KissMeData/317330/price/prices-20240901.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

58 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	marketWarningCode	shortOverheated
2	20240930	161149	57	100.00	KOSDAQ	화학	N	N	N	N	N	45000	500	2	1.12	13084383050	292332	206.04	44500	46400	43150	57800	31150	44500	44758.90	2.03	32720	46366	45432	44716	43782	43066	45075	43425	102	13300	500	28480	50	1	20459384	9207	-111.66	4.54	12	1.43	-403.00	9903.00	67500	20240624	-33.33	13680	20230927	228.95	67500	-33.33	20240624	17800	152.81	20240126	67500	-33.33	20240624	14110	218.92	20231004	2.68	N	317330	500	102 억	415263	N	N	419	N	00	N
3	20240930	151205	57	100.00	KOSDAQ	화학	N	N	N	N	N	45000	500	2	1.12	12645166400	282563	199.16	44500	46400	43150	57800	31150	44500	44752.06	2.03	29354	46366	45432	44716	43782	43066	45075	43425	102	13300	500	28480	50	1	20459384	9207	-111.66	4.54	12	1.38	-403.00	9903.00	67500	20240624	-33.33	13680	20230927	228.95	67500	-33.33	20240624	17800	152.81	20240126	67500	-33.33	20240624	14110	218.92	20231004	2.68	N	317330	500	102 억	415263	N	N	419	N	00	N
4	20240930	141206	57	100.00	KOSDAQ	화학	N	N	N	N	N	44750	250	2	0.56	10983408750	245666	173.15	44500	46400	43150	57800	31150	44500	44709.08	2.03	31457	46366	45432	44716	43782	43066	45075	43425	102	13300	500	28480	50	1	20459384	9156	-111.04	4.52	12	1.20	-403.00	9903.00	67500	20240624	-33.70	13680	20230927	227.12	67500	-33.70	20240624	17800	151.40	20240126	67500	-33.70	20240624	14110	217.15	20231004	2.68	N	317330	500	102 억	415263	N	N	419	N	00	N
5	20240930	131158	57	100.00	KOSDAQ	화학	N	N	N	N	N	45700	1200	2	2.70	8963428800	200757	141.50	44500	46400	43150	57800	31150	44500	44648.48	2.03	23682	46366	45432	44716	43782	43066	45075	43425	102	13300	500	28480	50	1	20459384	9350	-113.40	4.61	12	0.98	-403.00	9903.00	67500	20240624	-32.30	13680	20230927	234.06	67500	-32.30	20240624	17800	156.74	20240126	67500	-32.30	20240624	14110	223.88	20231004	2.68	N	317330	500	102 억	415263	N	N	419	N	00	N
6	20240930	121155	57	100.00	KOSDAQ	화학	N	N	N	N	N	45700	1200	2	2.70	6327903850	143448	101.11	44500	45700	43150	57800	31150	44500	44111.69	2.03	23425	46366	45432	44716	43782	43066	45075	43425	102	13300	500	28480	50	1	20459384	9350	-113.40	4.61	12	0.70	-403.00	9903.00	67500	20240624	-32.30	13680	20230927	234.06	67500	-32.30	20240624	17800	156.74	20240126	67500	-32.30	20240624	14110	223.88	20231004	2.68	N	317330	500	102 억	415263	N	N	419	N	00	N
7	20240930	111152	57	100.00	KOSDAQ	화학	N	N	N	N	N	43550	-950	5	-2.13	4325933300	98713	69.57	44500	45200	43150	57800	31150	44500	43820.31	2.03	20965	46366	45432	44716	43782	43066	45075	43425	102	13300	500	28480	50	1	20459384	8910	-108.06	4.40	12	0.48	-403.00	9903.00	67500	20240624	-35.48	13680	20230927	218.35	67500	-35.48	20240624	17800	144.66	20240126	67500	-35.48	20240624	14110	208.65	20231004	2.68	N	317330	500	102 억	415263	N	N	419	N	00	N
8	20240930	101154	57	100.00	KOSDAQ	화학	N	N	N	N	N	43700	-800	5	-1.80	3078060450	70259	49.52	44500	45200	43150	57800	31150	44500	43805.85	2.03	11334	46366	45432	44716	43782	43066	45075	43425	102	13300	500	28480	50	1	20459384	8941	-108.44	4.41	12	0.34	-403.00	9903.00	67500	20240624	-35.26	13680	20230927	219.44	67500	-35.26	20240624	17800	145.51	20240126	67500	-35.26	20240624	14110	209.71	20231004	2.68	N	317330	500	102 억	415263	N	N	419	N	00	N
9	20240930	091102	57	100.00	KOSDAQ	화학	N	N	N	N	N	44250	-250	5	-0.56	867913150	19570	13.79	44500	45200	43700	57800	31150	44500	44345.70	2.03	-1839	46366	45432	44716	43782	43066	45075	43425	102	13300	500	28480	50	1	20459384	9053	-109.80	4.47	12	0.10	-403.00	9903.00	67500	20240624	-34.44	13680	20230927	223.46	67500	-34.44	20240624	17800	148.60	20240126	67500	-34.44	20240624	14110	213.61	20231004	2.68	N	317330	500	102 억	415263	N	N	419	N	00	N
10	20240927	161159	57	100.00	KOSDAQ	화학	N	N	N	N	N	44500	-600	5	-1.33	6284464350	140988	75.13	45150	45650	44000	58600	31600	45100	44574.56	2.25	-26216	46466	45782	44566	43882	42666	46125	44225	102	13500	500	28860	50	1	20459384	9104	-110.42	4.49	12	0.69	-403.00	9903.00	67500	20240624	-34.07	13680	20230927	225.29	67500	-34.07	20240624	17800	150.00	20240126	67500	-34.07	20240624	13680	225.29	20230927	2.73	N	317330	500	102 억	460304	N	N	419	N	00	N
11	20240927	151203	57	100.00	KOSDAQ	화학	N	N	N	N	N	44700	-400	5	-0.89	6057069400	135906	72.42	45150	45650	44000	58600	31600	45100	44568.08	2.25	-24919	46466	45782	44566	43882	42666	46125	44225	102	13500	500	28860	50	1	20459384	9145	-110.92	4.51	12	0.66	-403.00	9903.00	67500	20240624	-33.78	13680	20230927	226.75	67500	-33.78	20240624	17800	151.12	20240126	67500	-33.78	20240624	13680	226.75	20230927	2.73	N	317330	500	102 억	460304	N	N	1190	N	00	N
12	20240927	141212	57	100.00	KOSDAQ	화학	N	N	N	N	N	44250	-850	5	-1.88	5011537700	112384	59.89	45150	45650	44000	58600	31600	45100	44592.98	2.25	-20143	46466	45782	44566	43882	42666	46125	44225	102	13500	500	28860	50	1	20459384	9053	-109.80	4.47	12	0.55	-403.00	9903.00	67500	20240624	-34.44	13680	20230927	223.46	67500	-34.44	20240624	17800	148.60	20240126	67500	-34.44	20240624	13680	223.46	20230927	2.73	N	317330	500	102 억	460304	N	N	1190	N	00	N
13	20240927	131155	57	100.00	KOSDAQ	화학	N	N	N	N	N	44350	-750	5	-1.66	4284089400	95917	51.11	45150	45650	44100	58600	31600	45100	44664.55	2.25	-17774	46466	45782	44566	43882	42666	46125	44225	102	13500	500	28860	50	1	20459384	9074	-110.05	4.48	12	0.47	-403.00	9903.00	67500	20240624	-34.30	13680	20230927	224.20	67500	-34.30	20240624	17800	149.16	20240126	67500	-34.30	20240624	13680	224.20	20230927	2.73	N	317330	500	102 억	460304	N	N	1190	N	00	N
14	20240927	121156	57	100.00	KOSDAQ	화학	N	N	N	N	N	44200	-900	5	-2.00	3940841050	88189	46.99	45150	45650	44100	58600	31600	45100	44686.31	2.25	-17739	46466	45782	44566	43882	42666	46125	44225	102	13500	500	28860	50	1	20459384	9043	-109.68	4.46	12	0.43	-403.00	9903.00	67500	20240624	-34.52	13680	20230927	223.10	67500	-34.52	20240624	17800	148.31	20240126	67500	-34.52	20240624	13680	223.10	20230927	2.73	N	317330	500	102 억	460304	N	N	1190	N	00	N
15	20240927	111200	57	100.00	KOSDAQ	화학	N	N	N	N	N	44350	-750	5	-1.66	3348213200	74789	39.85	45150	45650	44100	58600	31600	45100	44768.79	2.25	-16278	46466	45782	44566	43882	42666	46125	44225	102	13500	500	28860	50	1	20459384	9074	-110.05	4.48	12	0.37	-403.00	9903.00	67500	20240624	-34.30	13680	20230927	224.20	67500	-34.30	20240624	17800	149.16	20240126	67500	-34.30	20240624	13680	224.20	20230927	2.73	N	317330	500	102 억	460304	N	N	1190	N	00	N
16	20240927	101158	57	100.00	KOSDAQ	화학	N	N	N	N	N	44400	-700	5	-1.55	2529734500	56363	30.03	45150	45650	44300	58600	31600	45100	44882.89	2.25	-13875	46466	45782	44566	43882	42666	46125	44225	102	13500	500	28860	50	1	20459384	9084	-110.17	4.48	12	0.28	-403.00	9903.00	67500	20240624	-34.22	13680	20230927	224.56	67500	-34.22	20240624	17800	149.44	20240126	67500	-34.22	20240624	13680	224.56	20230927	2.73	N	317330	500	102 억	460304	N	N	1190	N	00	N
17	20240927	091200	57	100.00	KOSDAQ	화학	N	N	N	N	N	44950	-150	5	-0.33	764215000	17009	9.06	45150	45150	44600	58600	31600	45100	44930.04	2.25	-4736	46466	45782	44566	43882	42666	46125	44225	102	13500	500	28860	50	1	20459384	9196	-111.54	4.54	12	0.08	-403.00	9903.00	67500	20240624	-33.41	13680	20230927	228.58	67500	-33.41	20240624	17800	152.53	20240126	67500	-33.41	20240624	13680	228.58	20230927	2.73	N	317330	500	102 억	460304	N	N	1190	N	00	N
18	20240926	161139	57	100.00	KOSDAQ	화학	N	N	N	N	N	45100	2000	2	4.64	8278797050	186054	128.39	43800	45250	43350	56000	30200	43100	44496.43	2.09	32926	46100	44600	43600	42100	41100	44100	41600	102	12900	500	27580	50	1	20459384	9227	-111.91	4.55	12	0.91	-403.00	9903.00	67500	20240624	-33.19	13680	20230927	229.68	67500	-33.19	20240624	17800	153.37	20240126	67500	-33.19	20240624	13680	229.68	20230927	2.74	N	317330	500	102 억	427224	N	N	1190	N	00	N
19	20240926	151145	57	100.00	KOSDAQ	화학	N	N	N	N	N	44950	1850	2	4.29	8067997450	181375	125.16	43800	45250	43350	56000	30200	43100	44482.92	2.09	32275	46100	44600	43600	42100	41100	44100	41600	102	12900	500	27580	50	1	20459384	9196	-111.54	4.54	12	0.89	-403.00	9903.00	67500	20240624	-33.41	13680	20230927	228.58	67500	-33.41	20240624	17800	152.53	20240126	67500	-33.41	20240624	13680	228.58	20230927	2.74	N	317330	500	102 억	427224	N	N	0	N	00	N
20	20240926	141152	57	100.00	KOSDAQ	화학	N	N	N	N	N	44900	1800	2	4.18	6645844050	149770	103.35	43800	45200	43350	56000	30200	43100	44374.24	2.09	26243	46100	44600	43600	42100	41100	44100	41600	102	12900	500	27580	50	1	20459384	9186	-111.41	4.53	12	0.73	-403.00	9903.00	67500	20240624	-33.48	13680	20230927	228.22	67500	-33.48	20240624	17800	152.25	20240126	67500	-33.48	20240624	13680	228.22	20230927	2.74	N	317330	500	102 억	427224	N	N	0	N	00	N
21	20240926	131144	57	100.00	KOSDAQ	화학	N	N	N	N	N	44450	1350	2	3.13	5070445450	114673	79.13	43800	44600	43350	56000	30200	43100	44217.21	2.09	11545	46100	44600	43600	42100	41100	44100	41600	102	12900	500	27580	50	1	20459384	9094	-110.30	4.49	12	0.56	-403.00	9903.00	67500	20240624	-34.15	13680	20230927	224.93	67500	-34.15	20240624	17800	149.72	20240126	67500	-34.15	20240624	13680	224.93	20230927	2.74	N	317330	500	102 억	427224	N	N	0	N	00	N
22	20240926	121152	57	100.00	KOSDAQ	화학	N	N	N	N	N	44450	1350	2	3.13	4439233150	100475	69.34	43800	44600	43350	56000	30200	43100	44183.19	2.09	6604	46100	44600	43600	42100	41100	44100	41600	102	12900	500	27580	50	1	20459384	9094	-110.30	4.49	12	0.49	-403.00	9903.00	67500	20240624	-34.15	13680	20230927	224.93	67500	-34.15	20240624	17800	149.72	20240126	67500	-34.15	20240624	13680	224.93	20230927	2.74	N	317330	500	102 억	427224	N	N	0	N	00	N
23	20240926	111150	57	100.00	KOSDAQ	화학	N	N	N	N	N	44450	1350	2	3.13	3754976200	85051	58.69	43800	44600	43350	56000	30200	43100	44150.53	2.09	726	46100	44600	43600	42100	41100	44100	41600	102	12900	500	27580	50	1	20459384	9094	-110.30	4.49	12	0.42	-403.00	9903.00	67500	20240624	-34.15	13680	20230927	224.93	67500	-34.15	20240624	17800	149.72	20240126	67500	-34.15	20240624	13680	224.93	20230927	2.74	N	317330	500	102 억	427224	N	N	0	N	00	N
24	20240926	101154	57	100.00	KOSDAQ	화학	N	N	N	N	N	44150	1050	2	2.44	2571224250	58400	40.30	43800	44500	43350	56000	30200	43100	44028.88	2.09	473	46100	44600	43600	42100	41100	44100	41600	102	12900	500	27580	50	1	20459384	9033	-109.55	4.46	12	0.29	-403.00	9903.00	67500	20240624	-34.59	13680	20230927	222.73	67500	-34.59	20240624	17800	148.03	20240126	67500	-34.59	20240624	13680	222.73	20230927	2.74	N	317330	500	102 억	427224	N	N	0	N	00	N
25	20240926	091150	57	100.00	KOSDAQ	화학	N	N	N	N	N	44300	1200	2	2.78	722264150	16487	11.38	43800	44400	43350	56000	30200	43100	43810.99	2.09	-4360	46100	44600	43600	42100	41100	44100	41600	102	12900	500	27580	50	1	20459384	9064	-109.93	4.47	12	0.08	-403.00	9903.00	67500	20240624	-34.37	13680	20230927	223.83	67500	-34.37	20240624	17800	148.88	20240126	67500	-34.37	20240624	13680	223.83	20230927	2.74	N	317330	500	102 억	427224	N	N	0	N	00	N
26	20240925	161135	57	100.00	KOSDAQ	화학	N	N	N	N	N	43100	-1350	5	-3.04	6290256900	143496	92.81	45000	45100	42600	57700	31150	44450	43839.55	2.07	3562	46750	45600	44400	43250	42050	46175	43825	102	13250	500	28440	50	1	20459384	8818	-106.95	4.35	12	0.70	-403.00	9903.00	67500	20240624	-36.15	13680	20230927	215.06	67500	-36.15	20240624	17800	142.13	20240126	67500	-36.15	20240624	13680	215.06	20230927	2.77	N	317330	500	102 억	424134	N	N	0	N	00	N
27	20240925	151146	57	100.00	KOSDAQ	화학	N	N	N	N	N	43100	-1350	5	-3.04	5867625050	133691	86.47	45000	45100	42600	57700	31150	44450	43889.45	2.07	3281	46750	45600	44400	43250	42050	46175	43825	102	13250	500	28440	50	1	20459384	8818	-106.95	4.35	12	0.65	-403.00	9903.00	67500	20240624	-36.15	13680	20230927	215.06	67500	-36.15	20240624	17800	142.13	20240126	67500	-36.15	20240624	13680	215.06	20230927	2.77	N	317330	500	102 억	424134	N	N	0	N	00	N
28	20240925	141148	57	100.00	KOSDAQ	화학	N	N	N	N	N	43950	-500	5	-1.12	3980742900	90149	58.31	45000	45100	43800	57700	31150	44450	44157.37	2.07	-76	46750	45600	44400	43250	42050	46175	43825	102	13250	500	28440	50	1	20459384	8992	-109.06	4.44	12	0.44	-403.00	9903.00	67500	20240624	-34.89	13680	20230927	221.27	67500	-34.89	20240624	17800	146.91	20240126	67500	-34.89	20240624	13680	221.27	20230927	2.77	N	317330	500	102 억	424134	N	N	0	N	00	N
29	20240925	131140	57	100.00	KOSDAQ	화학	N	N	N	N	N	43950	-500	5	-1.12	3306816150	74784	48.37	45000	45100	43800	57700	31150	44450	44218.23	2.07	-955	46750	45600	44400	43250	42050	46175	43825	102	13250	500	28440	50	1	20459384	8992	-109.06	4.44	12	0.37	-403.00	9903.00	67500	20240624	-34.89	13680	20230927	221.27	67500	-34.89	20240624	17800	146.91	20240126	67500	-34.89	20240624	13680	221.27	20230927	2.77	N	317330	500	102 억	424134	N	N	0	N	00	N
30	20240925	121147	57	100.00	KOSDAQ	화학	N	N	N	N	N	43950	-500	5	-1.12	3047697850	68897	44.56	45000	45100	43800	57700	31150	44450	44235.57	2.07	-334	46750	45600	44400	43250	42050	46175	43825	102	13250	500	28440	50	1	20459384	8992	-109.06	4.44	12	0.34	-403.00	9903.00	67500	20240624	-34.89	13680	20230927	221.27	67500	-34.89	20240624	17800	146.91	20240126	67500	-34.89	20240624	13680	221.27	20230927	2.77	N	317330	500	102 억	424134	N	N	0	N	00	N
31	20240925	111144	57	100.00	KOSDAQ	화학	N	N	N	N	N	43950	-500	5	-1.12	2574120750	58171	37.62	45000	45100	43800	57700	31150	44450	44250.93	2.07	-562	46750	45600	44400	43250	42050	46175	43825	102	13250	500	28440	50	1	20459384	8992	-109.06	4.44	12	0.28	-403.00	9903.00	67500	20240624	-34.89	13680	20230927	221.27	67500	-34.89	20240624	17800	146.91	20240126	67500	-34.89	20240624	13680	221.27	20230927	2.77	N	317330	500	102 억	424134	N	N	0	N	00	N
32	20240925	101140	57	100.00	KOSDAQ	화학	N	N	N	N	N	44400	-50	5	-0.11	1495232300	33658	21.77	45000	45100	43800	57700	31150	44450	44424.28	2.07	-3201	46750	45600	44400	43250	42050	46175	43825	102	13250	500	28440	50	1	20459384	9084	-110.17	4.48	12	0.16	-403.00	9903.00	67500	20240624	-34.22	13680	20230927	224.56	67500	-34.22	20240624	17800	149.44	20240126	67500	-34.22	20240624	13680	224.56	20230927	2.77	N	317330	500	102 억	424134	N	N	0	N	00	N
33	20240925	091153	57	100.00	KOSDAQ	화학	N	N	N	N	N	43900	-550	5	-1.24	425962250	9579	6.20	45000	45100	43800	57700	31150	44450	44468.34	2.07	-1430	46750	45600	44400	43250	42050	46175	43825	102	13250	500	28440	50	1	20459384	8982	-108.93	4.43	12	0.05	-403.00	9903.00	67500	20240624	-34.96	13680	20230927	220.91	67500	-34.96	20240624	17800	146.63	20240126	67500	-34.96	20240624	13680	220.91	20230927	2.77	N	317330	500	102 억	424134	N	N	0	N	00	N
34	20240924	161137	57	100.00	KOSDAQ	화학	N	N	N	N	N	44450	1050	2	2.42	6819784400	153091	107.27	43400	45550	43200	56400	30400	43400	44547.50	2.06	1578	46000	44700	43100	41800	40200	45350	42450	102	13000	500	27770	50	1	20459384	9094	-110.30	4.49	12	0.75	-403.00	9903.00	67500	20240624	-34.15	13680	20230927	224.93	67500	-34.15	20240624	17800	149.72	20240126	67500	-34.15	20240624	13680	224.93	20230927	2.81	N	317330	500	102 억	422331	N	N	1097	N	00	N
35	20240924	151139	57	100.00	KOSDAQ	화학	N	N	N	N	N	44500	1100	2	2.53	6610241300	148375	103.96	43400	45550	43200	56400	30400	43400	44550.99	2.06	332	46000	44700	43100	41800	40200	45350	42450	102	13000	500	27770	50	1	20459384	9104	-110.42	4.49	12	0.73	-403.00	9903.00	67500	20240624	-34.07	13680	20230927	225.29	67500	-34.07	20240624	17800	150.00	20240126	67500	-34.07	20240624	13680	225.29	20230927	2.81	N	317330	500	102 억	422331	N	N	1097	N	00	N
36	20240924	141129	57	100.00	KOSDAQ	화학	N	N	N	N	N	44500	1100	2	2.53	6168335500	138438	97.00	43400	45550	43200	56400	30400	43400	44556.75	2.06	-98	46000	44700	43100	41800	40200	45350	42450	102	13000	500	27770	50	1	20459384	9104	-110.42	4.49	12	0.68	-403.00	9903.00	67500	20240624	-34.07	13680	20230927	225.29	67500	-34.07	20240624	17800	150.00	20240126	67500	-34.07	20240624	13680	225.29	20230927	2.81	N	317330	500	102 억	422331	N	N	1097	N	00	N
37	20240924	131138	57	100.00	KOSDAQ	화학	N	N	N	N	N	44150	750	2	1.73	5591334650	125385	87.85	43400	45550	43200	56400	30400	43400	44593.42	2.06	-3914	46000	44700	43100	41800	40200	45350	42450	102	13000	500	27770	50	1	20459384	9033	-109.55	4.46	12	0.61	-403.00	9903.00	67500	20240624	-34.59	13680	20230927	222.73	67500	-34.59	20240624	17800	148.03	20240126	67500	-34.59	20240624	13680	222.73	20230927	2.81	N	317330	500	102 억	422331	N	N	1097	N	00	N
38	20240924	121131	57	100.00	KOSDAQ	화학	N	N	N	N	N	44400	1000	2	2.30	5004402300	112141	78.57	43400	45550	43200	56400	30400	43400	44626.09	2.06	-3595	46000	44700	43100	41800	40200	45350	42450	102	13000	500	27770	50	1	20459384	9084	-110.17	4.48	12	0.55	-403.00	9903.00	67500	20240624	-34.22	13680	20230927	224.56	67500	-34.22	20240624	17800	149.44	20240126	67500	-34.22	20240624	13680	224.56	20230927	2.81	N	317330	500	102 억	422331	N	N	1097	N	00	N
39	20240924	111139	57	100.00	KOSDAQ	화학	N	N	N	N	N	44150	750	2	1.73	4717955850	105678	74.05	43400	45550	43200	56400	30400	43400	44644.75	2.06	-3681	46000	44700	43100	41800	40200	45350	42450	102	13000	500	27770	50	1	20459384	9033	-109.55	4.46	12	0.52	-403.00	9903.00	67500	20240624	-34.59	13680	20230927	222.73	67500	-34.59	20240624	17800	148.03	20240126	67500	-34.59	20240624	13680	222.73	20230927	2.81	N	317330	500	102 억	422331	N	N	1097	N	00	N
40	20240924	101138	57	100.00	KOSDAQ	화학	N	N	N	N	N	44850	1450	2	3.34	3863376200	86416	60.55	43400	45550	43200	56400	30400	43400	44706.87	2.06	-2681	46000	44700	43100	41800	40200	45350	42450	102	13000	500	27770	50	1	20459384	9176	-111.29	4.53	12	0.42	-403.00	9903.00	67500	20240624	-33.56	13680	20230927	227.85	67500	-33.56	20240624	17800	151.97	20240126	67500	-33.56	20240624	13680	227.85	20230927	2.81	N	317330	500	102 억	422331	N	N	1097	N	00	N
41	20240924	091141	57	100.00	KOSDAQ	화학	N	N	N	N	N	44850	1450	2	3.34	773013800	17541	12.29	43400	44850	43200	56400	30400	43400	44069.35	2.06	3410	46000	44700	43100	41800	40200	45350	42450	102	13000	500	27770	50	1	20459384	9176	-111.29	4.53	12	0.09	-403.00	9903.00	67500	20240624	-33.56	13680	20230927	227.85	67500	-33.56	20240624	17800	151.97	20240126	67500	-33.56	20240624	13680	227.85	20230927	2.81	N	317330	500	102 억	422331	N	N	1097	N	00	N
42	20240923	161132	57	100.00	KOSDAQ	화학	N	N	N	N	N	43400	900	2	2.12	6070497700	141728	48.67	42350	44400	41500	55200	29750	42500	42831.82	2.12	-12683	45300	43900	42150	40750	39000	44600	41450	102	12700	500	27200	50	1	20459384	8879	-107.69	4.38	12	0.69	-403.00	9903.00	67500	20240624	-35.70	13680	20230927	217.25	67500	-35.70	20240624	17800	143.82	20240126	67500	-35.70	20240624	13680	217.25	20230927	2.85	N	317330	500	102 억	434578	N	N	1097	N	00	N
43	20240923	151137	57	100.00	KOSDAQ	화학	N	N	N	N	N	43600	1100	2	2.59	5803568800	135593	46.56	42350	44400	41500	55200	29750	42500	42801.39	2.12	-13936	45300	43900	42150	40750	39000	44600	41450	102	12700	500	27200	50	1	20459384	8920	-108.19	4.40	12	0.66	-403.00	9903.00	67500	20240624	-35.41	13680	20230927	218.71	67500	-35.41	20240624	17800	144.94	20240126	67500	-35.41	20240624	13680	218.71	20230927	2.85	N	317330	500	102 억	434578	N	N	2380	N	00	N
44	20240923	141143	57	100.00	KOSDAQ	화학	N	N	N	N	N	43500	1000	2	2.35	5341290500	124973	42.92	42350	44400	41500	55200	29750	42500	42739.56	2.12	-14247	45300	43900	42150	40750	39000	44600	41450	102	12700	500	27200	50	1	20459384	8900	-107.94	4.39	12	0.61	-403.00	9903.00	67500	20240624	-35.56	13680	20230927	217.98	67500	-35.56	20240624	17800	144.38	20240126	67500	-35.56	20240624	13680	217.98	20230927	2.85	N	317330	500	102 억	434578	N	N	2380	N	00	N
45	20240923	131138	57	100.00	KOSDAQ	화학	N	N	N	N	N	42500	0	3	0.00	4009796900	94404	32.42	42350	43000	41500	55200	29750	42500	42474.86	2.12	-14850	45300	43900	42150	40750	39000	44600	41450	102	12700	500	27200	50	1	20459384	8695	-105.46	4.29	12	0.46	-403.00	9903.00	67500	20240624	-37.04	13680	20230927	210.67	67500	-37.04	20240624	17800	138.76	20240126	67500	-37.04	20240624	13680	210.67	20230927	2.85	N	317330	500	102 억	434578	N	N	2380	N	00	N
46	20240923	121139	57	100.00	KOSDAQ	화학	N	N	N	N	N	42400	-100	5	-0.24	3795405550	89358	30.69	42350	43000	41500	55200	29750	42500	42474.16	2.12	-13939	45300	43900	42150	40750	39000	44600	41450	102	12700	500	27200	50	1	20459384	8675	-105.21	4.28	12	0.44	-403.00	9903.00	67500	20240624	-37.19	13680	20230927	209.94	67500	-37.19	20240624	17800	138.20	20240126	67500	-37.19	20240624	13680	209.94	20230927	2.85	N	317330	500	102 억	434578	N	N	2380	N	00	N
47	20240923	111138	57	100.00	KOSDAQ	화학	N	N	N	N	N	42400	-100	5	-0.24	3605177550	84876	29.15	42350	43000	41500	55200	29750	42500	42475.82	2.12	-12751	45300	43900	42150	40750	39000	44600	41450	102	12700	500	27200	50	1	20459384	8675	-105.21	4.28	12	0.41	-403.00	9903.00	67500	20240624	-37.19	13680	20230927	209.94	67500	-37.19	20240624	17800	138.20	20240126	67500	-37.19	20240624	13680	209.94	20230927	2.85	N	317330	500	102 억	434578	N	N	2380	N	00	N
48	20240923	101136	57	100.00	KOSDAQ	화학	N	N	N	N	N	42750	250	2	0.59	2521138600	59408	20.40	42350	43000	41500	55200	29750	42500	42437.70	2.12	-7375	45300	43900	42150	40750	39000	44600	41450	102	12700	500	27200	50	1	20459384	8746	-106.08	4.32	12	0.29	-403.00	9903.00	67500	20240624	-36.67	13680	20230927	212.50	67500	-36.67	20240624	17800	140.17	20240126	67500	-36.67	20240624	13680	212.50	20230927	2.85	N	317330	500	102 억	434578	N	N	2380	N	00	N
49	20240923	091137	57	100.00	KOSDAQ	화학	N	N	N	N	N	42400	-100	5	-0.24	809714000	19273	6.62	42350	42500	41500	55200	29750	42500	42012.87	2.12	-635	45300	43900	42150	40750	39000	44600	41450	102	12700	500	27200	50	1	20459384	8675	-105.21	4.28	12	0.09	-403.00	9903.00	67500	20240624	-37.19	13680	20230927	209.94	67500	-37.19	20240624	17800	138.20	20240126	67500	-37.19	20240624	13680	209.94	20230927	2.85	N	317330	500	102 억	434578	N	N	2380	N	00	N
50	20240913	161039	53	100.00	KOSDAQ	화학	N	N	N	N	N	40700	50	2	0.12	3086924450	76092	58.09	41350	41350	40100	52800	28500	40650	40567.64	2.23	-15952	42616	41632	40716	39732	38816	42125	40225	102	12150	500	0	50	1	20459384	8327	-100.99	4.11	12	0.37	-403.00	9903.00	67500	20240624	-39.70	13680	20230927	197.51	67500	-39.70	20240624	17800	128.65	20240126	67500	-39.70	20240624	13680	197.51	20230927	2.98	N	317330	500	102 억	455627	N	N	344	N	02	N
51	20240913	151049	53	100.00	KOSDAQ	화학	N	N	N	N	N	40750	100	2	0.25	2915736600	71887	54.88	41350	41350	40100	52800	28500	40650	40559.99	2.23	-15443	42616	41632	40716	39732	38816	42125	40225	102	12150	500	0	50	1	20459384	8337	-101.12	4.11	12	0.35	-403.00	9903.00	67500	20240624	-39.63	13680	20230927	197.88	67500	-39.63	20240624	17800	128.93	20240126	67500	-39.63	20240624	13680	197.88	20230927	2.98	N	317330	500	102 억	455627	N	N	2270	N	02	N
52	20240913	141051	53	100.00	KOSDAQ	화학	N	N	N	N	N	40400	-250	5	-0.62	2558630250	63093	48.17	41350	41350	40100	52800	28500	40650	40553.30	2.23	-13887	42616	41632	40716	39732	38816	42125	40225	102	12150	500	0	50	1	20459384	8266	-100.25	4.08	12	0.31	-403.00	9903.00	67500	20240624	-40.15	13680	20230927	195.32	67500	-40.15	20240624	17800	126.97	20240126	67500	-40.15	20240624	13680	195.32	20230927	2.98	N	317330	500	102 억	455627	N	N	2270	N	02	N
53	20240913	131044	53	100.00	KOSDAQ	화학	N	N	N	N	N	40150	-500	5	-1.23	2387201250	58845	44.92	41350	41350	40100	52800	28500	40650	40567.60	2.23	-12724	42616	41632	40716	39732	38816	42125	40225	102	12150	500	0	50	1	20459384	8214	-99.63	4.05	12	0.29	-403.00	9903.00	67500	20240624	-40.52	13680	20230927	193.49	67500	-40.52	20240624	17800	125.56	20240126	67500	-40.52	20240624	13680	193.49	20230927	2.98	N	317330	500	102 억	455627	N	N	2270	N	02	N
54	20240913	121046	53	100.00	KOSDAQ	화학	N	N	N	N	N	40400	-250	5	-0.62	2124529550	52347	39.96	41350	41350	40100	52800	28500	40650	40585.50	2.23	-10791	42616	41632	40716	39732	38816	42125	40225	102	12150	500	0	50	1	20459384	8266	-100.25	4.08	12	0.26	-403.00	9903.00	67500	20240624	-40.15	13680	20230927	195.32	67500	-40.15	20240624	17800	126.97	20240126	67500	-40.15	20240624	13680	195.32	20230927	2.98	N	317330	500	102 억	455627	N	N	2270	N	02	N
55	20240913	111049	53	100.00	KOSDAQ	화학	N	N	N	N	N	40550	-100	5	-0.25	1657893300	40795	31.14	41350	41350	40100	52800	28500	40650	40639.62	2.23	-9005	42616	41632	40716	39732	38816	42125	40225	102	12150	500	0	50	1	20459384	8296	-100.62	4.09	12	0.20	-403.00	9903.00	67500	20240624	-39.93	13680	20230927	196.42	67500	-39.93	20240624	17800	127.81	20240126	67500	-39.93	20240624	13680	196.42	20230927	2.98	N	317330	500	102 억	455627	N	N	2270	N	02	N
56	20240913	101051	53	100.00	KOSDAQ	화학	N	N	N	N	N	40650	0	3	0.00	1063150450	26167	19.98	41350	41350	40100	52800	28500	40650	40629.43	2.23	-7229	42616	41632	40716	39732	38816	42125	40225	102	12150	500	0	50	1	20459384	8317	-100.87	4.10	12	0.13	-403.00	9903.00	67500	20240624	-39.78	13680	20230927	197.15	67500	-39.78	20240624	17800	128.37	20240126	67500	-39.78	20240624	13680	197.15	20230927	2.98	N	317330	500	102 억	455627	N	N	2270	N	02	N
57	20240913	091053	53	100.00	KOSDAQ	화학	N	N	N	N	N	40350	-300	5	-0.74	313516150	7671	5.86	41350	41350	40200	52800	28500	40650	40870.51	2.23	-2848	42616	41632	40716	39732	38816	42125	40225	102	12150	500	0	50	1	20459384	8255	-100.12	4.07	12	0.04	-403.00	9903.00	67500	20240624	-40.22	13680	20230927	194.96	67500	-40.22	20240624	17800	126.69	20240126	67500	-40.22	20240624	13680	194.96	20230927	2.98	N	317330	500	102 억	455627	N	N	2270	N	02	N
58	20240912	161030	53	100.00	KOSDAQ	화학	N	N	N	N	N	40650	1450	2	3.70	5280358850	129560	118.62	39950	41700	39800	50900	27450	39200	40758.45	2.32	4635	40800	40000	38850	38050	36900	40400	38450	102	11700	500	0	50	1	20459384	8317	-100.87	4.10	12	0.63	-403.00	9903.00	67500	20240624	-39.78	13680	20230927	197.15	67500	-39.78	20240624	17800	128.37	20240126	67500	-39.78	20240624	13680	197.15	20230927	3.01	N	317330	500	102 억	474015	N	N	1463	N	02	N
59	20240912	151044	53	100.00	KOSDAQ	화학	N	N	N	N	N	40850	1650	2	4.21	3860668500	94854	86.84	39950	41200	39800	50900	27450	39200	40701.17	2.32	-4449	40800	40000	38850	38050	36900	40400	38450	102	11700	500	0	50	1	20459384	8358	-101.36	4.13	12	0.46	-403.00	9903.00	67500	20240624	-39.48	13680	20230927	198.61	67500	-39.48	20240624	17800	129.49	20240126	67500	-39.48	20240624	13680	198.61	20230927	3.01	N	317330	500	102 억	474015	N	N	0	N	02	N
60	20240912	141049	53	100.00	KOSDAQ	화학	N	N	N	N	N	40850	1650	2	4.21	3367687150	82797	75.81	39950	41200	39800	50900	27450	39200	40674.02	2.32	-2710	40800	40000	38850	38050	36900	40400	38450	102	11700	500	0	50	1	20459384	8358	-101.36	4.13	12	0.40	-403.00	9903.00	67500	20240624	-39.48	13680	20230927	198.61	67500	-39.48	20240624	17800	129.49	20240126	67500	-39.48	20240624	13680	198.61	20230927	3.01	N	317330	500	102 억	474015	N	N	0	N	02	N
61	20240912	131040	53	100.00	KOSDAQ	화학	N	N	N	N	N	40900	1700	2	4.34	2467188700	60812	55.68	39950	41000	39800	50900	27450	39200	40570.75	2.32	-3058	40800	40000	38850	38050	36900	40400	38450	102	11700	500	0	50	1	20459384	8368	-101.49	4.13	12	0.30	-403.00	9903.00	67500	20240624	-39.41	13680	20230927	198.98	67500	-39.41	20240624	17800	129.78	20240126	67500	-39.41	20240624	13680	198.98	20230927	3.01	N	317330	500	102 억	474015	N	N	0	N	02	N
62	20240912	121039	53	100.00	KOSDAQ	화학	N	N	N	N	N	40600	1400	2	3.57	2205303850	54399	49.81	39950	41000	39800	50900	27450	39200	40539.42	2.32	-2725	40800	40000	38850	38050	36900	40400	38450	102	11700	500	0	50	1	20459384	8307	-100.74	4.10	12	0.27	-403.00	9903.00	67500	20240624	-39.85	13680	20230927	196.78	67500	-39.85	20240624	17800	128.09	20240126	67500	-39.85	20240624	13680	196.78	20230927	3.01	N	317330	500	102 억	474015	N	N	0	N	02	N
63	20240912	111037	53	100.00	KOSDAQ	화학	N	N	N	N	N	40350	1150	2	2.93	1824672950	45025	41.22	39950	41000	39800	50900	27450	39200	40525.77	2.32	-4507	40800	40000	38850	38050	36900	40400	38450	102	11700	500	0	50	1	20459384	8255	-100.12	4.07	12	0.22	-403.00	9903.00	67500	20240624	-40.22	13680	20230927	194.96	67500	-40.22	20240624	17800	126.69	20240126	67500	-40.22	20240624	13680	194.96	20230927	3.01	N	317330	500	102 억	474015	N	N	0	N	02	N
64	20240912	101040	53	100.00	KOSDAQ	화학	N	N	N	N	N	40450	1250	2	3.19	1655138550	40822	37.37	39950	41000	39800	50900	27450	39200	40545.26	2.32	-4298	40800	40000	38850	38050	36900	40400	38450	102	11700	500	0	50	1	20459384	8276	-100.37	4.08	12	0.20	-403.00	9903.00	67500	20240624	-40.07	13680	20230927	195.69	67500	-40.07	20240624	17800	127.25	20240126	67500	-40.07	20240624	13680	195.69	20230927	3.01	N	317330	500	102 억	474015	N	N	0	N	02	N
65	20240912	091040	53	100.00	KOSDAQ	화학	N	N	N	N	N	40400	1200	2	3.06	664927250	16469	15.08	39950	40650	39800	50900	27450	39200	40374.48	2.32	-3565	40800	40000	38850	38050	36900	40400	38450	102	11700	500	0	50	1	20459384	8266	-100.25	4.08	12	0.08	-403.00	9903.00	67500	20240624	-40.15	13680	20230927	195.32	67500	-40.15	20240624	17800	126.97	20240126	67500	-40.15	20240624	13680	195.32	20230927	3.01	N	317330	500	102 억	474015	N	N	0	N	02	N
66	20240911	161020	53	100.00	KOSDAQ	화학	N	N	N	N	N	39200	1000	2	2.62	4168789000	106954	119.41	38050	39650	37700	49650	26750	38200	38977.22	2.20	24319	40766	39482	38666	37382	36566	39075	36975	102	11450	500	0	50	1	20459384	8020	-97.27	3.96	12	0.52	-403.00	9903.00	67500	20240624	-41.93	13680	20230927	186.55	67500	-41.93	20240624	17800	120.22	20240126	67500	-41.93	20240624	13680	186.55	20230927	3.19	N	317330	500	102 억	449093	N	N	3	N	02	N
67	20240911	151024	53	100.00	KOSDAQ	화학	N	N	N	N	N	39050	850	2	2.23	4040653550	103682	115.76	38050	39650	37700	49650	26750	38200	38971.60	2.20	23379	40766	39482	38666	37382	36566	39075	36975	102	11450	500	0	50	1	20459384	7989	-96.90	3.94	12	0.51	-403.00	9903.00	67500	20240624	-42.15	13680	20230927	185.45	67500	-42.15	20240624	17800	119.38	20240126	67500	-42.15	20240624	13680	185.45	20230927	3.19	N	317330	500	102 억	449093	N	N	3	N	02	N
68	20240911	141027	53	100.00	KOSDAQ	화학	N	N	N	N	N	39300	1100	2	2.88	3639269050	93415	104.29	38050	39650	37700	49650	26750	38200	38958.08	2.20	21765	40766	39482	38666	37382	36566	39075	36975	102	11450	500	0	50	1	20459384	8041	-97.52	3.97	12	0.46	-403.00	9903.00	67500	20240624	-41.78	13680	20230927	187.28	67500	-41.78	20240624	17800	120.79	20240126	67500	-41.78	20240624	13680	187.28	20230927	3.19	N	317330	500	102 억	449093	N	N	3	N	02	N
69	20240911	131022	53	100.00	KOSDAQ	화학	N	N	N	N	N	39350	1150	2	3.01	3218555200	82736	92.37	38050	39650	37700	49650	26750	38200	38901.51	2.20	18007	40766	39482	38666	37382	36566	39075	36975	102	11450	500	0	50	1	20459384	8051	-97.64	3.97	12	0.40	-403.00	9903.00	67500	20240624	-41.70	13680	20230927	187.65	67500	-41.70	20240624	17800	121.07	20240126	67500	-41.70	20240624	13680	187.65	20230927	3.19	N	317330	500	102 억	449093	N	N	3	N	02	N
70	20240911	121027	53	100.00	KOSDAQ	화학	N	N	N	N	N	39100	900	2	2.36	2537566500	65409	73.03	38050	39400	37700	49650	26750	38200	38795.37	2.20	11823	40766	39482	38666	37382	36566	39075	36975	102	11450	500	0	50	1	20459384	8000	-97.02	3.95	12	0.32	-403.00	9903.00	67500	20240624	-42.07	13680	20230927	185.82	67500	-42.07	20240624	17800	119.66	20240126	67500	-42.07	20240624	13680	185.82	20230927	3.19	N	317330	500	102 억	449093	N	N	3	N	02	N
71	20240911	111017	53	100.00	KOSDAQ	화학	N	N	N	N	N	38950	750	2	1.96	1733614100	44854	50.08	38050	39300	37700	49650	26750	38200	38650.16	2.20	6510	40766	39482	38666	37382	36566	39075	36975	102	11450	500	0	50	1	20459384	7969	-96.65	3.93	12	0.22	-403.00	9903.00	67500	20240624	-42.30	13680	20230927	184.72	67500	-42.30	20240624	17800	118.82	20240126	67500	-42.30	20240624	13680	184.72	20230927	3.19	N	317330	500	102 억	449093	N	N	3	N	02	N
72	20240911	101012	53	100.00	KOSDAQ	화학	N	N	N	N	N	39100	900	2	2.36	1227284550	31864	35.57	38050	39250	37700	49650	26750	38200	38516.34	2.20	5807	40766	39482	38666	37382	36566	39075	36975	102	11450	500	0	50	1	20459384	8000	-97.02	3.95	12	0.16	-403.00	9903.00	67500	20240624	-42.07	13680	20230927	185.82	67500	-42.07	20240624	17800	119.66	20240126	67500	-42.07	20240624	13680	185.82	20230927	3.19	N	317330	500	102 억	449093	N	N	3	N	02	N
73	20240911	091029	53	100.00	KOSDAQ	화학	N	N	N	N	N	38300	100	2	0.26	366726250	9577	10.69	38050	38600	38050	49650	26750	38200	38292.39	2.20	205	40766	39482	38666	37382	36566	39075	36975	102	11450	500	0	50	1	20459384	7836	-95.04	3.87	12	0.05	-403.00	9903.00	67500	20240624	-43.26	13680	20230927	179.97	67500	-43.26	20240624	17800	115.17	20240126	67500	-43.26	20240624	13680	179.97	20230927	3.19	N	317330	500	102 억	449093	N	N	3	N	02	N
74	20240910	161016	53	100.00	KOSDAQ	화학	N	N	N	N	N	38200	-150	5	-0.39	3453111300	88831	50.57	38800	39950	37850	49850	26850	38350	38877.38	2.23	-7333	41216	39782	38416	36982	35616	40500	37700	102	11500	500	0	50	1	20459384	7815	-94.79	3.86	12	0.43	-403.00	9903.00	67500	20240624	-43.41	13680	20230927	179.24	67500	-43.41	20240624	17800	114.61	20240126	67500	-43.41	20240624	13680	179.24	20230927	3.33	N	317330	500	102 억	456269	N	N	3	N	02	N
75	20240910	151027	53	100.00	KOSDAQ	화학	N	N	N	N	N	38550	200	2	0.52	3253679600	83627	47.60	38800	39950	37850	49850	26850	38350	38907.05	2.23	-7238	41216	39782	38416	36982	35616	40500	37700	102	11500	500	0	50	1	20459384	7887	-95.66	3.89	12	0.41	-403.00	9903.00	67500	20240624	-42.89	13680	20230927	181.80	67500	-42.89	20240624	17800	116.57	20240126	67500	-42.89	20240624	13680	181.80	20230927	3.33	N	317330	500	102 억	456269	N	N	5	N	02	N
76	20240910	141018	53	100.00	KOSDAQ	화학	N	N	N	N	N	38400	50	2	0.13	3000242100	77043	43.86	38800	39950	37850	49850	26850	38350	38942.44	2.23	-6880	41216	39782	38416	36982	35616	40500	37700	102	11500	500	0	50	1	20459384	7856	-95.29	3.88	12	0.38	-403.00	9903.00	67500	20240624	-43.11	13680	20230927	180.70	67500	-43.11	20240624	17800	115.73	20240126	67500	-43.11	20240624	13680	180.70	20230927	3.33	N	317330	500	102 억	456269	N	N	5	N	02	N
77	20240910	131019	53	100.00	KOSDAQ	화학	N	N	N	N	N	38150	-200	5	-0.52	2735258600	70139	39.93	38800	39950	37850	49850	26850	38350	38997.68	2.23	-6986	41216	39782	38416	36982	35616	40500	37700	102	11500	500	0	50	1	20459384	7805	-94.67	3.85	12	0.34	-403.00	9903.00	67500	20240624	-43.48	13680	20230927	178.87	67500	-43.48	20240624	17800	114.33	20240126	67500	-43.48	20240624	13680	178.87	20230927	3.33	N	317330	500	102 억	456269	N	N	5	N	02	N
78	20240910	121018	53	100.00	KOSDAQ	화학	N	N	N	N	N	38800	450	2	1.17	1993977350	50793	28.91	38800	39950	38650	49850	26850	38350	39256.93	2.23	-7157	41216	39782	38416	36982	35616	40500	37700	102	11500	500	0	50	1	20459384	7938	-96.28	3.92	12	0.25	-403.00	9903.00	67500	20240624	-42.52	13680	20230927	183.63	67500	-42.52	20240624	17800	117.98	20240126	67500	-42.52	20240624	13680	183.63	20230927	3.33	N	317330	500	102 억	456269	N	N	5	N	02	N
79	20240910	111016	53	100.00	KOSDAQ	화학	N	N	N	N	N	38800	450	2	1.17	1807233100	45980	26.17	38800	39950	38800	49850	26850	38350	39304.77	2.23	-7849	41216	39782	38416	36982	35616	40500	37700	102	11500	500	0	50	1	20459384	7938	-96.28	3.92	12	0.22	-403.00	9903.00	67500	20240624	-42.52	13680	20230927	183.63	67500	-42.52	20240624	17800	117.98	20240126	67500	-42.52	20240624	13680	183.63	20230927	3.33	N	317330	500	102 억	456269	N	N	5	N	02	N
80	20240910	101020	53	100.00	KOSDAQ	화학	N	N	N	N	N	39500	1150	2	3.00	1349935100	34292	19.52	38800	39950	38800	49850	26850	38350	39365.89	2.23	-6191	41216	39782	38416	36982	35616	40500	37700	102	11500	500	0	50	1	20459384	8081	-98.01	3.99	12	0.17	-403.00	9903.00	67500	20240624	-41.48	13680	20230927	188.74	67500	-41.48	20240624	17800	121.91	20240126	67500	-41.48	20240624	13680	188.74	20230927	3.33	N	317330	500	102 억	456269	N	N	5	N	02	N
81	20240910	091016	53	100.00	KOSDAQ	화학	N	N	N	N	N	39200	850	2	2.22	665421450	16876	9.61	38800	39950	38800	49850	26850	38350	39430.05	2.23	-6315	41216	39782	38416	36982	35616	40500	37700	102	11500	500	0	50	1	20459384	8020	-97.27	3.96	12	0.08	-403.00	9903.00	67500	20240624	-41.93	13680	20230927	186.55	67500	-41.93	20240624	17800	120.22	20240126	67500	-41.93	20240624	13680	186.55	20230927	3.33	N	317330	500	102 억	456269	N	N	5	N	02	N
82	20240909	160958	53	100.00	KOSDAQ	화학	N	N	N	N	N	38350	-900	5	-2.29	6585958850	171175	61.07	37950	39850	37050	51000	27500	39250	38475.41	2.15	17726	43150	41200	40100	38150	37050	40650	37600	102	11750	500	0	50	1	20459384	7846	-95.16	3.87	12	0.84	-403.00	9903.00	67500	20240624	-43.19	13680	20230927	180.34	67500	-43.19	20240624	17800	115.45	20240126	67500	-43.19	20240624	13680	180.34	20230927	3.44	N	317330	500	102 억	439315	N	N	5	N	02	N
83	20240909	151009	53	100.00	KOSDAQ	화학	N	N	N	N	N	38600	-650	5	-1.66	6144123550	159681	56.97	37950	39850	37050	51000	27500	39250	38477.49	2.15	15470	43150	41200	40100	38150	37050	40650	37600	102	11750	500	0	50	1	20459384	7897	-95.78	3.90	12	0.78	-403.00	9903.00	67500	20240624	-42.81	13680	20230927	182.16	67500	-42.81	20240624	17800	116.85	20240126	67500	-42.81	20240624	13680	182.16	20230927	3.44	N	317330	500	102 억	439315	N	N	1	N	02	N
84	20240909	141010	53	100.00	KOSDAQ	화학	N	N	N	N	N	39450	200	2	0.51	5389424500	140406	50.09	37950	39850	37050	51000	27500	39250	38384.57	2.15	16643	43150	41200	40100	38150	37050	40650	37600	102	11750	500	0	50	1	20459384	8071	-97.89	3.98	12	0.69	-403.00	9903.00	67500	20240624	-41.56	13680	20230927	188.38	67500	-41.56	20240624	17800	121.63	20240126	67500	-41.56	20240624	13680	188.38	20230927	3.44	N	317330	500	102 억	439315	N	N	1	N	02	N
85	20240909	131006	53	100.00	KOSDAQ	화학	N	N	N	N	N	39400	150	2	0.38	4895471350	127916	45.63	37950	39800	37050	51000	27500	39250	38270.99	2.15	13751	43150	41200	40100	38150	37050	40650	37600	102	11750	500	0	50	1	20459384	8061	-97.77	3.98	12	0.63	-403.00	9903.00	67500	20240624	-41.63	13680	20230927	188.01	67500	-41.63	20240624	17800	121.35	20240126	67500	-41.63	20240624	13680	188.01	20230927	3.44	N	317330	500	102 억	439315	N	N	1	N	02	N
86	20240909	121003	53	100.00	KOSDAQ	화학	N	N	N	N	N	39050	-200	5	-0.51	4432560500	116170	41.44	37950	39250	37050	51000	27500	39250	38155.81	2.15	13959	43150	41200	40100	38150	37050	40650	37600	102	11750	500	0	50	1	20459384	7989	-96.90	3.94	12	0.57	-403.00	9903.00	67500	20240624	-42.15	13680	20230927	185.45	67500	-42.15	20240624	17800	119.38	20240126	67500	-42.15	20240624	13680	185.45	20230927	3.44	N	317330	500	102 억	439315	N	N	1	N	02	N
87	20240909	111004	53	100.00	KOSDAQ	화학	N	N	N	N	N	38000	-1250	5	-3.18	3977300050	104421	37.25	37950	39250	37050	51000	27500	39250	38089.08	2.15	13572	43150	41200	40100	38150	37050	40650	37600	102	11750	500	0	50	1	20459384	7775	-94.29	3.84	12	0.51	-403.00	9903.00	67500	20240624	-43.70	13680	20230927	177.78	67500	-43.70	20240624	17800	113.48	20240126	67500	-43.70	20240624	13680	177.78	20230927	3.44	N	317330	500	102 억	439315	N	N	1	N	02	N
88	20240909	101005	53	100.00	KOSDAQ	화학	N	N	N	N	N	37800	-1450	5	-3.69	3116889700	81820	29.19	37950	39250	37050	51000	27500	39250	38094.47	2.15	10156	43150	41200	40100	38150	37050	40650	37600	102	11750	500	0	50	1	20459384	7734	-93.80	3.82	12	0.40	-403.00	9903.00	67500	20240624	-44.00	13680	20230927	176.32	67500	-44.00	20240624	17800	112.36	20240126	67500	-44.00	20240624	13680	176.32	20230927	3.44	N	317330	500	102 억	439315	N	N	1	N	02	N
89	20240909	091000	53	100.00	KOSDAQ	화학	N	N	N	N	N	37950	-1300	5	-3.31	1258411800	33489	11.95	37950	38000	37050	51000	27500	39250	37576.87	2.15	6399	43150	41200	40100	38150	37050	40650	37600	102	11750	500	0	50	1	20459384	7764	-94.17	3.83	12	0.16	-403.00	9903.00	67500	20240624	-43.78	13680	20230927	177.41	67500	-43.78	20240624	17800	113.20	20240126	67500	-43.78	20240624	13680	177.41	20230927	3.44	N	317330	500	102 억	439315	N	N	1	N	02	N
90	20240906	160946	53	100.00	KOSDAQ	화학	N	N	N	N	N	39250	-2600	5	-6.21	10994643400	276968	164.58	41050	42050	39000	54400	29300	41850	39696.40	2.03	23855	45383	43616	42483	40716	39583	43050	40150	102	12550	500	0	50	1	20459384	8030	-97.39	3.96	12	1.35	-403.00	9903.00	67500	20240624	-41.85	13680	20230927	186.92	67500	-41.85	20240624	17800	120.51	20240126	67500	-41.85	20240624	13680	186.92	20230927	3.55	N	317330	500	102 억	415473	N	N	1	N	02	N
91	20240906	151003	53	100.00	KOSDAQ	화학	N	N	N	N	N	39400	-2450	5	-5.85	10209062450	256929	152.67	41050	42050	39000	54400	29300	41850	39734.13	2.03	23064	45383	43616	42483	40716	39583	43050	40150	102	12550	500	0	50	1	20459384	8061	-97.77	3.98	12	1.26	-403.00	9903.00	67500	20240624	-41.63	13680	20230927	188.01	67500	-41.63	20240624	17800	121.35	20240126	67500	-41.63	20240624	13680	188.01	20230927	3.55	N	317330	500	102 억	415473	N	N	2	N	02	N
92	20240906	141011	53	100.00	KOSDAQ	화학	N	N	N	N	N	39500	-2350	5	-5.62	8313044750	208719	124.02	41050	42050	39000	54400	29300	41850	39827.91	2.03	7157	45383	43616	42483	40716	39583	43050	40150	102	12550	500	0	50	1	20459384	8081	-98.01	3.99	12	1.02	-403.00	9903.00	67500	20240624	-41.48	13680	20230927	188.74	67500	-41.48	20240624	17800	121.91	20240126	67500	-41.48	20240624	13680	188.74	20230927	3.55	N	317330	500	102 억	415473	N	N	2	N	02	N
93	20240906	131004	53	100.00	KOSDAQ	화학	N	N	N	N	N	39550	-2300	5	-5.50	7527330500	188845	112.21	41050	42050	39000	54400	29300	41850	39858.78	2.03	4454	45383	43616	42483	40716	39583	43050	40150	102	12550	500	0	50	1	20459384	8092	-98.14	3.99	12	0.92	-403.00	9903.00	67500	20240624	-41.41	13680	20230927	189.11	67500	-41.41	20240624	17800	122.19	20240126	67500	-41.41	20240624	13680	189.11	20230927	3.55	N	317330	500	102 억	415473	N	N	2	N	02	N
94	20240906	121003	53	100.00	KOSDAQ	화학	N	N	N	N	N	40000	-1850	5	-4.42	6769737700	169783	100.89	41050	42050	39000	54400	29300	41850	39871.72	2.03	4840	45383	43616	42483	40716	39583	43050	40150	102	12550	500	0	50	1	20459384	8184	-99.26	4.04	12	0.83	-403.00	9903.00	67500	20240624	-40.74	13680	20230927	192.40	67500	-40.74	20240624	17800	124.72	20240126	67500	-40.74	20240624	13680	192.40	20230927	3.55	N	317330	500	102 억	415473	N	N	2	N	02	N
95	20240906	111005	53	100.00	KOSDAQ	화학	N	N	N	N	N	40550	-1300	5	-3.11	5845658500	146605	87.11	41050	42050	39000	54400	29300	41850	39872.18	2.03	8135	45383	43616	42483	40716	39583	43050	40150	102	12550	500	0	50	1	20459384	8296	-100.62	4.09	12	0.72	-403.00	9903.00	67500	20240624	-39.93	13680	20230927	196.42	67500	-39.93	20240624	17800	127.81	20240126	67500	-39.93	20240624	13680	196.42	20230927	3.55	N	317330	500	102 억	415473	N	N	2	N	02	N
96	20240906	100959	53	100.00	KOSDAQ	화학	N	N	N	N	N	39100	-2750	5	-6.57	4634075350	116343	69.13	41050	42050	39000	54400	29300	41850	39829.41	2.03	6609	45383	43616	42483	40716	39583	43050	40150	102	12550	500	0	50	1	20459384	8000	-97.02	3.95	12	0.57	-403.00	9903.00	67500	20240624	-42.07	13680	20230927	185.82	67500	-42.07	20240624	17800	119.66	20240126	67500	-42.07	20240624	13680	185.82	20230927	3.55	N	317330	500	102 억	415473	N	N	2	N	02	N
97	20240906	091003	53	100.00	KOSDAQ	화학	N	N	N	N	N	40800	-1050	5	-2.51	490105850	11876	7.06	41050	42050	40800	54400	29300	41850	41263.66	2.03	383	45383	43616	42483	40716	39583	43050	40150	102	12550	500	0	50	1	20459384	8347	-101.24	4.12	12	0.06	-403.00	9903.00	67500	20240624	-39.56	13680	20230927	198.25	67500	-39.56	20240624	17800	129.21	20240126	67500	-39.56	20240624	13680	198.25	20230927	3.55	N	317330	500	102 억	415473	N	N	2	N	02	N
98	20240905	160945	53	100.00	KOSDAQ	화학	N	N	N	N	N	41850	100	2	0.24	7068824400	165579	71.61	42500	44250	41350	54200	29250	41750	42694.60	2.02	2681	44983	43366	42383	40766	39783	42875	40275	102	12450	500	0	50	1	20459384	8562	-103.85	4.23	12	0.81	-403.00	9903.00	67500	20240624	-38.00	13680	20230927	205.92	67500	-38.00	20240624	17800	135.11	20240126	67500	-38.00	20240624	13680	205.92	20230927	3.59	N	317330	500	102 억	412795	N	N	2	N	02	N
99	20240905	151003	53	100.00	KOSDAQ	화학	N	N	N	N	N	41950	200	2	0.48	6763415650	158305	68.47	42500	44250	41350	54200	29250	41750	42723.95	2.02	3237	44983	43366	42383	40766	39783	42875	40275	102	12450	500	0	50	1	20459384	8583	-104.09	4.24	12	0.77	-403.00	9903.00	67500	20240624	-37.85	13680	20230927	206.65	67500	-37.85	20240624	17800	135.67	20240126	67500	-37.85	20240624	13680	206.65	20230927	3.59	N	317330	500	102 억	412795	N	N	4	N	02	N
100	20240905	140957	53	100.00	KOSDAQ	화학	N	N	N	N	N	41550	-200	5	-0.48	5971898350	139461	60.32	42500	44250	41500	54200	29250	41750	42821.28	2.02	2708	44983	43366	42383	40766	39783	42875	40275	102	12450	500	0	50	1	20459384	8501	-103.10	4.20	12	0.68	-403.00	9903.00	67500	20240624	-38.44	13680	20230927	203.73	67500	-38.44	20240624	17800	133.43	20240126	67500	-38.44	20240624	13680	203.73	20230927	3.59	N	317330	500	102 억	412795	N	N	4	N	02	N
101	20240905	130957	53	100.00	KOSDAQ	화학	N	N	N	N	N	42050	300	2	0.72	5058576650	117661	50.89	42500	44250	41800	54200	29250	41750	42992.81	2.02	1520	44983	43366	42383	40766	39783	42875	40275	102	12450	500	0	50	1	20459384	8603	-104.34	4.25	12	0.58	-403.00	9903.00	67500	20240624	-37.70	13680	20230927	207.38	67500	-37.70	20240624	17800	136.24	20240126	67500	-37.70	20240624	13680	207.38	20230927	3.59	N	317330	500	102 억	412795	N	N	4	N	02	N
102	20240905	120957	53	100.00	KOSDAQ	화학	N	N	N	N	N	42400	650	2	1.56	4293369150	99486	43.03	42500	44250	42000	54200	29250	41750	43155.51	2.02	1709	44983	43366	42383	40766	39783	42875	40275	102	12450	500	0	50	1	20459384	8675	-105.21	4.28	12	0.49	-403.00	9903.00	67500	20240624	-37.19	13680	20230927	209.94	67500	-37.19	20240624	17800	138.20	20240126	67500	-37.19	20240624	13680	209.94	20230927	3.59	N	317330	500	102 억	412795	N	N	4	N	02	N
103	20240905	110953	53	100.00	KOSDAQ	화학	N	N	N	N	N	42100	350	2	0.84	3548849550	81961	35.45	42500	44250	42100	54200	29250	41750	43299.25	2.02	1322	44983	43366	42383	40766	39783	42875	40275	102	12450	500	0	50	1	20459384	8613	-104.47	4.25	12	0.40	-403.00	9903.00	67500	20240624	-37.63	13680	20230927	207.75	67500	-37.63	20240624	17800	136.52	20240126	67500	-37.63	20240624	13680	207.75	20230927	3.59	N	317330	500	102 억	412795	N	N	4	N	02	N
104	20240905	100954	53	100.00	KOSDAQ	화학	N	N	N	N	N	44050	2300	2	5.51	2219766600	51319	22.20	42500	44100	42500	54200	29250	41750	43254.28	2.02	579	44983	43366	42383	40766	39783	42875	40275	102	12450	500	0	50	1	20459384	9012	-109.31	4.45	12	0.25	-403.00	9903.00	67500	20240624	-34.74	13680	20230927	222.00	67500	-34.74	20240624	17800	147.47	20240126	67500	-34.74	20240624	13680	222.00	20230927	3.59	N	317330	500	102 억	412795	N	N	4	N	02	N
105	20240905	091000	53	100.00	KOSDAQ	화학	N	N	N	N	N	43050	1300	2	3.11	536319950	12545	5.43	42500	43050	42500	54200	29250	41750	42751.69	2.02	-719	44983	43366	42383	40766	39783	42875	40275	102	12450	500	0	50	1	20459384	8808	-106.82	4.35	12	0.06	-403.00	9903.00	67500	20240624	-36.22	13680	20230927	214.69	67500	-36.22	20240624	17800	141.85	20240126	67500	-36.22	20240624	13680	214.69	20230927	3.59	N	317330	500	102 억	412795	N	N	4	N	02	N
106	20240904	160935	53	100.00	KOSDAQ	화학	N	N	N	N	N	41750	-3200	5	-7.12	9755621750	228995	196.63	42350	44000	41400	58400	31500	44950	42603.28	1.92	196	47283	46116	45533	44366	43783	45825	44075	102	13450	500	0	50	1	20459384	8542	-103.60	4.22	12	1.12	-403.00	9903.00	67500	20240624	-38.15	13680	20230927	205.19	67500	-38.15	20240624	17800	134.55	20240126	67500	-38.15	20240624	13680	205.19	20230927	3.66	N	317330	500	102 억	392606	N	N	4	N	02	N
107	20240904	150944	53	100.00	KOSDAQ	화학	N	N	N	N	N	42150	-2800	5	-6.23	9215305800	216114	185.57	42350	44000	41400	58400	31500	44950	42640.95	1.92	1020	47283	46116	45533	44366	43783	45825	44075	102	13450	500	0	50	1	20459384	8624	-104.59	4.26	12	1.06	-403.00	9903.00	67500	20240624	-37.56	13680	20230927	208.11	67500	-37.56	20240624	17800	136.80	20240126	67500	-37.56	20240624	13680	208.11	20230927	3.66	N	317330	500	102 억	392606	N	N	0	N	02	N
108	20240904	140948	53	100.00	KOSDAQ	화학	N	N	N	N	N	41800	-3150	5	-7.01	8371863050	196129	168.41	42350	44000	41400	58400	31500	44950	42685.49	1.92	1215	47283	46116	45533	44366	43783	45825	44075	102	13450	500	0	50	1	20459384	8552	-103.72	4.22	12	0.96	-403.00	9903.00	67500	20240624	-38.07	13680	20230927	205.56	67500	-38.07	20240624	17800	134.83	20240126	67500	-38.07	20240624	13680	205.56	20230927	3.66	N	317330	500	102 억	392606	N	N	0	N	02	N
109	20240904	130944	53	100.00	KOSDAQ	화학	N	N	N	N	N	42400	-2550	5	-5.67	7580080300	177291	152.23	42350	44000	41400	58400	31500	44950	42755.02	1.92	2559	47283	46116	45533	44366	43783	45825	44075	102	13450	500	0	50	1	20459384	8675	-105.21	4.28	12	0.87	-403.00	9903.00	67500	20240624	-37.19	13680	20230927	209.94	67500	-37.19	20240624	17800	138.20	20240126	67500	-37.19	20240624	13680	209.94	20230927	3.66	N	317330	500	102 억	392606	N	N	0	N	02	N
110	20240904	120942	53	100.00	KOSDAQ	화학	N	N	N	N	N	42800	-2150	5	-4.78	5610971600	130565	112.11	42350	44000	42000	58400	31500	44950	42974.55	1.92	2638	47283	46116	45533	44366	43783	45825	44075	102	13450	500	0	50	1	20459384	8757	-106.20	4.32	12	0.64	-403.00	9903.00	67500	20240624	-36.59	13680	20230927	212.87	67500	-36.59	20240624	17800	140.45	20240126	67500	-36.59	20240624	13680	212.87	20230927	3.66	N	317330	500	102 억	392606	N	N	0	N	02	N
111	20240904	110939	53	100.00	KOSDAQ	화학	N	N	N	N	N	43100	-1850	5	-4.12	5081658800	118213	101.51	42350	44000	42000	58400	31500	44950	42987.31	1.92	2427	47283	46116	45533	44366	43783	45825	44075	102	13450	500	0	50	1	20459384	8818	-106.95	4.35	12	0.58	-403.00	9903.00	67500	20240624	-36.15	13680	20230927	215.06	67500	-36.15	20240624	17800	142.13	20240126	67500	-36.15	20240624	13680	215.06	20230927	3.66	N	317330	500	102 억	392606	N	N	0	N	02	N
112	20240904	100941	53	100.00	KOSDAQ	화학	N	N	N	N	N	43000	-1950	5	-4.34	4105697350	95453	81.96	42350	44000	42000	58400	31500	44950	43012.76	1.92	4040	47283	46116	45533	44366	43783	45825	44075	102	13450	500	0	50	1	20459384	8798	-106.70	4.34	12	0.47	-403.00	9903.00	67500	20240624	-36.30	13680	20230927	214.33	67500	-36.30	20240624	17800	141.57	20240126	67500	-36.30	20240624	13680	214.33	20230927	3.66	N	317330	500	102 억	392606	N	N	0	N	02	N
113	20240904	090946	53	100.00	KOSDAQ	화학	N	N	N	N	N	43050	-1900	5	-4.23	1580026300	36825	31.62	42350	44000	42000	58400	31500	44950	42906.35	1.92	9587	47283	46116	45533	44366	43783	45825	44075	102	13450	500	0	50	1	20459384	8808	-106.82	4.35	12	0.18	-403.00	9903.00	67500	20240624	-36.22	13680	20230927	214.69	67500	-36.22	20240624	17800	141.85	20240126	67500	-36.22	20240624	13680	214.69	20230927	3.66	N	317330	500	102 억	392606	N	N	0	N	02	N
114	20240903	160928	53	100.00	KOSDAQ	화학	N	N	N	N	N	44950	-900	5	-1.96	5177641450	113496	34.46	45850	46700	44950	59600	32100	45850	45620.30	1.93	-6290	48683	47266	45383	43966	42083	46325	43025	102	13750	500	0	50	1	20459384	9196	-111.54	4.54	12	0.55	-403.00	9903.00	67500	20240624	-33.41	13680	20230927	228.58	67500	-33.41	20240624	17800	152.53	20240126	67500	-33.41	20240624	13680	228.58	20230927	4.10	N	317330	500	102 억	393902	N	N	0	N	02	N
115	20240903	150937	53	100.00	KOSDAQ	화학	N	N	N	N	N	45050	-800	5	-1.74	4808955400	105304	31.98	45850	46700	45000	59600	32100	45850	45667.31	1.93	-4076	48683	47266	45383	43966	42083	46325	43025	102	13750	500	0	50	1	20459384	9217	-111.79	4.55	12	0.51	-403.00	9903.00	67500	20240624	-33.26	13680	20230927	229.31	67500	-33.26	20240624	17800	153.09	20240126	67500	-33.26	20240624	13680	229.31	20230927	4.10	N	317330	500	102 억	393902	N	N	0	N	02	N
116	20240903	140938	53	100.00	KOSDAQ	화학	N	N	N	N	N	45400	-450	5	-0.98	4123676500	90134	27.37	45850	46700	45050	59600	32100	45850	45750.48	1.93	-3517	48683	47266	45383	43966	42083	46325	43025	102	13750	500	0	50	1	20459384	9289	-112.66	4.58	12	0.44	-403.00	9903.00	67500	20240624	-32.74	13680	20230927	231.87	67500	-32.74	20240624	17800	155.06	20240126	67500	-32.74	20240624	13680	231.87	20230927	4.10	N	317330	500	102 억	393902	N	N	0	N	02	N
117	20240903	130938	53	100.00	KOSDAQ	화학	N	N	N	N	N	45500	-350	5	-0.76	3555311400	77583	23.56	45850	46700	45200	59600	32100	45850	45825.90	1.93	-3106	48683	47266	45383	43966	42083	46325	43025	102	13750	500	0	50	1	20459384	9309	-112.90	4.59	12	0.38	-403.00	9903.00	67500	20240624	-32.59	13680	20230927	232.60	67500	-32.59	20240624	17800	155.62	20240126	67500	-32.59	20240624	13680	232.60	20230927	4.10	N	317330	500	102 억	393902	N	N	0	N	02	N
118	20240903	120926	53	100.00	KOSDAQ	화학	N	N	N	N	N	45300	-550	5	-1.20	3162562250	68909	20.92	45850	46700	45200	59600	32100	45850	45894.78	1.93	-3021	48683	47266	45383	43966	42083	46325	43025	102	13750	500	0	50	1	20459384	9268	-112.41	4.57	12	0.34	-403.00	9903.00	67500	20240624	-32.89	13680	20230927	231.14	67500	-32.89	20240624	17800	154.49	20240126	67500	-32.89	20240624	13680	231.14	20230927	4.10	N	317330	500	102 억	393902	N	N	0	N	02	N
119	20240903	110926	53	100.00	KOSDAQ	화학	N	N	N	N	N	45650	-200	5	-0.44	2653911150	57727	17.53	45850	46700	45200	59600	32100	45850	45973.54	1.93	-2894	48683	47266	45383	43966	42083	46325	43025	102	13750	500	0	50	1	20459384	9340	-113.28	4.61	12	0.28	-403.00	9903.00	67500	20240624	-32.37	13680	20230927	233.70	67500	-32.37	20240624	17800	156.46	20240126	67500	-32.37	20240624	13680	233.70	20230927	4.10	N	317330	500	102 억	393902	N	N	0	N	02	N
120	20240903	100925	53	100.00	KOSDAQ	화학	N	N	N	N	N	45950	100	2	0.22	2197634600	47758	14.50	45850	46700	45200	59600	32100	45850	46016.14	1.93	-2386	48683	47266	45383	43966	42083	46325	43025	102	13750	500	0	50	1	20459384	9401	-114.02	4.64	12	0.23	-403.00	9903.00	67500	20240624	-31.93	13680	20230927	235.89	67500	-31.93	20240624	17800	158.15	20240126	67500	-31.93	20240624	13680	235.89	20230927	4.10	N	317330	500	102 억	393902	N	N	0	N	02	N
121	20240903	090928	53	100.00	KOSDAQ	화학	N	N	N	N	N	46350	500	2	1.09	703617750	15212	4.62	45850	46700	45850	59600	32100	45850	46254.82	1.93	-1716	48683	47266	45383	43966	42083	46325	43025	102	13750	500	0	50	1	20459384	9483	-115.01	4.68	12	0.07	-403.00	9903.00	67500	20240624	-31.33	13680	20230927	238.82	67500	-31.33	20240624	17800	160.39	20240126	67500	-31.33	20240624	13680	238.82	20230927	4.10	N	317330	500	102 억	393902	N	N	0	N	02	N
122	20240902	160918	53	100.00	KOSDAQ	화학	N	N	N	N	N	45850	-500	5	-1.08	14846453750	327303	33.69	46300	46800	43500	60200	32450	46350	45358.07	2.30	-79087	50016	48182	45466	43632	40916	49100	44550	102	13850	500	0	50	1	20459384	9381	-113.77	4.63	12	1.60	-403.00	9903.00	67500	20240624	-32.07	13680	20230927	235.16	67500	-32.07	20240624	17800	157.58	20240126	67500	-32.07	20240624	13680	235.16	20230927	4.04	N	317330	500	102 억	471224	N	N	0	N	02	N
123	20240902	150933	53	100.00	KOSDAQ	화학	N	N	N	N	N	45800	-550	5	-1.19	14438130950	318385	32.77	46300	46800	43500	60200	32450	46350	45346.58	2.30	-76378	50016	48182	45466	43632	40916	49100	44550	102	13850	500	0	50	1	20459384	9370	-113.65	4.62	12	1.56	-403.00	9903.00	67500	20240624	-32.15	13680	20230927	234.80	67500	-32.15	20240624	17800	157.30	20240126	67500	-32.15	20240624	13680	234.80	20230927	4.04	N	317330	500	102 억	471224	N	N	0	N	02	N
124	20240902	140930	53	100.00	KOSDAQ	화학	N	N	N	N	N	46300	-50	5	-0.11	13172188000	290841	29.94	46300	46800	43500	60200	32450	46350	45288.33	2.30	-70593	50016	48182	45466	43632	40916	49100	44550	102	13850	500	0	50	1	20459384	9473	-114.89	4.68	12	1.42	-403.00	9903.00	67500	20240624	-31.41	13680	20230927	238.45	67500	-31.41	20240624	17800	160.11	20240126	67500	-31.41	20240624	13680	238.45	20230927	4.04	N	317330	500	102 억	471224	N	N	0	N	02	N
125	20240902	130926	53	100.00	KOSDAQ	화학	N	N	N	N	N	46500	150	2	0.32	11864067150	262690	27.04	46300	46800	43500	60200	32450	46350	45161.69	2.30	-63916	50016	48182	45466	43632	40916	49100	44550	102	13850	500	0	50	1	20459384	9514	-115.38	4.70	12	1.28	-403.00	9903.00	67500	20240624	-31.11	13680	20230927	239.91	67500	-31.11	20240624	17800	161.24	20240126	67500	-31.11	20240624	13680	239.91	20230927	4.04	N	317330	500	102 억	471224	N	N	0	N	02	N
126	20240902	120930	53	100.00	KOSDAQ	화학	N	N	N	N	N	45750	-600	5	-1.29	9667759850	215287	22.16	46300	46300	43500	60200	32450	46350	44903.31	2.30	-52377	50016	48182	45466	43632	40916	49100	44550	102	13850	500	0	50	1	20459384	9360	-113.52	4.62	12	1.05	-403.00	9903.00	67500	20240624	-32.22	13680	20230927	234.43	67500	-32.22	20240624	17800	157.02	20240126	67500	-32.22	20240624	13680	234.43	20230927	4.04	N	317330	500	102 억	471224	N	N	0	N	02	N
127	20240902	110920	53	100.00	KOSDAQ	화학	N	N	N	N	N	44750	-1600	5	-3.45	8594384850	191650	19.73	46300	46300	43500	60200	32450	46350	44840.57	2.30	-45893	50016	48182	45466	43632	40916	49100	44550	102	13850	500	0	50	1	20459384	9156	-111.04	4.52	12	0.94	-403.00	9903.00	67500	20240624	-33.70	13680	20230927	227.12	67500	-33.70	20240624	17800	151.40	20240126	67500	-33.70	20240624	13680	227.12	20230927	4.04	N	317330	500	102 억	471224	N	N	0	N	02	N
128	20240902	100920	53	100.00	KOSDAQ	화학	N	N	N	N	N	44550	-1800	5	-3.88	7002133000	156392	16.10	46300	46300	43500	60200	32450	46350	44768.34	2.30	-35131	50016	48182	45466	43632	40916	49100	44550	102	13850	500	0	50	1	20459384	9115	-110.55	4.50	12	0.76	-403.00	9903.00	67500	20240624	-34.00	13680	20230927	225.66	67500	-34.00	20240624	17800	150.28	20240126	67500	-34.00	20240624	13680	225.66	20230927	4.04	N	317330	500	102 억	471224	N	N	0	N	02	N
129	20240902	090914	53	100.00	KOSDAQ	화학	N	N	N	N	N	45250	-1100	5	-2.37	2291459000	51037	5.25	46300	46300	43500	60200	32450	46350	44884.88	2.30	-14540	50016	48182	45466	43632	40916	49100	44550	102	13850	500	0	50	1	20459384	9258	-112.28	4.57	12	0.25	-403.00	9903.00	67500	20240624	-32.96	13680	20230927	230.77	67500	-32.96	20240624	17800	154.21	20240126	67500	-32.96	20240624	13680	230.77	20230927	4.04	N	317330	500	102 억	471224	N	N	0	N	02	N

58 KiB Raw Blame History

58 KiB

Raw Blame History