	1081	7.56	0.67	12	0.11	905.00	10261.00	9800	20240524	-30.20	5260	20240805	30.04	9800	-30.20	20240524	5260	30.04	20240805	9800	-30.20	20240524	5260	30.04	20240805	2.17	N	041930	500	80 억	148148	N	N	5	N	N
45	20240923	130458	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	6830	130	2	1.94	115428170	16993	136.62	6700	6880	6660	8710	4690	6700	6792.69	0.94	1018	6800	6750	6700	6650	6600	6775	6675	80	2010	500	5090	10	1	15800000	1079	7.55	0.67	12	0.11	905.00	10261.00	9800	20240524	-30.31	5260	20240805	29.85	9800	-30.31	20240524	5260	29.85	20240805	9800	-30.31	20240524	5260	29.85	20240805	2.17	N	041930	500	80 억	148148	N	N	5	N	N
46	20240923	120457	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	6820	120	2	1.79	109794540	16168	129.99	6700	6880	6660	8710	4690	6700	6790.85	0.94	1019	6800	6750	6700	6650	6600	6775	6675	80	2010	500	5090	10	1	15800000	1078	7.54	0.66	12	0.10	905.00	10261.00	9800	20240524	-30.41	5260	20240805	29.66	9800	-30.41	20240524	5260	29.66	20240805	9800	-30.41	20240524	5260	29.66	20240805	2.17	N	041930	500	80 억	148148	N	N	5	N	N
47	20240923	110458	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	6810	110	2	1.64	107251850	15795	126.99	6700	6880	6660	8710	4690	6700	6790.24	0.94	1021	6800	6750	6700	6650	6600	6775	6675	80	2010	500	5090	10	1	15800000	1076	7.52	0.66	12	0.10	905.00	10261.00	9800	20240524	-30.51	5260	20240805	29.47	9800	-30.51	20240524	5260	29.47	20240805	9800	-30.51	20240524	5260	29.47	20240805	2.17	N	041930	500	80 억	148148	N	N	5	N	N
48	20240923	100456	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	6830	130	2	1.94	87489710	12911	103.80	6700	6850	6660	8710	4690	6700	6776.37	0.94	608	6800	6750	6700	6650	6600	6775	6675	80	2010	500	5090	10	1	15800000	1079	7.55	0.67	12	0.08	905.00	10261.00	9800	20240524	-30.31	5260	20240805	29.85	9800	-30.31	20240524	5260	29.85	20240805	9800	-30.31	20240524	5260	29.85	20240805	2.17	N	041930	500	80 억	148148	N	N	5	N	N
49	20240923	090456	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	6770	70	2	1.04	22598150	3372	27.11	6700	6770	6660	8710	4690	6700	6701.71	0.94	-109	6800	6750	6700	6650	6600	6775	6675	80	2010	500	5090	10	1	15800000	1070	7.48	0.66	12	0.02	905.00	10261.00	9800	20240524	-30.92	5260	20240805	28.71	9800	-30.92	20240524	5260	28.71	20240805	9800	-30.92	20240524	5260	28.71	20240805	2.17	N	041930	500	80 억	148148	N	N	5	N	N
50	20240913	160435	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	6670	0	3	0.00	49088600	7351	36.11	6720	6720	6600	8670	4670	6670	6677.81	0.99	-1185	6890	6780	6600	6490	6310	6835	6545	80	2000	500	5060	10	1	15800000	1054	7.37	0.65	12	0.05	905.00	10261.00	9800	20240524	-31.94	5260	20240805	26.81	9800	-31.94	20240524	5260	26.81	20240805	9800	-31.94	20240524	5260	26.81	20240805	2.22	N	041930	500	80 억	155966	N	N	17	N	N
51	20240913	150440	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	6690	20	2	0.30	46033400	6893	33.86	6720	6720	6600	8670	4670	6670	6678.28	0.99	-1174	6890	6780	6600	6490	6310	6835	6545	80	2000	500	5060	10	1	15800000	1057	7.39	0.65	12	0.04	905.00	10261.00	9800	20240524	-31.73	5260	20240805	27.19	9800	-31.73	20240524	5260	27.19	20240805	9800	-31.73	20240524	5260	27.19	20240805	2.22	N	041930	500	80 억	155966	N	N	16	N	N
52	20240913	140440	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	6670	0	3	0.00	37472600	5612	27.57	6720	6720	6600	8670	4670	6670	6677.23	0.99	-765	6890	6780	6600	6490	6310	6835	6545	80	2000	500	5060	10	1	15800000	1054	7.37	0.65	12	0.04	905.00	10261.00	9800	20240524	-31.94	5260	20240805	26.81	9800	-31.94	20240524	5260	26.81	20240805	9800	-31.94	20240524	5260	26.81	20240805	2.22	N	041930	500	80 억	155966	N	N	16	N	N
53	20240913	130437	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	6700	30	2	0.45	32068270	4797	23.57	6720	6720	6610	8670	4670	6670	6685.07	0.99	-723	6890	6780	6600	6490	6310	6835	6545	80	2000	500	5060	10	1	15800000	1059	7.40	0.65	12	0.03	905.00	10261.00	9800	20240524	-31.63	5260	20240805	27.38	9800	-31.63	20240524	5260	27.38	20240805	9800	-31.63	20240524	5260	27.38	20240805	2.22	N	041930	500	80 억	155966	N	N	16	N	N
54	20240913	120438	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	6680	10	2	0.15	23730460	3552	17.45	6720	6720	6610	8670	4670	6670	6680.87	0.99	-413	6890	6780	6600	6490	6310	6835	6545	80	2000	500	5060	10	1	15800000	1055	7.38	0.65	12	0.02	905.00	10261.00	9800	20240524	-31.84	5260	20240805	27.00	9800	-31.84	20240524	5260	27.00	20240805	9800	-31.84	20240524	5260	27.00	20240805	2.22	N	041930	500	80 억	155966	N	N	16	N	N
55	20240913	110439	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	6700	30	2	0.45	21027750	3147	15.46	6720	6720	6610	8670	4670	6670	6681.84	0.99	-72	6890	6780	6600	6490	6310	6835	6545	80	2000	500	5060	10	1	15800000	1059	7.40	0.65	12	0.02	905.00	10261.00	9800	20240524	-31.63	5260	20240805	27.38	9800	-31.63	20240524	5260	27.38	20240805	9800	-31.63	20240524	5260	27.38	20240805	2.22	N	041930	500	80 억	155966	N	N	16	N	N
56	20240913	100439	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	6690	20	2	0.30	12634740	1892	9.29	6720	6720	6610	8670	4670	6670	6677.98	0.99	-5	6890	6780	6600	6490	6310	6835	6545	80	2000	500	5060	10	1	15800000	1057	7.39	0.65	12	0.01	905.00	10261.00	9800	20240524	-31.73	5260	20240805	27.19	9800	-31.73	20240524	5260	27.19	20240805	9800	-31.73	20240524	5260	27.19	20240805	2.22	N	041930	500	80 억	155966	N	N	16	N	N
57	20240913	090440	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	6700	30	2	0.45	2376760	354	1.74	6720	6720	6610	8670	4670	6670	6714.01	0.99	-16	6890	6780	6600	6490	6310	6835	6545	80	2000	500	5060	10	1	15800000	1059	7.40	0.65	12	0.00	905.00	10261.00	9800	20240524	-31.63	5260	20240805	27.38	9800	-31.63	20240524	5260	27.38	20240805	9800	-31.63	20240524	5260	27.38	20240805	2.22	N	041930	500	80 억	155966	N	N	16	N	N
58	20240912	160435	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	6670	270	2	4.22	134522140	20335	62.12	6420	6710	6420	8320	4480	6400	6615.16	0.95	6145	6560	6480	6420	6340	6280	6450	6310	80	1920	500	4860	10	1	15800000	1054	7.37	0.65	12	0.13	905.00	10261.00	9800	20240524	-31.94	5260	20240805	26.81	9800	-31.94	20240524	5260	26.81	20240805	9800	-31.94	20240524	5260	26.81	20240805	2.24	N	041930	500	80 억	149966	N	N	16	N	N
59	20240912	150436	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	6660	260	2	4.06	129239020	19543	59.70	6420	6710	6420	8320	4480	6400	6613.06	0.95	6057	6560	6480	6420	6340	6280	6450	6310	80	1920	500	4860	10	1	15800000	1052	7.36	0.65	12	0.12	905.00	10261.00	9800	20240524	-32.04	5260	20240805	26.62	9800	-32.04	20240524	5260	26.62	20240805	9800	-32.04	20240524	5260	26.62	20240805	2.24	N	041930	500	80 억	149966	N	N	4	N	N
60	20240912	140438	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	6680	280	2	4.38	90667100	13752	42.01	6420	6690	6420	8320	4480	6400	6593.01	0.95	5181	6560	6480	6420	6340	6280	6450	6310	80	1920	500	4860	10	1	15800000	1055	7.38	0.65	12	0.09	905.00	10261.00	9800	20240524	-31.84	5260	20240805	27.00	9800	-31.84	20240524	5260	27.00	20240805	9800	-31.84	20240524	5260	27.00	20240805	2.24	N	041930	500	80 억	149966	N	N	4	N	N
61	20240912	130436	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	6620	220	2	3.44	67365850	10245	31.30	6420	6640	6420	8320	4480	6400	6575.49	0.95	3371	6560	6480	6420	6340	6280	6450	6310	80	1920	500	4860	10	1	15800000	1046	7.31	0.65	12	0.06	905.00	10261.00	9800	20240524	-32.45	5260	20240805	25.86	9800	-32.45	20240524	5260	25.86	20240805	9800	-32.45	20240524	5260	25.86	20240805	2.24	N	041930	500	80 억	149966	N	N	4	N	N
62	20240912	120435	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	6610	210	2	3.28	64525420	9815	29.98	6420	6640	6420	8320	4480	6400	6574.16	0.95	3369	6560	6480	6420	6340	6280	6450	6310	80	1920	500	4860	10	1	15800000	1044	7.30	0.64	12	0.06	905.00	10261.00	9800	20240524	-32.55	5260	20240805	25.67	9800	-32.55	20240524	5260	25.67	20240805	9800	-32.55	20240524	5260	25.67	20240805	2.24	N	041930	500	80 억	149966	N	N	4	N	N
63	20240912	110434	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	6610	210	2	3.28	61393940	9340	28.53	6420	6640	6420	8320	4480	6400	6573.23	0.95	3014	6560	6480	6420	6340	6280	6450	6310	80	1920	500	4860	10	1	15800000	1044	7.30	0.64	12	0.06	905.00	10261.00	9800	20240524	-32.55	5260	20240805	25.67	9800	-32.55	20240524	5260	25.67	20240805	9800	-32.55	20240524	5260	25.67	20240805	2.24	N	041930	500	80 억	149966	N	N	4	N	N
64	20240912	100436	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	6540	140	2	2.19	31569630	4808	14.69	6420	6600	6420	8320	4480	6400	6566.06	0.95	-229	6560	6480	6420	6340	6280	6450	6310	80	1920	500	4860	10	1	15800000	1033	7.23	0.64	12	0.03	905.00	10261.00	9800	20240524	-33.27	5260	20240805	24.33	9800	-33.27	20240524	5260	24.33	20240805	9800	-33.27	20240524	5260	24.33	20240805	2.24	N	041930	500	80 억	149966	N	N	4	N	N
65	20240912	090436	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	6520	120	2	1.88	2545840	392	1.20	6420	6520	6420	8320	4480	6400	6494.49	0.95	29	6560	6480	6420	6340	6280	6450	6310	80	1920	500	4860	10	1	15800000	1030	7.20	0.64	12	0.00	905.00	10261.00	9800	20240524	-33.47	5260	20240805	23.95	9800	-33.47	20240524	5260	23.95	20240805	9800	-33.47	20240524	5260	23.95	20240805	2.24	N	041930	500	80 억	149966	N	N	4	N	N
66	20240911	160427	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	6400	-30	5	-0.47	210523610	32732	138.23	6410	6500	6360	8350	4510	6430	6432.04	0.99	-6049	6543	6486	6433	6376	6323	6515	6405	80	1920	500	4880	10	1	15800000	1011	7.07	0.62	12	0.21	905.00	10261.00	9800	20240524	-34.69	5260	20240805	21.67	9800	-34.69	20240524	5260	21.67	20240805	9800	-34.69	20240524	5260	21.67	20240805	2.26	N	041930	500	80 억	156016	N	N	4	N	N
67	20240911	150430	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	6390	-40	5	-0.62	180725270	28072	118.55	6410	6500	6360	8350	4510	6430	6437.92	0.99	-6055	6543	6486	6433	6376	6323	6515	6405	80	1920	500	4880	10	1	15800000	1010	7.06	0.62	12	0.18	905.00	10261.00	9800	20240524	-34.80	5260	20240805	21.48	9800	-34.80	20240524	5260	21.48	20240805	9800	-34.80	20240524	5260	21.48	20240805	2.26	N	041930	500	80 억	156016	N	N	1	N	N
68	20240911	140430	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	6400	-30	5	-0.47	88060690	13615	57.50	6410	6500	6360	8350	4510	6430	6467.92	0.99	-5152	6543	6486	6433	6376	6323	6515	6405	80	1920	500	4880	10	1	15800000	1011	7.07	0.62	12	0.09	905.00	10261.00	9800	20240524	-34.69	5260	20240805	21.67	9800	-34.69	20240524	5260	21.67	20240805	9800	-34.69	20240524	5260	21.67	20240805	2.26	N	041930	500	80 억	156016	N	N	1	N	N
69	20240911	130429	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	6450	20	2	0.31	77870700	12026	50.79	6410	6500	6360	8350	4510	6430	6475.20	0.99	-5341	6543	6486	6433	6376	6323	6515	6405	80	1920	500	4880	10	1	15800000	1019	7.13	0.63	12	0.08	905.00	10261.00	9800	20240524	-34.18	5260	20240805	22.62	9800	-34.18	20240524	5260	22.62	20240805	9800	-34.18	20240524	5260	22.62	20240805	2.26	N	041930	500	80 억	156016	N	N	1	N	N
70	20240911	120432	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	6450	20	2	0.31	74674790	11530	48.69	6410	6500	6360	8350	4510	6430	6476.56	0.99	-4928	6543	6486	6433	6376	6323	6515	6405	80	1920	500	4880	10	1	15800000	1019	7.13	0.63	12	0.07	905.00	10261.00	9800	20240524	-34.18	5260	20240805	22.62	9800	-34.18	20240524	5260	22.62	20240805	9800	-34.18	20240524	5260	22.62	20240805	2.26	N	041930	500	80 억	156016	N	N	1	N	N
71	20240911	110427	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	6460	30	2	0.47	69051380	10658	45.01	6410	6500	6360	8350	4510	6430	6478.83	0.99	-4430	6543	6486	6433	6376	6323	6515	6405	80	1920	500	4880	10	1	15800000	1021	7.14	0.63	12	0.07	905.00	10261.00	9800	20240524	-34.08	5260	20240805	22.81	9800	-34.08	20240524	5260	22.81	20240805	9800	-34.08	20240524	5260	22.81	20240805	2.26	N	041930	500	80 억	156016	N	N	1	N	N
72	20240911	100427	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	6480	50	2	0.78	59473620	9176	38.75	6410	6500	6360	8350	4510	6430	6481.43	0.99	-4719	6543	6486	6433	6376	6323	6515	6405	80	1920	500	4880	10	1	15800000	1024	7.16	0.63	12	0.06	905.00	10261.00	9800	20240524	-33.88	5260	20240805	23.19	9800	-33.88	20240524	5260	23.19	20240805	9800	-33.88	20240524	5260	23.19	20240805	2.26	N	041930	500	80 억	156016	N	N	1	N	N
73	20240911	090432	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	6500	70	2	1.09	1787450	278	1.17	6410	6500	6360	8350	4510	6430	6429.68	0.99	-54	6543	6486	6433	6376	6323	6515	6405	80	1920	500	4880	10	1	15800000	1027	7.18	0.63	12	0.00	905.00	10261.00	9800	20240524	-33.67	5260	20240805	23.57	9800	-33.67	20240524	5260	23.57	20240805	9800	-33.67	20240524	5260	23.57	20240805	2.26	N	041930	500	80 억	156016	N	N	1	N	N
74	20240910	160428	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	6430	10	2	0.16	151919100	23610	74.55	6420	6490	6380	8340	4500	6420	6434.52	1.05	-11131	6753	6586	6353	6186	5953	6670	6270	80	1920	500	4870	10	1	15800000	1016	7.10	0.63	12	0.15	905.00	10261.00	9800	20240524	-34.39	5260	20240805	22.24	9800	-34.39	20240524	5260	22.24	20240805	9800	-34.39	20240524	5260	22.24	20240805	2.35	N	041930	500	80 억	166073	N	N	1	N	N
75	20240910	150431	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	6450	30	2	0.47	136630740	21233	67.05	6420	6490	6380	8340	4500	6420	6434.83	1.05	-10637	6753	6586	6353	6186	5953	6670	6270	80	1920	500	4870	10	1	15800000	1019	7.13	0.63	12	0.13	905.00	10261.00	9800	20240524	-34.18	5260	20240805	22.62	9800	-34.18	20240524	5260	22.62	20240805	9800	-34.18	20240524	5260	22.62	20240805	2.35	N	041930	500	80 억	166073	N	N	0	N	N
76	20240910	140429	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	6430	10	2	0.16	110499580	17176	54.24	6420	6490	6380	8340	4500	6420	6433.37	1.05	-10544	6753	6586	6353	6186	5953	6670	6270	80	1920	500	4870	10	1	15800000	1016	7.10	0.63	12	0.11	905.00	10261.00	9800	20240524	-34.39	5260	20240805	22.24	9800	-34.39	20240524	5260	22.24	20240805	9800	-34.39	20240524	5260	22.24	20240805	2.35	N	041930	500	80 억	166073	N	N	0	N	N
77	20240910	130430	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	6430	10	2	0.16	95672530	14859	46.92	6420	6490	6380	8340	4500	6420	6438.69	1.05	-9605	6753	6586	6353	6186	5953	6670	6270	80	1920	500	4870	10	1	15800000	1016	7.10	0.63	12	0.09	905.00	10261.00	9800	20240524	-34.39	5260	20240805	22.24	9800	-34.39	20240524	5260	22.24	20240805	9800	-34.39	20240524	5260	22.24	20240805	2.35	N	041930	500	80 억	166073	N	N	0	N	N
78	20240910	120427	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	6440	20	2	0.31	65637020	10179	32.14	6420	6490	6380	8340	4500	6420	6448.28	1.05	-4928	6753	6586	6353	6186	5953	6670	6270	80	1920	500	4870	10	1	15800000	1018	7.12	0.63	12	0.06	905.00	10261.00	9800	20240524	-34.29	5260	20240805	22.43	9800	-34.29	20240524	5260	22.43	20240805	9800	-34.29	20240524	5260	22.43	20240805	2.35	N	041930	500	80 억	166073	N	N	0	N	N
79	20240910	110428	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	6480	60	2	0.93	42100350	6521	20.59	6420	6490	6380	8340	4500	6420	6456.12	1.05	-2125	6753	6586	6353	6186	5953	6670	6270	80	1920	500	4870	10	1	15800000	1024	7.16	0.63	12	0.04	905.00	10261.00	9800	20240524	-33.88	5260	20240805	23.19	9800	-33.88	20240524	5260	23.19	20240805	9800	-33.88	20240524	5260	23.19	20240805	2.35	N	041930	500	80 억	166073	N	N	0	N	N
80	20240910	100429	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	6480	60	2	0.93	23009920	3570	11.27	6420	6490	6380	8340	4500	6420	6445.36	1.05	-1474	6753	6586	6353	6186	5953	6670	6270	80	1920	500	4870	10	1	15800000	1024	7.16	0.63	12	0.02	905.00	10261.00	9800	20240524	-33.88	5260	20240805	23.19	9800	-33.88	20240524	5260	23.19	20240805	9800	-33.88	20240524	5260	23.19	20240805	2.35	N	041930	500	80 억	166073	N	N	0	N	N
81	20240910	090428	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	6450	30	2	0.47	3067560	477	1.51	6420	6460	6420	8340	4500	6420	6430.94	1.05	-43	6753	6586	6353	6186	5953	6670	6270	80	1920	500	4870	10	1	15800000	1019	7.13	0.63	12	0.00	905.00	10261.00	9800	20240524	-34.18	5260	20240805	22.62	9800	-34.18	20240524	5260	22.62	20240805	9800	-34.18	20240524	5260	22.62	20240805	2.35	N	041930	500	80 억	166073	N	N	0	N	N
82	20240909	160420	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	6420	10	2	0.16	203228350	31668	91.74	6390	6520	6120	8330	4490	6410	6417.47	1.02	5411	6963	6686	6383	6106	5803	6535	5955	80	1920	500	4870	10	1	15800000	1014	7.09	0.63	12	0.20	905.00	10261.00	9800	20240524	-34.49	5260	20240805	22.05	9800	-34.49	20240524	5260	22.05	20240805	9800	-34.49	20240524	5260	22.05	20240805	2.35	N	041930	500	80 억	161729	N	N	0	N	N
83	20240909	150424	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	6470	60	2	0.94	201648080	31422	91.03	6390	6520	6120	8330	4490	6410	6417.42	1.02	5448	6963	6686	6383	6106	5803	6535	5955	80	1920	500	4870	10	1	15800000	1022	7.15	0.63	12	0.20	905.00	10261.00	9800	20240524	-33.98	5260	20240805	23.00	9800	-33.98	20240524	5260	23.00	20240805	9800	-33.98	20240524	5260	23.00	20240805	2.35	N	041930	500	80 억	161729	N	N	0	N	N
84	20240909	140426	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	6430	20	2	0.31	55435500	8799	25.49	6390	6430	6120	8330	4490	6410	6300.20	1.02	3776	6963	6686	6383	6106	5803	6535	5955	80	1920	500	4870	10	1	15800000	1016	7.10	0.63	12	0.06	905.00	10261.00	9800	20240524	-34.39	5260	20240805	22.24	9800	-34.39	20240524	5260	22.24	20240805	9800	-34.39	20240524	5260	22.24	20240805	2.35	N	041930	500	80 억	161729	N	N	0	N	N
85	20240909	130423	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	6360	-50	5	-0.78	46742520	7435	21.54	6390	6390	6120	8330	4490	6410	6286.82	1.02	3286	6963	6686	6383	6106	5803	6535	5955	80	1920	500	4870	10	1	15800000	1005	7.03	0.62	12	0.05	905.00	10261.00	9800	20240524	-35.10	5260	20240805	20.91	9800	-35.10	20240524	5260	20.91	20240805	9800	-35.10	20240524	5260	20.91	20240805	2.35	N	041930	500	80 억	161729	N	N	0	N	N
86	20240909	120421	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	6360	-50	5	-0.78	43165410	6871	19.90	6390	6390	6120	8330	4490	6410	6282.26	1.02	3314	6963	6686	6383	6106	5803	6535	5955	80	1920	500	4870	10	1	15800000	1005	7.03	0.62	12	0.04	905.00	10261.00	9800	20240524	-35.10	5260	20240805	20.91	9800	-35.10	20240524	5260	20.91	20240805	9800	-35.10	20240524	5260	20.91	20240805	2.35	N	041930	500	80 억	161729	N	N	0	N	N
87	20240909	110422	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	6330	-80	5	-1.25	36898280	5880	17.03	6390	6390	6120	8330	4490	6410	6275.22	1.02	3107	6963	6686	6383	6106	5803	6535	5955	80	1920	500	4870	10	1	15800000	1000	6.99	0.62	12	0.04	905.00	10261.00	9800	20240524	-35.41	5260	20240805	20.34	9800	-35.41	20240524	5260	20.34	20240805	9800	-35.41	20240524	5260	20.34	20240805	2.35	N	041930	500	80 억	161729	N	N	0	N	N
88	20240909	100426	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	6320	-90	5	-1.40	30810060	4910	14.22	6390	6390	6120	8330	4490	6410	6274.96	1.02	2553	6963	6686	6383	6106	5803	6535	5955	80	1920	500	4870	10	1	15800000	999	6.98	0.62	12	0.03	905.00	10261.00	9800	20240524	-35.51	5260	20240805	20.15	9800	-35.51	20240524	5260	20.15	20240805	9800	-35.51	20240524	5260	20.15	20240805	2.35	N	041930	500	80 억	161729	N	N	0	N	N
89	20240909	090420	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	6270	-140	5	-2.18	3418550	541	1.57	6390	6390	6270	8330	4490	6410	6318.95	1.02	-75	6963	6686	6383	6106	5803	6535	5955	80	1920	500	4870	10	1	15800000	991	6.93	0.61	12	0.00	905.00	10261.00	9800	20240524	-36.02	5260	20240805	19.20	9800	-36.02	20240524	5260	19.20	20240805	9800	-36.02	20240524	5260	19.20	20240805	2.35	N	041930	500	80 억	161729	N	N	0	N	N
90	20240906	160418	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	6410	-160	5	-2.44	221470970	34517	105.75	6650	6660	6080	8540	4600	6570	6416.28	1.02	1354	6803	6686	6593	6476	6383	6745	6535	80	1970	500	4990	10	1	15800000	1013	7.08	0.62	12	0.22	905.00	10261.00	9800	20240524	-34.59	5260	20240805	21.86	9800	-34.59	20240524	5260	21.86	20240805	9800	-34.59	20240524	5260	21.86	20240805	2.38	N	041930	500	80 억	160375	N	N	1	N	N
91	20240906	150424	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	6460	-110	5	-1.67	197004110	30705	94.07	6650	6660	6080	8540	4600	6570	6416.01	1.02	1681	6803	6686	6593	6476	6383	6745	6535	80	1970	500	4990	10	1	15800000	1021	7.14	0.63	12	0.19	905.00	10261.00	9800	20240524	-34.08	5260	20240805	22.81	9800	-34.08	20240524	5260	22.81	20240805	9800	-34.08	20240524	5260	22.81	20240805	2.38	N	041930	500	80 억	160375	N	N	1	N	N
92	20240906	140424	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	6450	-120	5	-1.83	148421590	23158	70.95	6650	6660	6080	8540	4600	6570	6409.06	1.02	219	6803	6686	6593	6476	6383	6745	6535	80	1970	500	4990	10	1	15800000	1019	7.13	0.63	12	0.15	905.00	10261.00	9800	20240524	-34.18	5260	20240805	22.62	9800	-34.18	20240524	5260	22.62	20240805	9800	-34.18	20240524	5260	22.62	20240805	2.38	N	041930	500	80 억	160375	N	N	1	N	N
93	20240906	130421	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	6430	-140	5	-2.13	146413750	22845	69.99	6650	6660	6080	8540	4600	6570	6408.98	1.02	290	6803	6686	6593	6476	6383	6745	6535	80	1970	500	4990	10	1	15800000	1016	7.10	0.63	12	0.14	905.00	10261.00	9800	20240524	-34.39	5260	20240805	22.24	9800	-34.39	20240524	5260	22.24	20240805	9800	-34.39	20240524	5260	22.24	20240805	2.38	N	041930	500	80 억	160375	N	N	1	N	N
94	20240906	120423	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	6400	-170	5	-2.59	140926440	21987	67.36	6650	6660	6080	8540	4600	6570	6409.51	1.02	-116	6803	6686	6593	6476	6383	6745	6535	80	1970	500	4990	10	1	15800000	1011	7.07	0.62	12	0.14	905.00	10261.00	9800	20240524	-34.69	5260	20240805	21.67	9800	-34.69	20240524	5260	21.67	20240805	9800	-34.69	20240524	5260	21.67	20240805	2.38	N	041930	500	80 억	160375	N	N	1	N	N
95	20240906	110426	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	6430	-140	5	-2.13	116658580	18196	55.75	6650	6660	6080	8540	4600	6570	6411.19	1.02	-815	6803	6686	6593	6476	6383	6745	6535	80	1970	500	4990	10	1	15800000	1016	7.10	0.63	12	0.12	905.00	10261.00	9800	20240524	-34.39	5260	20240805	22.24	9800	-34.39	20240524	5260	22.24	20240805	9800	-34.39	20240524	5260	22.24	20240805	2.38	N	041930	500	80 억	160375	N	N	1	N	N
96	20240906	100419	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	6470	-100	5	-1.52	40161490	6134	18.79	6650	6660	6460	8540	4600	6570	6547.34	1.02	-1866	6803	6686	6593	6476	6383	6745	6535	80	1970	500	4990	10	1	15800000	1022	7.15	0.63	12	0.04	905.00	10261.00	9800	20240524	-33.98	5260	20240805	23.00	9800	-33.98	20240524	5260	23.00	20240805	9800	-33.98	20240524	5260	23.00	20240805	2.38	N	041930	500	80 억	160375	N	N	1	N	N
97	20240906	090423	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	6640	70	2	1.07	7345030	1107	3.39	6650	6660	6610	8540	4600	6570	6635.31	1.02	7	6803	6686	6593	6476	6383	6745	6535	80	1970	500	4990	10	1	15800000	1049	7.34	0.65	12	0.01	905.00	10261.00	9800	20240524	-32.24	5260	20240805	26.24	9800	-32.24	20240524	5260	26.24	20240805	9800	-32.24	20240524	5260	26.24	20240805	2.38	N	041930	500	80 억	160375	N	N	1	N	N
98	20240905	160416	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	6570	20	2	0.31	213814580	32442	59.04	6550	6710	6500	8510	4590	6550	6590.68	1.04	-5343	6816	6682	6596	6462	6376	6640	6420	80	1960	500	4970	10	1	15800000	1038	7.26	0.64	12	0.21	905.00	10261.00	9800	20240524	-32.96	5260	20240805	24.90	9800	-32.96	20240524	5260	24.90	20240805	9800	-32.96	20240524	5260	24.90	20240805	2.38	N	041930	500	80 억	164982	N	N	1	N	N
99	20240905	150422	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	6600	50	2	0.76	201555330	30577	55.65	6550	6710	6500	8510	4590	6550	6591.73	1.04	-5500	6816	6682	6596	6462	6376	6640	6420	80	1960	500	4970	10	1	15800000	1043	7.29	0.64	12	0.19	905.00	10261.00	9800	20240524	-32.65	5260	20240805	25.48	9800	-32.65	20240524	5260	25.48	20240805	9800	-32.65	20240524	5260	25.48	20240805	2.38	N	041930	500	80 억	164982	N	N	0	N	N
100	20240905	140420	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	6600	50	2	0.76	145725890	22069	40.16	6550	6710	6520	8510	4590	6550	6603.19	1.04	-5271	6816	6682	6596	6462	6376	6640	6420	80	1960	500	4970	10	1	15800000	1043	7.29	0.64	12	0.14	905.00	10261.00	9800	20240524	-32.65	5260	20240805	25.48	9800	-32.65	20240524	5260	25.48	20240805	9800	-32.65	20240524	5260	25.48	20240805	2.38	N	041930	500	80 억	164982	N	N	0	N	N
101	20240905	130422	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	6570	20	2	0.31	119364980	18052	32.85	6550	6710	6530	8510	4590	6550	6612.29	1.04	-2810	6816	6682	6596	6462	6376	6640	6420	80	1960	500	4970	10	1	15800000	1038	7.26	0.64	12	0.11	905.00	10261.00	9800	20240524	-32.96	5260	20240805	24.90	9800	-32.96	20240524	5260	24.90	20240805	9800	-32.96	20240524	5260	24.90	20240805	2.38	N	041930	500	80 억	164982	N	N	0	N	N
102	20240905	120419	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	6600	50	2	0.76	94858510	14313	26.05	6550	6710	6550	8510	4590	6550	6627.44	1.04	-1506	6816	6682	6596	6462	6376	6640	6420	80	1960	500	4970	10	1	15800000	1043	7.29	0.64	12	0.09	905.00	10261.00	9800	20240524	-32.65	5260	20240805	25.48	9800	-32.65	20240524	5260	25.48	20240805	9800	-32.65	20240524	5260	25.48	20240805	2.38	N	041930	500	80 억	164982	N	N	0	N	N
103	20240905	110418	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	6630	80	2	1.22	56530010	8501	15.47	6550	6710	6550	8510	4590	6550	6649.81	1.04	3099	6816	6682	6596	6462	6376	6640	6420	80	1960	500	4970	10	1	15800000	1048	7.33	0.65	12	0.05	905.00	10261.00	9800	20240524	-32.35	5260	20240805	26.05	9800	-32.35	20240524	5260	26.05	20240805	9800	-32.35	20240524	5260	26.05	20240805	2.38	N	041930	500	80 억	164982	N	N	0	N	N
104	20240905	100418	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	6690	140	2	2.14	46556770	7003	12.74	6550	6710	6550	8510	4590	6550	6648.12	1.04	3502	6816	6682	6596	6462	6376	6640	6420	80	1960	500	4970	10	1	15800000	1057	7.39	0.65	12	0.04	905.00	10261.00	9800	20240524	-31.73	5260	20240805	27.19	9800	-31.73	20240524	5260	27.19	20240805	9800	-31.73	20240524	5260	27.19	20240805	2.38	N	041930	500	80 억	164982	N	N	0	N	N
105	20240905	090422	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	6560	10	2	0.15	701830	107	0.19	6550	6610	6550	8510	4590	6550	6559.16	1.04	4	6816	6682	6596	6462	6376	6640	6420	80	1960	500	4970	10	1	15800000	1036	7.25	0.64	12	0.00	905.00	10261.00	9800	20240524	-33.06	5260	20240805	24.71	9800	-33.06	20240524	5260	24.71	20240805	9800	-33.06	20240524	5260	24.71	20240805	2.38	N	041930	500	80 억	164982	N	N	0	N	N
106	20240904	160413	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	6550	-210	5	-3.11	359835330	54769	116.19	6700	6730	6510	8780	4740	6760	6569.73	1.07	-3439	6966	6862	6796	6692	6626	6830	6660	80	2020	500	5130	10	1	15800000	1035	7.24	0.64	12	0.35	905.00	10261.00	9800	20240524	-33.16	5260	20240805	24.52	9800	-33.16	20240524	5260	24.52	20240805	9800	-33.16	20240524	5260	24.52	20240805	2.38	N	041930	500	80 억	168421	N	N	29	N	N
107	20240904	150416	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	6570	-190	5	-2.81	313829630	47752	101.30	6700	6730	6510	8780	4740	6760	6571.69	1.07	-2091	6966	6862	6796	6692	6626	6830	6660	80	2020	500	5130	10	1	15800000	1038	7.26	0.64	12	0.30	905.00	10261.00	9800	20240524	-32.96	5260	20240805	24.90	9800	-32.96	20240524	5260	24.90	20240805	9800	-32.96	20240524	5260	24.90	20240805	2.38	N	041930	500	80 억	168421	N	N	29	N	N
108	20240904	140418	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	6570	-190	5	-2.81	258041560	39235	83.24	6700	6730	6510	8780	4740	6760	6576.37	1.07	-2100	6966	6862	6796	6692	6626	6830	6660	80	2020	500	5130	10	1	15800000	1038	7.26	0.64	12	0.25	905.00	10261.00	9800	20240524	-32.96	5260	20240805	24.90	9800	-32.96	20240524	5260	24.90	20240805	9800	-32.96	20240524	5260	24.90	20240805	2.38	N	041930	500	80 억	168421	N	N	29	N	N
109	20240904	130417	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	6560	-200	5	-2.96	184398790	28008	59.42	6700	6730	6510	8780	4740	6760	6583.18	1.07	-5159	6966	6862	6796	6692	6626	6830	6660	80	2020	500	5130	10	1	15800000	1036	7.25	0.64	12	0.18	905.00	10261.00	9800	20240524	-33.06	5260	20240805	24.71	9800	-33.06	20240524	5260	24.71	20240805	9800	-33.06	20240524	5260	24.71	20240805	2.38	N	041930	500	80 억	168421	N	N	29	N	N
110	20240904	120414	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	6610	-150	5	-2.22	148707970	22589	47.92	6700	6730	6510	8780	4740	6760	6582.45	1.07	-4586	6966	6862	6796	6692	6626	6830	6660	80	2020	500	5130	10	1	15800000	1044	7.30	0.64	12	0.14	905.00	10261.00	9800	20240524	-32.55	5260	20240805	25.67	9800	-32.55	20240524	5260	25.67	20240805	9800	-32.55	20240524	5260	25.67	20240805	2.38	N	041930	500	80 억	168421	N	N	29	N	N
111	20240904	110414	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	6550	-210	5	-3.11	60721930	9258	19.64	6700	6700	6510	8780	4740	6760	6556.75	1.07	-1714	6966	6862	6796	6692	6626	6830	6660	80	2020	500	5130	10	1	15800000	1035	7.24	0.64	12	0.06	905.00	10261.00	9800	20240524	-33.16	5260	20240805	24.52	9800	-33.16	20240524	5260	24.52	20240805	9800	-33.16	20240524	5260	24.52	20240805	2.38	N	041930	500	80 억	168421	N	N	29	N	N
112	20240904	100417	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	6550	-210	5	-3.11	44792480	6821	14.47	6700	6700	6510	8780	4740	6760	6564.09	1.07	-2148	6966	6862	6796	6692	6626	6830	6660	80	2020	500	5130	10	1	15800000	1035	7.24	0.64	12	0.04	905.00	10261.00	9800	20240524	-33.16	5260	20240805	24.52	9800	-33.16	20240524	5260	24.52	20240805	9800	-33.16	20240524	5260	24.52	20240805	2.38	N	041930	500	80 억	168421	N	N	29	N	N
113	20240904	090415	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	6640	-120	5	-1.78	4158540	624	1.32	6700	6700	6610	8780	4740	6760	6646.93	1.07	4	6966	6862	6796	6692	6626	6830	6660	80	2020	500	5130	10	1	15800000	1049	7.34	0.65	12	0.00	905.00	10261.00	9800	20240524	-32.24	5260	20240805	26.24	9800	-32.24	20240524	5260	26.24	20240805	9800	-32.24	20240524	5260	26.24	20240805	2.38	N	041930	500	80 억	168421	N	N	29	N	N
114	20240903	160410	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	6760	-70	5	-1.02	316433810	46525	248.31	6860	6900	6730	8870	4790	6830	6801.45	1.09	-3393	6923	6876	6793	6746	6663	6900	6770	80	2040	500	5190	10	1	15800000	1068	7.47	0.66	12	0.29	905.00	10261.00	9800	20240524	-31.02	5260	20240805	28.52	9800	-31.02	20240524	5260	28.52	20240805	9800	-31.02	20240524	5260	28.52	20240805	2.44	N	041930	500	80 억	171645	N	N	29	N	N
115	20240903	150413	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	6790	-40	5	-0.59	308646480	45374	242.16	6860	6900	6730	8870	4790	6830	6802.28	1.09	-3066	6923	6876	6793	6746	6663	6900	6770	80	2040	500	5190	10	1	15800000	1073	7.50	0.66	12	0.29	905.00	10261.00	9800	20240524	-30.71	5260	20240805	29.09	9800	-30.71	20240524	5260	29.09	20240805	9800	-30.71	20240524	5260	29.09	20240805	2.44	N	041930	500	80 억	171645	N	N	17	N	N
116	20240903	140412	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	6780	-50	5	-0.73	162100880	23828	127.17	6860	6900	6730	8870	4790	6830	6802.96	1.09	-576	6923	6876	6793	6746	6663	6900	6770	80	2040	500	5190	10	1	15800000	1071	7.49	0.66	12	0.15	905.00	10261.00	9800	20240524	-30.82	5260	20240805	28.90	9800	-30.82	20240524	5260	28.90	20240805	9800	-30.82	20240524	5260	28.90	20240805	2.44	N	041930	500	80 억	171645	N	N	17	N	N
117	20240903	130414	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	6810	-20	5	-0.29	88675700	12969	69.22	6860	6900	6780	8870	4790	6830	6837.51	1.09	-2720	6923	6876	6793	6746	6663	6900	6770	80	2040	500	5190	10	1	15800000	1076	7.52	0.66	12	0.08	905.00	10261.00	9800	20240524	-30.51	5260	20240805	29.47	9800	-30.51	20240524	5260	29.47	20240805	9800	-30.51	20240524	5260	29.47	20240805	2.44	N	041930	500	80 억	171645	N	N	17	N	N
118	20240903	120408	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	6790	-40	5	-0.59	76886630	11232	59.95	6860	6900	6780	8870	4790	6830	6845.32	1.09	-1048	6923	6876	6793	6746	6663	6900	6770	80	2040	500	5190	10	1	15800000	1073	7.50	0.66	12	0.07	905.00	10261.00	9800	20240524	-30.71	5260	20240805	29.09	9800	-30.71	20240524	5260	29.09	20240805	9800	-30.71	20240524	5260	29.09	20240805	2.44	N	041930	500	80 억	171645	N	N	17	N	N
119	20240903	110407	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	6830	0	3	0.00	71434000	10429	55.66	6860	6900	6790	8870	4790	6830	6849.55	1.09	-561	6923	6876	6793	6746	6663	6900	6770	80	2040	500	5190	10	1	15800000	1079	7.55	0.67	12	0.07	905.00	10261.00	9800	20240524	-30.31	5260	20240805	29.85	9800	-30.31	20240524	5260	29.85	20240805	9800	-30.31	20240524	5260	29.85	20240805	2.44	N	041930	500	80 억	171645	N	N	17	N	N
120	20240903	100408	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	6820	-10	5	-0.15	55696350	8115	43.31	6860	6900	6800	8870	4790	6830	6863.38	1.09	-865	6923	6876	6793	6746	6663	6900	6770	80	2040	500	5190	10	1	15800000	1078	7.54	0.66	12	0.05	905.00	10261.00	9800	20240524	-30.41	5260	20240805	29.66	9800	-30.41	20240524	5260	29.66	20240805	9800	-30.41	20240524	5260	29.66	20240805	2.44	N	041930	500	80 억	171645	N	N	17	N	N
121	20240903	090408	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	6860	30	2	0.44	4139810	604	3.22	6860	6860	6830	8870	4790	6830	6853.99	1.09	-256	6923	6876	6793	6746	6663	6900	6770	80	2040	500	5190	10	1	15800000	1084	7.58	0.67	12	0.00	905.00	10261.00	9800	20240524	-30.00	5260	20240805	30.42	9800	-30.00	20240524	5260	30.42	20240805	9800	-30.00	20240524	5260	30.42	20240805	2.44	N	041930	500	80 억	171645	N	N	17	N	N
122	20240902	160405	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	6830	70	2	1.04	123942350	18311	63.64	6770	6840	6710	8780	4740	6760	6768.74	1.10	-2016	6913	6836	6763	6686	6613	6875	6725	80	2020	500	5130	10	1	15800000	1079	7.55	0.67	12	0.12	905.00	10261.00	9800	20240524	-30.31	5260	20240805	29.85	9800	-30.31	20240524	5260	29.85	20240805	9800	-30.31	20240524	5260	29.85	20240805	2.47	N	041930	500	80 억	173718	N	N	17	N	N
123	20240902	150410	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	6820	60	2	0.89	115709260	17104	59.44	6770	6840	6710	8780	4740	6760	6765.04	1.10	-1828	6913	6836	6763	6686	6613	6875	6725	80	2020	500	5130	10	1	15800000	1078	7.54	0.66	12	0.11	905.00	10261.00	9800	20240524	-30.41	5260	20240805	29.66	9800	-30.41	20240524	5260	29.66	20240805	9800	-30.41	20240524	5260	29.66	20240805	2.47	N	041930	500	80 억	173718	N	N	0	N	N
124	20240902	140411	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	6750	-10	5	-0.15	80004740	11853	41.19	6770	6830	6710	8780	4740	6760	6749.75	1.10	-3381	6913	6836	6763	6686	6613	6875	6725	80	2020	500	5130	10	1	15800000	1067	7.46	0.66	12	0.08	905.00	10261.00	9800	20240524	-31.12	5260	20240805	28.33	9800	-31.12	20240524	5260	28.33	20240805	9800	-31.12	20240524	5260	28.33	20240805	2.47	N	041930	500	80 억	173718	N	N	0	N	N
125	20240902	130408	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	6750	-10	5	-0.15	74809940	11082	38.51	6770	6830	6710	8780	4740	6760	6750.58	1.10	-3142	6913	6836	6763	6686	6613	6875	6725	80	2020	500	5130	10	1	15800000	1067	7.46	0.66	12	0.07	905.00	10261.00	9800	20240524	-31.12	5260	20240805	28.33	9800	-31.12	20240524	5260	28.33	20240805	9800	-31.12	20240524	5260	28.33	20240805	2.47	N	041930	500	80 억	173718	N	N	0	N	N
126	20240902	120410	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	6760	0	3	0.00	57012400	8441	29.33	6770	6830	6710	8780	4740	6760	6754.22	1.10	-3122	6913	6836	6763	6686	6613	6875	6725	80	2020	500	5130	10	1	15800000	1068	7.47	0.66	12	0.05	905.00	10261.00	9800	20240524	-31.02	5260	20240805	28.52	9800	-31.02	20240524	5260	28.52	20240805	9800	-31.02	20240524	5260	28.52	20240805	2.47	N	041930	500	80 억	173718	N	N	0	N	N
127	20240902	110407	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	6770	10	2	0.15	50465940	7473	25.97	6770	6830	6710	8780	4740	6760	6753.10	1.10	-3092	6913	6836	6763	6686	6613	6875	6725	80	2020	500	5130	10	1	15800000	1070	7.48	0.66	12	0.05	905.00	10261.00	9800	20240524	-30.92	5260	20240805	28.71	9800	-30.92	20240524	5260	28.71	20240805	9800	-30.92	20240524	5260	28.71	20240805	2.47	N	041930	500	80 억	173718	N	N	0	N	N
128	20240902	100406	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	6730	-30	5	-0.44	34193080	5065	17.60	6770	6830	6710	8780	4740	6760	6750.85	1.10	-1395	6913	6836	6763	6686	6613	6875	6725	80	2020	500	5130	10	1	15800000	1063	7.44	0.66	12	0.03	905.00	10261.00	9800	20240524	-31.33	5260	20240805	27.95	9800	-31.33	20240524	5260	27.95	20240805	9800	-31.33	20240524	5260	27.95	20240805	2.47	N	041930	500	80 억	173718	N	N	0	N	N
129	20240902	090403	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	6760	0	3	0.00	5736760	848	2.95	6770	6770	6760	8780	4740	6760	6765.05	1.10	-49	6913	6836	6763	6686	6613	6875	6725	80	2020	500	5130	10	1	15800000	1068	7.47	0.66	12	0.01	905.00	10261.00	9800	20240524	-31.02	5260	20240805	28.52	9800	-31.02	20240524	5260	28.52	20240805	9800	-31.02	20240524	5260	28.52	20240805	2.47	N	041930	500	80 억	173718	N	N	0	N	N

53 KiB Raw Blame History

53 KiB

Raw Blame History