KissMeData/241710/price/prices-20240901.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

58 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	161035	57	100.00	KOSDAQ		화학	N	N	N	N	N	91800	1300	2	1.44	12184133700	135457	51.43	91500	91800	88300	117600	63400	90500	89946.49	7.63	48029	102833	96666	92333	86166	81833	94500	84000	53	27100	500	65160	100	1	10680000	9804	43.92	5.78	12	1.27	2090.00	15874.00	98500	20240927	-6.80	23800	20231006	285.71	98500	-6.80	20240927	31000	196.13	20240325	98500	-6.80	20240927	23800	285.71	20231006	1.14	N	241710	500	53 억	814434	N	N	1037	N	00	N
3	20240930	151050	57	100.00	KOSDAQ		화학	N	N	N	N	N	90800	300	2	0.33	11108524700	123698	46.96	91500	91800	88300	117600	63400	90500	89803.52	7.63	50813	102833	96666	92333	86166	81833	94500	84000	53	27100	500	65160	100	1	10680000	9697	43.44	5.72	12	1.16	2090.00	15874.00	98500	20240927	-7.82	23800	20231006	281.51	98500	-7.82	20240927	31000	192.90	20240325	98500	-7.82	20240927	23800	281.51	20231006	1.14	N	241710	500	53 억	814434	N	N	2480	N	00	N
4	20240930	141050	57	100.00	KOSDAQ		화학	N	N	N	N	N	91200	700	2	0.77	9296718400	103710	39.37	91500	91800	88300	117600	63400	90500	89641.38	7.63	40711	102833	96666	92333	86166	81833	94500	84000	53	27100	500	65160	100	1	10680000	9740	43.64	5.75	12	0.97	2090.00	15874.00	98500	20240927	-7.41	23800	20231006	283.19	98500	-7.41	20240927	31000	194.19	20240325	98500	-7.41	20240927	23800	283.19	20231006	1.14	N	241710	500	53 억	814434	N	N	2480	N	00	N
5	20240930	131044	57	100.00	KOSDAQ		화학	N	N	N	N	N	90100	-400	5	-0.44	6354140000	71397	27.11	91500	91600	88300	117600	63400	90500	88997.02	7.63	26102	102833	96666	92333	86166	81833	94500	84000	53	27100	500	65160	100	1	10680000	9623	43.11	5.68	12	0.67	2090.00	15874.00	98500	20240927	-8.53	23800	20231006	278.57	98500	-8.53	20240927	31000	190.65	20240325	98500	-8.53	20240927	23800	278.57	20231006	1.14	N	241710	500	53 억	814434	N	N	2480	N	00	N
6	20240930	121041	57	100.00	KOSDAQ		화학	N	N	N	N	N	88800	-1700	5	-1.88	4808774400	54100	20.54	91500	91600	88300	117600	63400	90500	88886.38	7.63	18521	102833	96666	92333	86166	81833	94500	84000	53	27100	500	65160	100	1	10680000	9484	42.49	5.59	12	0.51	2090.00	15874.00	98500	20240927	-9.85	23800	20231006	273.11	98500	-9.85	20240927	31000	186.45	20240325	98500	-9.85	20240927	23800	273.11	20231006	1.14	N	241710	500	53 억	814434	N	N	2480	N	00	N
7	20240930	111038	57	100.00	KOSDAQ		화학	N	N	N	N	N	88500	-2000	5	-2.21	3598621000	40421	15.35	91500	91600	88300	117600	63400	90500	89028.03	7.63	10483	102833	96666	92333	86166	81833	94500	84000	53	27100	500	65160	100	1	10680000	9452	42.34	5.58	12	0.38	2090.00	15874.00	98500	20240927	-10.15	23800	20231006	271.85	98500	-10.15	20240927	31000	185.48	20240325	98500	-10.15	20240927	23800	271.85	20231006	1.14	N	241710	500	53 억	814434	N	N	2480	N	00	N
8	20240930	101037	57	100.00	KOSDAQ		화학	N	N	N	N	N	88500	-2000	5	-2.21	2458226700	27551	10.46	91500	91600	88300	117600	63400	90500	89223.99	7.63	3171	102833	96666	92333	86166	81833	94500	84000	53	27100	500	65160	100	1	10680000	9452	42.34	5.58	12	0.26	2090.00	15874.00	98500	20240927	-10.15	23800	20231006	271.85	98500	-10.15	20240927	31000	185.48	20240325	98500	-10.15	20240927	23800	271.85	20231006	1.14	N	241710	500	53 억	814434	N	N	2480	N	00	N
9	20240930	090953	57	100.00	KOSDAQ		화학	N	N	N	N	N	89900	-600	5	-0.66	445906200	4946	1.88	91500	91600	89200	117600	63400	90500	90154.00	7.63	299	102833	96666	92333	86166	81833	94500	84000	53	27100	500	65160	100	1	10680000	9601	43.01	5.66	12	0.05	2090.00	15874.00	98500	20240927	-8.73	23800	20231006	277.73	98500	-8.73	20240927	31000	190.00	20240325	98500	-8.73	20240927	23800	277.73	20231006	1.14	N	241710	500	53 억	814434	N	N	2480	N	00	N
10	20240927	161045	57	100.00	KOSDAQ	신고가	화학	N	N	N	N	N	90500	-5400	5	-5.63	24030004500	262864	243.04	96000	98500	88000	124600	67200	95900	91416.14	7.81	-33402	99433	97666	94233	92466	89033	98550	93350	53	28700	500	69040	100	1	10680000	9665	43.30	5.70	12	2.46	2090.00	15874.00	98500	20240927	-8.12	23800	20231006	280.25	98500	-8.12	20240927	31000	191.94	20240325	98500	-8.12	20240927	23800	280.25	20231006	1.14	N	241710	500	53 억	834550	N	N	2480	N	00	N
11	20240927	151047	57	100.00	KOSDAQ	신고가	화학	N	N	N	N	N	90900	-5000	5	-5.21	22393118100	244852	226.39	96000	98500	88000	124600	67200	95900	91455.62	7.81	-25717	99433	97666	94233	92466	89033	98550	93350	53	28700	500	69040	100	1	10680000	9708	43.49	5.73	12	2.29	2090.00	15874.00	98500	20240927	-7.72	23800	20231006	281.93	98500	-7.72	20240927	31000	193.23	20240325	98500	-7.72	20240927	23800	281.93	20231006	1.14	N	241710	500	53 억	834550	N	N	2520	N	00	N
12	20240927	141056	57	100.00	KOSDAQ	신고가	화학	N	N	N	N	N	90000	-5900	5	-6.15	16618310900	180415	166.81	96000	98500	89100	124600	67200	95900	92111.46	7.81	-19416	99433	97666	94233	92466	89033	98550	93350	53	28700	500	69040	100	1	10680000	9612	43.06	5.67	12	1.69	2090.00	15874.00	98500	20240927	-8.63	23800	20231006	278.15	98500	-8.63	20240927	31000	190.32	20240325	98500	-8.63	20240927	23800	278.15	20231006	1.14	N	241710	500	53 억	834550	N	N	2520	N	00	N
13	20240927	131047	57	100.00	KOSDAQ	신고가	화학	N	N	N	N	N	90700	-5200	5	-5.42	12485179200	134498	124.36	96000	98500	90700	124600	67200	95900	92827.85	7.81	-16121	99433	97666	94233	92466	89033	98550	93350	53	28700	500	69040	100	1	10680000	9687	43.40	5.71	12	1.26	2090.00	15874.00	98500	20240927	-7.92	23800	20231006	281.09	98500	-7.92	20240927	31000	192.58	20240325	98500	-7.92	20240927	23800	281.09	20231006	1.14	N	241710	500	53 억	834550	N	N	2520	N	00	N
14	20240927	121042	57	100.00	KOSDAQ	신고가	화학	N	N	N	N	N	91300	-4600	5	-4.80	10458845300	112231	103.77	96000	98500	90900	124600	67200	95900	93190.20	7.81	-16321	99433	97666	94233	92466	89033	98550	93350	53	28700	500	69040	100	1	10680000	9751	43.68	5.75	12	1.05	2090.00	15874.00	98500	20240927	-7.31	23800	20231006	283.61	98500	-7.31	20240927	31000	194.52	20240325	98500	-7.31	20240927	23800	283.61	20231006	1.14	N	241710	500	53 억	834550	N	N	2520	N	00	N
15	20240927	111045	57	100.00	KOSDAQ	신고가	화학	N	N	N	N	N	91600	-4300	5	-4.48	7708221600	82077	75.89	96000	98500	91000	124600	67200	95900	93914.37	7.81	-15493	99433	97666	94233	92466	89033	98550	93350	53	28700	500	69040	100	1	10680000	9783	43.83	5.77	12	0.77	2090.00	15874.00	98500	20240927	-7.01	23800	20231006	284.87	98500	-7.01	20240927	31000	195.48	20240325	98500	-7.01	20240927	23800	284.87	20231006	1.14	N	241710	500	53 억	834550	N	N	2520	N	00	N
16	20240927	101043	57	100.00	KOSDAQ	신고가	화학	N	N	N	N	N	92500	-3400	5	-3.55	4858515700	50965	47.12	96000	98500	92500	124600	67200	95900	95330.37	7.81	-9457	99433	97666	94233	92466	89033	98550	93350	53	28700	500	69040	100	1	10680000	9879	44.26	5.83	12	0.48	2090.00	15874.00	98500	20240927	-6.09	23800	20231006	288.66	98500	-6.09	20240927	31000	198.39	20240325	98500	-6.09	20240927	23800	288.66	20231006	1.14	N	241710	500	53 억	834550	N	N	2520	N	00	N
17	20240927	091046	57	100.00	KOSDAQ	신고가	화학	N	N	N	N	N	96700	800	2	0.83	1722334900	17707	16.37	96000	98500	95100	124600	67200	95900	97269.05	7.81	-339	99433	97666	94233	92466	89033	98550	93350	53	28700	500	69040	100	1	10680000	10328	46.27	6.09	12	0.17	2090.00	15874.00	98500	20240927	-1.83	23800	20231006	306.30	98500	-1.83	20240927	31000	211.94	20240325	98500	-1.83	20240927	23800	306.30	20231006	1.14	N	241710	500	53 억	834550	N	N	2520	N	00	N
18	20240926	161026	57	100.00	KOSDAQ		화학	N	N	N	N	N	95900	4200	2	4.58	10009188200	106822	98.45	91800	96000	90800	119200	64200	91700	93699.70	7.61	15640	96366	94032	92466	90132	88566	93250	89350	53	27500	500	66020	100	1	10680000	10242	45.89	6.04	12	1.00	2090.00	15874.00	96800	20240923	-0.93	23800	20231006	302.94	96800	-0.93	20240923	31000	209.35	20240325	96800	-0.93	20240923	23800	302.94	20231006	1.08	N	241710	500	53 억	812485	N	N	2520	N	00	N
19	20240926	151031	57	100.00	KOSDAQ		화학	N	N	N	N	N	95600	3900	2	4.25	9264534600	99052	91.29	91800	95900	90800	119200	64200	91700	93534.18	7.61	15626	96366	94032	92466	90132	88566	93250	89350	53	27500	500	66020	100	1	10680000	10210	45.74	6.02	12	0.93	2090.00	15874.00	96800	20240923	-1.24	23800	20231006	301.68	96800	-1.24	20240923	31000	208.39	20240325	96800	-1.24	20240923	23800	301.68	20231006	1.08	N	241710	500	53 억	812485	N	N	529	N	00	N
20	20240926	141038	57	100.00	KOSDAQ		화학	N	N	N	N	N	95000	3300	2	3.60	6634614000	71456	65.86	91800	95500	90800	119200	64200	91700	92850.81	7.61	14497	96366	94032	92466	90132	88566	93250	89350	53	27500	500	66020	100	1	10680000	10146	45.45	5.98	12	0.67	2090.00	15874.00	96800	20240923	-1.86	23800	20231006	299.16	96800	-1.86	20240923	31000	206.45	20240325	96800	-1.86	20240923	23800	299.16	20231006	1.08	N	241710	500	53 억	812485	N	N	529	N	00	N
21	20240926	131037	57	100.00	KOSDAQ		화학	N	N	N	N	N	91800	100	2	0.11	3905422400	42505	39.18	91800	92800	90800	119200	64200	91700	91881.98	7.61	1667	96366	94032	92466	90132	88566	93250	89350	53	27500	500	66020	100	1	10680000	9804	43.92	5.78	12	0.40	2090.00	15874.00	96800	20240923	-5.17	23800	20231006	285.71	96800	-5.17	20240923	31000	196.13	20240325	96800	-5.17	20240923	23800	285.71	20231006	1.08	N	241710	500	53 억	812485	N	N	529	N	00	N
22	20240926	121038	57	100.00	KOSDAQ		화학	N	N	N	N	N	91900	200	2	0.22	3265287100	35563	32.78	91800	92800	90800	119200	64200	91700	91817.36	7.61	-330	96366	94032	92466	90132	88566	93250	89350	53	27500	500	66020	100	1	10680000	9815	43.97	5.79	12	0.33	2090.00	15874.00	96800	20240923	-5.06	23800	20231006	286.13	96800	-5.06	20240923	31000	196.45	20240325	96800	-5.06	20240923	23800	286.13	20231006	1.08	N	241710	500	53 억	812485	N	N	529	N	00	N
23	20240926	111037	57	100.00	KOSDAQ		화학	N	N	N	N	N	91500	-200	5	-0.22	2670972000	29103	26.82	91800	92800	90800	119200	64200	91700	91776.82	7.61	-738	96366	94032	92466	90132	88566	93250	89350	53	27500	500	66020	100	1	10680000	9772	43.78	5.76	12	0.27	2090.00	15874.00	96800	20240923	-5.48	23800	20231006	284.45	96800	-5.48	20240923	31000	195.16	20240325	96800	-5.48	20240923	23800	284.45	20231006	1.08	N	241710	500	53 억	812485	N	N	529	N	00	N
24	20240926	101040	57	100.00	KOSDAQ		화학	N	N	N	N	N	91900	200	2	0.22	1819454300	19801	18.25	91800	92800	91100	119200	64200	91700	91888.09	7.61	-364	96366	94032	92466	90132	88566	93250	89350	53	27500	500	66020	100	1	10680000	9815	43.97	5.79	12	0.19	2090.00	15874.00	96800	20240923	-5.06	23800	20231006	286.13	96800	-5.06	20240923	31000	196.45	20240325	96800	-5.06	20240923	23800	286.13	20231006	1.08	N	241710	500	53 억	812485	N	N	529	N	00	N
25	20240926	091036	57	100.00	KOSDAQ		화학	N	N	N	N	N	92200	500	2	0.55	470085900	5113	4.71	91800	92800	91100	119200	64200	91700	91944.91	7.61	396	96366	94032	92466	90132	88566	93250	89350	53	27500	500	66020	100	1	10680000	9847	44.11	5.81	12	0.05	2090.00	15874.00	96800	20240923	-4.75	23800	20231006	287.39	96800	-4.75	20240923	31000	197.42	20240325	96800	-4.75	20240923	23800	287.39	20231006	1.08	N	241710	500	53 억	812485	N	N	529	N	00	N
26	20240925	161024	57	100.00	KOSDAQ		화학	N	N	N	N	N	91700	-2300	5	-2.45	9929129300	107556	88.56	93900	94800	90900	122200	65800	94000	92316.36	7.61	1371	98133	96066	93833	91766	89533	94950	90650	53	28200	500	67680	100	1	10680000	9794	43.88	5.78	12	1.01	2090.00	15874.00	96800	20240923	-5.27	23800	20231006	285.29	96800	-5.27	20240923	31000	195.81	20240325	96800	-5.27	20240923	23800	285.29	20231006	0.98	N	241710	500	53 억	812663	N	N	529	N	00	N
27	20240925	151033	57	100.00	KOSDAQ		화학	N	N	N	N	N	92400	-1600	5	-1.70	9261017100	100300	82.58	93900	94800	90900	122200	65800	94000	92333.17	7.61	1854	98133	96066	93833	91766	89533	94950	90650	53	28200	500	67680	100	1	10680000	9868	44.21	5.82	12	0.94	2090.00	15874.00	96800	20240923	-4.55	23800	20231006	288.24	96800	-4.55	20240923	31000	198.06	20240325	96800	-4.55	20240923	23800	288.24	20231006	0.98	N	241710	500	53 억	812663	N	N	336	N	00	N
28	20240925	141035	57	100.00	KOSDAQ		화학	N	N	N	N	N	92800	-1200	5	-1.28	6066629500	65764	54.15	93900	94800	90900	122200	65800	94000	92248.49	7.61	-1947	98133	96066	93833	91766	89533	94950	90650	53	28200	500	67680	100	1	10680000	9911	44.40	5.85	12	0.62	2090.00	15874.00	96800	20240923	-4.13	23800	20231006	289.92	96800	-4.13	20240923	31000	199.35	20240325	96800	-4.13	20240923	23800	289.92	20231006	0.98	N	241710	500	53 억	812663	N	N	336	N	00	N
29	20240925	131029	57	100.00	KOSDAQ		화학	N	N	N	N	N	91300	-2700	5	-2.87	5006868800	54240	44.66	93900	94800	90900	122200	65800	94000	92309.53	7.61	-4832	98133	96066	93833	91766	89533	94950	90650	53	28200	500	67680	100	1	10680000	9751	43.68	5.75	12	0.51	2090.00	15874.00	96800	20240923	-5.68	23800	20231006	283.61	96800	-5.68	20240923	31000	194.52	20240325	96800	-5.68	20240923	23800	283.61	20231006	0.98	N	241710	500	53 억	812663	N	N	336	N	00	N
30	20240925	121034	57	100.00	KOSDAQ		화학	N	N	N	N	N	90900	-3100	5	-3.30	4361764500	47198	38.86	93900	94800	90900	122200	65800	94000	92414.18	7.61	-6959	98133	96066	93833	91766	89533	94950	90650	53	28200	500	67680	100	1	10680000	9708	43.49	5.73	12	0.44	2090.00	15874.00	96800	20240923	-6.10	23800	20231006	281.93	96800	-6.10	20240923	31000	193.23	20240325	96800	-6.10	20240923	23800	281.93	20231006	0.98	N	241710	500	53 억	812663	N	N	336	N	00	N
31	20240925	111030	57	100.00	KOSDAQ		화학	N	N	N	N	N	91400	-2600	5	-2.77	3423175600	36901	30.38	93900	94800	91200	122200	65800	94000	92766.47	7.61	-3879	98133	96066	93833	91766	89533	94950	90650	53	28200	500	67680	100	1	10680000	9762	43.73	5.76	12	0.35	2090.00	15874.00	96800	20240923	-5.58	23800	20231006	284.03	96800	-5.58	20240923	31000	194.84	20240325	96800	-5.58	20240923	23800	284.03	20231006	0.98	N	241710	500	53 억	812663	N	N	336	N	00	N
32	20240925	101027	57	100.00	KOSDAQ		화학	N	N	N	N	N	92600	-1400	5	-1.49	2401629500	25765	21.21	93900	94800	92200	122200	65800	94000	93212.87	7.61	-717	98133	96066	93833	91766	89533	94950	90650	53	28200	500	67680	100	1	10680000	9890	44.31	5.83	12	0.24	2090.00	15874.00	96800	20240923	-4.34	23800	20231006	289.08	96800	-4.34	20240923	31000	198.71	20240325	96800	-4.34	20240923	23800	289.08	20231006	0.98	N	241710	500	53 억	812663	N	N	336	N	00	N
33	20240925	091038	57	100.00	KOSDAQ		화학	N	N	N	N	N	93300	-700	5	-0.74	910610600	9757	8.03	93900	94000	93000	122200	65800	94000	93328.95	7.61	5576	98133	96066	93833	91766	89533	94950	90650	53	28200	500	67680	100	1	10680000	9964	44.64	5.88	12	0.09	2090.00	15874.00	96800	20240923	-3.62	23800	20231006	292.02	96800	-3.62	20240923	31000	200.97	20240325	96800	-3.62	20240923	23800	292.02	20231006	0.98	N	241710	500	53 억	812663	N	N	336	N	00	N
34	20240924	161024	57	100.00	KOSDAQ		화학	N	N	N	N	N	94000	-1200	5	-1.26	11327650700	121111	59.86	95500	95900	91600	123700	66700	95200	93530.44	7.72	-13193	99600	97400	94600	92400	89600	98500	93500	53	28500	500	68540	100	1	10680000	10039	44.98	5.92	12	1.13	2090.00	15874.00	96800	20240923	-2.89	23800	20231006	294.96	96800	-2.89	20240923	31000	203.23	20240325	96800	-2.89	20240923	23800	294.96	20231006	1.01	N	241710	500	53 억	824845	N	N	336	N	00	N
35	20240924	151027	57	100.00	KOSDAQ		화학	N	N	N	N	N	93200	-2000	5	-2.10	10710898600	114521	56.60	95500	95900	91600	123700	66700	95200	93527.81	7.72	-12453	99600	97400	94600	92400	89600	98500	93500	53	28500	500	68540	100	1	10680000	9954	44.59	5.87	12	1.07	2090.00	15874.00	96800	20240923	-3.72	23800	20231006	291.60	96800	-3.72	20240923	31000	200.65	20240325	96800	-3.72	20240923	23800	291.60	20231006	1.01	N	241710	500	53 억	824845	N	N	259	N	00	N
36	20240924	141015	57	100.00	KOSDAQ		화학	N	N	N	N	N	93700	-1500	5	-1.58	9020092800	96438	47.66	95500	95900	91600	123700	66700	95200	93532.56	7.72	-12170	99600	97400	94600	92400	89600	98500	93500	53	28500	500	68540	100	1	10680000	10007	44.83	5.90	12	0.90	2090.00	15874.00	96800	20240923	-3.20	23800	20231006	293.70	96800	-3.20	20240923	31000	202.26	20240325	96800	-3.20	20240923	23800	293.70	20231006	1.01	N	241710	500	53 억	824845	N	N	259	N	00	N
37	20240924	131026	57	100.00	KOSDAQ		화학	N	N	N	N	N	91800	-3400	5	-3.57	6679458900	71493	35.33	95500	95900	91600	123700	66700	95200	93428.15	7.72	-4897	99600	97400	94600	92400	89600	98500	93500	53	28500	500	68540	100	1	10680000	9804	43.92	5.78	12	0.67	2090.00	15874.00	96800	20240923	-5.17	23800	20231006	285.71	96800	-5.17	20240923	31000	196.13	20240325	96800	-5.17	20240923	23800	285.71	20231006	1.01	N	241710	500	53 억	824845	N	N	259	N	00	N
38	20240924	121019	57	100.00	KOSDAQ		화학	N	N	N	N	N	92200	-3000	5	-3.15	5808475400	62014	30.65	95500	95900	91800	123700	66700	95200	93663.94	7.72	-3516	99600	97400	94600	92400	89600	98500	93500	53	28500	500	68540	100	1	10680000	9847	44.11	5.81	12	0.58	2090.00	15874.00	96800	20240923	-4.75	23800	20231006	287.39	96800	-4.75	20240923	31000	197.42	20240325	96800	-4.75	20240923	23800	287.39	20231006	1.01	N	241710	500	53 억	824845	N	N	259	N	00	N
39	20240924	111027	57	100.00	KOSDAQ		화학	N	N	N	N	N	93400	-1800	5	-1.89	4451424000	47341	23.40	95500	95900	92600	123700	66700	95200	94028.94	7.72	-1659	99600	97400	94600	92400	89600	98500	93500	53	28500	500	68540	100	1	10680000	9975	44.69	5.88	12	0.44	2090.00	15874.00	96800	20240923	-3.51	23800	20231006	292.44	96800	-3.51	20240923	31000	201.29	20240325	96800	-3.51	20240923	23800	292.44	20231006	1.01	N	241710	500	53 억	824845	N	N	259	N	00	N
40	20240924	101026	57	100.00	KOSDAQ		화학	N	N	N	N	N	94100	-1100	5	-1.16	3588347000	38128	18.84	95500	95900	92600	123700	66700	95200	94113.17	7.72	-1027	99600	97400	94600	92400	89600	98500	93500	53	28500	500	68540	100	1	10680000	10050	45.02	5.93	12	0.36	2090.00	15874.00	96800	20240923	-2.79	23800	20231006	295.38	96800	-2.79	20240923	31000	203.55	20240325	96800	-2.79	20240923	23800	295.38	20231006	1.01	N	241710	500	53 억	824845	N	N	259	N	00	N
41	20240924	091029	57	100.00	KOSDAQ		화학	N	N	N	N	N	93700	-1500	5	-1.58	876647600	9262	4.58	95500	95900	93300	123700	66700	95200	94649.92	7.72	68	99600	97400	94600	92400	89600	98500	93500	53	28500	500	68540	100	1	10680000	10007	44.83	5.90	12	0.09	2090.00	15874.00	96800	20240923	-3.20	23800	20231006	293.70	96800	-3.20	20240923	31000	202.26	20240325	96800	-3.20	20240923	23800	293.70	20231006	1.01	N	241710	500	53 억	824845	N	N	259	N	00	N
42	20240923	161021	57	100.00	KOSDAQ	신고가	화학	N	N	N	N	N	95200	4700	2	5.19	19018254100	202091	87.68	91900	96800	91800	117600	63400	90500	94106.63	7.79	16930	96366	93432	90966	88032	85566	94900	89500	53	27100	500	65160	100	1	10680000	10167	45.55	6.00	12	1.89	2090.00	15874.00	96800	20240923	-1.65	23800	20231006	300.00	96800	-1.65	20240923	31000	207.10	20240325	96800	-1.65	20240923	23800	300.00	20231006	1.03	N	241710	500	53 억	832152	N	N	259	N	00	N
43	20240923	151023	57	100.00	KOSDAQ	신고가	화학	N	N	N	N	N	96300	5800	2	6.41	17240880800	183550	79.63	91900	96800	91800	117600	63400	90500	93930.91	7.79	19170	96366	93432	90966	88032	85566	94900	89500	53	27100	500	65160	100	1	10680000	10285	46.08	6.07	12	1.72	2090.00	15874.00	96800	20240923	-0.52	23800	20231006	304.62	96800	-0.52	20240923	31000	210.65	20240325	96800	-0.52	20240923	23800	304.62	20231006	1.03	N	241710	500	53 억	832152	N	N	998	N	00	N
44	20240923	141030	57	100.00	KOSDAQ	신고가	화학	N	N	N	N	N	93900	3400	2	3.76	12811651800	136920	59.40	91900	95000	91800	117600	63400	90500	93571.24	7.79	4679	96366	93432	90966	88032	85566	94900	89500	53	27100	500	65160	100	1	10680000	10029	44.93	5.92	12	1.28	2090.00	15874.00	95000	20240923	-1.16	23800	20231006	294.54	95000	-1.16	20240923	31000	202.90	20240325	95000	-1.16	20240923	23800	294.54	20231006	1.03	N	241710	500	53 억	832152	N	N	998	N	00	N
45	20240923	131025	57	100.00	KOSDAQ	신고가	화학	N	N	N	N	N	93500	3000	2	3.31	10497199400	112299	48.72	91900	95000	91800	117600	63400	90500	93476.51	7.79	559	96366	93432	90966	88032	85566	94900	89500	53	27100	500	65160	100	1	10680000	9986	44.74	5.89	12	1.05	2090.00	15874.00	95000	20240923	-1.58	23800	20231006	292.86	95000	-1.58	20240923	31000	201.61	20240325	95000	-1.58	20240923	23800	292.86	20231006	1.03	N	241710	500	53 억	832152	N	N	998	N	00	N
46	20240923	121027	57	100.00	KOSDAQ	신고가	화학	N	N	N	N	N	93400	2900	2	3.20	8816281700	94347	40.93	91900	95000	91800	117600	63400	90500	93446.53	7.79	149	96366	93432	90966	88032	85566	94900	89500	53	27100	500	65160	100	1	10680000	9975	44.69	5.88	12	0.88	2090.00	15874.00	95000	20240923	-1.68	23800	20231006	292.44	95000	-1.68	20240923	31000	201.29	20240325	95000	-1.68	20240923	23800	292.44	20231006	1.03	N	241710	500	53 억	832152	N	N	998	N	00	N
47	20240923	111026	57	100.00	KOSDAQ	신고가	화학	N	N	N	N	N	92500	2000	2	2.21	7538576200	80584	34.96	91900	95000	91800	117600	63400	90500	93550.81	7.79	-3717	96366	93432	90966	88032	85566	94900	89500	53	27100	500	65160	100	1	10680000	9879	44.26	5.83	12	0.75	2090.00	15874.00	95000	20240923	-2.63	23800	20231006	288.66	95000	-2.63	20240923	31000	198.39	20240325	95000	-2.63	20240923	23800	288.66	20231006	1.03	N	241710	500	53 억	832152	N	N	998	N	00	N
48	20240923	101024	57	100.00	KOSDAQ	신고가	화학	N	N	N	N	N	92400	1900	2	2.10	6009069800	64092	27.81	91900	95000	91800	117600	63400	90500	93758.97	7.79	-2985	96366	93432	90966	88032	85566	94900	89500	53	27100	500	65160	100	1	10680000	9868	44.21	5.82	12	0.60	2090.00	15874.00	95000	20240923	-2.74	23800	20231006	288.24	95000	-2.74	20240923	31000	198.06	20240325	95000	-2.74	20240923	23800	288.24	20231006	1.03	N	241710	500	53 억	832152	N	N	998	N	00	N
49	20240923	091025	57	100.00	KOSDAQ	신고가	화학	N	N	N	N	N	92600	2100	2	2.32	1655223100	17735	7.69	91900	94500	91800	117600	63400	90500	93337.28	7.79	2740	96366	93432	90966	88032	85566	94900	89500	53	27100	500	65160	100	1	10680000	9890	44.31	5.83	12	0.17	2090.00	15874.00	94500	20240923	-2.01	23800	20231006	289.08	94500	-2.01	20240923	31000	198.71	20240325	94500	-2.01	20240923	23800	289.08	20231006	1.03	N	241710	500	53 억	832152	N	N	998	N	00	N
50	20240913	160933	57	100.00	KOSDAQ		화학	N	N	N	N	N	87500	-900	5	-1.02	9224145600	107050	75.89	89300	89300	84800	114900	61900	88400	86166.33	7.00	-11310	90933	89666	87233	85966	83533	90300	86600	53	26500	500	63640	100	1	10680000	9345	41.87	5.51	12	1.00	2090.00	15874.00	93000	20240910	-5.91	23800	20231006	267.65	93000	-5.91	20240910	31000	182.26	20240325	93000	-5.91	20240910	23800	267.65	20231006	1.26	N	241710	500	53 억	747140	N	N	1139	N	00	N
51	20240913	150942	57	100.00	KOSDAQ		화학	N	N	N	N	N	87300	-1100	5	-1.24	8212366100	95454	67.67	89300	89300	84800	114900	61900	88400	86034.78	7.00	-6877	90933	89666	87233	85966	83533	90300	86600	53	26500	500	63640	100	1	10680000	9324	41.77	5.50	12	0.89	2090.00	15874.00	93000	20240910	-6.13	23800	20231006	266.81	93000	-6.13	20240910	31000	181.61	20240325	93000	-6.13	20240910	23800	266.81	20231006	1.26	N	241710	500	53 억	747140	N	N	460	N	00	N
52	20240913	140944	57	100.00	KOSDAQ		화학	N	N	N	N	N	85700	-2700	5	-3.05	5797450400	67424	47.80	89300	89300	84800	114900	61900	88400	85984.93	7.00	-7431	90933	89666	87233	85966	83533	90300	86600	53	26500	500	63640	100	1	10680000	9153	41.00	5.40	12	0.63	2090.00	15874.00	93000	20240910	-7.85	23800	20231006	260.08	93000	-7.85	20240910	31000	176.45	20240325	93000	-7.85	20240910	23800	260.08	20231006	1.26	N	241710	500	53 억	747140	N	N	460	N	00	N
53	20240913	130938	57	100.00	KOSDAQ		화학	N	N	N	N	N	85900	-2500	5	-2.83	4761348000	55344	39.24	89300	89300	84800	114900	61900	88400	86031.83	7.00	-6102	90933	89666	87233	85966	83533	90300	86600	53	26500	500	63640	100	1	10680000	9174	41.10	5.41	12	0.52	2090.00	15874.00	93000	20240910	-7.63	23800	20231006	260.92	93000	-7.63	20240910	31000	177.10	20240325	93000	-7.63	20240910	23800	260.92	20231006	1.26	N	241710	500	53 억	747140	N	N	460	N	00	N
54	20240913	120939	57	100.00	KOSDAQ		화학	N	N	N	N	N	86300	-2100	5	-2.38	4104597500	47709	33.82	89300	89300	84800	114900	61900	88400	86033.98	7.00	-5109	90933	89666	87233	85966	83533	90300	86600	53	26500	500	63640	100	1	10680000	9217	41.29	5.44	12	0.45	2090.00	15874.00	93000	20240910	-7.20	23800	20231006	262.61	93000	-7.20	20240910	31000	178.39	20240325	93000	-7.20	20240910	23800	262.61	20231006	1.26	N	241710	500	53 억	747140	N	N	460	N	00	N
55	20240913	110941	57	100.00	KOSDAQ		화학	N	N	N	N	N	85500	-2900	5	-3.28	3261864500	37913	26.88	89300	89300	84800	114900	61900	88400	86035.45	7.00	-7514	90933	89666	87233	85966	83533	90300	86600	53	26500	500	63640	100	1	10680000	9131	40.91	5.39	12	0.35	2090.00	15874.00	93000	20240910	-8.06	23800	20231006	259.24	93000	-8.06	20240910	31000	175.81	20240325	93000	-8.06	20240910	23800	259.24	20231006	1.26	N	241710	500	53 억	747140	N	N	460	N	00	N
56	20240913	100944	57	100.00	KOSDAQ		화학	N	N	N	N	N	85700	-2700	5	-3.05	1842943100	21282	15.09	89300	89300	85300	114900	61900	88400	86596.25	7.00	-3874	90933	89666	87233	85966	83533	90300	86600	53	26500	500	63640	100	1	10680000	9153	41.00	5.40	12	0.20	2090.00	15874.00	93000	20240910	-7.85	23800	20231006	260.08	93000	-7.85	20240910	31000	176.45	20240325	93000	-7.85	20240910	23800	260.08	20231006	1.26	N	241710	500	53 억	747140	N	N	460	N	00	N
57	20240913	090946	57	100.00	KOSDAQ		화학	N	N	N	N	N	87500	-900	5	-1.02	258613300	2945	2.09	89300	89300	87000	114900	61900	88400	87814.16	7.00	-1560	90933	89666	87233	85966	83533	90300	86600	53	26500	500	63640	100	1	10680000	9345	41.87	5.51	12	0.03	2090.00	15874.00	93000	20240910	-5.91	23800	20231006	267.65	93000	-5.91	20240910	31000	182.26	20240325	93000	-5.91	20240910	23800	267.65	20231006	1.26	N	241710	500	53 억	747140	N	N	460	N	00	N
58	20240912	160924	57	100.00	KOSDAQ		화학	N	N	N	N	N	88400	700	2	0.80	12191889100	140451	65.61	87700	88500	84800	114000	61400	87700	86804.54	6.90	1993	96566	92132	87866	83432	79166	90000	81300	53	26300	500	63140	100	1	10680000	9441	42.30	5.57	12	1.32	2090.00	15874.00	93000	20240910	-4.95	23800	20231006	271.43	93000	-4.95	20240910	31000	185.16	20240325	93000	-4.95	20240910	23800	271.43	20231006	1.25	N	241710	500	53 억	736972	N	N	460	N	00	N
59	20240912	150938	57	100.00	KOSDAQ		화학	N	N	N	N	N	87900	200	2	0.23	11419212400	131691	61.52	87700	88500	84800	114000	61400	87700	86712.08	6.90	3200	96566	92132	87866	83432	79166	90000	81300	53	26300	500	63140	100	1	10680000	9388	42.06	5.54	12	1.23	2090.00	15874.00	93000	20240910	-5.48	23800	20231006	269.33	93000	-5.48	20240910	31000	183.55	20240325	93000	-5.48	20240910	23800	269.33	20231006	1.25	N	241710	500	53 억	736972	N	N	536	N	00	N
60	20240912	140942	57	100.00	KOSDAQ		화학	N	N	N	N	N	87400	-300	5	-0.34	8735076800	101117	47.24	87700	88500	84800	114000	61400	87700	86385.68	6.90	4484	96566	92132	87866	83432	79166	90000	81300	53	26300	500	63140	100	1	10680000	9334	41.82	5.51	12	0.95	2090.00	15874.00	93000	20240910	-6.02	23800	20231006	267.23	93000	-6.02	20240910	31000	181.94	20240325	93000	-6.02	20240910	23800	267.23	20231006	1.25	N	241710	500	53 억	736972	N	N	536	N	00	N
61	20240912	130934	57	100.00	KOSDAQ		화학	N	N	N	N	N	85000	-2700	5	-3.08	6877867100	79541	37.16	87700	88500	84900	114000	61400	87700	86469.27	6.90	2130	96566	92132	87866	83432	79166	90000	81300	53	26300	500	63140	100	1	10680000	9078	40.67	5.35	12	0.74	2090.00	15874.00	93000	20240910	-8.60	23800	20231006	257.14	93000	-8.60	20240910	31000	174.19	20240325	93000	-8.60	20240910	23800	257.14	20231006	1.25	N	241710	500	53 억	736972	N	N	536	N	00	N
62	20240912	120932	57	100.00	KOSDAQ		화학	N	N	N	N	N	85600	-2100	5	-2.39	5743755900	66272	30.96	87700	88500	85300	114000	61400	87700	86669.23	6.90	1846	96566	92132	87866	83432	79166	90000	81300	53	26300	500	63140	100	1	10680000	9142	40.96	5.39	12	0.62	2090.00	15874.00	93000	20240910	-7.96	23800	20231006	259.66	93000	-7.96	20240910	31000	176.13	20240325	93000	-7.96	20240910	23800	259.66	20231006	1.25	N	241710	500	53 억	736972	N	N	536	N	00	N
63	20240912	110932	57	100.00	KOSDAQ		화학	N	N	N	N	N	86800	-900	5	-1.03	4295893500	49483	23.12	87700	88500	85300	114000	61400	87700	86815.33	6.90	3602	96566	92132	87866	83432	79166	90000	81300	53	26300	500	63140	100	1	10680000	9270	41.53	5.47	12	0.46	2090.00	15874.00	93000	20240910	-6.67	23800	20231006	264.71	93000	-6.67	20240910	31000	180.00	20240325	93000	-6.67	20240910	23800	264.71	20231006	1.25	N	241710	500	53 억	736972	N	N	536	N	00	N
64	20240912	100935	57	100.00	KOSDAQ		화학	N	N	N	N	N	86200	-1500	5	-1.71	2584631200	29590	13.82	87700	88500	85300	114000	61400	87700	87347.99	6.90	1461	96566	92132	87866	83432	79166	90000	81300	53	26300	500	63140	100	1	10680000	9206	41.24	5.43	12	0.28	2090.00	15874.00	93000	20240910	-7.31	23800	20231006	262.18	93000	-7.31	20240910	31000	178.06	20240325	93000	-7.31	20240910	23800	262.18	20231006	1.25	N	241710	500	53 억	736972	N	N	536	N	00	N
65	20240912	090934	57	100.00	KOSDAQ		화학	N	N	N	N	N	87900	200	2	0.23	343151500	3906	1.82	87700	88500	87000	114000	61400	87700	87852.88	6.90	979	96566	92132	87866	83432	79166	90000	81300	53	26300	500	63140	100	1	10680000	9388	42.06	5.54	12	0.04	2090.00	15874.00	93000	20240910	-5.48	23800	20231006	269.33	93000	-5.48	20240910	31000	183.55	20240325	93000	-5.48	20240910	23800	269.33	20231006	1.25	N	241710	500	53 억	736972	N	N	536	N	00	N
66	20240911	160914	54	100.00	KOSDAQ		화학	N	N	N	N	N	87700	-2500	5	-2.77	18549766700	213771	99.02	89900	92300	83600	117200	63200	90200	86773.25	6.85	-4608	96133	93166	90033	87066	83933	94650	88550	53	27000	500	64940	100	1	10680000	9366	41.96	5.52	12	2.00	2090.00	15874.00	93000	20240910	-5.70	23800	20231006	268.49	93000	-5.70	20240910	31000	182.90	20240325	93000	-5.70	20240910	23800	268.49	20231006	1.31	N	241710	500	53 억	731743	N	N	536	N	01	N
67	20240911	150919	54	100.00	KOSDAQ		화학	N	N	N	N	N	86800	-3400	5	-3.77	17670172300	203702	94.36	89900	92300	83600	117200	63200	90200	86744.82	6.85	-1486	96133	93166	90033	87066	83933	94650	88550	53	27000	500	64940	100	1	10680000	9270	41.53	5.47	12	1.91	2090.00	15874.00	93000	20240910	-6.67	23800	20231006	264.71	93000	-6.67	20240910	31000	180.00	20240325	93000	-6.67	20240910	23800	264.71	20231006	1.31	N	241710	500	53 억	731743	N	N	791	N	01	N
68	20240911	140923	54	100.00	KOSDAQ		화학	N	N	N	N	N	88000	-2200	5	-2.44	15258743500	176034	81.54	89900	92300	83600	117200	63200	90200	86680.20	6.85	5213	96133	93166	90033	87066	83933	94650	88550	53	27000	500	64940	100	1	10680000	9398	42.11	5.54	12	1.65	2090.00	15874.00	93000	20240910	-5.38	23800	20231006	269.75	93000	-5.38	20240910	31000	183.87	20240325	93000	-5.38	20240910	23800	269.75	20231006	1.31	N	241710	500	53 억	731743	N	N	791	N	01	N
69	20240911	130918	54	100.00	KOSDAQ		화학	N	N	N	N	N	85400	-4800	5	-5.32	12276834300	141547	65.57	89900	92300	83600	117200	63200	90200	86732.71	6.85	6246	96133	93166	90033	87066	83933	94650	88550	53	27000	500	64940	100	1	10680000	9121	40.86	5.38	12	1.33	2090.00	15874.00	93000	20240910	-8.17	23800	20231006	258.82	93000	-8.17	20240910	31000	175.48	20240325	93000	-8.17	20240910	23800	258.82	20231006	1.31	N	241710	500	53 억	731743	N	N	791	N	01	N
70	20240911	120922	54	100.00	KOSDAQ		화학	N	N	N	N	N	84100	-6100	5	-6.76	10290069400	117948	54.64	89900	92300	83700	117200	63200	90200	87241.85	6.85	923	96133	93166	90033	87066	83933	94650	88550	53	27000	500	64940	100	1	10680000	8982	40.24	5.30	12	1.10	2090.00	15874.00	93000	20240910	-9.57	23800	20231006	253.36	93000	-9.57	20240910	31000	171.29	20240325	93000	-9.57	20240910	23800	253.36	20231006	1.31	N	241710	500	53 억	731743	N	N	791	N	01	N
71	20240911	110913	54	100.00	KOSDAQ		화학	N	N	N	N	N	85900	-4300	5	-4.77	7471338900	84660	39.22	89900	92300	85600	117200	63200	90200	88250.58	6.85	825	96133	93166	90033	87066	83933	94650	88550	53	27000	500	64940	100	1	10680000	9174	41.10	5.41	12	0.79	2090.00	15874.00	93000	20240910	-7.63	23800	20231006	260.92	93000	-7.63	20240910	31000	177.10	20240325	93000	-7.63	20240910	23800	260.92	20231006	1.31	N	241710	500	53 억	731743	N	N	791	N	01	N
72	20240911	100909	54	100.00	KOSDAQ		화학	N	N	N	N	N	87900	-2300	5	-2.55	4208765600	47058	21.80	89900	92300	87700	117200	63200	90200	89437.46	6.85	-2587	96133	93166	90033	87066	83933	94650	88550	53	27000	500	64940	100	1	10680000	9388	42.06	5.54	12	0.44	2090.00	15874.00	93000	20240910	-5.48	23800	20231006	269.33	93000	-5.48	20240910	31000	183.55	20240325	93000	-5.48	20240910	23800	269.33	20231006	1.31	N	241710	500	53 억	731743	N	N	791	N	01	N
73	20240911	090926	54	100.00	KOSDAQ		화학	N	N	N	N	N	90500	300	2	0.33	518409600	5829	2.70	89900	90500	87700	117200	63200	90200	88931.28	6.85	884	96133	93166	90033	87066	83933	94650	88550	53	27000	500	64940	100	1	10680000	9665	43.30	5.70	12	0.05	2090.00	15874.00	93000	20240910	-2.69	23800	20231006	280.25	93000	-2.69	20240910	31000	191.94	20240325	93000	-2.69	20240910	23800	280.25	20231006	1.31	N	241710	500	53 억	731743	N	N	791	N	01	N
74	20240910	160913	57	100.00	KOSDAQ	신고가	화학	N	N	N	N	N	90200	1900	2	2.15	19329128700	215301	92.15	88000	93000	86900	114700	61900	88300	89778.30	7.07	-17697	94833	91566	85333	82066	75833	93200	83700	53	26400	500	63570	100	1	10680000	9633	43.16	5.68	12	2.02	2090.00	15874.00	93000	20240910	-3.01	23800	20231006	278.99	93000	-3.01	20240910	31000	190.97	20240325	93000	-3.01	20240910	23800	278.99	20231006	1.30	N	241710	500	53 억	755400	N	N	791	N	00	N
75	20240910	150923	57	100.00	KOSDAQ	신고가	화학	N	N	N	N	N	89000	700	2	0.79	18595948500	207132	88.65	88000	93000	86900	114700	61900	88300	89779.64	7.07	-16142	94833	91566	85333	82066	75833	93200	83700	53	26400	500	63570	100	1	10680000	9505	42.58	5.61	12	1.94	2090.00	15874.00	93000	20240910	-4.30	23800	20231006	273.95	93000	-4.30	20240910	31000	187.10	20240325	93000	-4.30	20240910	23800	273.95	20231006	1.30	N	241710	500	53 억	755400	N	N	443	N	00	N
76	20240910	140915	57	100.00	KOSDAQ	신고가	화학	N	N	N	N	N	88200	-100	5	-0.11	16889612300	187871	80.41	88000	93000	86900	114700	61900	88300	89901.71	7.07	-18813	94833	91566	85333	82066	75833	93200	83700	53	26400	500	63570	100	1	10680000	9420	42.20	5.56	12	1.76	2090.00	15874.00	93000	20240910	-5.16	23800	20231006	270.59	93000	-5.16	20240910	31000	184.52	20240325	93000	-5.16	20240910	23800	270.59	20231006	1.30	N	241710	500	53 억	755400	N	N	443	N	00	N
77	20240910	130915	57	100.00	KOSDAQ	신고가	화학	N	N	N	N	N	90200	1900	2	2.15	15053594300	167211	71.57	88000	93000	86900	114700	61900	88300	90029.55	7.07	-20414	94833	91566	85333	82066	75833	93200	83700	53	26400	500	63570	100	1	10680000	9633	43.16	5.68	12	1.57	2090.00	15874.00	93000	20240910	-3.01	23800	20231006	278.99	93000	-3.01	20240910	31000	190.97	20240325	93000	-3.01	20240910	23800	278.99	20231006	1.30	N	241710	500	53 억	755400	N	N	443	N	00	N
78	20240910	120915	57	100.00	KOSDAQ	신고가	화학	N	N	N	N	N	88600	300	2	0.34	13426905300	149056	63.80	88000	93000	86900	114700	61900	88300	90081.93	7.07	-17905	94833	91566	85333	82066	75833	93200	83700	53	26400	500	63570	100	1	10680000	9462	42.39	5.58	12	1.40	2090.00	15874.00	93000	20240910	-4.73	23800	20231006	272.27	93000	-4.73	20240910	31000	185.81	20240325	93000	-4.73	20240910	23800	272.27	20231006	1.30	N	241710	500	53 억	755400	N	N	443	N	00	N
79	20240910	110913	57	100.00	KOSDAQ	신고가	화학	N	N	N	N	N	87800	-500	5	-0.57	12200118200	135189	57.86	88000	93000	86900	114700	61900	88300	90247.71	7.07	-23479	94833	91566	85333	82066	75833	93200	83700	53	26400	500	63570	100	1	10680000	9377	42.01	5.53	12	1.27	2090.00	15874.00	93000	20240910	-5.59	23800	20231006	268.91	93000	-5.59	20240910	31000	183.23	20240325	93000	-5.59	20240910	23800	268.91	20231006	1.30	N	241710	500	53 억	755400	N	N	443	N	00	N
80	20240910	100917	57	100.00	KOSDAQ	신고가	화학	N	N	N	N	N	89200	900	2	1.02	10103658700	111596	47.76	88000	93000	86900	114700	61900	88300	90541.74	7.07	-24142	94833	91566	85333	82066	75833	93200	83700	53	26400	500	63570	100	1	10680000	9527	42.68	5.62	12	1.04	2090.00	15874.00	93000	20240910	-4.09	23800	20231006	274.79	93000	-4.09	20240910	31000	187.74	20240325	93000	-4.09	20240910	23800	274.79	20231006	1.30	N	241710	500	53 억	755400	N	N	443	N	00	N
81	20240910	090914	57	100.00	KOSDAQ		화학	N	N	N	N	N	87600	-700	5	-0.79	1309891700	14870	6.36	88000	89100	86900	114700	61900	88300	88086.76	7.07	-3557	94833	91566	85333	82066	75833	93200	83700	53	26400	500	63570	100	1	10680000	9356	41.91	5.52	12	0.14	2090.00	15874.00	92500	20240724	-5.30	23800	20231006	268.07	92500	-5.30	20240724	31000	182.58	20240325	92500	-5.30	20240724	23800	268.07	20231006	1.30	N	241710	500	53 억	755400	N	N	443	N	00	N
82	20240909	160857	57	100.00	KOSDAQ		화학	N	N	N	N	N	88300	6500	2	7.95	19770443100	231893	119.97	79500	88600	79100	106300	57300	81800	85252.47	7.12	8181	86266	84032	80966	78732	75666	82500	77200	53	24500	500	58890	100	1	10680000	9430	42.25	5.56	12	2.17	2090.00	15874.00	92500	20240724	-4.54	23800	20231006	271.01	92500	-4.54	20240724	31000	184.84	20240325	92500	-4.54	20240724	23800	271.01	20231006	1.22	N	241710	500	53 억	760434	N	N	443	N	00	N
83	20240909	150906	57	100.00	KOSDAQ		화학	N	N	N	N	N	87700	5900	2	7.21	18373776400	215980	111.74	79500	88600	79100	106300	57300	81800	85071.90	7.12	5650	86266	84032	80966	78732	75666	82500	77200	53	24500	500	58890	100	1	10680000	9366	41.96	5.52	12	2.02	2090.00	15874.00	92500	20240724	-5.19	23800	20231006	268.49	92500	-5.19	20240724	31000	182.90	20240325	92500	-5.19	20240724	23800	268.49	20231006	1.22	N	241710	500	53 억	760434	N	N	393	N	00	N
84	20240909	140908	57	100.00	KOSDAQ		화학	N	N	N	N	N	85700	3900	2	4.77	11530842000	137838	71.31	79500	86200	79100	106300	57300	81800	83655.25	7.12	227	86266	84032	80966	78732	75666	82500	77200	53	24500	500	58890	100	1	10680000	9153	41.00	5.40	12	1.29	2090.00	15874.00	92500	20240724	-7.35	23800	20231006	260.08	92500	-7.35	20240724	31000	176.45	20240325	92500	-7.35	20240724	23800	260.08	20231006	1.22	N	241710	500	53 억	760434	N	N	393	N	00	N
85	20240909	130902	57	100.00	KOSDAQ		화학	N	N	N	N	N	83900	2100	2	2.57	7196457100	87069	45.05	79500	83900	79100	106300	57300	81800	82652.50	7.12	-5833	86266	84032	80966	78732	75666	82500	77200	53	24500	500	58890	100	1	10680000	8961	40.14	5.29	12	0.82	2090.00	15874.00	92500	20240724	-9.30	23800	20231006	252.52	92500	-9.30	20240724	31000	170.65	20240325	92500	-9.30	20240724	23800	252.52	20231006	1.22	N	241710	500	53 억	760434	N	N	393	N	00	N
86	20240909	120900	57	100.00	KOSDAQ		화학	N	N	N	N	N	83400	1600	2	1.96	5907071700	71621	37.05	79500	83900	79100	106300	57300	81800	82476.96	7.12	-2633	86266	84032	80966	78732	75666	82500	77200	53	24500	500	58890	100	1	10680000	8907	39.90	5.25	12	0.67	2090.00	15874.00	92500	20240724	-9.84	23800	20231006	250.42	92500	-9.84	20240724	31000	169.03	20240325	92500	-9.84	20240724	23800	250.42	20231006	1.22	N	241710	500	53 억	760434	N	N	393	N	00	N
87	20240909	110902	57	100.00	KOSDAQ		화학	N	N	N	N	N	83100	1300	2	1.59	4806899600	58418	30.22	79500	83900	79100	106300	57300	81800	82284.70	7.12	-6322	86266	84032	80966	78732	75666	82500	77200	53	24500	500	58890	100	1	10680000	8875	39.76	5.23	12	0.55	2090.00	15874.00	92500	20240724	-10.16	23800	20231006	249.16	92500	-10.16	20240724	31000	168.06	20240325	92500	-10.16	20240724	23800	249.16	20231006	1.22	N	241710	500	53 억	760434	N	N	393	N	00	N
88	20240909	100905	57	100.00	KOSDAQ		화학	N	N	N	N	N	81900	100	2	0.12	3783587700	45980	23.79	79500	83900	79100	106300	57300	81800	82287.85	7.12	-4907	86266	84032	80966	78732	75666	82500	77200	53	24500	500	58890	100	1	10680000	8747	39.19	5.16	12	0.43	2090.00	15874.00	92500	20240724	-11.46	23800	20231006	244.12	92500	-11.46	20240724	31000	164.19	20240325	92500	-11.46	20240724	23800	244.12	20231006	1.22	N	241710	500	53 억	760434	N	N	393	N	00	N
89	20240909	090859	57	100.00	KOSDAQ		화학	N	N	N	N	N	81900	100	2	0.12	573473900	7126	3.69	79500	82000	79100	106300	57300	81800	80473.29	7.12	-143	86266	84032	80966	78732	75666	82500	77200	53	24500	500	58890	100	1	10680000	8747	39.19	5.16	12	0.07	2090.00	15874.00	92500	20240724	-11.46	23800	20231006	244.12	92500	-11.46	20240724	31000	164.19	20240325	92500	-11.46	20240724	23800	244.12	20231006	1.22	N	241710	500	53 억	760434	N	N	393	N	00	N
90	20240906	160846	57	100.00	KOSDAQ		화학	N	N	N	N	N	81800	-1200	5	-1.45	15457205700	192704	74.85	83000	83200	77900	107900	58100	83000	80211.85	7.08	-5414	93266	88132	84166	79032	75066	86150	77050	53	24900	500	59760	100	1	10680000	8736	39.14	5.15	12	1.80	2090.00	15874.00	92500	20240724	-11.57	23800	20231006	243.70	92500	-11.57	20240724	31000	163.87	20240325	92500	-11.57	20240724	23800	243.70	20231006	1.38	N	241710	500	53 억	756497	N	N	393	N	00	N
91	20240906	150900	57	100.00	KOSDAQ		화학	N	N	N	N	N	82300	-700	5	-0.84	14490326700	180952	70.28	83000	83200	77900	107900	58100	83000	80078.08	7.08	-2076	93266	88132	84166	79032	75066	86150	77050	53	24900	500	59760	100	1	10680000	8790	39.38	5.18	12	1.69	2090.00	15874.00	92500	20240724	-11.03	23800	20231006	245.80	92500	-11.03	20240724	31000	165.48	20240325	92500	-11.03	20240724	23800	245.80	20231006	1.38	N	241710	500	53 억	756497	N	N	342	N	00	N
92	20240906	140910	57	100.00	KOSDAQ		화학	N	N	N	N	N	80100	-2900	5	-3.49	10698937900	134304	52.16	83000	83200	77900	107900	58100	83000	79661.77	7.08	11814	93266	88132	84166	79032	75066	86150	77050	53	24900	500	59760	100	1	10680000	8555	38.33	5.05	12	1.26	2090.00	15874.00	92500	20240724	-13.41	23800	20231006	236.55	92500	-13.41	20240724	31000	158.39	20240325	92500	-13.41	20240724	23800	236.55	20231006	1.38	N	241710	500	53 억	756497	N	N	342	N	00	N
93	20240906	130901	57	100.00	KOSDAQ		화학	N	N	N	N	N	79500	-3500	5	-4.22	8601370900	108115	41.99	83000	83200	77900	107900	58100	83000	79557.20	7.08	13404	93266	88132	84166	79032	75066	86150	77050	53	24900	500	59760	100	1	10680000	8491	38.04	5.01	12	1.01	2090.00	15874.00	92500	20240724	-14.05	23800	20231006	234.03	92500	-14.05	20240724	31000	156.45	20240325	92500	-14.05	20240724	23800	234.03	20231006	1.38	N	241710	500	53 억	756497	N	N	342	N	00	N
94	20240906	120901	57	100.00	KOSDAQ		화학	N	N	N	N	N	79600	-3400	5	-4.10	7432237600	93441	36.29	83000	83200	77900	107900	58100	83000	79538.88	7.08	10991	93266	88132	84166	79032	75066	86150	77050	53	24900	500	59760	100	1	10680000	8501	38.09	5.01	12	0.87	2090.00	15874.00	92500	20240724	-13.95	23800	20231006	234.45	92500	-13.95	20240724	31000	156.77	20240325	92500	-13.95	20240724	23800	234.45	20231006	1.38	N	241710	500	53 억	756497	N	N	342	N	00	N
95	20240906	110903	57	100.00	KOSDAQ		화학	N	N	N	N	N	79500	-3500	5	-4.22	5473784700	68653	26.66	83000	83200	77900	107900	58100	83000	79730.56	7.08	3854	93266	88132	84166	79032	75066	86150	77050	53	24900	500	59760	100	1	10680000	8491	38.04	5.01	12	0.64	2090.00	15874.00	92500	20240724	-14.05	23800	20231006	234.03	92500	-14.05	20240724	31000	156.45	20240325	92500	-14.05	20240724	23800	234.03	20231006	1.38	N	241710	500	53 억	756497	N	N	342	N	00	N
96	20240906	100859	57	100.00	KOSDAQ		화학	N	N	N	N	N	78500	-4500	5	-5.42	3552349700	44268	17.19	83000	83200	78000	107900	58100	83000	80245.64	7.08	4541	93266	88132	84166	79032	75066	86150	77050	53	24900	500	59760	100	1	10680000	8384	37.56	4.95	12	0.41	2090.00	15874.00	92500	20240724	-15.14	23800	20231006	229.83	92500	-15.14	20240724	31000	153.23	20240325	92500	-15.14	20240724	23800	229.83	20231006	1.38	N	241710	500	53 억	756497	N	N	342	N	00	N
97	20240906	090900	57	100.00	KOSDAQ		화학	N	N	N	N	N	82100	-900	5	-1.08	265158100	3218	1.25	83000	83200	81700	107900	58100	83000	82395.98	7.08	-809	93266	88132	84166	79032	75066	86150	77050	53	24900	500	59760	100	1	10680000	8768	39.28	5.17	12	0.03	2090.00	15874.00	92500	20240724	-11.24	23800	20231006	244.96	92500	-11.24	20240724	31000	164.84	20240325	92500	-11.24	20240724	23800	244.96	20231006	1.38	N	241710	500	53 억	756497	N	N	342	N	00	N
98	20240905	160846	57	100.00	KOSDAQ		화학	N	N	N	N	N	83000	-2000	5	-2.35	21596597800	256706	130.44	86800	89300	80200	110500	59500	85000	84130.16	7.23	-11139	91733	88366	83833	80466	75933	90050	82150	53	25500	500	61200	100	1	10680000	8864	39.71	5.23	12	2.40	2090.00	15874.00	92500	20240724	-10.27	23800	20231006	248.74	92500	-10.27	20240724	31000	167.74	20240325	92500	-10.27	20240724	23800	248.74	20231006	1.33	N	241710	500	53 억	772148	N	N	342	N	00	N
99	20240905	150901	57	100.00	KOSDAQ		화학	N	N	N	N	N	82300	-2700	5	-3.18	20671583600	245527	124.76	86800	89300	80200	110500	59500	85000	84192.71	7.23	-10078	91733	88366	83833	80466	75933	90050	82150	53	25500	500	61200	100	1	10680000	8790	39.38	5.18	12	2.30	2090.00	15874.00	92500	20240724	-11.03	23800	20231006	245.80	92500	-11.03	20240724	31000	165.48	20240325	92500	-11.03	20240724	23800	245.80	20231006	1.33	N	241710	500	53 억	772148	N	N	985	N	00	N
100	20240905	140855	57	100.00	KOSDAQ		화학	N	N	N	N	N	80800	-4200	5	-4.94	16653394200	196419	99.80	86800	89300	80800	110500	59500	85000	84785.05	7.23	-11545	91733	88366	83833	80466	75933	90050	82150	53	25500	500	61200	100	1	10680000	8629	38.66	5.09	12	1.84	2090.00	15874.00	92500	20240724	-12.65	23800	20231006	239.50	92500	-12.65	20240724	31000	160.65	20240325	92500	-12.65	20240724	23800	239.50	20231006	1.33	N	241710	500	53 억	772148	N	N	985	N	00	N
101	20240905	130856	57	100.00	KOSDAQ		화학	N	N	N	N	N	81500	-3500	5	-4.12	14223736900	166628	84.67	86800	89300	81200	110500	59500	85000	85362.23	7.23	-20543	91733	88366	83833	80466	75933	90050	82150	53	25500	500	61200	100	1	10680000	8704	39.00	5.13	12	1.56	2090.00	15874.00	92500	20240724	-11.89	23800	20231006	242.44	92500	-11.89	20240724	31000	162.90	20240325	92500	-11.89	20240724	23800	242.44	20231006	1.33	N	241710	500	53 억	772148	N	N	985	N	00	N
102	20240905	120856	57	100.00	KOSDAQ		화학	N	N	N	N	N	83000	-2000	5	-2.35	12000200600	139583	70.92	86800	89300	82500	110500	59500	85000	85971.79	7.23	-28053	91733	88366	83833	80466	75933	90050	82150	53	25500	500	61200	100	1	10680000	8864	39.71	5.23	12	1.31	2090.00	15874.00	92500	20240724	-10.27	23800	20231006	248.74	92500	-10.27	20240724	31000	167.74	20240325	92500	-10.27	20240724	23800	248.74	20231006	1.33	N	241710	500	53 억	772148	N	N	985	N	00	N
103	20240905	110853	57	100.00	KOSDAQ		화학	N	N	N	N	N	83600	-1400	5	-1.65	10155432600	117384	59.64	86800	89300	82900	110500	59500	85000	86514.62	7.23	-28723	91733	88366	83833	80466	75933	90050	82150	53	25500	500	61200	100	1	10680000	8928	40.00	5.27	12	1.10	2090.00	15874.00	92500	20240724	-9.62	23800	20231006	251.26	92500	-9.62	20240724	31000	169.68	20240325	92500	-9.62	20240724	23800	251.26	20231006	1.33	N	241710	500	53 억	772148	N	N	985	N	00	N
104	20240905	100853	57	100.00	KOSDAQ		화학	N	N	N	N	N	86000	1000	2	1.18	6818685800	78133	39.70	86800	89300	84500	110500	59500	85000	87270.24	7.23	-19651	91733	88366	83833	80466	75933	90050	82150	53	25500	500	61200	100	1	10680000	9185	41.15	5.42	12	0.73	2090.00	15874.00	92500	20240724	-7.03	23800	20231006	261.34	92500	-7.03	20240724	31000	177.42	20240325	92500	-7.03	20240724	23800	261.34	20231006	1.33	N	241710	500	53 억	772148	N	N	985	N	00	N
105	20240905	090900	57	100.00	KOSDAQ		화학	N	N	N	N	N	84900	-100	5	-0.12	798349100	9338	4.74	86800	86900	84500	110500	59500	85000	85494.66	7.23	-5379	91733	88366	83833	80466	75933	90050	82150	53	25500	500	61200	100	1	10680000	9067	40.62	5.35	12	0.09	2090.00	15874.00	92500	20240724	-8.22	23800	20231006	256.72	92500	-8.22	20240724	31000	173.87	20240325	92500	-8.22	20240724	23800	256.72	20231006	1.33	N	241710	500	53 억	772148	N	N	985	N	00	N
106	20240904	160837	57	100.00	KOSDAQ		화학	N	N	N	N	N	85000	1300	2	1.55	16701565600	196303	76.37	79900	87200	79300	108800	58600	83700	85080.65	7.43	-18913	91766	87732	84966	80932	78166	89750	82950	53	25100	500	60260	100	1	10680000	9078	40.67	5.35	12	1.84	2090.00	15874.00	92500	20240724	-8.11	23800	20231006	257.14	92500	-8.11	20240724	31000	174.19	20240325	92500	-8.11	20240724	23800	257.14	20231006	1.41	N	241710	500	53 억	794033	N	N	985	N	00	N
107	20240904	150844	57	100.00	KOSDAQ		화학	N	N	N	N	N	85900	2200	2	2.63	16139301900	189724	73.81	79900	87200	79300	108800	58600	83700	85067.33	7.43	-18642	91766	87732	84966	80932	78166	89750	82950	53	25100	500	60260	100	1	10680000	9174	41.10	5.41	12	1.78	2090.00	15874.00	92500	20240724	-7.14	23800	20231006	260.92	92500	-7.14	20240724	31000	177.10	20240325	92500	-7.14	20240724	23800	260.92	20231006	1.41	N	241710	500	53 억	794033	N	N	6811	N	00	N
108	20240904	140849	57	100.00	KOSDAQ		화학	N	N	N	N	N	85300	1600	2	1.91	13962274200	164303	63.92	79900	87200	79300	108800	58600	83700	84978.88	7.43	-15271	91766	87732	84966	80932	78166	89750	82950	53	25100	500	60260	100	1	10680000	9110	40.81	5.37	12	1.54	2090.00	15874.00	92500	20240724	-7.78	23800	20231006	258.40	92500	-7.78	20240724	31000	175.16	20240325	92500	-7.78	20240724	23800	258.40	20231006	1.41	N	241710	500	53 억	794033	N	N	6811	N	00	N
109	20240904	130846	57	100.00	KOSDAQ		화학	N	N	N	N	N	86100	2400	2	2.87	12159990800	143322	55.76	79900	87200	79300	108800	58600	83700	84843.93	7.43	-10706	91766	87732	84966	80932	78166	89750	82950	53	25100	500	60260	100	1	10680000	9195	41.20	5.42	12	1.34	2090.00	15874.00	92500	20240724	-6.92	23800	20231006	261.76	92500	-6.92	20240724	31000	177.74	20240325	92500	-6.92	20240724	23800	261.76	20231006	1.41	N	241710	500	53 억	794033	N	N	6811	N	00	N
110	20240904	120842	57	100.00	KOSDAQ		화학	N	N	N	N	N	86300	2600	2	3.11	10727005100	126726	49.30	79900	87200	79300	108800	58600	83700	84647.30	7.43	-7804	91766	87732	84966	80932	78166	89750	82950	53	25100	500	60260	100	1	10680000	9217	41.29	5.44	12	1.19	2090.00	15874.00	92500	20240724	-6.70	23800	20231006	262.61	92500	-6.70	20240724	31000	178.39	20240325	92500	-6.70	20240724	23800	262.61	20231006	1.41	N	241710	500	53 억	794033	N	N	6811	N	00	N
111	20240904	110840	57	100.00	KOSDAQ		화학	N	N	N	N	N	86300	2600	2	3.11	8554584400	101657	39.55	79900	87000	79300	108800	58600	83700	84151.49	7.43	-6114	91766	87732	84966	80932	78166	89750	82950	53	25100	500	60260	100	1	10680000	9217	41.29	5.44	12	0.95	2090.00	15874.00	92500	20240724	-6.70	23800	20231006	262.61	92500	-6.70	20240724	31000	178.39	20240325	92500	-6.70	20240724	23800	262.61	20231006	1.41	N	241710	500	53 억	794033	N	N	6811	N	00	N
112	20240904	100843	57	100.00	KOSDAQ		화학	N	N	N	N	N	84200	500	2	0.60	4758736900	57554	22.39	79900	86100	79300	108800	58600	83700	82682.83	7.43	1402	91766	87732	84966	80932	78166	89750	82950	53	25100	500	60260	100	1	10680000	8993	40.29	5.30	12	0.54	2090.00	15874.00	92500	20240724	-8.97	23800	20231006	253.78	92500	-8.97	20240724	31000	171.61	20240325	92500	-8.97	20240724	23800	253.78	20231006	1.41	N	241710	500	53 억	794033	N	N	6811	N	00	N
113	20240904	090847	57	100.00	KOSDAQ		화학	N	N	N	N	N	81500	-2200	5	-2.63	1356462300	16797	6.53	79900	82500	79300	108800	58600	83700	80754.65	7.43	5373	91766	87732	84966	80932	78166	89750	82950	53	25100	500	60260	100	1	10680000	8704	39.00	5.13	12	0.16	2090.00	15874.00	92500	20240724	-11.89	23800	20231006	242.44	92500	-11.89	20240724	31000	162.90	20240325	92500	-11.89	20240724	23800	242.44	20231006	1.41	N	241710	500	53 억	794033	N	N	6811	N	00	N
114	20240903	160831	57	100.00	KOSDAQ		화학	N	N	N	N	N	83700	600	2	0.72	22044067900	256109	121.36	82400	89000	82200	108000	58200	83100	86083.56	7.19	30154	86966	85032	82466	80532	77966	86000	81500	53	24900	500	59830	100	1	10680000	8939	40.05	5.27	12	2.40	2090.00	15874.00	92500	20240724	-9.51	23800	20231006	251.68	92500	-9.51	20240724	31000	170.00	20240325	92500	-9.51	20240724	23800	251.68	20231006	1.45	N	241710	500	53 억	767904	N	N	6811	N	00	N
115	20240903	150839	57	100.00	KOSDAQ		화학	N	N	N	N	N	84100	1000	2	1.20	21323866700	247530	117.30	82400	89000	82200	108000	58200	83100	86147.64	7.19	27635	86966	85032	82466	80532	77966	86000	81500	53	24900	500	59830	100	1	10680000	8982	40.24	5.30	12	2.32	2090.00	15874.00	92500	20240724	-9.08	23800	20231006	253.36	92500	-9.08	20240724	31000	171.29	20240325	92500	-9.08	20240724	23800	253.36	20231006	1.45	N	241710	500	53 억	767904	N	N	7309	N	00	N
116	20240903	140840	57	100.00	KOSDAQ		화학	N	N	N	N	N	85300	2200	2	2.65	18374534700	212539	100.72	82400	89000	82200	108000	58200	83100	86453.87	7.19	17531	86966	85032	82466	80532	77966	86000	81500	53	24900	500	59830	100	1	10680000	9110	40.81	5.37	12	1.99	2090.00	15874.00	92500	20240724	-7.78	23800	20231006	258.40	92500	-7.78	20240724	31000	175.16	20240325	92500	-7.78	20240724	23800	258.40	20231006	1.45	N	241710	500	53 억	767904	N	N	7309	N	00	N
117	20240903	130840	57	100.00	KOSDAQ		화학	N	N	N	N	N	85200	2100	2	2.53	16115788500	186053	88.17	82400	89000	82200	108000	58200	83100	86620.95	7.19	20758	86966	85032	82466	80532	77966	86000	81500	53	24900	500	59830	100	1	10680000	9099	40.77	5.37	12	1.74	2090.00	15874.00	92500	20240724	-7.89	23800	20231006	257.98	92500	-7.89	20240724	31000	174.84	20240325	92500	-7.89	20240724	23800	257.98	20231006	1.45	N	241710	500	53 억	767904	N	N	7309	N	00	N
118	20240903	120828	57	100.00	KOSDAQ		화학	N	N	N	N	N	87100	4000	2	4.81	14240391400	164257	77.84	82400	89000	82200	108000	58200	83100	86697.66	7.19	20055	86966	85032	82466	80532	77966	86000	81500	53	24900	500	59830	100	1	10680000	9302	41.67	5.49	12	1.54	2090.00	15874.00	92500	20240724	-5.84	23800	20231006	265.97	92500	-5.84	20240724	31000	180.97	20240325	92500	-5.84	20240724	23800	265.97	20231006	1.45	N	241710	500	53 억	767904	N	N	7309	N	00	N
119	20240903	110828	57	100.00	KOSDAQ		화학	N	N	N	N	N	88500	5400	2	6.50	11842926100	136953	64.90	82400	89000	82200	108000	58200	83100	86476.48	7.19	21448	86966	85032	82466	80532	77966	86000	81500	53	24900	500	59830	100	1	10680000	9452	42.34	5.58	12	1.28	2090.00	15874.00	92500	20240724	-4.32	23800	20231006	271.85	92500	-4.32	20240724	31000	185.48	20240325	92500	-4.32	20240724	23800	271.85	20231006	1.45	N	241710	500	53 억	767904	N	N	7309	N	00	N
120	20240903	100828	57	100.00	KOSDAQ		화학	N	N	N	N	N	86000	2900	2	3.49	5897496800	69155	32.77	82400	87200	82200	108000	58200	83100	85282.08	7.19	11280	86966	85032	82466	80532	77966	86000	81500	53	24900	500	59830	100	1	10680000	9185	41.15	5.42	12	0.65	2090.00	15874.00	92500	20240724	-7.03	23800	20231006	261.34	92500	-7.03	20240724	31000	177.42	20240325	92500	-7.03	20240724	23800	261.34	20231006	1.45	N	241710	500	53 억	767904	N	N	7309	N	00	N
121	20240903	090831	57	100.00	KOSDAQ		화학	N	N	N	N	N	82300	-800	5	-0.96	235039300	2831	1.34	82400	83900	82200	108000	58200	83100	83021.05	7.19	-314	86966	85032	82466	80532	77966	86000	81500	53	24900	500	59830	100	1	10680000	8790	39.38	5.18	12	0.03	2090.00	15874.00	92500	20240724	-11.03	23800	20231006	245.80	92500	-11.03	20240724	31000	165.48	20240325	92500	-11.03	20240724	23800	245.80	20231006	1.45	N	241710	500	53 억	767904	N	N	7309	N	00	N
122	20240902	160822	57	100.00	KOSDAQ		화학	N	N	N	N	N	83100	4800	2	6.13	17293937700	210227	79.46	82800	84400	79900	101700	54900	78300	82262.42	7.22	-3960	82833	80566	76833	74566	70833	81700	75700	53	23400	500	56370	100	1	10680000	8875	39.76	5.23	12	1.97	2090.00	15874.00	92500	20240724	-10.16	23800	20231006	249.16	92500	-10.16	20240724	31000	168.06	20240325	92500	-10.16	20240724	23800	249.16	20231006	1.45	N	241710	500	53 억	771117	N	N	7308	N	00	N
123	20240902	150835	57	100.00	KOSDAQ		화학	N	N	N	N	N	82700	4400	2	5.62	16757272800	203750	77.01	82800	84400	79900	101700	54900	78300	82244.28	7.22	-4579	82833	80566	76833	74566	70833	81700	75700	53	23400	500	56370	100	1	10680000	8832	39.57	5.21	12	1.91	2090.00	15874.00	92500	20240724	-10.59	23800	20231006	247.48	92500	-10.59	20240724	31000	166.77	20240325	92500	-10.59	20240724	23800	247.48	20231006	1.45	N	241710	500	53 억	771117	N	N	248	N	00	N
124	20240902	140832	57	100.00	KOSDAQ		화학	N	N	N	N	N	81200	2900	2	3.70	15032380700	182829	69.10	82800	84400	79900	101700	54900	78300	82220.99	7.22	-7741	82833	80566	76833	74566	70833	81700	75700	53	23400	500	56370	100	1	10680000	8672	38.85	5.12	12	1.71	2090.00	15874.00	92500	20240724	-12.22	23800	20231006	241.18	92500	-12.22	20240724	31000	161.94	20240325	92500	-12.22	20240724	23800	241.18	20231006	1.45	N	241710	500	53 억	771117	N	N	248	N	00	N
125	20240902	130829	57	100.00	KOSDAQ		화학	N	N	N	N	N	82800	4500	2	5.75	13782126500	167587	63.34	82800	84400	79900	101700	54900	78300	82238.64	7.22	-6976	82833	80566	76833	74566	70833	81700	75700	53	23400	500	56370	100	1	10680000	8843	39.62	5.22	12	1.57	2090.00	15874.00	92500	20240724	-10.49	23800	20231006	247.90	92500	-10.49	20240724	31000	167.10	20240325	92500	-10.49	20240724	23800	247.90	20231006	1.45	N	241710	500	53 억	771117	N	N	248	N	00	N
126	20240902	120832	57	100.00	KOSDAQ		화학	N	N	N	N	N	82700	4400	2	5.62	12440914000	151382	57.22	82800	84400	79900	101700	54900	78300	82182.25	7.22	-3579	82833	80566	76833	74566	70833	81700	75700	53	23400	500	56370	100	1	10680000	8832	39.57	5.21	12	1.42	2090.00	15874.00	92500	20240724	-10.59	23800	20231006	247.48	92500	-10.59	20240724	31000	166.77	20240325	92500	-10.59	20240724	23800	247.48	20231006	1.45	N	241710	500	53 억	771117	N	N	248	N	00	N
127	20240902	110823	57	100.00	KOSDAQ		화학	N	N	N	N	N	80400	2100	2	2.68	10312048700	125471	47.42	82800	84400	79900	101700	54900	78300	82186.71	7.22	-2392	82833	80566	76833	74566	70833	81700	75700	53	23400	500	56370	100	1	10680000	8587	38.47	5.06	12	1.17	2090.00	15874.00	92500	20240724	-13.08	23800	20231006	237.82	92500	-13.08	20240724	31000	159.35	20240325	92500	-13.08	20240724	23800	237.82	20231006	1.45	N	241710	500	53 억	771117	N	N	248	N	00	N
128	20240902	100822	57	100.00	KOSDAQ		화학	N	N	N	N	N	80600	2300	2	2.94	9164183600	111239	42.04	82800	84400	79900	101700	54900	78300	82382.83	7.22	-633	82833	80566	76833	74566	70833	81700	75700	53	23400	500	56370	100	1	10680000	8608	38.56	5.08	12	1.04	2090.00	15874.00	92500	20240724	-12.86	23800	20231006	238.66	92500	-12.86	20240724	31000	160.00	20240325	92500	-12.86	20240724	23800	238.66	20231006	1.45	N	241710	500	53 억	771117	N	N	248	N	00	N
129	20240902	090818	57	100.00	KOSDAQ		화학	N	N	N	N	N	83100	4800	2	6.13	4294222600	51865	19.60	82800	84400	81100	101700	54900	78300	82796.16	7.22	5980	82833	80566	76833	74566	70833	81700	75700	53	23400	500	56370	100	1	10680000	8875	39.76	5.23	12	0.49	2090.00	15874.00	92500	20240724	-10.16	23800	20231006	249.16	92500	-10.16	20240724	31000	168.06	20240325	92500	-10.16	20240724	23800	249.16	20231006	1.45	N	241710	500	53 억	771117	N	N	248	N	00	N

58 KiB Raw Blame History

58 KiB

Raw Blame History