KissMeData/151860/price/prices-20240901.csv at d756bbfdff42affcb567ebe7fcc8fee7d2965369

Files

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

54 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	marketWarningCode	shortOverheated
2	20240930	160905	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5800	-180	5	-3.01	444391310	75908	106.08	6010	6030	5790	7770	4190	5980	5854.47	3.19	-33712	6133	6056	5983	5906	5833	6020	5870	269	1790	500	4300	10	1	49603002	2877	3.15	0.23	12	0.15	1844.00	24975.00	15700	20230921	-63.06	5300	20240909	9.43	11660	-50.26	20240213	5300	9.43	20240909	13700	-57.66	20231018	5300	9.43	20240909	2.76	N	151860	500	268 억	1581136	N	N	2	N	00	N
3	20240930	150917	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5840	-140	5	-2.34	383392950	65400	91.40	6010	6030	5790	7770	4190	5980	5862.28	3.19	-28550	6133	6056	5983	5906	5833	6020	5870	269	1790	500	4300	10	1	49603002	2897	3.17	0.23	12	0.13	1844.00	24975.00	15700	20230921	-62.80	5300	20240909	10.19	11660	-49.91	20240213	5300	10.19	20240909	13700	-57.37	20231018	5300	10.19	20240909	2.76	N	151860	500	268 억	1581136	N	N	2633	N	00	N
4	20240930	140916	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5850	-130	5	-2.17	256087150	43517	60.82	6010	6030	5820	7770	4190	5980	5884.76	3.19	-17455	6133	6056	5983	5906	5833	6020	5870	269	1790	500	4300	10	1	49603002	2902	3.17	0.23	12	0.09	1844.00	24975.00	15700	20230921	-62.74	5300	20240909	10.38	11660	-49.83	20240213	5300	10.38	20240909	13700	-57.30	20231018	5300	10.38	20240909	2.76	N	151860	500	268 억	1581136	N	N	2633	N	00	N
5	20240930	130913	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5880	-100	5	-1.67	210595380	35747	49.96	6010	6030	5820	7770	4190	5980	5891.27	3.19	-13985	6133	6056	5983	5906	5833	6020	5870	269	1790	500	4300	10	1	49603002	2917	3.19	0.24	12	0.07	1844.00	24975.00	15700	20230921	-62.55	5300	20240909	10.94	11660	-49.57	20240213	5300	10.94	20240909	13700	-57.08	20231018	5300	10.94	20240909	2.76	N	151860	500	268 억	1581136	N	N	2633	N	00	N
6	20240930	120910	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5870	-110	5	-1.84	192989340	32750	45.77	6010	6030	5820	7770	4190	5980	5892.80	3.19	-13776	6133	6056	5983	5906	5833	6020	5870	269	1790	500	4300	10	1	49603002	2912	3.18	0.24	12	0.07	1844.00	24975.00	15700	20230921	-62.61	5300	20240909	10.75	11660	-49.66	20240213	5300	10.75	20240909	13700	-57.15	20231018	5300	10.75	20240909	2.76	N	151860	500	268 억	1581136	N	N	2633	N	00	N
7	20240930	110907	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5870	-110	5	-1.84	149343280	25282	35.33	6010	6030	5850	7770	4190	5980	5907.10	3.19	-9440	6133	6056	5983	5906	5833	6020	5870	269	1790	500	4300	10	1	49603002	2912	3.18	0.24	12	0.05	1844.00	24975.00	15700	20230921	-62.61	5300	20240909	10.75	11660	-49.66	20240213	5300	10.75	20240909	13700	-57.15	20231018	5300	10.75	20240909	2.76	N	151860	500	268 억	1581136	N	N	2633	N	00	N
8	20240930	100906	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5930	-50	5	-0.84	84031480	14167	19.80	6010	6030	5880	7770	4190	5980	5931.49	3.19	-5371	6133	6056	5983	5906	5833	6020	5870	269	1790	500	4300	10	1	49603002	2941	3.22	0.24	12	0.03	1844.00	24975.00	15700	20230921	-62.23	5300	20240909	11.89	11660	-49.14	20240213	5300	11.89	20240909	13700	-56.72	20231018	5300	11.89	20240909	2.76	N	151860	500	268 억	1581136	N	N	2633	N	00	N
9	20240930	090830	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5930	-50	5	-0.84	17950520	2994	4.18	6010	6030	5930	7770	4190	5980	5995.50	3.19	-1570	6133	6056	5983	5906	5833	6020	5870	269	1790	500	4300	10	1	49603002	2941	3.22	0.24	12	0.01	1844.00	24975.00	15700	20230921	-62.23	5300	20240909	11.89	11660	-49.14	20240213	5300	11.89	20240909	13700	-56.72	20231018	5300	11.89	20240909	2.76	N	151860	500	268 억	1581136	N	N	2633	N	00	N
10	20240927	160915	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5980	-30	5	-0.50	426570540	71147	147.88	6010	6060	5910	7810	4210	6010	5995.65	3.22	-17155	6116	6062	5956	5902	5796	6090	5930	269	1800	500	4320	10	1	49603002	2966	3.24	0.24	12	0.14	1844.00	24975.00	15700	20230921	-61.91	5300	20240909	12.83	11660	-48.71	20240213	5300	12.83	20240909	13700	-56.35	20231018	5300	12.83	20240909	2.74	N	151860	500	268 억	1597778	N	N	2633	N	00	N
11	20240927	150915	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5970	-40	5	-0.67	410183580	68409	142.19	6010	6060	5910	7810	4210	6010	5996.05	3.22	-15625	6116	6062	5956	5902	5796	6090	5930	269	1800	500	4320	10	1	49603002	2961	3.24	0.24	12	0.14	1844.00	24975.00	15700	20230921	-61.97	5300	20240909	12.64	11660	-48.80	20240213	5300	12.64	20240909	13700	-56.42	20231018	5300	12.64	20240909	2.74	N	151860	500	268 억	1597778	N	N	0	N	00	N
12	20240927	140923	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5990	-20	5	-0.33	345600990	57570	119.66	6010	6060	5910	7810	4210	6010	6003.14	3.22	-13402	6116	6062	5956	5902	5796	6090	5930	269	1800	500	4320	10	1	49603002	2971	3.25	0.24	12	0.12	1844.00	24975.00	15700	20230921	-61.85	5300	20240909	13.02	11660	-48.63	20240213	5300	13.02	20240909	13700	-56.28	20231018	5300	13.02	20240909	2.74	N	151860	500	268 억	1597778	N	N	0	N	00	N
13	20240927	130916	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6000	-10	5	-0.17	304911940	50795	105.58	6010	6060	5910	7810	4210	6010	6002.79	3.22	-12132	6116	6062	5956	5902	5796	6090	5930	269	1800	500	4320	10	1	49603002	2976	3.25	0.24	12	0.10	1844.00	24975.00	15700	20230921	-61.78	5300	20240909	13.21	11660	-48.54	20240213	5300	13.21	20240909	13700	-56.20	20231018	5300	13.21	20240909	2.74	N	151860	500	268 억	1597778	N	N	0	N	00	N
14	20240927	120910	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6000	-10	5	-0.17	252959550	42111	87.53	6010	6060	5910	7810	4210	6010	6006.97	3.22	-10577	6116	6062	5956	5902	5796	6090	5930	269	1800	500	4320	10	1	49603002	2976	3.25	0.24	12	0.08	1844.00	24975.00	15700	20230921	-61.78	5300	20240909	13.21	11660	-48.54	20240213	5300	13.21	20240909	13700	-56.20	20231018	5300	13.21	20240909	2.74	N	151860	500	268 억	1597778	N	N	0	N	00	N
15	20240927	110914	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6050	40	2	0.67	221231840	36837	76.57	6010	6060	5910	7810	4210	6010	6005.70	3.22	-8242	6116	6062	5956	5902	5796	6090	5930	269	1800	500	4320	10	1	49603002	3001	3.28	0.24	12	0.07	1844.00	24975.00	15700	20230921	-61.46	5300	20240909	14.15	11660	-48.11	20240213	5300	14.15	20240909	13700	-55.84	20231018	5300	14.15	20240909	2.74	N	151860	500	268 억	1597778	N	N	0	N	00	N
16	20240927	100912	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6040	30	2	0.50	157477020	26270	54.60	6010	6060	5910	7810	4210	6010	5994.56	3.22	-5672	6116	6062	5956	5902	5796	6090	5930	269	1800	500	4320	10	1	49603002	2996	3.28	0.24	12	0.05	1844.00	24975.00	15700	20230921	-61.53	5300	20240909	13.96	11660	-48.20	20240213	5300	13.96	20240909	13700	-55.91	20231018	5300	13.96	20240909	2.74	N	151860	500	268 억	1597778	N	N	0	N	00	N
17	20240927	090915	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5950	-60	5	-1.00	35201930	5896	12.25	6010	6010	5930	7810	4210	6010	5970.48	3.22	-3627	6116	6062	5956	5902	5796	6090	5930	269	1800	500	4320	10	1	49603002	2951	3.23	0.24	12	0.01	1844.00	24975.00	15700	20230921	-62.10	5300	20240909	12.26	11660	-48.97	20240213	5300	12.26	20240909	13700	-56.57	20231018	5300	12.26	20240909	2.74	N	151860	500	268 억	1597778	N	N	0	N	00	N
18	20240926	160857	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6010	120	2	2.04	285249650	48075	44.46	5880	6010	5850	7650	4130	5890	5933.43	3.22	1685	6083	5986	5903	5806	5723	6035	5855	269	1760	500	4240	10	1	49603002	2981	3.26	0.24	12	0.10	1844.00	24975.00	15700	20230921	-61.72	5300	20240909	13.40	11660	-48.46	20240213	5300	13.40	20240909	13700	-56.13	20231018	5300	13.40	20240909	2.76	N	151860	500	268 억	1595896	N	N	0	N	00	N
19	20240926	150900	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6010	120	2	2.04	264427960	44607	41.26	5880	6010	5850	7650	4130	5890	5927.95	3.22	1268	6083	5986	5903	5806	5723	6035	5855	269	1760	500	4240	10	1	49603002	2981	3.26	0.24	12	0.09	1844.00	24975.00	15700	20230921	-61.72	5300	20240909	13.40	11660	-48.46	20240213	5300	13.40	20240909	13700	-56.13	20231018	5300	13.40	20240909	2.76	N	151860	500	268 억	1595896	N	N	0	N	00	N
20	20240926	140907	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5940	50	2	0.85	193223680	32680	30.22	5880	5950	5850	7650	4130	5890	5912.60	3.22	-3169	6083	5986	5903	5806	5723	6035	5855	269	1760	500	4240	10	1	49603002	2946	3.22	0.24	12	0.07	1844.00	24975.00	15700	20230921	-62.17	5300	20240909	12.08	11660	-49.06	20240213	5300	12.08	20240909	13700	-56.64	20231018	5300	12.08	20240909	2.76	N	151860	500	268 억	1595896	N	N	0	N	00	N
21	20240926	130906	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5900	10	2	0.17	164177420	27782	25.69	5880	5940	5850	7650	4130	5890	5909.49	3.22	-4792	6083	5986	5903	5806	5723	6035	5855	269	1760	500	4240	10	1	49603002	2927	3.20	0.24	12	0.06	1844.00	24975.00	15700	20230921	-62.42	5300	20240909	11.32	11660	-49.40	20240213	5300	11.32	20240909	13700	-56.93	20231018	5300	11.32	20240909	2.76	N	151860	500	268 억	1595896	N	N	0	N	00	N
22	20240926	120908	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5930	40	2	0.68	141886530	24010	22.21	5880	5940	5850	7650	4130	5890	5909.48	3.22	-6403	6083	5986	5903	5806	5723	6035	5855	269	1760	500	4240	10	1	49603002	2941	3.22	0.24	12	0.05	1844.00	24975.00	15700	20230921	-62.23	5300	20240909	11.89	11660	-49.14	20240213	5300	11.89	20240909	13700	-56.72	20231018	5300	11.89	20240909	2.76	N	151860	500	268 억	1595896	N	N	0	N	00	N
23	20240926	110907	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5930	40	2	0.68	113797610	19251	17.80	5880	5940	5850	7650	4130	5890	5911.26	3.22	-5380	6083	5986	5903	5806	5723	6035	5855	269	1760	500	4240	10	1	49603002	2941	3.22	0.24	12	0.04	1844.00	24975.00	15700	20230921	-62.23	5300	20240909	11.89	11660	-49.14	20240213	5300	11.89	20240909	13700	-56.72	20231018	5300	11.89	20240909	2.76	N	151860	500	268 억	1595896	N	N	0	N	00	N
24	20240926	100909	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5910	20	2	0.34	87077280	14730	13.62	5880	5940	5850	7650	4130	5890	5911.56	3.22	-6473	6083	5986	5903	5806	5723	6035	5855	269	1760	500	4240	10	1	49603002	2932	3.20	0.24	12	0.03	1844.00	24975.00	15700	20230921	-62.36	5300	20240909	11.51	11660	-49.31	20240213	5300	11.51	20240909	13700	-56.86	20231018	5300	11.51	20240909	2.76	N	151860	500	268 억	1595896	N	N	0	N	00	N
25	20240926	090906	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5900	10	2	0.17	13163380	2236	2.07	5880	5900	5880	7650	4130	5890	5887.02	3.22	-1295	6083	5986	5903	5806	5723	6035	5855	269	1760	500	4240	10	1	49603002	2927	3.20	0.24	12	0.00	1844.00	24975.00	15700	20230921	-62.42	5300	20240909	11.32	11660	-49.40	20240213	5300	11.32	20240909	13700	-56.93	20231018	5300	11.32	20240909	2.76	N	151860	500	268 억	1595896	N	N	0	N	00	N
26	20240925	160857	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5890	90	2	1.55	638023270	107801	116.11	5850	6000	5820	7540	4060	5800	5918.55	3.20	10909	6233	6016	5813	5596	5393	6125	5705	269	1740	500	4170	10	1	49603002	2922	3.19	0.24	12	0.22	1844.00	24975.00	15700	20230921	-62.48	5300	20240909	11.13	11660	-49.49	20240213	5300	11.13	20240909	13700	-57.01	20231018	5300	11.13	20240909	2.77	N	151860	500	268 억	1584985	N	N	0	N	00	N
27	20240925	150903	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5850	50	2	0.86	610882670	103169	111.12	5850	6000	5820	7540	4060	5800	5921.18	3.20	11816	6233	6016	5813	5596	5393	6125	5705	269	1740	500	4170	10	1	49603002	2902	3.17	0.23	12	0.21	1844.00	24975.00	15700	20230921	-62.74	5300	20240909	10.38	11660	-49.83	20240213	5300	10.38	20240909	13700	-57.30	20231018	5300	10.38	20240909	2.77	N	151860	500	268 억	1584985	N	N	0	N	00	N
28	20240925	140905	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5880	80	2	1.38	521680520	87945	94.72	5850	6000	5820	7540	4060	5800	5931.90	3.20	14311	6233	6016	5813	5596	5393	6125	5705	269	1740	500	4170	10	1	49603002	2917	3.19	0.24	12	0.18	1844.00	24975.00	15700	20230921	-62.55	5300	20240909	10.94	11660	-49.57	20240213	5300	10.94	20240909	13700	-57.08	20231018	5300	10.94	20240909	2.77	N	151860	500	268 억	1584985	N	N	0	N	00	N
29	20240925	130903	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5980	180	2	3.10	459110420	77352	83.31	5850	6000	5820	7540	4060	5800	5935.34	3.20	12340	6233	6016	5813	5596	5393	6125	5705	269	1740	500	4170	10	1	49603002	2966	3.24	0.24	12	0.16	1844.00	24975.00	15700	20230921	-61.91	5300	20240909	12.83	11660	-48.71	20240213	5300	12.83	20240909	13700	-56.35	20231018	5300	12.83	20240909	2.77	N	151860	500	268 억	1584985	N	N	0	N	00	N
30	20240925	120905	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5980	180	2	3.10	397040620	66967	72.13	5850	5980	5820	7540	4060	5800	5928.90	3.20	10334	6233	6016	5813	5596	5393	6125	5705	269	1740	500	4170	10	1	49603002	2966	3.24	0.24	12	0.14	1844.00	24975.00	15700	20230921	-61.91	5300	20240909	12.83	11660	-48.71	20240213	5300	12.83	20240909	13700	-56.35	20231018	5300	12.83	20240909	2.77	N	151860	500	268 억	1584985	N	N	0	N	00	N
31	20240925	110901	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5970	170	2	2.93	325635180	54986	59.22	5850	5980	5820	7540	4060	5800	5922.15	3.20	4204	6233	6016	5813	5596	5393	6125	5705	269	1740	500	4170	10	1	49603002	2961	3.24	0.24	12	0.11	1844.00	24975.00	15700	20230921	-61.97	5300	20240909	12.64	11660	-48.80	20240213	5300	12.64	20240909	13700	-56.42	20231018	5300	12.64	20240909	2.77	N	151860	500	268 억	1584985	N	N	0	N	00	N
32	20240925	100857	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5960	160	2	2.76	216618560	36643	39.47	5850	5970	5820	7540	4060	5800	5911.59	3.20	3288	6233	6016	5813	5596	5393	6125	5705	269	1740	500	4170	10	1	49603002	2956	3.23	0.24	12	0.07	1844.00	24975.00	15700	20230921	-62.04	5300	20240909	12.45	11660	-48.89	20240213	5300	12.45	20240909	13700	-56.50	20231018	5300	12.45	20240909	2.77	N	151860	500	268 억	1584985	N	N	0	N	00	N
33	20240925	090907	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5890	90	2	1.55	37714300	6435	6.93	5850	5900	5820	7540	4060	5800	5860.81	3.20	49	6233	6016	5813	5596	5393	6125	5705	269	1740	500	4170	10	1	49603002	2922	3.19	0.24	12	0.01	1844.00	24975.00	15700	20230921	-62.48	5300	20240909	11.13	11660	-49.49	20240213	5300	11.13	20240909	13700	-57.01	20231018	5300	11.13	20240909	2.77	N	151860	500	268 억	1584985	N	N	0	N	00	N
34	20240924	160856	57	100.00	KOSDAQ		화학	N	N	N	N		N	5800	190	2	3.39	525759180	90962	201.31	5610	6030	5610	7290	3930	5610	5779.98	3.17	14757	5836	5722	5666	5552	5496	5695	5525	269	1680	500	4030	10	1	49603002	2877	3.15	0.23	12	0.18	1844.00	24975.00	15700	20230921	-63.06	5300	20240909	9.43	11660	-50.26	20240213	5300	9.43	20240909	13700	-57.66	20231018	5300	9.43	20240909	2.79	N	151860	500	268 억	1570349	N	N	1376	N	00	N
35	20240924	150859	57	100.00	KOSDAQ		화학	N	N	N	N		N	5840	230	2	4.10	502554610	86965	192.46	5610	6030	5610	7290	3930	5610	5778.81	3.17	13316	5836	5722	5666	5552	5496	5695	5525	269	1680	500	4030	10	1	49603002	2897	3.17	0.23	12	0.18	1844.00	24975.00	15700	20230921	-62.80	5300	20240909	10.19	11660	-49.91	20240213	5300	10.19	20240909	13700	-57.37	20231018	5300	10.19	20240909	2.79	N	151860	500	268 억	1570349	N	N	1376	N	00	N
36	20240924	140847	57	100.00	KOSDAQ		화학	N	N	N	N		N	5820	210	2	3.74	382245890	66172	146.44	5610	6030	5610	7290	3930	5610	5776.55	3.17	7508	5836	5722	5666	5552	5496	5695	5525	269	1680	500	4030	10	1	49603002	2887	3.16	0.23	12	0.13	1844.00	24975.00	15700	20230921	-62.93	5300	20240909	9.81	11660	-50.09	20240213	5300	9.81	20240909	13700	-57.52	20231018	5300	9.81	20240909	2.79	N	151860	500	268 억	1570349	N	N	1376	N	00	N
37	20240924	130857	57	100.00	KOSDAQ		화학	N	N	N	N		N	5710	100	2	1.78	154810970	27202	60.20	5610	5740	5610	7290	3930	5610	5691.16	3.17	10010	5836	5722	5666	5552	5496	5695	5525	269	1680	500	4030	10	1	49603002	2832	3.10	0.23	12	0.05	1844.00	24975.00	15700	20230921	-63.63	5300	20240909	7.74	11660	-51.03	20240213	5300	7.74	20240909	13700	-58.32	20231018	5300	7.74	20240909	2.79	N	151860	500	268 억	1570349	N	N	1376	N	00	N
38	20240924	120850	57	100.00	KOSDAQ		화학	N	N	N	N		N	5710	100	2	1.78	134160070	23588	52.20	5610	5740	5610	7290	3930	5610	5687.64	3.17	8590	5836	5722	5666	5552	5496	5695	5525	269	1680	500	4030	10	1	49603002	2832	3.10	0.23	12	0.05	1844.00	24975.00	15700	20230921	-63.63	5300	20240909	7.74	11660	-51.03	20240213	5300	7.74	20240909	13700	-58.32	20231018	5300	7.74	20240909	2.79	N	151860	500	268 억	1570349	N	N	1376	N	00	N
39	20240924	110858	57	100.00	KOSDAQ		화학	N	N	N	N		N	5720	110	2	1.96	121016730	21282	47.10	5610	5740	5610	7290	3930	5610	5686.34	3.17	7501	5836	5722	5666	5552	5496	5695	5525	269	1680	500	4030	10	1	49603002	2837	3.10	0.23	12	0.04	1844.00	24975.00	15700	20230921	-63.57	5300	20240909	7.92	11660	-50.94	20240213	5300	7.92	20240909	13700	-58.25	20231018	5300	7.92	20240909	2.79	N	151860	500	268 억	1570349	N	N	1376	N	00	N
40	20240924	100857	57	100.00	KOSDAQ		화학	N	N	N	N		N	5720	110	2	1.96	109883620	19327	42.77	5610	5740	5610	7290	3930	5610	5685.50	3.17	8424	5836	5722	5666	5552	5496	5695	5525	269	1680	500	4030	10	1	49603002	2837	3.10	0.23	12	0.04	1844.00	24975.00	15700	20230921	-63.57	5300	20240909	7.92	11660	-50.94	20240213	5300	7.92	20240909	13700	-58.25	20231018	5300	7.92	20240909	2.79	N	151860	500	268 억	1570349	N	N	1376	N	00	N
41	20240924	090859	57	100.00	KOSDAQ		화학	N	N	N	N		N	5660	50	2	0.89	8199190	1457	3.22	5610	5670	5610	7290	3930	5610	5627.45	3.17	-60	5836	5722	5666	5552	5496	5695	5525	269	1680	500	4030	10	1	49603002	2808	3.07	0.23	12	0.00	1844.00	24975.00	15700	20230921	-63.95	5300	20240909	6.79	11660	-51.46	20240213	5300	6.79	20240909	13700	-58.69	20231018	5300	6.79	20240909	2.79	N	151860	500	268 억	1570349	N	N	1376	N	00	N
42	20240923	160854	57	100.00	KOSDAQ		화학	N	N	N	N		N	5610	-80	5	-1.41	238063120	42119	60.86	5670	5780	5610	7390	3990	5690	5653.27	3.17	-3801	5883	5786	5723	5626	5563	5835	5675	269	1700	500	4090	10	1	49603002	2783	3.04	0.22	12	0.08	1844.00	24975.00	15700	20230921	-64.27	5300	20240909	5.85	11660	-51.89	20240213	5300	5.85	20240909	13700	-59.05	20231018	5300	5.85	20240909	2.81	N	151860	500	268 억	1574088	N	N	1376	N	00	N
43	20240923	150856	57	100.00	KOSDAQ		화학	N	N	N	N		N	5640	-50	5	-0.88	203031270	35879	51.84	5670	5780	5610	7390	3990	5690	5658.78	3.17	-2554	5883	5786	5723	5626	5563	5835	5675	269	1700	500	4090	10	1	49603002	2798	3.06	0.23	12	0.07	1844.00	24975.00	15700	20230921	-64.08	5300	20240909	6.42	11660	-51.63	20240213	5300	6.42	20240909	13700	-58.83	20231018	5300	6.42	20240909	2.81	N	151860	500	268 억	1574088	N	N	510	N	00	N
44	20240923	140901	57	100.00	KOSDAQ		화학	N	N	N	N		N	5670	-20	5	-0.35	114660790	20192	29.17	5670	5780	5630	7390	3990	5690	5678.53	3.17	-4054	5883	5786	5723	5626	5563	5835	5675	269	1700	500	4090	10	1	49603002	2812	3.07	0.23	12	0.04	1844.00	24975.00	15700	20230921	-63.89	5300	20240909	6.98	11660	-51.37	20240213	5300	6.98	20240909	13700	-58.61	20231018	5300	6.98	20240909	2.81	N	151860	500	268 억	1574088	N	N	510	N	00	N
45	20240923	130856	57	100.00	KOSDAQ		화학	N	N	N	N		N	5730	40	2	0.70	90519270	15938	23.03	5670	5780	5630	7390	3990	5690	5679.46	3.17	-2036	5883	5786	5723	5626	5563	5835	5675	269	1700	500	4090	10	1	49603002	2842	3.11	0.23	12	0.03	1844.00	24975.00	15700	20230921	-63.50	5300	20240909	8.11	11660	-50.86	20240213	5300	8.11	20240909	13700	-58.18	20231018	5300	8.11	20240909	2.81	N	151860	500	268 억	1574088	N	N	510	N	00	N
46	20240923	120857	57	100.00	KOSDAQ		화학	N	N	N	N		N	5710	20	2	0.35	78456210	13819	19.97	5670	5780	5630	7390	3990	5690	5677.42	3.17	-2171	5883	5786	5723	5626	5563	5835	5675	269	1700	500	4090	10	1	49603002	2832	3.10	0.23	12	0.03	1844.00	24975.00	15700	20230921	-63.63	5300	20240909	7.74	11660	-51.03	20240213	5300	7.74	20240909	13700	-58.32	20231018	5300	7.74	20240909	2.81	N	151860	500	268 억	1574088	N	N	510	N	00	N
47	20240923	110857	57	100.00	KOSDAQ		화학	N	N	N	N		N	5700	10	2	0.18	69066740	12165	17.58	5670	5780	5630	7390	3990	5690	5677.50	3.17	-2296	5883	5786	5723	5626	5563	5835	5675	269	1700	500	4090	10	1	49603002	2827	3.09	0.23	12	0.02	1844.00	24975.00	15700	20230921	-63.69	5300	20240909	7.55	11660	-51.11	20240213	5300	7.55	20240909	13700	-58.39	20231018	5300	7.55	20240909	2.81	N	151860	500	268 억	1574088	N	N	510	N	00	N
48	20240923	100855	57	100.00	KOSDAQ		화학	N	N	N	N		N	5690	0	3	0.00	58586600	10321	14.91	5670	5780	5630	7390	3990	5690	5676.45	3.17	-2251	5883	5786	5723	5626	5563	5835	5675	269	1700	500	4090	10	1	49603002	2822	3.09	0.23	12	0.02	1844.00	24975.00	15700	20230921	-63.76	5300	20240909	7.36	11660	-51.20	20240213	5300	7.36	20240909	13700	-58.47	20231018	5300	7.36	20240909	2.81	N	151860	500	268 억	1574088	N	N	510	N	00	N
49	20240923	090855	57	100.00	KOSDAQ		화학	N	N	N	N		N	5670	-20	5	-0.35	19786250	3464	5.00	5670	5780	5660	7390	3990	5690	5711.97	3.17	-1631	5883	5786	5723	5626	5563	5835	5675	269	1700	500	4090	10	1	49603002	2812	3.07	0.23	12	0.01	1844.00	24975.00	15700	20230921	-63.89	5300	20240909	6.98	11660	-51.37	20240213	5300	6.98	20240909	13700	-58.61	20231018	5300	6.98	20240909	2.81	N	151860	500	268 억	1574088	N	N	510	N	00	N
50	20240913	160813	54	100.00	KOSDAQ		화학	N	N	N	N		N	5710	-250	5	-4.19	508360570	88528	82.95	5850	5900	5650	7740	4180	5960	5742.87	3.25	-44508	6320	6140	5780	5600	5240	6230	5690	269	1780	500	4290	10	1	49603002	2832	3.10	0.23	12	0.18	1844.00	24975.00	15700	20230921	-63.63	5300	20240909	7.74	11660	-51.03	20240213	5300	7.74	20240909	15700	-63.63	20230921	5300	7.74	20240909	2.89	N	151860	500	268 억	1612217	N	N	872	N	01	N
51	20240913	150820	54	100.00	KOSDAQ		화학	N	N	N	N		N	5710	-250	5	-4.19	477102250	83053	77.82	5850	5900	5650	7740	4180	5960	5744.55	3.25	-43374	6320	6140	5780	5600	5240	6230	5690	269	1780	500	4290	10	1	49603002	2832	3.10	0.23	12	0.17	1844.00	24975.00	15700	20230921	-63.63	5300	20240909	7.74	11660	-51.03	20240213	5300	7.74	20240909	15700	-63.63	20230921	5300	7.74	20240909	2.89	N	151860	500	268 억	1612217	N	N	1941	N	01	N
52	20240913	140822	54	100.00	KOSDAQ		화학	N	N	N	N		N	5720	-240	5	-4.03	390316960	67840	63.56	5850	5900	5650	7740	4180	5960	5753.49	3.25	-38273	6320	6140	5780	5600	5240	6230	5690	269	1780	500	4290	10	1	49603002	2837	3.10	0.23	12	0.14	1844.00	24975.00	15700	20230921	-63.57	5300	20240909	7.92	11660	-50.94	20240213	5300	7.92	20240909	15700	-63.57	20230921	5300	7.92	20240909	2.89	N	151860	500	268 억	1612217	N	N	1941	N	01	N
53	20240913	130817	54	100.00	KOSDAQ		화학	N	N	N	N		N	5660	-300	5	-5.03	351226050	60947	57.11	5850	5900	5660	7740	4180	5960	5762.81	3.25	-34420	6320	6140	5780	5600	5240	6230	5690	269	1780	500	4290	10	1	49603002	2808	3.07	0.23	12	0.12	1844.00	24975.00	15700	20230921	-63.95	5300	20240909	6.79	11660	-51.46	20240213	5300	6.79	20240909	15700	-63.95	20230921	5300	6.79	20240909	2.89	N	151860	500	268 억	1612217	N	N	1941	N	01	N
54	20240913	120818	54	100.00	KOSDAQ		화학	N	N	N	N		N	5670	-290	5	-4.87	323760670	56106	52.57	5850	5900	5670	7740	4180	5960	5770.51	3.25	-31125	6320	6140	5780	5600	5240	6230	5690	269	1780	500	4290	10	1	49603002	2812	3.07	0.23	12	0.11	1844.00	24975.00	15700	20230921	-63.89	5300	20240909	6.98	11660	-51.37	20240213	5300	6.98	20240909	15700	-63.89	20230921	5300	6.98	20240909	2.89	N	151860	500	268 억	1612217	N	N	1941	N	01	N
55	20240913	110819	54	100.00	KOSDAQ		화학	N	N	N	N		N	5700	-260	5	-4.36	291613410	50452	47.27	5850	5900	5700	7740	4180	5960	5780.01	3.25	-27552	6320	6140	5780	5600	5240	6230	5690	269	1780	500	4290	10	1	49603002	2827	3.09	0.23	12	0.10	1844.00	24975.00	15700	20230921	-63.69	5300	20240909	7.55	11660	-51.11	20240213	5300	7.55	20240909	15700	-63.69	20230921	5300	7.55	20240909	2.89	N	151860	500	268 억	1612217	N	N	1941	N	01	N
56	20240913	100821	54	100.00	KOSDAQ		화학	N	N	N	N		N	5780	-180	5	-3.02	212780490	36705	34.39	5850	5900	5720	7740	4180	5960	5797.04	3.25	-16719	6320	6140	5780	5600	5240	6230	5690	269	1780	500	4290	10	1	49603002	2867	3.13	0.23	12	0.07	1844.00	24975.00	15700	20230921	-63.18	5300	20240909	9.06	11660	-50.43	20240213	5300	9.06	20240909	15700	-63.18	20230921	5300	9.06	20240909	2.89	N	151860	500	268 억	1612217	N	N	1941	N	01	N
57	20240913	090825	54	100.00	KOSDAQ		화학	N	N	N	N		N	5850	-110	5	-1.85	40129650	6884	6.45	5850	5880	5780	7740	4180	5960	5829.39	3.25	-4136	6320	6140	5780	5600	5240	6230	5690	269	1780	500	4290	10	1	49603002	2902	3.17	0.23	12	0.01	1844.00	24975.00	15700	20230921	-62.74	5300	20240909	10.38	11660	-49.83	20240213	5300	10.38	20240909	15700	-62.74	20230921	5300	10.38	20240909	2.89	N	151860	500	268 억	1612217	N	N	1941	N	01	N
58	20240912	160805	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5960	600	2	11.19	581179280	102146	163.01	5420	5960	5420	6960	3760	5360	5685.69	3.20	58424	5560	5460	5410	5310	5260	5435	5285	269	1600	500	3850	10	1	49603002	2956	3.23	0.24	12	0.21	1844.00	24975.00	15700	20230921	-62.04	5300	20240909	12.45	11660	-48.89	20240213	5300	12.45	20240909	15700	-62.04	20230921	5300	12.45	20240909	2.90	N	151860	500	268 억	1589520	N	N	1941	N	00	N
59	20240912	150818	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5620	260	2	4.85	346407550	62682	100.03	5420	5620	5420	6960	3760	5360	5526.43	3.20	33581	5560	5460	5410	5310	5260	5435	5285	269	1600	500	3850	10	1	49603002	2788	3.05	0.23	12	0.13	1844.00	24975.00	15700	20230921	-64.20	5300	20240909	6.04	11660	-51.80	20240213	5300	6.04	20240909	15700	-64.20	20230921	5300	6.04	20240909	2.90	N	151860	500	268 억	1589520	N	N	0	N	00	N
60	20240912	140820	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5540	180	2	3.36	245565370	44580	71.14	5420	5570	5420	6960	3760	5360	5508.42	3.20	20290	5560	5460	5410	5310	5260	5435	5285	269	1600	500	3850	10	1	49603002	2748	3.00	0.22	12	0.09	1844.00	24975.00	15700	20230921	-64.71	5300	20240909	4.53	11660	-52.49	20240213	5300	4.53	20240909	15700	-64.71	20230921	5300	4.53	20240909	2.90	N	151860	500	268 억	1589520	N	N	0	N	00	N
61	20240912	130814	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5520	160	2	2.99	216046600	39242	62.62	5420	5570	5420	6960	3760	5360	5505.49	3.20	16791	5560	5460	5410	5310	5260	5435	5285	269	1600	500	3850	10	1	49603002	2738	2.99	0.22	12	0.08	1844.00	24975.00	15700	20230921	-64.84	5300	20240909	4.15	11660	-52.66	20240213	5300	4.15	20240909	15700	-64.84	20230921	5300	4.15	20240909	2.90	N	151860	500	268 억	1589520	N	N	0	N	00	N
62	20240912	120813	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5520	160	2	2.99	196923980	35783	57.10	5420	5570	5420	6960	3760	5360	5503.28	3.20	16141	5560	5460	5410	5310	5260	5435	5285	269	1600	500	3850	10	1	49603002	2738	2.99	0.22	12	0.07	1844.00	24975.00	15700	20230921	-64.84	5300	20240909	4.15	11660	-52.66	20240213	5300	4.15	20240909	15700	-64.84	20230921	5300	4.15	20240909	2.90	N	151860	500	268 억	1589520	N	N	0	N	00	N
63	20240912	110812	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5490	130	2	2.43	170953760	31074	49.59	5420	5570	5420	6960	3760	5360	5501.50	3.20	14480	5560	5460	5410	5310	5260	5435	5285	269	1600	500	3850	10	1	49603002	2723	2.98	0.22	12	0.06	1844.00	24975.00	15700	20230921	-65.03	5300	20240909	3.58	11660	-52.92	20240213	5300	3.58	20240909	15700	-65.03	20230921	5300	3.58	20240909	2.90	N	151860	500	268 억	1589520	N	N	0	N	00	N
64	20240912	100814	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5520	160	2	2.99	137839270	25047	39.97	5420	5570	5420	6960	3760	5360	5503.22	3.20	13375	5560	5460	5410	5310	5260	5435	5285	269	1600	500	3850	10	1	49603002	2738	2.99	0.22	12	0.05	1844.00	24975.00	15700	20230921	-64.84	5300	20240909	4.15	11660	-52.66	20240213	5300	4.15	20240909	15700	-64.84	20230921	5300	4.15	20240909	2.90	N	151860	500	268 억	1589520	N	N	0	N	00	N
65	20240912	090814	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5510	150	2	2.80	45411700	8339	13.31	5420	5510	5420	6960	3760	5360	5445.70	3.20	3770	5560	5460	5410	5310	5260	5435	5285	269	1600	500	3850	10	1	49603002	2733	2.99	0.22	12	0.02	1844.00	24975.00	15700	20230921	-64.90	5300	20240909	3.96	11660	-52.74	20240213	5300	3.96	20240909	15700	-64.90	20230921	5300	3.96	20240909	2.90	N	151860	500	268 억	1589520	N	N	0	N	00	N
66	20240911	160756	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5360	0	3	0.00	338984320	62550	91.46	5360	5510	5360	6960	3760	5360	5419.59	3.17	17710	5620	5490	5420	5290	5220	5455	5255	269	1600	500	3850	10	1	49603002	2659	2.91	0.21	12	0.13	1844.00	24975.00	16350	20230905	-67.22	5300	20240909	1.13	11660	-54.03	20240213	5300	1.13	20240909	15700	-65.86	20230921	5300	1.13	20240909	2.92	N	151860	500	268 억	1572142	N	N	0	N	00	N
67	20240911	150802	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5380	20	2	0.37	309135700	56983	83.32	5360	5510	5360	6960	3760	5360	5425.05	3.17	17078	5620	5490	5420	5290	5220	5455	5255	269	1600	500	3850	10	1	49603002	2669	2.92	0.22	12	0.11	1844.00	24975.00	16350	20230905	-67.09	5300	20240909	1.51	11660	-53.86	20240213	5300	1.51	20240909	15700	-65.73	20230921	5300	1.51	20240909	2.92	N	151860	500	268 억	1572142	N	N	0	N	00	N
68	20240911	140804	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5420	60	2	1.12	252952800	46535	68.05	5360	5510	5360	6960	3760	5360	5435.75	3.17	17631	5620	5490	5420	5290	5220	5455	5255	269	1600	500	3850	10	1	49603002	2688	2.94	0.22	12	0.09	1844.00	24975.00	16350	20230905	-66.85	5300	20240909	2.26	11660	-53.52	20240213	5300	2.26	20240909	15700	-65.48	20230921	5300	2.26	20240909	2.92	N	151860	500	268 억	1572142	N	N	0	N	00	N
69	20240911	130800	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5440	80	2	1.49	231612130	42585	62.27	5360	5510	5360	6960	3760	5360	5438.82	3.17	15821	5620	5490	5420	5290	5220	5455	5255	269	1600	500	3850	10	1	49603002	2698	2.95	0.22	12	0.09	1844.00	24975.00	16350	20230905	-66.73	5300	20240909	2.64	11660	-53.34	20240213	5300	2.64	20240909	15700	-65.35	20230921	5300	2.64	20240909	2.92	N	151860	500	268 억	1572142	N	N	0	N	00	N
70	20240911	120806	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5450	90	2	1.68	199915830	36733	53.71	5360	5510	5360	6960	3760	5360	5442.40	3.17	15388	5620	5490	5420	5290	5220	5455	5255	269	1600	500	3850	10	1	49603002	2703	2.96	0.22	12	0.07	1844.00	24975.00	16350	20230905	-66.67	5300	20240909	2.83	11660	-53.26	20240213	5300	2.83	20240909	15700	-65.29	20230921	5300	2.83	20240909	2.92	N	151860	500	268 억	1572142	N	N	0	N	00	N
71	20240911	110755	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5430	70	2	1.31	185504250	34079	49.83	5360	5510	5360	6960	3760	5360	5443.36	3.17	14463	5620	5490	5420	5290	5220	5455	5255	269	1600	500	3850	10	1	49603002	2693	2.94	0.22	12	0.07	1844.00	24975.00	16350	20230905	-66.79	5300	20240909	2.45	11660	-53.43	20240213	5300	2.45	20240909	15700	-65.41	20230921	5300	2.45	20240909	2.92	N	151860	500	268 억	1572142	N	N	0	N	00	N
72	20240911	100753	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5480	120	2	2.24	162874170	29922	43.75	5360	5510	5360	6960	3760	5360	5443.29	3.17	13556	5620	5490	5420	5290	5220	5455	5255	269	1600	500	3850	10	1	49603002	2718	2.97	0.22	12	0.06	1844.00	24975.00	16350	20230905	-66.48	5300	20240909	3.40	11660	-53.00	20240213	5300	3.40	20240909	15700	-65.10	20230921	5300	3.40	20240909	2.92	N	151860	500	268 억	1572142	N	N	0	N	00	N
73	20240911	090807	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5430	70	2	1.31	39996880	7442	10.88	5360	5430	5360	6960	3760	5360	5374.48	3.17	2798	5620	5490	5420	5290	5220	5455	5255	269	1600	500	3850	10	1	49603002	2693	2.94	0.22	12	0.02	1844.00	24975.00	16350	20230905	-66.79	5300	20240909	2.45	11660	-53.43	20240213	5300	2.45	20240909	15700	-65.41	20230921	5300	2.45	20240909	2.92	N	151860	500	268 억	1572142	N	N	0	N	00	N
74	20240910	160756	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5360	-120	5	-2.19	366838140	67328	55.50	5480	5550	5350	7120	3840	5480	5448.89	3.19	-8092	5613	5546	5423	5356	5233	5580	5390	269	1640	500	3940	10	1	49603002	2659	2.91	0.21	12	0.14	1844.00	24975.00	16350	20230905	-67.22	5300	20240909	1.13	11660	-54.03	20240213	5300	1.13	20240909	15700	-65.86	20230921	5300	1.13	20240909	2.95	N	151860	500	268 억	1580201	N	N	0	N	00	N
75	20240910	150804	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5410	-70	5	-1.28	318053110	58243	48.01	5480	5550	5380	7120	3840	5480	5460.71	3.19	-7938	5613	5546	5423	5356	5233	5580	5390	269	1640	500	3940	10	1	49603002	2684	2.93	0.22	12	0.12	1844.00	24975.00	16350	20230905	-66.91	5300	20240909	2.08	11660	-53.60	20240213	5300	2.08	20240909	15700	-65.54	20230921	5300	2.08	20240909	2.95	N	151860	500	268 억	1580201	N	N	0	N	00	N
76	20240910	140758	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5440	-40	5	-0.73	262220560	47922	39.50	5480	5550	5420	7120	3840	5480	5471.77	3.19	-4547	5613	5546	5423	5356	5233	5580	5390	269	1640	500	3940	10	1	49603002	2698	2.95	0.22	12	0.10	1844.00	24975.00	16350	20230905	-66.73	5300	20240909	2.64	11660	-53.34	20240213	5300	2.64	20240909	15700	-65.35	20230921	5300	2.64	20240909	2.95	N	151860	500	268 억	1580201	N	N	0	N	00	N
77	20240910	130756	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5470	-10	5	-0.18	222208910	40561	33.44	5480	5550	5420	7120	3840	5480	5478.38	3.19	-5098	5613	5546	5423	5356	5233	5580	5390	269	1640	500	3940	10	1	49603002	2713	2.97	0.22	12	0.08	1844.00	24975.00	16350	20230905	-66.54	5300	20240909	3.21	11660	-53.09	20240213	5300	3.21	20240909	15700	-65.16	20230921	5300	3.21	20240909	2.95	N	151860	500	268 억	1580201	N	N	0	N	00	N
78	20240910	120757	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5460	-20	5	-0.36	209720970	38276	31.55	5480	5550	5420	7120	3840	5480	5479.17	3.19	-5737	5613	5546	5423	5356	5233	5580	5390	269	1640	500	3940	10	1	49603002	2708	2.96	0.22	12	0.08	1844.00	24975.00	16350	20230905	-66.61	5300	20240909	3.02	11660	-53.17	20240213	5300	3.02	20240909	15700	-65.22	20230921	5300	3.02	20240909	2.95	N	151860	500	268 억	1580201	N	N	0	N	00	N
79	20240910	110756	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5500	20	2	0.36	190221420	34718	28.62	5480	5550	5420	7120	3840	5480	5479.04	3.19	-5213	5613	5546	5423	5356	5233	5580	5390	269	1640	500	3940	10	1	49603002	2728	2.98	0.22	12	0.07	1844.00	24975.00	16350	20230905	-66.36	5300	20240909	3.77	11660	-52.83	20240213	5300	3.77	20240909	15700	-64.97	20230921	5300	3.77	20240909	2.95	N	151860	500	268 억	1580201	N	N	0	N	00	N
80	20240910	100800	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5480	0	3	0.00	134702850	24570	20.25	5480	5550	5440	7120	3840	5480	5482.44	3.19	-2671	5613	5546	5423	5356	5233	5580	5390	269	1640	500	3940	10	1	49603002	2718	2.97	0.22	12	0.05	1844.00	24975.00	16350	20230905	-66.48	5300	20240909	3.40	11660	-53.00	20240213	5300	3.40	20240909	15700	-65.10	20230921	5300	3.40	20240909	2.95	N	151860	500	268 억	1580201	N	N	0	N	00	N
81	20240910	090756	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5510	30	2	0.55	41141870	7485	6.17	5480	5550	5480	7120	3840	5480	5497.19	3.19	2968	5613	5546	5423	5356	5233	5580	5390	269	1640	500	3940	10	1	49603002	2733	2.99	0.22	12	0.02	1844.00	24975.00	16350	20230905	-66.30	5300	20240909	3.96	11660	-52.74	20240213	5300	3.96	20240909	15700	-64.90	20230921	5300	3.96	20240909	2.95	N	151860	500	268 억	1580201	N	N	0	N	00	N
82	20240909	160741	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	5480	0	3	0.00	645351640	120136	122.57	5310	5490	5300	7120	3840	5480	5371.69	3.16	14248	5686	5582	5496	5392	5306	5540	5350	269	1640	500	3940	10	1	49603002	2718	2.97	0.22	12	0.24	1844.00	24975.00	16350	20230905	-66.48	5300	20240909	3.40	11660	-53.00	20240213	5300	3.40	20240909	15700	-65.10	20230921	5300	3.40	20240909	3.03	N	151860	500	268 억	1565987	N	N	0	N	00	N
83	20240909	150750	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	5460	-20	5	-0.36	603496500	112465	114.75	5310	5490	5300	7120	3840	5480	5366.00	3.16	13393	5686	5582	5496	5392	5306	5540	5350	269	1640	500	3940	10	1	49603002	2708	2.96	0.22	12	0.23	1844.00	24975.00	16350	20230905	-66.61	5300	20240909	3.02	11660	-53.17	20240213	5300	3.02	20240909	15700	-65.22	20230921	5300	3.02	20240909	3.03	N	151860	500	268 억	1565987	N	N	0	N	00	N
84	20240909	140752	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	5480	0	3	0.00	581815950	108499	110.70	5310	5490	5300	7120	3840	5480	5362.32	3.16	12904	5686	5582	5496	5392	5306	5540	5350	269	1640	500	3940	10	1	49603002	2718	2.97	0.22	12	0.22	1844.00	24975.00	16350	20230905	-66.48	5300	20240909	3.40	11660	-53.00	20240213	5300	3.40	20240909	15700	-65.10	20230921	5300	3.40	20240909	3.03	N	151860	500	268 억	1565987	N	N	0	N	00	N
85	20240909	130746	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	5430	-50	5	-0.91	522802720	97691	99.67	5310	5450	5300	7120	3840	5480	5351.49	3.16	6651	5686	5582	5496	5392	5306	5540	5350	269	1640	500	3940	10	1	49603002	2693	2.94	0.22	12	0.20	1844.00	24975.00	16350	20230905	-66.79	5300	20240909	2.45	11660	-53.43	20240213	5300	2.45	20240909	15700	-65.41	20230921	5300	2.45	20240909	3.03	N	151860	500	268 억	1565987	N	N	0	N	00	N
86	20240909	120745	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	5440	-40	5	-0.73	498588360	93229	95.12	5310	5450	5300	7120	3840	5480	5347.88	3.16	4290	5686	5582	5496	5392	5306	5540	5350	269	1640	500	3940	10	1	49603002	2698	2.95	0.22	12	0.19	1844.00	24975.00	16350	20230905	-66.73	5300	20240909	2.64	11660	-53.34	20240213	5300	2.64	20240909	15700	-65.35	20230921	5300	2.64	20240909	3.03	N	151860	500	268 억	1565987	N	N	0	N	00	N
87	20240909	110745	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	5400	-80	5	-1.46	437384890	81901	83.56	5310	5410	5300	7120	3840	5480	5340.27	3.16	-2577	5686	5582	5496	5392	5306	5540	5350	269	1640	500	3940	10	1	49603002	2679	2.93	0.22	12	0.17	1844.00	24975.00	16350	20230905	-66.97	5300	20240909	1.89	11660	-53.69	20240213	5300	1.89	20240909	15700	-65.61	20230921	5300	1.89	20240909	3.03	N	151860	500	268 억	1565987	N	N	0	N	00	N
88	20240909	100749	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	5340	-140	5	-2.55	357849700	67083	68.44	5310	5410	5300	7120	3840	5480	5334.26	3.16	-5641	5686	5582	5496	5392	5306	5540	5350	269	1640	500	3940	10	1	49603002	2649	2.90	0.21	12	0.14	1844.00	24975.00	16350	20230905	-67.34	5300	20240909	0.75	11660	-54.20	20240213	5300	0.75	20240909	15700	-65.99	20230921	5300	0.75	20240909	3.03	N	151860	500	268 억	1565987	N	N	0	N	00	N
89	20240909	090744	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	5310	-170	5	-3.10	114491020	21492	21.93	5310	5380	5300	7120	3840	5480	5326.58	3.16	-7744	5686	5582	5496	5392	5306	5540	5350	269	1640	500	3940	10	1	49603002	2634	2.88	0.21	12	0.04	1844.00	24975.00	16350	20230905	-67.52	5300	20240909	0.19	11660	-54.46	20240213	5300	0.19	20240909	15700	-66.18	20230921	5300	0.19	20240909	3.03	N	151860	500	268 억	1565987	N	N	0	N	00	N
90	20240906	160734	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5480	-90	5	-1.62	523459090	95446	74.73	5510	5600	5410	7240	3900	5570	5484.36	3.21	-27236	5956	5762	5656	5462	5356	5860	5560	269	1670	500	4010	10	1	49603002	2718	2.97	0.22	12	0.19	1844.00	24975.00	16350	20230905	-66.48	5400	20240805	1.48	11660	-53.00	20240213	5400	1.48	20240805	15700	-65.10	20230921	5400	1.48	20240805	3.00	N	151860	500	268 억	1592971	N	N	0	N	00	N
91	20240906	150746	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5460	-110	5	-1.97	473856510	86352	67.61	5510	5600	5410	7240	3900	5570	5487.50	3.21	-25155	5956	5762	5656	5462	5356	5860	5560	269	1670	500	4010	10	1	49603002	2708	2.96	0.22	12	0.17	1844.00	24975.00	16350	20230905	-66.61	5400	20240805	1.11	11660	-53.17	20240213	5400	1.11	20240805	15700	-65.22	20230921	5400	1.11	20240805	3.00	N	151860	500	268 억	1592971	N	N	0	N	00	N
92	20240906	140754	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5460	-110	5	-1.97	421593920	76775	60.11	5510	5600	5410	7240	3900	5570	5491.29	3.21	-25332	5956	5762	5656	5462	5356	5860	5560	269	1670	500	4010	10	1	49603002	2708	2.96	0.22	12	0.15	1844.00	24975.00	16350	20230905	-66.61	5400	20240805	1.11	11660	-53.17	20240213	5400	1.11	20240805	15700	-65.22	20230921	5400	1.11	20240805	3.00	N	151860	500	268 억	1592971	N	N	0	N	00	N
93	20240906	130745	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5470	-100	5	-1.80	389592840	70936	55.54	5510	5600	5410	7240	3900	5570	5492.17	3.21	-23004	5956	5762	5656	5462	5356	5860	5560	269	1670	500	4010	10	1	49603002	2713	2.97	0.22	12	0.14	1844.00	24975.00	16350	20230905	-66.54	5400	20240805	1.30	11660	-53.09	20240213	5400	1.30	20240805	15700	-65.16	20230921	5400	1.30	20240805	3.00	N	151860	500	268 억	1592971	N	N	0	N	00	N
94	20240906	120746	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5500	-70	5	-1.26	379020960	69010	54.03	5510	5600	5410	7240	3900	5570	5492.26	3.21	-22616	5956	5762	5656	5462	5356	5860	5560	269	1670	500	4010	10	1	49603002	2728	2.98	0.22	12	0.14	1844.00	24975.00	16350	20230905	-66.36	5400	20240805	1.85	11660	-52.83	20240213	5400	1.85	20240805	15700	-64.97	20230921	5400	1.85	20240805	3.00	N	151860	500	268 억	1592971	N	N	0	N	00	N
95	20240906	110749	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5560	-10	5	-0.18	354954920	64664	50.63	5510	5600	5410	7240	3900	5570	5489.22	3.21	-19914	5956	5762	5656	5462	5356	5860	5560	269	1670	500	4010	10	1	49603002	2758	3.02	0.22	12	0.13	1844.00	24975.00	16350	20230905	-65.99	5400	20240805	2.96	11660	-52.32	20240213	5400	2.96	20240805	15700	-64.59	20230921	5400	2.96	20240805	3.00	N	151860	500	268 억	1592971	N	N	0	N	00	N
96	20240906	100744	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5500	-70	5	-1.26	273501880	49782	38.98	5510	5600	5410	7240	3900	5570	5493.99	3.21	-17123	5956	5762	5656	5462	5356	5860	5560	269	1670	500	4010	10	1	49603002	2728	2.98	0.22	12	0.10	1844.00	24975.00	16350	20230905	-66.36	5400	20240805	1.85	11660	-52.83	20240213	5400	1.85	20240805	15700	-64.97	20230921	5400	1.85	20240805	3.00	N	151860	500	268 억	1592971	N	N	0	N	00	N
97	20240906	090746	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5550	-20	5	-0.36	60168200	10882	8.52	5510	5600	5510	7240	3900	5570	5529.15	3.21	3193	5956	5762	5656	5462	5356	5860	5560	269	1670	500	4010	10	1	49603002	2753	3.01	0.22	12	0.02	1844.00	24975.00	16350	20230905	-66.06	5400	20240805	2.78	11660	-52.40	20240213	5400	2.78	20240805	15700	-64.65	20230921	5400	2.78	20240805	3.00	N	151860	500	268 억	1592971	N	N	0	N	00	N
98	20240905	160733	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5570	20	2	0.36	717079070	126014	57.67	5550	5850	5550	7210	3890	5550	5691.19	3.12	47114	5830	5690	5620	5480	5410	5655	5445	269	1660	500	3990	10	1	49603002	2763	3.02	0.22	12	0.25	1844.00	24975.00	17280	20230830	-67.77	5400	20240805	3.15	11660	-52.23	20240213	5400	3.15	20240805	16350	-65.93	20230905	5400	3.15	20240805	3.03	N	151860	500	268 억	1546109	N	N	0	N	00	N
99	20240905	150746	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5630	80	2	1.44	646544170	113374	51.88	5550	5850	5550	7210	3890	5550	5702.76	3.12	43279	5830	5690	5620	5480	5410	5655	5445	269	1660	500	3990	10	1	49603002	2793	3.05	0.23	12	0.23	1844.00	24975.00	17280	20230830	-67.42	5400	20240805	4.26	11660	-51.72	20240213	5400	4.26	20240805	16350	-65.57	20230905	5400	4.26	20240805	3.03	N	151860	500	268 억	1546109	N	N	0	N	00	N
100	20240905	140742	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5610	60	2	1.08	565183700	98851	45.24	5550	5850	5550	7210	3890	5550	5717.54	3.12	36236	5830	5690	5620	5480	5410	5655	5445	269	1660	500	3990	10	1	49603002	2783	3.04	0.22	12	0.20	1844.00	24975.00	17280	20230830	-67.53	5400	20240805	3.89	11660	-51.89	20240213	5400	3.89	20240805	16350	-65.69	20230905	5400	3.89	20240805	3.03	N	151860	500	268 억	1546109	N	N	0	N	00	N
101	20240905	130744	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5630	80	2	1.44	504031870	87979	40.26	5550	5850	5550	7210	3890	5550	5729.01	3.12	35576	5830	5690	5620	5480	5410	5655	5445	269	1660	500	3990	10	1	49603002	2793	3.05	0.23	12	0.18	1844.00	24975.00	17280	20230830	-67.42	5400	20240805	4.26	11660	-51.72	20240213	5400	4.26	20240805	16350	-65.57	20230905	5400	4.26	20240805	3.03	N	151860	500	268 억	1546109	N	N	0	N	00	N
102	20240905	120741	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5720	170	2	3.06	465807140	81214	37.17	5550	5850	5550	7210	3890	5550	5735.56	3.12	35936	5830	5690	5620	5480	5410	5655	5445	269	1660	500	3990	10	1	49603002	2837	3.10	0.23	12	0.16	1844.00	24975.00	17280	20230830	-66.90	5400	20240805	5.93	11660	-50.94	20240213	5400	5.93	20240805	16350	-65.02	20230905	5400	5.93	20240805	3.03	N	151860	500	268 억	1546109	N	N	0	N	00	N
103	20240905	110739	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5720	170	2	3.06	375398390	65304	29.88	5550	5850	5550	7210	3890	5550	5748.49	3.12	37118	5830	5690	5620	5480	5410	5655	5445	269	1660	500	3990	10	1	49603002	2837	3.10	0.23	12	0.13	1844.00	24975.00	17280	20230830	-66.90	5400	20240805	5.93	11660	-50.94	20240213	5400	5.93	20240805	16350	-65.02	20230905	5400	5.93	20240805	3.03	N	151860	500	268 억	1546109	N	N	0	N	00	N
104	20240905	100738	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5730	180	2	3.24	332786630	57838	26.47	5550	5850	5550	7210	3890	5550	5753.79	3.12	36621	5830	5690	5620	5480	5410	5655	5445	269	1660	500	3990	10	1	49603002	2842	3.11	0.23	12	0.12	1844.00	24975.00	17280	20230830	-66.84	5400	20240805	6.11	11660	-50.86	20240213	5400	6.11	20240805	16350	-64.95	20230905	5400	6.11	20240805	3.03	N	151860	500	268 억	1546109	N	N	0	N	00	N
105	20240905	090745	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5610	60	2	1.08	38230660	6828	3.12	5550	5640	5550	7210	3890	5550	5599.14	3.12	3380	5830	5690	5620	5480	5410	5655	5445	269	1660	500	3990	10	1	49603002	2783	3.04	0.22	12	0.01	1844.00	24975.00	17280	20230830	-67.53	5400	20240805	3.89	11660	-51.89	20240213	5400	3.89	20240805	16350	-65.69	20230905	5400	3.89	20240805	3.03	N	151860	500	268 억	1546109	N	N	0	N	00	N
106	20240904	160727	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5550	-390	5	-6.57	1215799650	216909	319.17	5760	5760	5550	7720	4160	5940	5605.36	3.32	-107468	6160	6050	5980	5870	5800	6015	5835	269	1780	500	4270	10	1	49603002	2753	3.01	0.22	12	0.44	1844.00	24975.00	17280	20230830	-67.88	5400	20240805	2.78	11660	-52.40	20240213	5400	2.78	20240805	16350	-66.06	20230905	5400	2.78	20240805	3.08	N	151860	500	268 억	1648077	N	N	27	N	00	N
107	20240904	150732	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5570	-370	5	-6.23	1173756220	209343	308.04	5760	5760	5550	7720	4160	5940	5606.86	3.32	-106666	6160	6050	5980	5870	5800	6015	5835	269	1780	500	4270	10	1	49603002	2763	3.02	0.22	12	0.42	1844.00	24975.00	17280	20230830	-67.77	5400	20240805	3.15	11660	-52.23	20240213	5400	3.15	20240805	16350	-65.93	20230905	5400	3.15	20240805	3.08	N	151860	500	268 억	1648077	N	N	27	N	00	N
108	20240904	140735	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5570	-370	5	-6.23	1056936650	188341	277.14	5760	5760	5550	7720	4160	5940	5611.82	3.32	-102096	6160	6050	5980	5870	5800	6015	5835	269	1780	500	4270	10	1	49603002	2763	3.02	0.22	12	0.38	1844.00	24975.00	17280	20230830	-67.77	5400	20240805	3.15	11660	-52.23	20240213	5400	3.15	20240805	16350	-65.93	20230905	5400	3.15	20240805	3.08	N	151860	500	268 억	1648077	N	N	27	N	00	N
109	20240904	130733	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5600	-340	5	-5.72	927964610	165180	243.05	5760	5760	5560	7720	4160	5940	5617.90	3.32	-94595	6160	6050	5980	5870	5800	6015	5835	269	1780	500	4270	10	1	49603002	2778	3.04	0.22	12	0.33	1844.00	24975.00	17280	20230830	-67.59	5400	20240805	3.70	11660	-51.97	20240213	5400	3.70	20240805	16350	-65.75	20230905	5400	3.70	20240805	3.08	N	151860	500	268 억	1648077	N	N	27	N	00	N
110	20240904	120731	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5590	-350	5	-5.89	818638550	145576	214.21	5760	5760	5570	7720	4160	5940	5623.44	3.32	-87782	6160	6050	5980	5870	5800	6015	5835	269	1780	500	4270	10	1	49603002	2773	3.03	0.22	12	0.29	1844.00	24975.00	17280	20230830	-67.65	5400	20240805	3.52	11660	-52.06	20240213	5400	3.52	20240805	16350	-65.81	20230905	5400	3.52	20240805	3.08	N	151860	500	268 억	1648077	N	N	27	N	00	N
111	20240904	110729	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5600	-340	5	-5.72	717466520	127499	187.61	5760	5760	5570	7720	4160	5940	5627.23	3.32	-78307	6160	6050	5980	5870	5800	6015	5835	269	1780	500	4270	10	1	49603002	2778	3.04	0.22	12	0.26	1844.00	24975.00	17280	20230830	-67.59	5400	20240805	3.70	11660	-51.97	20240213	5400	3.70	20240805	16350	-65.75	20230905	5400	3.70	20240805	3.08	N	151860	500	268 억	1648077	N	N	27	N	00	N
112	20240904	100731	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5610	-330	5	-5.56	557026430	98824	145.41	5760	5760	5570	7720	4160	5940	5636.55	3.32	-61486	6160	6050	5980	5870	5800	6015	5835	269	1780	500	4270	10	1	49603002	2783	3.04	0.22	12	0.20	1844.00	24975.00	17280	20230830	-67.53	5400	20240805	3.89	11660	-51.89	20240213	5400	3.89	20240805	16350	-65.69	20230905	5400	3.89	20240805	3.08	N	151860	500	268 억	1648077	N	N	27	N	00	N
113	20240904	090734	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5670	-270	5	-4.55	82590560	14466	21.29	5760	5760	5670	7720	4160	5940	5709.29	3.32	-11082	6160	6050	5980	5870	5800	6015	5835	269	1780	500	4270	10	1	49603002	2812	3.07	0.23	12	0.03	1844.00	24975.00	17280	20230830	-67.19	5400	20240805	5.00	11660	-51.37	20240213	5400	5.00	20240805	16350	-65.32	20230905	5400	5.00	20240805	3.08	N	151860	500	268 억	1648077	N	N	27	N	00	N
114	20240903	160721	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5940	-110	5	-1.82	406258230	67955	97.58	6010	6090	5910	7860	4240	6050	5979.50	3.36	-13707	6150	6100	6000	5950	5850	6125	5975	269	1810	500	4350	10	1	49603002	2946	3.22	0.24	12	0.14	1844.00	24975.00	17280	20230830	-65.62	5400	20240805	10.00	11660	-49.06	20240213	5400	10.00	20240805	16350	-63.67	20230905	5400	10.00	20240805	3.08	N	151860	500	268 억	1664201	N	N	27	N	00	N
115	20240903	150727	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5930	-120	5	-1.98	371596860	62114	89.19	6010	6090	5910	7860	4240	6050	5982.50	3.36	-12200	6150	6100	6000	5950	5850	6125	5975	269	1810	500	4350	10	1	49603002	2941	3.22	0.24	12	0.13	1844.00	24975.00	17280	20230830	-65.68	5400	20240805	9.81	11660	-49.14	20240213	5400	9.81	20240805	16350	-63.73	20230905	5400	9.81	20240805	3.08	N	151860	500	268 억	1664201	N	N	2	N	00	N
116	20240903	140728	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5970	-80	5	-1.32	260467950	43365	62.27	6010	6090	5950	7860	4240	6050	6006.41	3.36	-9342	6150	6100	6000	5950	5850	6125	5975	269	1810	500	4350	10	1	49603002	2961	3.24	0.24	12	0.09	1844.00	24975.00	17280	20230830	-65.45	5400	20240805	10.56	11660	-48.80	20240213	5400	10.56	20240805	16350	-63.49	20230905	5400	10.56	20240805	3.08	N	151860	500	268 억	1664201	N	N	2	N	00	N
117	20240903	130727	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6020	-30	5	-0.50	205635750	34166	49.06	6010	6090	5960	7860	4240	6050	6018.72	3.36	-7093	6150	6100	6000	5950	5850	6125	5975	269	1810	500	4350	10	1	49603002	2986	3.26	0.24	12	0.07	1844.00	24975.00	17280	20230830	-65.16	5400	20240805	11.48	11660	-48.37	20240213	5400	11.48	20240805	16350	-63.18	20230905	5400	11.48	20240805	3.08	N	151860	500	268 억	1664201	N	N	2	N	00	N
118	20240903	120718	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6000	-50	5	-0.83	151836590	25167	36.14	6010	6090	5990	7860	4240	6050	6033.16	3.36	-1967	6150	6100	6000	5950	5850	6125	5975	269	1810	500	4350	10	1	49603002	2976	3.25	0.24	12	0.05	1844.00	24975.00	17280	20230830	-65.28	5400	20240805	11.11	11660	-48.54	20240213	5400	11.11	20240805	16350	-63.30	20230905	5400	11.11	20240805	3.08	N	151860	500	268 억	1664201	N	N	2	N	00	N
119	20240903	110717	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6020	-30	5	-0.50	86026350	14212	20.41	6010	6090	6000	7860	4240	6050	6053.08	3.36	-2967	6150	6100	6000	5950	5850	6125	5975	269	1810	500	4350	10	1	49603002	2986	3.26	0.24	12	0.03	1844.00	24975.00	17280	20230830	-65.16	5400	20240805	11.48	11660	-48.37	20240213	5400	11.48	20240805	16350	-63.18	20230905	5400	11.48	20240805	3.08	N	151860	500	268 억	1664201	N	N	2	N	00	N
120	20240903	100719	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6070	20	2	0.33	58966470	9727	13.97	6010	6090	6010	7860	4240	6050	6062.14	3.36	-3934	6150	6100	6000	5950	5850	6125	5975	269	1810	500	4350	10	1	49603002	3011	3.29	0.24	12	0.02	1844.00	24975.00	17280	20230830	-64.87	5400	20240805	12.41	11660	-47.94	20240213	5400	12.41	20240805	16350	-62.87	20230905	5400	12.41	20240805	3.08	N	151860	500	268 억	1664201	N	N	2	N	00	N
121	20240903	090720	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6070	20	2	0.33	12111500	2003	2.88	6010	6070	6010	7860	4240	6050	6046.68	3.36	-502	6150	6100	6000	5950	5850	6125	5975	269	1810	500	4350	10	1	49603002	3011	3.29	0.24	12	0.00	1844.00	24975.00	17280	20230830	-64.87	5400	20240805	12.41	11660	-47.94	20240213	5400	12.41	20240805	16350	-62.87	20230905	5400	12.41	20240805	3.08	N	151860	500	268 억	1664201	N	N	2	N	00	N
122	20240902	160712	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6050	110	2	1.85	417090890	69635	68.37	5930	6050	5900	7720	4160	5940	5989.83	3.32	17863	6180	6060	5930	5810	5680	6120	5870	269	1780	500	4270	10	1	49603002	3001	3.28	0.24	12	0.14	1844.00	24975.00	17280	20230830	-64.99	5400	20240805	12.04	11660	-48.11	20240213	5400	12.04	20240805	16350	-63.00	20230905	5400	12.04	20240805	3.08	N	151860	500	268 억	1646338	N	N	2	N	00	N
123	20240902	150724	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6040	100	2	1.68	381402370	63728	62.57	5930	6050	5900	7720	4160	5940	5985.00	3.32	16400	6180	6060	5930	5810	5680	6120	5870	269	1780	500	4270	10	1	49603002	2996	3.28	0.24	12	0.13	1844.00	24975.00	17280	20230830	-65.05	5400	20240805	11.85	11660	-48.20	20240213	5400	11.85	20240805	16350	-63.06	20230905	5400	11.85	20240805	3.08	N	151860	500	268 억	1646338	N	N	2	N	00	N
124	20240902	140721	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6020	80	2	1.35	305770450	51183	50.26	5930	6040	5900	7720	4160	5940	5974.21	3.32	10999	6180	6060	5930	5810	5680	6120	5870	269	1780	500	4270	10	1	49603002	2986	3.26	0.24	12	0.10	1844.00	24975.00	17280	20230830	-65.16	5400	20240805	11.48	11660	-48.37	20240213	5400	11.48	20240805	16350	-63.18	20230905	5400	11.48	20240805	3.08	N	151860	500	268 억	1646338	N	N	2	N	00	N
125	20240902	130718	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6020	80	2	1.35	230541190	38670	37.97	5930	6030	5900	7720	4160	5940	5961.88	3.32	5546	6180	6060	5930	5810	5680	6120	5870	269	1780	500	4270	10	1	49603002	2986	3.26	0.24	12	0.08	1844.00	24975.00	17280	20230830	-65.16	5400	20240805	11.48	11660	-48.37	20240213	5400	11.48	20240805	16350	-63.18	20230905	5400	11.48	20240805	3.08	N	151860	500	268 억	1646338	N	N	2	N	00	N
126	20240902	120722	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5970	30	2	0.51	159090090	26773	26.29	5930	5980	5900	7720	4160	5940	5942.20	3.32	4615	6180	6060	5930	5810	5680	6120	5870	269	1780	500	4270	10	1	49603002	2961	3.24	0.24	12	0.05	1844.00	24975.00	17280	20230830	-65.45	5400	20240805	10.56	11660	-48.80	20240213	5400	10.56	20240805	16350	-63.49	20230905	5400	10.56	20240805	3.08	N	151860	500	268 억	1646338	N	N	2	N	00	N
127	20240902	110715	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5970	30	2	0.51	128554910	21657	21.26	5930	5980	5900	7720	4160	5940	5935.91	3.32	3772	6180	6060	5930	5810	5680	6120	5870	269	1780	500	4270	10	1	49603002	2961	3.24	0.24	12	0.04	1844.00	24975.00	17280	20230830	-65.45	5400	20240805	10.56	11660	-48.80	20240213	5400	10.56	20240805	16350	-63.49	20230905	5400	10.56	20240805	3.08	N	151860	500	268 억	1646338	N	N	2	N	00	N
128	20240902	100713	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5970	30	2	0.51	100735580	16990	16.68	5930	5970	5900	7720	4160	5940	5928.97	3.32	3481	6180	6060	5930	5810	5680	6120	5870	269	1780	500	4270	10	1	49603002	2961	3.24	0.24	12	0.03	1844.00	24975.00	17280	20230830	-65.45	5400	20240805	10.56	11660	-48.80	20240213	5400	10.56	20240805	16350	-63.49	20230905	5400	10.56	20240805	3.08	N	151860	500	268 억	1646338	N	N	2	N	00	N
129	20240902	090709	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5940	0	3	0.00	18012690	3041	2.99	5930	5940	5910	7720	4160	5940	5922.01	3.32	349	6180	6060	5930	5810	5680	6120	5870	269	1780	500	4270	10	1	49603002	2946	3.22	0.24	12	0.01	1844.00	24975.00	17280	20230830	-65.62	5400	20240805	10.00	11660	-49.06	20240213	5400	10.00	20240805	16350	-63.67	20230905	5400	10.00	20240805	3.08	N	151860	500	268 억	1646338	N	N	2	N	00	N

54 KiB Raw Blame History

54 KiB

Raw Blame History