KissMeData/104830/price/prices-20240901.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

57 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240930	160806	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	26550	-150	5	-0.56	799897550	30433	131.09	26650	26700	26000	34700	18700	26700	26283.54	19.37	1017	27366	27032	26766	26432	26166	26900	26300	63	8000	500	19750	50	1	12608000	3347	24.18	0.75	12	0.24	1098.00	35554.00	43850	20240401	-39.45	23800	20240919	11.55	43850	-39.45	20240401	23800	11.55	20240919	43850	-39.45	20240401	23800	11.55	20240919	0.51	N	104830	500	63 억	2441885	N	N	38	N	N
3	20240930	150818	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	26300	-400	5	-1.50	750226200	28556	123.00	26650	26700	26000	34700	18700	26700	26272.10	19.37	842	27366	27032	26766	26432	26166	26900	26300	63	8000	500	19750	50	1	12608000	3316	23.95	0.74	12	0.23	1098.00	35554.00	43850	20240401	-40.02	23800	20240919	10.50	43850	-40.02	20240401	23800	10.50	20240919	43850	-40.02	20240401	23800	10.50	20240919	0.51	N	104830	500	63 억	2441885	N	N	2	N	N
4	20240930	140816	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	26300	-400	5	-1.50	545266800	20729	89.29	26650	26700	26100	34700	18700	26700	26304.54	19.37	-1211	27366	27032	26766	26432	26166	26900	26300	63	8000	500	19750	50	1	12608000	3316	23.95	0.74	12	0.16	1098.00	35554.00	43850	20240401	-40.02	23800	20240919	10.50	43850	-40.02	20240401	23800	10.50	20240919	43850	-40.02	20240401	23800	10.50	20240919	0.51	N	104830	500	63 억	2441885	N	N	2	N	N
5	20240930	130813	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	26450	-250	5	-0.94	441871150	16791	72.33	26650	26700	26150	34700	18700	26700	26315.95	19.37	-682	27366	27032	26766	26432	26166	26900	26300	63	8000	500	19750	50	1	12608000	3335	24.09	0.74	12	0.13	1098.00	35554.00	43850	20240401	-39.68	23800	20240919	11.13	43850	-39.68	20240401	23800	11.13	20240919	43850	-39.68	20240401	23800	11.13	20240919	0.51	N	104830	500	63 억	2441885	N	N	2	N	N
6	20240930	120810	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	26400	-300	5	-1.12	385775450	14667	63.18	26650	26700	26150	34700	18700	26700	26302.27	19.37	-902	27366	27032	26766	26432	26166	26900	26300	63	8000	500	19750	50	1	12608000	3329	24.04	0.74	12	0.12	1098.00	35554.00	43850	20240401	-39.79	23800	20240919	10.92	43850	-39.79	20240401	23800	10.92	20240919	43850	-39.79	20240401	23800	10.92	20240919	0.51	N	104830	500	63 억	2441885	N	N	2	N	N
7	20240930	110808	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	26300	-400	5	-1.50	303556750	11540	49.71	26650	26700	26150	34700	18700	26700	26304.74	19.37	-1472	27366	27032	26766	26432	26166	26900	26300	63	8000	500	19750	50	1	12608000	3316	23.95	0.74	12	0.09	1098.00	35554.00	43850	20240401	-40.02	23800	20240919	10.50	43850	-40.02	20240401	23800	10.50	20240919	43850	-40.02	20240401	23800	10.50	20240919	0.51	N	104830	500	63 억	2441885	N	N	2	N	N
8	20240930	100807	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	26200	-500	5	-1.87	210651700	8004	34.48	26650	26700	26200	34700	18700	26700	26318.30	19.37	-691	27366	27032	26766	26432	26166	26900	26300	63	8000	500	19750	50	1	12608000	3303	23.86	0.74	12	0.06	1098.00	35554.00	43850	20240401	-40.25	23800	20240919	10.08	43850	-40.25	20240401	23800	10.08	20240919	43850	-40.25	20240401	23800	10.08	20240919	0.51	N	104830	500	63 억	2441885	N	N	2	N	N
9	20240930	090735	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	26550	-150	5	-0.56	46193550	1746	7.52	26650	26700	26200	34700	18700	26700	26456.79	19.37	-753	27366	27032	26766	26432	26166	26900	26300	63	8000	500	19750	50	1	12608000	3347	24.18	0.75	12	0.01	1098.00	35554.00	43850	20240401	-39.45	23800	20240919	11.55	43850	-39.45	20240401	23800	11.55	20240919	43850	-39.45	20240401	23800	11.55	20240919	0.51	N	104830	500	63 억	2441885	N	N	2	N	N
10	20240927	160810	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	26700	-100	5	-0.37	614121350	23003	35.94	26800	27100	26500	34800	18800	26800	26697.44	19.38	-3503	27466	27132	26766	26432	26066	27300	26600	63	8000	500	19830	50	1	12608000	3366	24.32	0.75	12	0.18	1098.00	35554.00	43850	20240401	-39.11	23800	20240919	12.18	43850	-39.11	20240401	23800	12.18	20240919	43850	-39.11	20240401	23800	12.18	20240919	0.52	N	104830	500	63 억	2443250	N	N	2	N	N
11	20240927	150815	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	26600	-200	5	-0.75	563505500	21104	32.97	26800	27100	26500	34800	18800	26800	26701.36	19.38	-2530	27466	27132	26766	26432	26066	27300	26600	63	8000	500	19830	50	1	12608000	3354	24.23	0.75	12	0.17	1098.00	35554.00	43850	20240401	-39.34	23800	20240919	11.76	43850	-39.34	20240401	23800	11.76	20240919	43850	-39.34	20240401	23800	11.76	20240919	0.52	N	104830	500	63 억	2443250	N	N	20	N	N
12	20240927	140821	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	26600	-200	5	-0.75	406951900	15220	23.78	26800	27100	26500	34800	18800	26800	26737.97	19.38	-1619	27466	27132	26766	26432	26066	27300	26600	63	8000	500	19830	50	1	12608000	3354	24.23	0.75	12	0.12	1098.00	35554.00	43850	20240401	-39.34	23800	20240919	11.76	43850	-39.34	20240401	23800	11.76	20240919	43850	-39.34	20240401	23800	11.76	20240919	0.52	N	104830	500	63 억	2443250	N	N	20	N	N
13	20240927	130814	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	26650	-150	5	-0.56	326916850	12218	19.09	26800	27100	26500	34800	18800	26800	26756.99	19.38	-1602	27466	27132	26766	26432	26066	27300	26600	63	8000	500	19830	50	1	12608000	3360	24.27	0.75	12	0.10	1098.00	35554.00	43850	20240401	-39.22	23800	20240919	11.97	43850	-39.22	20240401	23800	11.97	20240919	43850	-39.22	20240401	23800	11.97	20240919	0.52	N	104830	500	63 억	2443250	N	N	20	N	N
14	20240927	120810	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	26750	-50	5	-0.19	299301400	11184	17.47	26800	27100	26500	34800	18800	26800	26761.57	19.38	-1533	27466	27132	26766	26432	26066	27300	26600	63	8000	500	19830	50	1	12608000	3373	24.36	0.75	12	0.09	1098.00	35554.00	43850	20240401	-39.00	23800	20240919	12.39	43850	-39.00	20240401	23800	12.39	20240919	43850	-39.00	20240401	23800	12.39	20240919	0.52	N	104830	500	63 억	2443250	N	N	20	N	N
15	20240927	110814	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	26650	-150	5	-0.56	237825150	8882	13.88	26800	27100	26500	34800	18800	26800	26776.08	19.38	-828	27466	27132	26766	26432	26066	27300	26600	63	8000	500	19830	50	1	12608000	3360	24.27	0.75	12	0.07	1098.00	35554.00	43850	20240401	-39.22	23800	20240919	11.97	43850	-39.22	20240401	23800	11.97	20240919	43850	-39.22	20240401	23800	11.97	20240919	0.52	N	104830	500	63 억	2443250	N	N	20	N	N
16	20240927	100812	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	26700	-100	5	-0.37	162360750	6046	9.45	26800	27100	26600	34800	18800	26800	26854.24	19.38	-918	27466	27132	26766	26432	26066	27300	26600	63	8000	500	19830	50	1	12608000	3366	24.32	0.75	12	0.05	1098.00	35554.00	43850	20240401	-39.11	23800	20240919	12.18	43850	-39.11	20240401	23800	12.18	20240919	43850	-39.11	20240401	23800	12.18	20240919	0.52	N	104830	500	63 억	2443250	N	N	20	N	N
17	20240927	090814	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	26750	-50	5	-0.19	11491050	429	0.67	26800	26950	26650	34800	18800	26800	26785.66	19.38	-126	27466	27132	26766	26432	26066	27300	26600	63	8000	500	19830	50	1	12608000	3373	24.36	0.75	12	0.00	1098.00	35554.00	43850	20240401	-39.00	23800	20240919	12.39	43850	-39.00	20240401	23800	12.39	20240919	43850	-39.00	20240401	23800	12.39	20240919	0.52	N	104830	500	63 억	2443250	N	N	20	N	N
18	20240926	160758	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	26800	750	2	2.88	1710950900	63953	97.64	26600	27100	26400	33850	18250	26050	26753.25	19.44	-1833	27083	26566	25933	25416	24783	26825	25675	63	7800	500	19270	50	1	12608000	3379	24.41	0.75	12	0.51	1098.00	35554.00	43850	20240401	-38.88	23800	20240919	12.61	43850	-38.88	20240401	23800	12.61	20240919	43850	-38.88	20240401	23800	12.61	20240919	0.52	N	104830	500	63 억	2451223	N	N	20	N	N
19	20240926	150801	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	26850	800	2	3.07	1675326250	62626	95.61	26600	27100	26400	33850	18250	26050	26751.29	19.44	-1355	27083	26566	25933	25416	24783	26825	25675	63	7800	500	19270	50	1	12608000	3385	24.45	0.76	12	0.50	1098.00	35554.00	43850	20240401	-38.77	23800	20240919	12.82	43850	-38.77	20240401	23800	12.82	20240919	43850	-38.77	20240401	23800	12.82	20240919	0.52	N	104830	500	63 억	2451223	N	N	498	N	N
20	20240926	140809	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	26700	650	2	2.50	1516778850	56703	86.57	26600	27100	26400	33850	18250	26050	26749.53	19.44	-1497	27083	26566	25933	25416	24783	26825	25675	63	7800	500	19270	50	1	12608000	3366	24.32	0.75	12	0.45	1098.00	35554.00	43850	20240401	-39.11	23800	20240919	12.18	43850	-39.11	20240401	23800	12.18	20240919	43850	-39.11	20240401	23800	12.18	20240919	0.52	N	104830	500	63 억	2451223	N	N	498	N	N
21	20240926	130806	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	26600	550	2	2.11	1289010250	48150	73.51	26600	27100	26400	33850	18250	26050	26770.72	19.44	-1334	27083	26566	25933	25416	24783	26825	25675	63	7800	500	19270	50	1	12608000	3354	24.23	0.75	12	0.38	1098.00	35554.00	43850	20240401	-39.34	23800	20240919	11.76	43850	-39.34	20240401	23800	11.76	20240919	43850	-39.34	20240401	23800	11.76	20240919	0.52	N	104830	500	63 억	2451223	N	N	498	N	N
22	20240926	120809	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	26750	700	2	2.69	1047010800	39103	59.70	26600	27100	26400	33850	18250	26050	26775.72	19.44	473	27083	26566	25933	25416	24783	26825	25675	63	7800	500	19270	50	1	12608000	3373	24.36	0.75	12	0.31	1098.00	35554.00	43850	20240401	-39.00	23800	20240919	12.39	43850	-39.00	20240401	23800	12.39	20240919	43850	-39.00	20240401	23800	12.39	20240919	0.52	N	104830	500	63 억	2451223	N	N	498	N	N
23	20240926	110808	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	26800	750	2	2.88	831358400	31048	47.40	26600	27100	26400	33850	18250	26050	26776.55	19.44	570	27083	26566	25933	25416	24783	26825	25675	63	7800	500	19270	50	1	12608000	3379	24.41	0.75	12	0.25	1098.00	35554.00	43850	20240401	-38.88	23800	20240919	12.61	43850	-38.88	20240401	23800	12.61	20240919	43850	-38.88	20240401	23800	12.61	20240919	0.52	N	104830	500	63 억	2451223	N	N	498	N	N
24	20240926	100810	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	26850	800	2	3.07	644530350	24056	36.73	26600	27100	26400	33850	18250	26050	26792.91	19.44	1839	27083	26566	25933	25416	24783	26825	25675	63	7800	500	19270	50	1	12608000	3385	24.45	0.76	12	0.19	1098.00	35554.00	43850	20240401	-38.77	23800	20240919	12.82	43850	-38.77	20240401	23800	12.82	20240919	43850	-38.77	20240401	23800	12.82	20240919	0.52	N	104830	500	63 억	2451223	N	N	498	N	N
25	20240926	090806	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	26550	500	2	1.92	319251150	11910	18.18	26600	27100	26400	33850	18250	26050	26805.30	19.44	578	27083	26566	25933	25416	24783	26825	25675	63	7800	500	19270	50	1	12608000	3347	24.18	0.75	12	0.09	1098.00	35554.00	43850	20240401	-39.45	23800	20240919	11.55	43850	-39.45	20240401	23800	11.55	20240919	43850	-39.45	20240401	23800	11.55	20240919	0.52	N	104830	500	63 억	2451223	N	N	498	N	N
26	20240925	160758	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	26050	250	2	0.97	1502016750	57534	208.68	25300	26450	25300	33500	18100	25800	26106.60	19.36	11774	26333	26066	25583	25316	24833	26200	25450	63	7700	500	19090	50	1	12608000	3284	23.72	0.73	12	0.46	1098.00	35554.00	43850	20240401	-40.59	23800	20240919	9.45	43850	-40.59	20240401	23800	9.45	20240919	43850	-40.59	20240401	23800	9.45	20240919	0.62	N	104830	500	63 억	2441012	N	N	498	N	N
27	20240925	150805	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	26050	250	2	0.97	1446041750	55384	200.89	25300	26450	25300	33500	18100	25800	26109.38	19.36	12018	26333	26066	25583	25316	24833	26200	25450	63	7700	500	19090	50	1	12608000	3284	23.72	0.73	12	0.44	1098.00	35554.00	43850	20240401	-40.59	23800	20240919	9.45	43850	-40.59	20240401	23800	9.45	20240919	43850	-40.59	20240401	23800	9.45	20240919	0.62	N	104830	500	63 억	2441012	N	N	9	N	N
28	20240925	140806	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	26300	500	2	1.94	1178421500	45154	163.78	25300	26450	25300	33500	18100	25800	26097.83	19.36	13628	26333	26066	25583	25316	24833	26200	25450	63	7700	500	19090	50	1	12608000	3316	23.95	0.74	12	0.36	1098.00	35554.00	43850	20240401	-40.02	23800	20240919	10.50	43850	-40.02	20240401	23800	10.50	20240919	43850	-40.02	20240401	23800	10.50	20240919	0.62	N	104830	500	63 억	2441012	N	N	9	N	N
29	20240925	130805	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	26000	200	2	0.78	824490300	31651	114.80	25300	26450	25300	33500	18100	25800	26049.42	19.36	8274	26333	26066	25583	25316	24833	26200	25450	63	7700	500	19090	50	1	12608000	3278	23.68	0.73	12	0.25	1098.00	35554.00	43850	20240401	-40.71	23800	20240919	9.24	43850	-40.71	20240401	23800	9.24	20240919	43850	-40.71	20240401	23800	9.24	20240919	0.62	N	104830	500	63 억	2441012	N	N	9	N	N
30	20240925	120806	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	26000	200	2	0.78	764966000	29363	106.50	25300	26450	25300	33500	18100	25800	26052.04	19.36	8389	26333	26066	25583	25316	24833	26200	25450	63	7700	500	19090	50	1	12608000	3278	23.68	0.73	12	0.23	1098.00	35554.00	43850	20240401	-40.71	23800	20240919	9.24	43850	-40.71	20240401	23800	9.24	20240919	43850	-40.71	20240401	23800	9.24	20240919	0.62	N	104830	500	63 억	2441012	N	N	9	N	N
31	20240925	110802	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	26100	300	2	1.16	642170500	24653	89.42	25300	26450	25300	33500	18100	25800	26048.37	19.36	6593	26333	26066	25583	25316	24833	26200	25450	63	7700	500	19090	50	1	12608000	3291	23.77	0.73	12	0.20	1098.00	35554.00	43850	20240401	-40.48	23800	20240919	9.66	43850	-40.48	20240401	23800	9.66	20240919	43850	-40.48	20240401	23800	9.66	20240919	0.62	N	104830	500	63 억	2441012	N	N	9	N	N
32	20240925	100803	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	26350	550	2	2.13	531098550	20407	74.02	25300	26450	25300	33500	18100	25800	26025.31	19.36	5672	26333	26066	25583	25316	24833	26200	25450	63	7700	500	19090	50	1	12608000	3322	24.00	0.74	12	0.16	1098.00	35554.00	43850	20240401	-39.91	23800	20240919	10.71	43850	-39.91	20240401	23800	10.71	20240919	43850	-39.91	20240401	23800	10.71	20240919	0.62	N	104830	500	63 억	2441012	N	N	9	N	N
33	20240925	090807	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	26200	400	2	1.55	173681300	6749	24.48	25300	26250	25300	33500	18100	25800	25734.38	19.36	1122	26333	26066	25583	25316	24833	26200	25450	63	7700	500	19090	50	1	12608000	3303	23.86	0.74	12	0.05	1098.00	35554.00	43850	20240401	-40.25	23800	20240919	10.08	43850	-40.25	20240401	23800	10.08	20240919	43850	-40.25	20240401	23800	10.08	20240919	0.62	N	104830	500	63 억	2441012	N	N	9	N	N
34	20240924	160758	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	25800	300	2	1.18	695415750	27212	45.81	25400	25850	25100	33150	17850	25500	25554.91	19.40	1502	26600	26050	25350	24800	24100	26325	25075	63	7650	500	18870	50	1	12608000	3253	23.50	0.73	12	0.22	1098.00	35554.00	43850	20240401	-41.16	23800	20240919	8.40	43850	-41.16	20240401	23800	8.40	20240919	43850	-41.16	20240401	23800	8.40	20240919	0.61	N	104830	500	63 억	2446470	N	N	9	N	N
35	20240924	150800	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	25700	200	2	0.78	669021000	26188	44.09	25400	25800	25100	33150	17850	25500	25546.85	19.40	1368	26600	26050	25350	24800	24100	26325	25075	63	7650	500	18870	50	1	12608000	3240	23.41	0.72	12	0.21	1098.00	35554.00	43850	20240401	-41.39	23800	20240919	7.98	43850	-41.39	20240401	23800	7.98	20240919	43850	-41.39	20240401	23800	7.98	20240919	0.61	N	104830	500	63 억	2446470	N	N	0	N	N
36	20240924	140754	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	25550	50	2	0.20	460942450	18070	30.42	25400	25650	25100	33150	17850	25500	25508.71	19.40	-1392	26600	26050	25350	24800	24100	26325	25075	63	7650	500	18870	50	1	12608000	3221	23.27	0.72	12	0.14	1098.00	35554.00	43850	20240401	-41.73	23800	20240919	7.35	43850	-41.73	20240401	23800	7.35	20240919	43850	-41.73	20240401	23800	7.35	20240919	0.61	N	104830	500	63 억	2446470	N	N	0	N	N
37	20240924	130758	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	25550	50	2	0.20	294444750	11552	19.45	25400	25650	25100	33150	17850	25500	25488.64	19.40	-1870	26600	26050	25350	24800	24100	26325	25075	63	7650	500	18870	50	1	12608000	3221	23.27	0.72	12	0.09	1098.00	35554.00	43850	20240401	-41.73	23800	20240919	7.35	43850	-41.73	20240401	23800	7.35	20240919	43850	-41.73	20240401	23800	7.35	20240919	0.61	N	104830	500	63 억	2446470	N	N	0	N	N
38	20240924	120752	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	25550	50	2	0.20	223234700	8763	14.75	25400	25650	25100	33150	17850	25500	25474.69	19.40	-1809	26600	26050	25350	24800	24100	26325	25075	63	7650	500	18870	50	1	12608000	3221	23.27	0.72	12	0.07	1098.00	35554.00	43850	20240401	-41.73	23800	20240919	7.35	43850	-41.73	20240401	23800	7.35	20240919	43850	-41.73	20240401	23800	7.35	20240919	0.61	N	104830	500	63 억	2446470	N	N	0	N	N
39	20240924	110759	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	25350	-150	5	-0.59	147875900	5804	9.77	25400	25650	25100	33150	17850	25500	25478.27	19.40	-1786	26600	26050	25350	24800	24100	26325	25075	63	7650	500	18870	50	1	12608000	3196	23.09	0.71	12	0.05	1098.00	35554.00	43850	20240401	-42.19	23800	20240919	6.51	43850	-42.19	20240401	23800	6.51	20240919	43850	-42.19	20240401	23800	6.51	20240919	0.61	N	104830	500	63 억	2446470	N	N	0	N	N
40	20240924	100759	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	25600	100	2	0.39	74599500	2930	4.93	25400	25650	25100	33150	17850	25500	25460.58	19.40	-557	26600	26050	25350	24800	24100	26325	25075	63	7650	500	18870	50	1	12608000	3228	23.32	0.72	12	0.02	1098.00	35554.00	43850	20240401	-41.62	23800	20240919	7.56	43850	-41.62	20240401	23800	7.56	20240919	43850	-41.62	20240401	23800	7.56	20240919	0.61	N	104830	500	63 억	2446470	N	N	0	N	N
41	20240924	090800	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	25600	100	2	0.39	35983200	1419	2.39	25400	25600	25100	33150	17850	25500	25358.14	19.40	-391	26600	26050	25350	24800	24100	26325	25075	63	7650	500	18870	50	1	12608000	3228	23.32	0.72	12	0.01	1098.00	35554.00	43850	20240401	-41.62	23800	20240919	7.56	43850	-41.62	20240401	23800	7.56	20240919	43850	-41.62	20240401	23800	7.56	20240919	0.61	N	104830	500	63 억	2446470	N	N	0	N	N
42	20240923	160756	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	25500	500	2	2.00	1510074250	59396	83.12	25000	25900	24650	32500	17500	25000	25423.73	19.33	10501	25333	25166	24933	24766	24533	25250	24850	63	7500	500	18500	50	1	12608000	3215	23.22	0.72	12	0.47	1098.00	35554.00	43850	20240401	-41.85	23800	20240919	7.14	43850	-41.85	20240401	23800	7.14	20240919	43850	-41.85	20240401	23800	7.14	20240919	0.49	N	104830	500	63 억	2436991	N	N	9	N	N
43	20240923	150758	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	25400	400	2	1.60	1468558000	57764	80.83	25000	25900	24650	32500	17500	25000	25423.41	19.33	11099	25333	25166	24933	24766	24533	25250	24850	63	7500	500	18500	50	1	12608000	3202	23.13	0.71	12	0.46	1098.00	35554.00	43850	20240401	-42.08	23800	20240919	6.72	43850	-42.08	20240401	23800	6.72	20240919	43850	-42.08	20240401	23800	6.72	20240919	0.49	N	104830	500	63 억	2436991	N	N	9	N	N
44	20240923	140803	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	25300	300	2	1.20	1223997800	48095	67.30	25000	25900	24650	32500	17500	25000	25449.59	19.33	8187	25333	25166	24933	24766	24533	25250	24850	63	7500	500	18500	50	1	12608000	3190	23.04	0.71	12	0.38	1098.00	35554.00	43850	20240401	-42.30	23800	20240919	6.30	43850	-42.30	20240401	23800	6.30	20240919	43850	-42.30	20240401	23800	6.30	20240919	0.49	N	104830	500	63 억	2436991	N	N	9	N	N
45	20240923	130758	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	25450	450	2	1.80	1009270050	39619	55.44	25000	25900	24650	32500	17500	25000	25474.39	19.33	6524	25333	25166	24933	24766	24533	25250	24850	63	7500	500	18500	50	1	12608000	3209	23.18	0.72	12	0.31	1098.00	35554.00	43850	20240401	-41.96	23800	20240919	6.93	43850	-41.96	20240401	23800	6.93	20240919	43850	-41.96	20240401	23800	6.93	20240919	0.49	N	104830	500	63 억	2436991	N	N	9	N	N
46	20240923	120757	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	25650	650	2	2.60	841110750	33042	46.24	25000	25900	24650	32500	17500	25000	25455.81	19.33	5722	25333	25166	24933	24766	24533	25250	24850	63	7500	500	18500	50	1	12608000	3234	23.36	0.72	12	0.26	1098.00	35554.00	43850	20240401	-41.51	23800	20240919	7.77	43850	-41.51	20240401	23800	7.77	20240919	43850	-41.51	20240401	23800	7.77	20240919	0.49	N	104830	500	63 억	2436991	N	N	9	N	N
47	20240923	110758	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	25700	700	2	2.80	689508350	27135	37.97	25000	25900	24650	32500	17500	25000	25410.29	19.33	6749	25333	25166	24933	24766	24533	25250	24850	63	7500	500	18500	50	1	12608000	3240	23.41	0.72	12	0.22	1098.00	35554.00	43850	20240401	-41.39	23800	20240919	7.98	43850	-41.39	20240401	23800	7.98	20240919	43850	-41.39	20240401	23800	7.98	20240919	0.49	N	104830	500	63 억	2436991	N	N	9	N	N
48	20240923	100757	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	25200	200	2	0.80	212503650	8513	11.91	25000	25200	24650	32500	17500	25000	24962.25	19.33	3066	25333	25166	24933	24766	24533	25250	24850	63	7500	500	18500	50	1	12608000	3177	22.95	0.71	12	0.07	1098.00	35554.00	43850	20240401	-42.53	23800	20240919	5.88	43850	-42.53	20240401	23800	5.88	20240919	43850	-42.53	20240401	23800	5.88	20240919	0.49	N	104830	500	63 억	2436991	N	N	9	N	N
49	20240923	090757	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	24700	-300	5	-1.20	11247200	453	0.63	25000	25000	24700	32500	17500	25000	24828.26	19.33	-233	25333	25166	24933	24766	24533	25250	24850	63	7500	500	18500	50	1	12608000	3114	22.50	0.69	12	0.00	1098.00	35554.00	43850	20240401	-43.67	23800	20240919	3.78	43850	-43.67	20240401	23800	3.78	20240919	43850	-43.67	20240401	23800	3.78	20240919	0.49	N	104830	500	63 억	2436991	N	N	9	N	N
50	20240913	160719	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	25650	-600	5	-2.29	1004357050	39506	60.34	26050	26150	25100	34100	18400	26250	25422.89	18.95	-5784	26916	26582	26016	25682	25116	26750	25850	63	7850	500	19420	50	1	12608000	3234	23.36	0.72	12	0.31	1098.00	35554.00	43850	20240401	-41.51	24750	20240911	3.64	43850	-41.51	20240401	24750	3.64	20240911	43850	-41.51	20240401	24750	3.64	20240911	0.50	N	104830	500	63 억	2389342	N	N	9	N	N
51	20240913	150725	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	25500	-750	5	-2.86	930838150	36637	55.96	26050	26150	25100	34100	18400	26250	25407.05	18.95	-4988	26916	26582	26016	25682	25116	26750	25850	63	7850	500	19420	50	1	12608000	3215	23.22	0.72	12	0.29	1098.00	35554.00	43850	20240401	-41.85	24750	20240911	3.03	43850	-41.85	20240401	24750	3.03	20240911	43850	-41.85	20240401	24750	3.03	20240911	0.50	N	104830	500	63 억	2389342	N	N	109	N	N
52	20240913	140728	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	25250	-1000	5	-3.81	721657250	28446	43.45	26050	26150	25100	34100	18400	26250	25369.38	18.95	-3826	26916	26582	26016	25682	25116	26750	25850	63	7850	500	19420	50	1	12608000	3184	23.00	0.71	12	0.23	1098.00	35554.00	43850	20240401	-42.42	24750	20240911	2.02	43850	-42.42	20240401	24750	2.02	20240911	43850	-42.42	20240401	24750	2.02	20240911	0.50	N	104830	500	63 억	2389342	N	N	109	N	N
53	20240913	130724	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	25150	-1100	5	-4.19	573561100	22569	34.47	26050	26150	25100	34100	18400	26250	25413.67	18.95	-4102	26916	26582	26016	25682	25116	26750	25850	63	7850	500	19420	50	1	12608000	3171	22.91	0.71	12	0.18	1098.00	35554.00	43850	20240401	-42.65	24750	20240911	1.62	43850	-42.65	20240401	24750	1.62	20240911	43850	-42.65	20240401	24750	1.62	20240911	0.50	N	104830	500	63 억	2389342	N	N	109	N	N
54	20240913	120725	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	25200	-1050	5	-4.00	445219200	17468	26.68	26050	26150	25200	34100	18400	26250	25487.70	18.95	-4600	26916	26582	26016	25682	25116	26750	25850	63	7850	500	19420	50	1	12608000	3177	22.95	0.71	12	0.14	1098.00	35554.00	43850	20240401	-42.53	24750	20240911	1.82	43850	-42.53	20240401	24750	1.82	20240911	43850	-42.53	20240401	24750	1.82	20240911	0.50	N	104830	500	63 억	2389342	N	N	109	N	N
55	20240913	110725	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	25350	-900	5	-3.43	268020700	10467	15.99	26050	26150	25350	34100	18400	26250	25606.26	18.95	-3434	26916	26582	26016	25682	25116	26750	25850	63	7850	500	19420	50	1	12608000	3196	23.09	0.71	12	0.08	1098.00	35554.00	43850	20240401	-42.19	24750	20240911	2.42	43850	-42.19	20240401	24750	2.42	20240911	43850	-42.19	20240401	24750	2.42	20240911	0.50	N	104830	500	63 억	2389342	N	N	109	N	N
56	20240913	100727	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	25550	-700	5	-2.67	156023750	6069	9.27	26050	26150	25550	34100	18400	26250	25708.31	18.95	-3248	26916	26582	26016	25682	25116	26750	25850	63	7850	500	19420	50	1	12608000	3221	23.27	0.72	12	0.05	1098.00	35554.00	43850	20240401	-41.73	24750	20240911	3.23	43850	-41.73	20240401	24750	3.23	20240911	43850	-41.73	20240401	24750	3.23	20240911	0.50	N	104830	500	63 억	2389342	N	N	109	N	N
57	20240913	090730	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	26000	-250	5	-0.95	13225500	508	0.78	26050	26150	25950	34100	18400	26250	26034.45	18.95	-37	26916	26582	26016	25682	25116	26750	25850	63	7850	500	19420	50	1	12608000	3278	23.68	0.73	12	0.00	1098.00	35554.00	43850	20240401	-40.71	24750	20240911	5.05	43850	-40.71	20240401	24750	5.05	20240911	43850	-40.71	20240401	24750	5.05	20240911	0.50	N	104830	500	63 억	2389342	N	N	109	N	N
58	20240912	160714	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	26250	950	2	3.75	1688781800	65371	151.28	25600	26350	25450	32850	17750	25300	25833.81	18.85	22197	26466	25882	25316	24732	24166	26175	25025	63	7550	500	18720	50	1	12608000	3310	23.91	0.74	12	0.52	1098.00	35554.00	43850	20240401	-40.14	24750	20240911	6.06	43850	-40.14	20240401	24750	6.06	20240911	43850	-40.14	20240401	24750	6.06	20240911	0.45	N	104830	500	63 억	2376742	N	N	109	N	N
59	20240912	150723	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	26200	900	2	3.56	1621693650	62817	145.37	25600	26300	25450	32850	17750	25300	25816.16	18.85	22400	26466	25882	25316	24732	24166	26175	25025	63	7550	500	18720	50	1	12608000	3303	23.86	0.74	12	0.50	1098.00	35554.00	43850	20240401	-40.25	24750	20240911	5.86	43850	-40.25	20240401	24750	5.86	20240911	43850	-40.25	20240401	24750	5.86	20240911	0.45	N	104830	500	63 억	2376742	N	N	42	N	N
60	20240912	140726	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	26000	700	2	2.77	1359686650	52784	122.15	25600	26300	25450	32850	17750	25300	25759.45	18.85	21680	26466	25882	25316	24732	24166	26175	25025	63	7550	500	18720	50	1	12608000	3278	23.68	0.73	12	0.42	1098.00	35554.00	43850	20240401	-40.71	24750	20240911	5.05	43850	-40.71	20240401	24750	5.05	20240911	43850	-40.71	20240401	24750	5.05	20240911	0.45	N	104830	500	63 억	2376742	N	N	42	N	N
61	20240912	130722	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	25850	550	2	2.17	1120685000	43567	100.82	25600	26300	25450	32850	17750	25300	25723.25	18.85	17317	26466	25882	25316	24732	24166	26175	25025	63	7550	500	18720	50	1	12608000	3259	23.54	0.73	12	0.35	1098.00	35554.00	43850	20240401	-41.05	24750	20240911	4.44	43850	-41.05	20240401	24750	4.44	20240911	43850	-41.05	20240401	24750	4.44	20240911	0.45	N	104830	500	63 억	2376742	N	N	42	N	N
62	20240912	120720	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	25650	350	2	1.38	828241250	32184	74.48	25600	26300	25450	32850	17750	25300	25734.57	18.85	9834	26466	25882	25316	24732	24166	26175	25025	63	7550	500	18720	50	1	12608000	3234	23.36	0.72	12	0.26	1098.00	35554.00	43850	20240401	-41.51	24750	20240911	3.64	43850	-41.51	20240401	24750	3.64	20240911	43850	-41.51	20240401	24750	3.64	20240911	0.45	N	104830	500	63 억	2376742	N	N	42	N	N
63	20240912	110719	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	25600	300	2	1.19	548502450	21256	49.19	25600	26300	25450	32850	17750	25300	25804.59	18.85	4266	26466	25882	25316	24732	24166	26175	25025	63	7550	500	18720	50	1	12608000	3228	23.32	0.72	12	0.17	1098.00	35554.00	43850	20240401	-41.62	24750	20240911	3.43	43850	-41.62	20240401	24750	3.43	20240911	43850	-41.62	20240401	24750	3.43	20240911	0.45	N	104830	500	63 억	2376742	N	N	42	N	N
64	20240912	100720	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	25950	650	2	2.57	266178400	10241	23.70	25600	26300	25600	32850	17750	25300	25991.45	18.85	3484	26466	25882	25316	24732	24166	26175	25025	63	7550	500	18720	50	1	12608000	3272	23.63	0.73	12	0.08	1098.00	35554.00	43850	20240401	-40.82	24750	20240911	4.85	43850	-40.82	20240401	24750	4.85	20240911	43850	-40.82	20240401	24750	4.85	20240911	0.45	N	104830	500	63 억	2376742	N	N	42	N	N
65	20240912	090721	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	26050	750	2	2.96	107018200	4141	9.58	25600	26300	25600	32850	17750	25300	25843.56	18.85	1460	26466	25882	25316	24732	24166	26175	25025	63	7550	500	18720	50	1	12608000	3284	23.72	0.73	12	0.03	1098.00	35554.00	43850	20240401	-40.59	24750	20240911	5.25	43850	-40.59	20240401	24750	5.25	20240911	43850	-40.59	20240401	24750	5.25	20240911	0.45	N	104830	500	63 억	2376742	N	N	42	N	N
66	20240911	160704	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	25300	0	3	0.00	1080332800	42936	81.82	25250	25900	24750	32850	17750	25300	25161.31	18.85	9273	26633	25966	25533	24866	24433	25750	24650	63	7550	500	18720	50	1	12608000	3190	23.04	0.71	12	0.34	1098.00	35554.00	43850	20240401	-42.30	24750	20240911	2.22	43850	-42.30	20240401	24750	2.22	20240911	43850	-42.30	20240401	24750	2.22	20240911	0.44	N	104830	500	63 억	2376794	N	N	42	N	N
67	20240911	150710	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	25250	-50	5	-0.20	1045371850	41551	79.19	25250	25900	24750	32850	17750	25300	25158.77	18.85	9628	26633	25966	25533	24866	24433	25750	24650	63	7550	500	18720	50	1	12608000	3184	23.00	0.71	12	0.33	1098.00	35554.00	43850	20240401	-42.42	24750	20240911	2.02	43850	-42.42	20240401	24750	2.02	20240911	43850	-42.42	20240401	24750	2.02	20240911	0.44	N	104830	500	63 억	2376794	N	N	91	N	N
68	20240911	140710	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	25000	-300	5	-1.19	727687700	28824	54.93	25250	25900	25000	32850	17750	25300	25245.90	18.85	5392	26633	25966	25533	24866	24433	25750	24650	63	7550	500	18720	50	1	12608000	3152	22.77	0.70	12	0.23	1098.00	35554.00	43850	20240401	-42.99	24800	20231020	0.81	43850	-42.99	20240401	25000	0.00	20240911	43850	-42.99	20240401	24800	0.81	20231020	0.44	N	104830	500	63 억	2376794	N	N	91	N	N
69	20240911	130708	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	25150	-150	5	-0.59	625300550	24741	47.15	25250	25900	25000	32850	17750	25300	25273.86	18.85	3944	26633	25966	25533	24866	24433	25750	24650	63	7550	500	18720	50	1	12608000	3171	22.91	0.71	12	0.20	1098.00	35554.00	43850	20240401	-42.65	24800	20231020	1.41	43850	-42.65	20240401	25000	0.60	20240911	43850	-42.65	20240401	24800	1.41	20231020	0.44	N	104830	500	63 억	2376794	N	N	91	N	N
70	20240911	120714	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	25150	-150	5	-0.59	466423700	18415	35.09	25250	25900	25050	32850	17750	25300	25328.47	18.85	1941	26633	25966	25533	24866	24433	25750	24650	63	7550	500	18720	50	1	12608000	3171	22.91	0.71	12	0.15	1098.00	35554.00	43850	20240401	-42.65	24800	20231020	1.41	43850	-42.65	20240401	25050	0.40	20240911	43850	-42.65	20240401	24800	1.41	20231020	0.44	N	104830	500	63 억	2376794	N	N	91	N	N
71	20240911	110703	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	25150	-150	5	-0.59	321201850	12654	24.12	25250	25900	25050	32850	17750	25300	25383.42	18.85	-354	26633	25966	25533	24866	24433	25750	24650	63	7550	500	18720	50	1	12608000	3171	22.91	0.71	12	0.10	1098.00	35554.00	43850	20240401	-42.65	24800	20231020	1.41	43850	-42.65	20240401	25050	0.40	20240911	43850	-42.65	20240401	24800	1.41	20231020	0.44	N	104830	500	63 억	2376794	N	N	91	N	N
72	20240911	100702	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	25350	50	2	0.20	157630900	6167	11.75	25250	25900	25250	32850	17750	25300	25560.39	18.85	296	26633	25966	25533	24866	24433	25750	24650	63	7550	500	18720	50	1	12608000	3196	23.09	0.71	12	0.05	1098.00	35554.00	43850	20240401	-42.19	24800	20231020	2.22	43850	-42.19	20240401	25100	1.00	20240910	43850	-42.19	20240401	24800	2.22	20231020	0.44	N	104830	500	63 억	2376794	N	N	91	N	N
73	20240911	090716	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	25850	550	2	2.17	29560900	1151	2.19	25250	25900	25250	32850	17750	25300	25682.80	18.85	-94	26633	25966	25533	24866	24433	25750	24650	63	7550	500	18720	50	1	12608000	3259	23.54	0.73	12	0.01	1098.00	35554.00	43850	20240401	-41.05	24800	20231020	4.23	43850	-41.05	20240401	25100	2.99	20240910	43850	-41.05	20240401	24800	4.23	20231020	0.44	N	104830	500	63 억	2376794	N	N	91	N	N
74	20240910	160707	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	25300	-750	5	-2.88	1333714600	52358	89.35	25850	26200	25100	33850	18250	26050	25473.00	18.81	6282	27216	26632	25966	25382	24716	26925	25675	63	7800	500	19270	50	1	12608000	3190	23.04	0.71	12	0.42	1098.00	35554.00	43850	20240401	-42.30	24800	20231020	2.02	43850	-42.30	20240401	25100	0.80	20240910	43850	-42.30	20240401	24800	2.02	20231020	0.44	N	104830	500	63 억	2371117	N	N	91	N	N
75	20240910	150711	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	25500	-550	5	-2.11	1192634600	46815	79.89	25850	26200	25100	33850	18250	26050	25475.48	18.81	6712	27216	26632	25966	25382	24716	26925	25675	63	7800	500	19270	50	1	12608000	3215	23.22	0.72	12	0.37	1098.00	35554.00	43850	20240401	-41.85	24800	20231020	2.82	43850	-41.85	20240401	25100	1.59	20240910	43850	-41.85	20240401	24800	2.82	20231020	0.44	N	104830	500	63 억	2371117	N	N	14	N	N
76	20240910	140707	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	25200	-850	5	-3.26	838437250	32817	56.00	25850	26200	25100	33850	18250	26050	25548.87	18.81	3281	27216	26632	25966	25382	24716	26925	25675	63	7800	500	19270	50	1	12608000	3177	22.95	0.71	12	0.26	1098.00	35554.00	43850	20240401	-42.53	24800	20231020	1.61	43850	-42.53	20240401	25100	0.40	20240910	43850	-42.53	20240401	24800	1.61	20231020	0.44	N	104830	500	63 억	2371117	N	N	14	N	N
77	20240910	130705	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	25300	-750	5	-2.88	637996950	24871	42.44	25850	26200	25250	33850	18250	26050	25652.24	18.81	1126	27216	26632	25966	25382	24716	26925	25675	63	7800	500	19270	50	1	12608000	3190	23.04	0.71	12	0.20	1098.00	35554.00	43850	20240401	-42.30	24800	20231020	2.02	43850	-42.30	20240401	25250	0.20	20240910	43850	-42.30	20240401	24800	2.02	20231020	0.44	N	104830	500	63 억	2371117	N	N	14	N	N
78	20240910	120705	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	25550	-500	5	-1.92	472942300	18379	31.36	25850	26200	25500	33850	18250	26050	25732.75	18.81	-919	27216	26632	25966	25382	24716	26925	25675	63	7800	500	19270	50	1	12608000	3221	23.27	0.72	12	0.15	1098.00	35554.00	43850	20240401	-41.73	24800	20231020	3.02	43850	-41.73	20240401	25300	0.99	20240909	43850	-41.73	20240401	24800	3.02	20231020	0.44	N	104830	500	63 억	2371117	N	N	14	N	N
79	20240910	110704	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	25600	-450	5	-1.73	316780450	12285	20.96	25850	26200	25600	33850	18250	26050	25785.95	18.81	-1504	27216	26632	25966	25382	24716	26925	25675	63	7800	500	19270	50	1	12608000	3228	23.32	0.72	12	0.10	1098.00	35554.00	43850	20240401	-41.62	24800	20231020	3.23	43850	-41.62	20240401	25300	1.19	20240909	43850	-41.62	20240401	24800	3.23	20231020	0.44	N	104830	500	63 억	2371117	N	N	14	N	N
80	20240910	100708	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	25750	-300	5	-1.15	168429100	6502	11.10	25850	26200	25700	33850	18250	26050	25904.20	18.81	-1361	27216	26632	25966	25382	24716	26925	25675	63	7800	500	19270	50	1	12608000	3247	23.45	0.72	12	0.05	1098.00	35554.00	43850	20240401	-41.28	24800	20231020	3.83	43850	-41.28	20240401	25300	1.78	20240909	43850	-41.28	20240401	24800	3.83	20231020	0.44	N	104830	500	63 억	2371117	N	N	14	N	N
81	20240910	090706	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	26200	150	2	0.58	9589700	369	0.63	25850	26200	25850	33850	18250	26050	25988.35	18.81	197	27216	26632	25966	25382	24716	26925	25675	63	7800	500	19270	50	1	12608000	3303	23.86	0.74	12	0.00	1098.00	35554.00	43850	20240401	-40.25	24800	20231020	5.65	43850	-40.25	20240401	25300	3.56	20240909	43850	-40.25	20240401	24800	5.65	20231020	0.44	N	104830	500	63 억	2371117	N	N	14	N	N
82	20240909	160652	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	26050	-100	5	-0.38	1504619000	58491	211.53	25800	26550	25300	33950	18350	26150	25723.92	18.64	19089	27550	26850	26500	25800	25450	26675	25625	63	7800	500	19350	50	1	12608000	3284	23.72	0.73	12	0.46	1098.00	35554.00	43850	20240401	-40.59	24800	20231020	5.04	43850	-40.59	20240401	25300	2.96	20240909	43850	-40.59	20240401	24800	5.04	20231020	0.61	N	104830	500	63 억	2350551	N	N	14	N	N
83	20240909	150658	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	25950	-200	5	-0.76	1453502150	56527	204.42	25800	26550	25300	33950	18350	26150	25713.41	18.64	18980	27550	26850	26500	25800	25450	26675	25625	63	7800	500	19350	50	1	12608000	3272	23.63	0.73	12	0.45	1098.00	35554.00	43850	20240401	-40.82	24800	20231020	4.64	43850	-40.82	20240401	25300	2.57	20240909	43850	-40.82	20240401	24800	4.64	20231020	0.61	N	104830	500	63 억	2350551	N	N	0	N	N
84	20240909	140701	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	26400	250	2	0.96	1273354750	49625	179.46	25800	26550	25300	33950	18350	26150	25659.54	18.64	18849	27550	26850	26500	25800	25450	26675	25625	63	7800	500	19350	50	1	12608000	3329	24.04	0.74	12	0.39	1098.00	35554.00	43850	20240401	-39.79	24800	20231020	6.45	43850	-39.79	20240401	25300	4.35	20240909	43850	-39.79	20240401	24800	6.45	20231020	0.61	N	104830	500	63 억	2350551	N	N	0	N	N
85	20240909	130657	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	25850	-300	5	-1.15	1095913200	42852	154.97	25800	26000	25300	33950	18350	26150	25574.38	18.64	19734	27550	26850	26500	25800	25450	26675	25625	63	7800	500	19350	50	1	12608000	3259	23.54	0.73	12	0.34	1098.00	35554.00	43850	20240401	-41.05	24800	20231020	4.23	43850	-41.05	20240401	25300	2.17	20240909	43850	-41.05	20240401	24800	4.23	20231020	0.61	N	104830	500	63 억	2350551	N	N	0	N	N
86	20240909	120655	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	25800	-350	5	-1.34	993131250	38869	140.56	25800	26000	25300	33950	18350	26150	25550.73	18.64	18793	27550	26850	26500	25800	25450	26675	25625	63	7800	500	19350	50	1	12608000	3253	23.50	0.73	12	0.31	1098.00	35554.00	43850	20240401	-41.16	24800	20231020	4.03	43850	-41.16	20240401	25300	1.98	20240909	43850	-41.16	20240401	24800	4.03	20231020	0.61	N	104830	500	63 억	2350551	N	N	0	N	N
87	20240909	110655	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	25700	-450	5	-1.72	602865300	23615	85.40	25800	26000	25300	33950	18350	26150	25528.91	18.64	11794	27550	26850	26500	25800	25450	26675	25625	63	7800	500	19350	50	1	12608000	3240	23.41	0.72	12	0.19	1098.00	35554.00	43850	20240401	-41.39	24800	20231020	3.63	43850	-41.39	20240401	25300	1.58	20240909	43850	-41.39	20240401	24800	3.63	20231020	0.61	N	104830	500	63 억	2350551	N	N	0	N	N
88	20240909	100659	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	25550	-600	5	-2.29	349299150	13654	49.38	25800	26000	25450	33950	18350	26150	25582.18	18.64	6350	27550	26850	26500	25800	25450	26675	25625	63	7800	500	19350	50	1	12608000	3221	23.27	0.72	12	0.11	1098.00	35554.00	43850	20240401	-41.73	24800	20231020	3.02	43850	-41.73	20240401	25450	0.39	20240909	43850	-41.73	20240401	24800	3.02	20231020	0.61	N	104830	500	63 억	2350551	N	N	0	N	N
89	20240909	090653	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	25500	-650	5	-2.49	23115100	899	3.25	25800	26000	25500	33950	18350	26150	25712.01	18.64	22	27550	26850	26500	25800	25450	26675	25625	63	7800	500	19350	50	1	12608000	3215	23.22	0.72	12	0.01	1098.00	35554.00	43850	20240401	-41.85	24800	20231020	2.82	43850	-41.85	20240401	25500	0.00	20240909	43850	-41.85	20240401	24800	2.82	20231020	0.61	N	104830	500	63 억	2350551	N	N	0	N	N
90	20240906	160645	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	26150	-650	5	-2.43	726321700	27500	60.52	26600	27200	26150	34800	18800	26800	26411.76	18.60	2168	27933	27366	26933	26366	25933	27150	26150	63	8000	500	19830	50	1	12608000	3297	23.82	0.74	12	0.22	1098.00	35554.00	43850	20240401	-40.36	24800	20231020	5.44	43850	-40.36	20240401	26000	0.58	20240805	43850	-40.36	20240401	24800	5.44	20231020	0.65	N	104830	500	63 억	2344518	N	N	2	N	N
91	20240906	150656	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	26350	-450	5	-1.68	612976400	23186	51.02	26600	27200	26250	34800	18800	26800	26437.35	18.60	1371	27933	27366	26933	26366	25933	27150	26150	63	8000	500	19830	50	1	12608000	3322	24.00	0.74	12	0.18	1098.00	35554.00	43850	20240401	-39.91	24800	20231020	6.25	43850	-39.91	20240401	26000	1.35	20240805	43850	-39.91	20240401	24800	6.25	20231020	0.65	N	104830	500	63 억	2344518	N	N	2	N	N
92	20240906	140659	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	26250	-550	5	-2.05	508015350	19198	42.25	26600	27200	26250	34800	18800	26800	26461.89	18.60	1955	27933	27366	26933	26366	25933	27150	26150	63	8000	500	19830	50	1	12608000	3310	23.91	0.74	12	0.15	1098.00	35554.00	43850	20240401	-40.14	24800	20231020	5.85	43850	-40.14	20240401	26000	0.96	20240805	43850	-40.14	20240401	24800	5.85	20231020	0.65	N	104830	500	63 억	2344518	N	N	2	N	N
93	20240906	130655	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	26300	-500	5	-1.87	433181200	16354	35.99	26600	27200	26300	34800	18800	26800	26487.78	18.60	1573	27933	27366	26933	26366	25933	27150	26150	63	8000	500	19830	50	1	12608000	3316	23.95	0.74	12	0.13	1098.00	35554.00	43850	20240401	-40.02	24800	20231020	6.05	43850	-40.02	20240401	26000	1.15	20240805	43850	-40.02	20240401	24800	6.05	20231020	0.65	N	104830	500	63 억	2344518	N	N	2	N	N
94	20240906	120656	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	26400	-400	5	-1.49	359295150	13551	29.82	26600	27200	26300	34800	18800	26800	26514.29	18.60	1786	27933	27366	26933	26366	25933	27150	26150	63	8000	500	19830	50	1	12608000	3329	24.04	0.74	12	0.11	1098.00	35554.00	43850	20240401	-39.79	24800	20231020	6.45	43850	-39.79	20240401	26000	1.54	20240805	43850	-39.79	20240401	24800	6.45	20231020	0.65	N	104830	500	63 억	2344518	N	N	2	N	N
95	20240906	110658	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	26600	-200	5	-0.75	277964350	10480	23.06	26600	27200	26300	34800	18800	26800	26523.32	18.60	2174	27933	27366	26933	26366	25933	27150	26150	63	8000	500	19830	50	1	12608000	3354	24.23	0.75	12	0.08	1098.00	35554.00	43850	20240401	-39.34	24800	20231020	7.26	43850	-39.34	20240401	26000	2.31	20240805	43850	-39.34	20240401	24800	7.26	20231020	0.65	N	104830	500	63 억	2344518	N	N	2	N	N
96	20240906	100653	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	26500	-300	5	-1.12	93153050	3498	7.70	26600	27200	26300	34800	18800	26800	26630.37	18.60	-35	27933	27366	26933	26366	25933	27150	26150	63	8000	500	19830	50	1	12608000	3341	24.13	0.75	12	0.03	1098.00	35554.00	43850	20240401	-39.57	24800	20231020	6.85	43850	-39.57	20240401	26000	1.92	20240805	43850	-39.57	20240401	24800	6.85	20231020	0.65	N	104830	500	63 억	2344518	N	N	2	N	N
97	20240906	090657	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	26800	0	3	0.00	13036800	485	1.07	26600	27200	26550	34800	18800	26800	26880.00	18.60	-244	27933	27366	26933	26366	25933	27150	26150	63	8000	500	19830	50	1	12608000	3379	24.41	0.75	12	0.00	1098.00	35554.00	43850	20240401	-38.88	24800	20231020	8.06	43850	-38.88	20240401	26000	3.08	20240805	43850	-38.88	20240401	24800	8.06	20231020	0.65	N	104830	500	63 억	2344518	N	N	2	N	N
98	20240905	160645	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	26800	-100	5	-0.37	1219236850	45439	76.63	26900	27500	26500	34950	18850	26900	26832.39	18.45	15049	27566	27232	26716	26382	25866	27400	26550	63	8050	500	19900	50	1	12608000	3379	24.41	0.75	12	0.36	1098.00	35554.00	43850	20240401	-38.88	24800	20231020	8.06	43850	-38.88	20240401	26000	3.08	20240805	43850	-38.88	20240401	24800	8.06	20231020	0.66	N	104830	500	63 억	2326223	N	N	2	N	N
99	20240905	150656	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	27000	100	2	0.37	1159195000	43211	72.88	26900	27500	26500	34950	18850	26900	26826.38	18.45	13966	27566	27232	26716	26382	25866	27400	26550	63	8050	500	19900	50	1	12608000	3404	24.59	0.76	12	0.34	1098.00	35554.00	43850	20240401	-38.43	24800	20231020	8.87	43850	-38.43	20240401	26000	3.85	20240805	43850	-38.43	20240401	24800	8.87	20231020	0.66	N	104830	500	63 억	2326223	N	N	2	N	N
100	20240905	140652	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	26900	0	3	0.00	1078575600	40229	67.85	26900	27500	26500	34950	18850	26900	26810.89	18.45	13804	27566	27232	26716	26382	25866	27400	26550	63	8050	500	19900	50	1	12608000	3392	24.50	0.76	12	0.32	1098.00	35554.00	43850	20240401	-38.65	24800	20231020	8.47	43850	-38.65	20240401	26000	3.46	20240805	43850	-38.65	20240401	24800	8.47	20231020	0.66	N	104830	500	63 억	2326223	N	N	2	N	N
101	20240905	130654	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	26950	50	2	0.19	1001949200	37390	63.06	26900	27500	26500	34950	18850	26900	26797.24	18.45	13818	27566	27232	26716	26382	25866	27400	26550	63	8050	500	19900	50	1	12608000	3398	24.54	0.76	12	0.30	1098.00	35554.00	43850	20240401	-38.54	24800	20231020	8.67	43850	-38.54	20240401	26000	3.65	20240805	43850	-38.54	20240401	24800	8.67	20231020	0.66	N	104830	500	63 억	2326223	N	N	2	N	N
102	20240905	120651	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	27000	100	2	0.37	904248450	33764	56.94	26900	27500	26500	34950	18850	26900	26781.42	18.45	15206	27566	27232	26716	26382	25866	27400	26550	63	8050	500	19900	50	1	12608000	3404	24.59	0.76	12	0.27	1098.00	35554.00	43850	20240401	-38.43	24800	20231020	8.87	43850	-38.43	20240401	26000	3.85	20240805	43850	-38.43	20240401	24800	8.87	20231020	0.66	N	104830	500	63 억	2326223	N	N	2	N	N
103	20240905	110648	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	26950	50	2	0.19	124317500	4572	7.71	26900	27500	26900	34950	18850	26900	27191.37	18.45	-1050	27566	27232	26716	26382	25866	27400	26550	63	8050	500	19900	50	1	12608000	3398	24.54	0.76	12	0.04	1098.00	35554.00	43850	20240401	-38.54	24800	20231020	8.67	43850	-38.54	20240401	26000	3.65	20240805	43850	-38.54	20240401	24800	8.67	20231020	0.66	N	104830	500	63 억	2326223	N	N	2	N	N
104	20240905	100649	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	27350	450	2	1.67	78235350	2879	4.86	26900	27500	26900	34950	18850	26900	27174.97	18.45	-249	27566	27232	26716	26382	25866	27400	26550	63	8050	500	19900	50	1	12608000	3448	24.91	0.77	12	0.02	1098.00	35554.00	43850	20240401	-37.63	24800	20231020	10.28	43850	-37.63	20240401	26000	5.19	20240805	43850	-37.63	20240401	24800	10.28	20231020	0.66	N	104830	500	63 억	2326223	N	N	2	N	N
105	20240905	090656	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	27100	200	2	0.74	27189400	1009	1.70	26900	27150	26900	34950	18850	26900	26947.11	18.45	75	27566	27232	26716	26382	25866	27400	26550	63	8050	500	19900	50	1	12608000	3417	24.68	0.76	12	0.01	1098.00	35554.00	43850	20240401	-38.20	24800	20231020	9.27	43850	-38.20	20240401	26000	4.23	20240805	43850	-38.20	20240401	24800	9.27	20231020	0.66	N	104830	500	63 억	2326223	N	N	2	N	N
106	20240904	160638	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	26900	-800	5	-2.89	1570038900	59278	164.80	26550	27050	26200	36000	19400	27700	26483.89	18.34	17093	29066	28382	28016	27332	26966	28200	27150	63	8300	500	20490	50	1	12608000	3392	24.50	0.76	12	0.47	1098.00	35554.00	43850	20240401	-38.65	24800	20231020	8.47	43850	-38.65	20240401	26000	3.46	20240805	43850	-38.65	20240401	24800	8.47	20231020	0.66	N	104830	500	63 억	2312139	N	N	2	N	N
107	20240904	150643	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	26700	-1000	5	-3.61	1459595550	55148	153.32	26550	27050	26200	36000	19400	27700	26464.62	18.34	16756	29066	28382	28016	27332	26966	28200	27150	63	8300	500	20490	50	1	12608000	3366	24.32	0.75	12	0.44	1098.00	35554.00	43850	20240401	-39.11	24800	20231020	7.66	43850	-39.11	20240401	26000	2.69	20240805	43850	-39.11	20240401	24800	7.66	20231020	0.66	N	104830	500	63 억	2312139	N	N	10	N	N
108	20240904	140645	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	26300	-1400	5	-5.05	1126217200	42614	118.47	26550	27050	26200	36000	19400	27700	26425.32	18.34	13847	29066	28382	28016	27332	26966	28200	27150	63	8300	500	20490	50	1	12608000	3316	23.95	0.74	12	0.34	1098.00	35554.00	43850	20240401	-40.02	24800	20231020	6.05	43850	-40.02	20240401	26000	1.15	20240805	43850	-40.02	20240401	24800	6.05	20231020	0.66	N	104830	500	63 억	2312139	N	N	10	N	N
109	20240904	130645	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	26350	-1350	5	-4.87	959756850	36282	100.87	26550	27050	26200	36000	19400	27700	26449.22	18.34	11573	29066	28382	28016	27332	26966	28200	27150	63	8300	500	20490	50	1	12608000	3322	24.00	0.74	12	0.29	1098.00	35554.00	43850	20240401	-39.91	24800	20231020	6.25	43850	-39.91	20240401	26000	1.35	20240805	43850	-39.91	20240401	24800	6.25	20231020	0.66	N	104830	500	63 억	2312139	N	N	10	N	N
110	20240904	120643	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	26350	-1350	5	-4.87	820273800	30980	86.13	26550	27050	26200	36000	19400	27700	26473.53	18.34	9598	29066	28382	28016	27332	26966	28200	27150	63	8300	500	20490	50	1	12608000	3322	24.00	0.74	12	0.25	1098.00	35554.00	43850	20240401	-39.91	24800	20231020	6.25	43850	-39.91	20240401	26000	1.35	20240805	43850	-39.91	20240401	24800	6.25	20231020	0.66	N	104830	500	63 억	2312139	N	N	10	N	N
111	20240904	110640	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	26450	-1250	5	-4.51	687896750	25951	72.15	26550	27050	26200	36000	19400	27700	26502.86	18.34	7449	29066	28382	28016	27332	26966	28200	27150	63	8300	500	20490	50	1	12608000	3335	24.09	0.74	12	0.21	1098.00	35554.00	43850	20240401	-39.68	24800	20231020	6.65	43850	-39.68	20240401	26000	1.73	20240805	43850	-39.68	20240401	24800	6.65	20231020	0.66	N	104830	500	63 억	2312139	N	N	10	N	N
112	20240904	100643	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	26450	-1250	5	-4.51	486156250	18323	50.94	26550	27050	26200	36000	19400	27700	26526.10	18.34	3926	29066	28382	28016	27332	26966	28200	27150	63	8300	500	20490	50	1	12608000	3335	24.09	0.74	12	0.15	1098.00	35554.00	43850	20240401	-39.68	24800	20231020	6.65	43850	-39.68	20240401	26000	1.73	20240805	43850	-39.68	20240401	24800	6.65	20231020	0.66	N	104830	500	63 억	2312139	N	N	10	N	N
113	20240904	090643	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	26850	-850	5	-3.07	151257800	5678	15.79	26550	27050	26350	36000	19400	27700	26620.06	18.34	1994	29066	28382	28016	27332	26966	28200	27150	63	8300	500	20490	50	1	12608000	3385	24.45	0.76	12	0.05	1098.00	35554.00	43850	20240401	-38.77	24800	20231020	8.27	43850	-38.77	20240401	26000	3.27	20240805	43850	-38.77	20240401	24800	8.27	20231020	0.66	N	104830	500	63 억	2312139	N	N	10	N	N
114	20240903	160634	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	27700	-1000	5	-3.48	1003596250	35871	249.47	28700	28700	27650	37300	20100	28700	27979.49	18.33	1052	29133	28916	28583	28366	28033	29025	28475	63	8600	500	21230	50	1	12608000	3492	25.23	0.78	12	0.28	1098.00	35554.00	43850	20240401	-36.83	24800	20231020	11.69	43850	-36.83	20240401	26000	6.54	20240805	43850	-36.83	20240401	24800	11.69	20231020	0.67	N	104830	500	63 억	2310729	N	N	10	N	N
115	20240903	150638	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	28100	-600	5	-2.09	921306150	32921	228.95	28700	28700	27650	37300	20100	28700	27985.36	18.33	1661	29133	28916	28583	28366	28033	29025	28475	63	8600	500	21230	50	1	12608000	3543	25.59	0.79	12	0.26	1098.00	35554.00	43850	20240401	-35.92	24800	20231020	13.31	43850	-35.92	20240401	26000	8.08	20240805	43850	-35.92	20240401	24800	13.31	20231020	0.67	N	104830	500	63 억	2310729	N	N	557	N	N
116	20240903	140641	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	28000	-700	5	-2.44	717870950	25659	178.45	28700	28700	27650	37300	20100	28700	27977.35	18.33	2190	29133	28916	28583	28366	28033	29025	28475	63	8600	500	21230	50	1	12608000	3530	25.50	0.79	12	0.20	1098.00	35554.00	43850	20240401	-36.15	24800	20231020	12.90	43850	-36.15	20240401	26000	7.69	20240805	43850	-36.15	20240401	24800	12.90	20231020	0.67	N	104830	500	63 억	2310729	N	N	557	N	N
117	20240903	130640	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	27800	-900	5	-3.14	565012200	20165	140.24	28700	28700	27800	37300	20100	28700	28019.45	18.33	849	29133	28916	28583	28366	28033	29025	28475	63	8600	500	21230	50	1	12608000	3505	25.32	0.78	12	0.16	1098.00	35554.00	43850	20240401	-36.60	24800	20231020	12.10	43850	-36.60	20240401	26000	6.92	20240805	43850	-36.60	20240401	24800	12.10	20231020	0.67	N	104830	500	63 억	2310729	N	N	557	N	N
118	20240903	120631	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	27900	-800	5	-2.79	454961850	16216	112.78	28700	28700	27900	37300	20100	28700	28056.35	18.33	130	29133	28916	28583	28366	28033	29025	28475	63	8600	500	21230	50	1	12608000	3518	25.41	0.78	12	0.13	1098.00	35554.00	43850	20240401	-36.37	24800	20231020	12.50	43850	-36.37	20240401	26000	7.31	20240805	43850	-36.37	20240401	24800	12.50	20231020	0.67	N	104830	500	63 억	2310729	N	N	557	N	N
119	20240903	110631	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	28050	-650	5	-2.26	332619500	11842	82.36	28700	28700	27900	37300	20100	28700	28088.12	18.33	-1	29133	28916	28583	28366	28033	29025	28475	63	8600	500	21230	50	1	12608000	3537	25.55	0.79	12	0.09	1098.00	35554.00	43850	20240401	-36.03	24800	20231020	13.10	43850	-36.03	20240401	26000	7.88	20240805	43850	-36.03	20240401	24800	13.10	20231020	0.67	N	104830	500	63 억	2310729	N	N	557	N	N
120	20240903	100631	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	28000	-700	5	-2.44	200640850	7132	49.60	28700	28700	27900	37300	20100	28700	28132.48	18.33	82	29133	28916	28583	28366	28033	29025	28475	63	8600	500	21230	50	1	12608000	3530	25.50	0.79	12	0.06	1098.00	35554.00	43850	20240401	-36.15	24800	20231020	12.90	43850	-36.15	20240401	26000	7.69	20240805	43850	-36.15	20240401	24800	12.90	20231020	0.67	N	104830	500	63 억	2310729	N	N	557	N	N
121	20240903	090632	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	28600	-100	5	-0.35	1893900	66	0.46	28700	28700	28600	37300	20100	28700	28695.45	18.33	-61	29133	28916	28583	28366	28033	29025	28475	63	8600	500	21230	50	1	12608000	3606	26.05	0.80	12	0.00	1098.00	35554.00	43850	20240401	-34.78	24800	20231020	15.32	43850	-34.78	20240401	26000	10.00	20240805	43850	-34.78	20240401	24800	15.32	20231020	0.67	N	104830	500	63 억	2310729	N	N	557	N	N
122	20240902	160626	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	28700	0	3	0.00	409866500	14378	74.59	28550	28800	28250	37300	20100	28700	28506.50	18.34	-448	29500	29100	28600	28200	27700	29300	28400	63	8600	500	21230	50	1	12608000	3618	26.14	0.81	12	0.11	1098.00	35554.00	43850	20240401	-34.55	24800	20231020	15.73	43850	-34.55	20240401	26000	10.38	20240805	43850	-34.55	20240401	24800	15.73	20231020	0.70	N	104830	500	63 억	2312682	N	N	557	N	N
123	20240902	150636	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	28550	-150	5	-0.52	333914450	11726	60.83	28550	28800	28250	37300	20100	28700	28476.42	18.34	508	29500	29100	28600	28200	27700	29300	28400	63	8600	500	21230	50	1	12608000	3600	26.00	0.80	12	0.09	1098.00	35554.00	43850	20240401	-34.89	24800	20231020	15.12	43850	-34.89	20240401	26000	9.81	20240805	43850	-34.89	20240401	24800	15.12	20231020	0.70	N	104830	500	63 억	2312682	N	N	715	N	N
124	20240902	140635	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	28600	-100	5	-0.35	232803000	8192	42.50	28550	28800	28250	37300	20100	28700	28418.33	18.34	119	29500	29100	28600	28200	27700	29300	28400	63	8600	500	21230	50	1	12608000	3606	26.05	0.80	12	0.06	1098.00	35554.00	43850	20240401	-34.78	24800	20231020	15.32	43850	-34.78	20240401	26000	10.00	20240805	43850	-34.78	20240401	24800	15.32	20231020	0.70	N	104830	500	63 억	2312682	N	N	715	N	N
125	20240902	130630	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	28550	-150	5	-0.52	192908550	6793	35.24	28550	28800	28250	37300	20100	28700	28398.14	18.34	-229	29500	29100	28600	28200	27700	29300	28400	63	8600	500	21230	50	1	12608000	3600	26.00	0.80	12	0.05	1098.00	35554.00	43850	20240401	-34.89	24800	20231020	15.12	43850	-34.89	20240401	26000	9.81	20240805	43850	-34.89	20240401	24800	15.12	20231020	0.70	N	104830	500	63 억	2312682	N	N	715	N	N
126	20240902	120634	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	28450	-250	5	-0.87	149109850	5253	27.25	28550	28800	28250	37300	20100	28700	28385.66	18.34	-556	29500	29100	28600	28200	27700	29300	28400	63	8600	500	21230	50	1	12608000	3587	25.91	0.80	12	0.04	1098.00	35554.00	43850	20240401	-35.12	24800	20231020	14.72	43850	-35.12	20240401	26000	9.42	20240805	43850	-35.12	20240401	24800	14.72	20231020	0.70	N	104830	500	63 억	2312682	N	N	715	N	N
127	20240902	110628	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	28350	-350	5	-1.22	102005650	3594	18.64	28550	28800	28250	37300	20100	28700	28382.21	18.34	-646	29500	29100	28600	28200	27700	29300	28400	63	8600	500	21230	50	1	12608000	3574	25.82	0.80	12	0.03	1098.00	35554.00	43850	20240401	-35.35	24800	20231020	14.31	43850	-35.35	20240401	26000	9.04	20240805	43850	-35.35	20240401	24800	14.31	20231020	0.70	N	104830	500	63 억	2312682	N	N	715	N	N
128	20240902	100628	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	28250	-450	5	-1.57	60469100	2129	11.04	28550	28800	28250	37300	20100	28700	28402.58	18.34	-325	29500	29100	28600	28200	27700	29300	28400	63	8600	500	21230	50	1	12608000	3562	25.73	0.79	12	0.02	1098.00	35554.00	43850	20240401	-35.58	24800	20231020	13.91	43850	-35.58	20240401	26000	8.65	20240805	43850	-35.58	20240401	24800	13.91	20231020	0.70	N	104830	500	63 억	2312682	N	N	715	N	N
129	20240902	090623	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	28650	-50	5	-0.17	3058000	107	0.56	28550	28800	28550	37300	20100	28700	28579.44	18.34	0	29500	29100	28600	28200	27700	29300	28400	63	8600	500	21230	50	1	12608000	3612	26.09	0.81	12	0.00	1098.00	35554.00	43850	20240401	-34.66	24800	20231020	15.52	43850	-34.66	20240401	26000	10.19	20240805	43850	-34.66	20240401	24800	15.52	20231020	0.70	N	104830	500	63 억	2312682	N	N	715	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History