KissMeData/237880/price/prices-20240901.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

57 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240930	161031	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	31050	-500	5	-1.58	2237618300	72052	102.07	31750	31950	30450	41000	22100	31550	31055.61	7.97	-23669	33150	32350	31950	31150	30750	32150	30950	90	9450	500	23340	50	1	18071353	5611	20.25	2.49	12	0.40	1533.00	12465.00	45000	20240613	-31.00	24650	20231010	25.96	45000	-31.00	20240613	27100	14.58	20240322	45000	-31.00	20240613	24650	25.96	20231010	0.54	N	237880	500	90 억	1439918	N	N	1017	N	N
3	20240930	151045	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	31150	-400	5	-1.27	2159881800	69557	98.54	31750	31950	30450	41000	22100	31550	31051.97	7.97	-23595	33150	32350	31950	31150	30750	32150	30950	90	9450	500	23340	50	1	18071353	5629	20.32	2.50	12	0.38	1533.00	12465.00	45000	20240613	-30.78	24650	20231010	26.37	45000	-30.78	20240613	27100	14.94	20240322	45000	-30.78	20240613	24650	26.37	20231010	0.54	N	237880	500	90 억	1439918	N	N	2396	N	N
4	20240930	141045	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	31400	-150	5	-0.48	1513482550	48922	69.30	31750	31950	30450	41000	22100	31550	30936.65	7.97	-13798	33150	32350	31950	31150	30750	32150	30950	90	9450	500	23340	50	1	18071353	5674	20.48	2.52	12	0.27	1533.00	12465.00	45000	20240613	-30.22	24650	20231010	27.38	45000	-30.22	20240613	27100	15.87	20240322	45000	-30.22	20240613	24650	27.38	20231010	0.54	N	237880	500	90 억	1439918	N	N	2396	N	N
5	20240930	131039	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	30900	-650	5	-2.06	1111459450	36030	51.04	31750	31950	30450	41000	22100	31550	30848.17	7.97	-12781	33150	32350	31950	31150	30750	32150	30950	90	9450	500	23340	50	1	18071353	5584	20.16	2.48	12	0.20	1533.00	12465.00	45000	20240613	-31.33	24650	20231010	25.35	45000	-31.33	20240613	27100	14.02	20240322	45000	-31.33	20240613	24650	25.35	20231010	0.54	N	237880	500	90 억	1439918	N	N	2396	N	N
6	20240930	121036	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	30550	-1000	5	-3.17	968623000	31379	44.45	31750	31950	30450	41000	22100	31550	30868.51	7.97	-11546	33150	32350	31950	31150	30750	32150	30950	90	9450	500	23340	50	1	18071353	5521	19.93	2.45	12	0.17	1533.00	12465.00	45000	20240613	-32.11	24650	20231010	23.94	45000	-32.11	20240613	27100	12.73	20240322	45000	-32.11	20240613	24650	23.94	20231010	0.54	N	237880	500	90 억	1439918	N	N	2396	N	N
7	20240930	111034	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	30500	-1050	5	-3.33	810990500	26211	37.13	31750	31950	30450	41000	22100	31550	30940.85	7.97	-9344	33150	32350	31950	31150	30750	32150	30950	90	9450	500	23340	50	1	18071353	5512	19.90	2.45	12	0.15	1533.00	12465.00	45000	20240613	-32.22	24650	20231010	23.73	45000	-32.22	20240613	27100	12.55	20240322	45000	-32.22	20240613	24650	23.73	20231010	0.54	N	237880	500	90 억	1439918	N	N	2396	N	N
8	20240930	101032	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	30700	-850	5	-2.69	471576300	15105	21.40	31750	31950	30600	41000	22100	31550	31219.88	7.97	-3758	33150	32350	31950	31150	30750	32150	30950	90	9450	500	23340	50	1	18071353	5548	20.03	2.46	12	0.08	1533.00	12465.00	45000	20240613	-31.78	24650	20231010	24.54	45000	-31.78	20240613	27100	13.28	20240322	45000	-31.78	20240613	24650	24.54	20231010	0.54	N	237880	500	90 억	1439918	N	N	2396	N	N
9	20240930	090949	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	31700	150	2	0.48	82746050	2619	3.71	31750	31950	31400	41000	22100	31550	31594.52	7.97	-809	33150	32350	31950	31150	30750	32150	30950	90	9450	500	23340	50	1	18071353	5729	20.68	2.54	12	0.01	1533.00	12465.00	45000	20240613	-29.56	24650	20231010	28.60	45000	-29.56	20240613	27100	16.97	20240322	45000	-29.56	20240613	24650	28.60	20231010	0.54	N	237880	500	90 억	1439918	N	N	2396	N	N
10	20240927	161040	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	31550	-300	5	-0.94	2250928400	70328	139.57	32050	32750	31550	41400	22300	31850	32006.34	8.03	-17881	32316	32082	31716	31482	31116	32200	31600	90	9550	500	23560	50	1	18071353	5702	20.58	2.53	12	0.39	1533.00	12465.00	45000	20240613	-29.89	24650	20231010	27.99	45000	-29.89	20240613	27100	16.42	20240322	45000	-29.89	20240613	24650	27.99	20231010	0.54	N	237880	500	90 억	1451083	N	N	2396	N	N
11	20240927	151043	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	31800	-50	5	-0.16	2175362350	67941	134.84	32050	32750	31600	41400	22300	31850	32018.40	8.03	-17365	32316	32082	31716	31482	31116	32200	31600	90	9550	500	23560	50	1	18071353	5747	20.74	2.55	12	0.38	1533.00	12465.00	45000	20240613	-29.33	24650	20231010	29.01	45000	-29.33	20240613	27100	17.34	20240322	45000	-29.33	20240613	24650	29.01	20231010	0.54	N	237880	500	90 억	1451083	N	N	2312	N	N
12	20240927	141052	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	31750	-100	5	-0.31	1906627950	59458	118.00	32050	32750	31600	41400	22300	31850	32066.80	8.03	-12828	32316	32082	31716	31482	31116	32200	31600	90	9550	500	23560	50	1	18071353	5738	20.71	2.55	12	0.33	1533.00	12465.00	45000	20240613	-29.44	24650	20231010	28.80	45000	-29.44	20240613	27100	17.16	20240322	45000	-29.44	20240613	24650	28.80	20231010	0.54	N	237880	500	90 억	1451083	N	N	2312	N	N
13	20240927	131042	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	31950	100	2	0.31	1663068300	51807	102.82	32050	32750	31600	41400	22300	31850	32101.23	8.03	-9276	32316	32082	31716	31482	31116	32200	31600	90	9550	500	23560	50	1	18071353	5774	20.84	2.56	12	0.29	1533.00	12465.00	45000	20240613	-29.00	24650	20231010	29.61	45000	-29.00	20240613	27100	17.90	20240322	45000	-29.00	20240613	24650	29.61	20231010	0.54	N	237880	500	90 억	1451083	N	N	2312	N	N
14	20240927	121037	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	31900	50	2	0.16	1450331150	45141	89.59	32050	32750	31600	41400	22300	31850	32128.91	8.03	-8141	32316	32082	31716	31482	31116	32200	31600	90	9550	500	23560	50	1	18071353	5765	20.81	2.56	12	0.25	1533.00	12465.00	45000	20240613	-29.11	24650	20231010	29.41	45000	-29.11	20240613	27100	17.71	20240322	45000	-29.11	20240613	24650	29.41	20231010	0.54	N	237880	500	90 억	1451083	N	N	2312	N	N
15	20240927	111041	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	31950	100	2	0.31	1283992150	39934	79.25	32050	32750	31600	41400	22300	31850	32152.86	8.03	-7735	32316	32082	31716	31482	31116	32200	31600	90	9550	500	23560	50	1	18071353	5774	20.84	2.56	12	0.22	1533.00	12465.00	45000	20240613	-29.00	24650	20231010	29.61	45000	-29.00	20240613	27100	17.90	20240322	45000	-29.00	20240613	24650	29.61	20231010	0.54	N	237880	500	90 억	1451083	N	N	2312	N	N
16	20240927	101038	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	32300	450	2	1.41	1054225600	32765	65.03	32050	32750	31600	41400	22300	31850	32175.36	8.03	-6283	32316	32082	31716	31482	31116	32200	31600	90	9550	500	23560	50	1	18071353	5837	21.07	2.59	12	0.18	1533.00	12465.00	45000	20240613	-28.22	24650	20231010	31.03	45000	-28.22	20240613	27100	19.19	20240322	45000	-28.22	20240613	24650	31.03	20231010	0.54	N	237880	500	90 억	1451083	N	N	2312	N	N
17	20240927	091041	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	32400	550	2	1.73	322099800	9930	19.71	32050	32750	31950	41400	22300	31850	32437.04	8.03	161	32316	32082	31716	31482	31116	32200	31600	90	9550	500	23560	50	1	18071353	5855	21.14	2.60	12	0.05	1533.00	12465.00	45000	20240613	-28.00	24650	20231010	31.44	45000	-28.00	20240613	27100	19.56	20240322	45000	-28.00	20240613	24650	31.44	20231010	0.54	N	237880	500	90 억	1451083	N	N	2312	N	N
18	20240926	161022	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	31850	300	2	0.95	1584835650	49995	62.73	31550	31950	31350	41000	22100	31550	31698.11	8.06	-17186	32850	32200	31550	30900	30250	32525	31225	90	9450	500	23340	50	1	18071353	5756	20.78	2.56	12	0.28	1533.00	12465.00	45000	20240613	-29.22	24650	20231010	29.21	45000	-29.22	20240613	27100	17.53	20240322	45000	-29.22	20240613	24650	29.21	20231010	0.51	N	237880	500	90 억	1456653	N	N	2312	N	N
19	20240926	151026	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	31850	300	2	0.95	1417109150	44720	56.11	31550	31950	31350	41000	22100	31550	31688.49	8.06	-17102	32850	32200	31550	30900	30250	32525	31225	90	9450	500	23340	50	1	18071353	5756	20.78	2.56	12	0.25	1533.00	12465.00	45000	20240613	-29.22	24650	20231010	29.21	45000	-29.22	20240613	27100	17.53	20240322	45000	-29.22	20240613	24650	29.21	20231010	0.51	N	237880	500	90 억	1456653	N	N	503	N	N
20	20240926	141033	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	31900	350	2	1.11	1161912000	36698	46.05	31550	31950	31350	41000	22100	31550	31661.45	8.06	-14090	32850	32200	31550	30900	30250	32525	31225	90	9450	500	23340	50	1	18071353	5765	20.81	2.56	12	0.20	1533.00	12465.00	45000	20240613	-29.11	24650	20231010	29.41	45000	-29.11	20240613	27100	17.71	20240322	45000	-29.11	20240613	24650	29.41	20231010	0.51	N	237880	500	90 억	1456653	N	N	503	N	N
21	20240926	131032	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	31750	200	2	0.63	913394000	28887	36.25	31550	31850	31350	41000	22100	31550	31619.55	8.06	-10792	32850	32200	31550	30900	30250	32525	31225	90	9450	500	23340	50	1	18071353	5738	20.71	2.55	12	0.16	1533.00	12465.00	45000	20240613	-29.44	24650	20231010	28.80	45000	-29.44	20240613	27100	17.16	20240322	45000	-29.44	20240613	24650	28.80	20231010	0.51	N	237880	500	90 억	1456653	N	N	503	N	N
22	20240926	121034	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	31550	0	3	0.00	740803000	23439	29.41	31550	31850	31350	41000	22100	31550	31605.57	8.06	-8348	32850	32200	31550	30900	30250	32525	31225	90	9450	500	23340	50	1	18071353	5702	20.58	2.53	12	0.13	1533.00	12465.00	45000	20240613	-29.89	24650	20231010	27.99	45000	-29.89	20240613	27100	16.42	20240322	45000	-29.89	20240613	24650	27.99	20231010	0.51	N	237880	500	90 억	1456653	N	N	503	N	N
23	20240926	111033	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	31550	0	3	0.00	595455600	18840	23.64	31550	31850	31350	41000	22100	31550	31605.92	8.06	-5170	32850	32200	31550	30900	30250	32525	31225	90	9450	500	23340	50	1	18071353	5702	20.58	2.53	12	0.10	1533.00	12465.00	45000	20240613	-29.89	24650	20231010	27.99	45000	-29.89	20240613	27100	16.42	20240322	45000	-29.89	20240613	24650	27.99	20231010	0.51	N	237880	500	90 억	1456653	N	N	503	N	N
24	20240926	101036	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	31750	200	2	0.63	432136650	13680	17.16	31550	31850	31350	41000	22100	31550	31588.94	8.06	-2338	32850	32200	31550	30900	30250	32525	31225	90	9450	500	23340	50	1	18071353	5738	20.71	2.55	12	0.08	1533.00	12465.00	45000	20240613	-29.44	24650	20231010	28.80	45000	-29.44	20240613	27100	17.16	20240322	45000	-29.44	20240613	24650	28.80	20231010	0.51	N	237880	500	90 억	1456653	N	N	503	N	N
25	20240926	091032	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	31650	100	2	0.32	96104100	3045	3.82	31550	31850	31350	41000	22100	31550	31561.28	8.06	-1020	32850	32200	31550	30900	30250	32525	31225	90	9450	500	23340	50	1	18071353	5720	20.65	2.54	12	0.02	1533.00	12465.00	45000	20240613	-29.67	24650	20231010	28.40	45000	-29.67	20240613	27100	16.79	20240322	45000	-29.67	20240613	24650	28.40	20231010	0.51	N	237880	500	90 억	1456653	N	N	503	N	N
26	20240925	161019	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	31550	750	2	2.44	2513821850	79287	180.31	30900	32200	30900	40000	21600	30800	31705.62	8.04	1962	31733	31266	30833	30366	29933	31050	30150	90	9200	500	22790	50	1	18071353	5702	20.58	2.53	12	0.44	1533.00	12465.00	45000	20240613	-29.89	24650	20231010	27.99	45000	-29.89	20240613	27100	16.42	20240322	45000	-29.89	20240613	24650	27.99	20231010	0.51	N	237880	500	90 억	1453653	N	N	503	N	N
27	20240925	151029	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	31400	600	2	1.95	2422966400	76405	173.76	30900	32200	30900	40000	21600	30800	31712.14	8.04	2347	31733	31266	30833	30366	29933	31050	30150	90	9200	500	22790	50	1	18071353	5674	20.48	2.52	12	0.42	1533.00	12465.00	45000	20240613	-30.22	24650	20231010	27.38	45000	-30.22	20240613	27100	15.87	20240322	45000	-30.22	20240613	24650	27.38	20231010	0.51	N	237880	500	90 억	1453653	N	N	395	N	N
28	20240925	141030	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	31950	1150	2	3.73	1813124700	57148	129.96	30900	32200	30900	40000	21600	30800	31726.83	8.04	14598	31733	31266	30833	30366	29933	31050	30150	90	9200	500	22790	50	1	18071353	5774	20.84	2.56	12	0.32	1533.00	12465.00	45000	20240613	-29.00	24650	20231010	29.61	45000	-29.00	20240613	27100	17.90	20240322	45000	-29.00	20240613	24650	29.61	20231010	0.51	N	237880	500	90 억	1453653	N	N	395	N	N
29	20240925	131025	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	31950	1150	2	3.73	1676450700	52874	120.24	30900	32200	30900	40000	21600	30800	31706.52	8.04	14462	31733	31266	30833	30366	29933	31050	30150	90	9200	500	22790	50	1	18071353	5774	20.84	2.56	12	0.29	1533.00	12465.00	45000	20240613	-29.00	24650	20231010	29.61	45000	-29.00	20240613	27100	17.90	20240322	45000	-29.00	20240613	24650	29.61	20231010	0.51	N	237880	500	90 억	1453653	N	N	395	N	N
30	20240925	121029	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	31750	950	2	3.08	1340255150	42361	96.34	30900	31950	30900	40000	21600	30800	31638.89	8.04	8644	31733	31266	30833	30366	29933	31050	30150	90	9200	500	22790	50	1	18071353	5738	20.71	2.55	12	0.23	1533.00	12465.00	45000	20240613	-29.44	24650	20231010	28.80	45000	-29.44	20240613	27100	17.16	20240322	45000	-29.44	20240613	24650	28.80	20231010	0.51	N	237880	500	90 억	1453653	N	N	395	N	N
31	20240925	111026	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	31800	1000	2	3.25	1188113600	37569	85.44	30900	31950	30900	40000	21600	30800	31624.84	8.04	9546	31733	31266	30833	30366	29933	31050	30150	90	9200	500	22790	50	1	18071353	5747	20.74	2.55	12	0.21	1533.00	12465.00	45000	20240613	-29.33	24650	20231010	29.01	45000	-29.33	20240613	27100	17.34	20240322	45000	-29.33	20240613	24650	29.01	20231010	0.51	N	237880	500	90 억	1453653	N	N	395	N	N
32	20240925	101022	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	31800	1000	2	3.25	802966800	25441	57.86	30900	31900	30900	40000	21600	30800	31561.92	8.04	6398	31733	31266	30833	30366	29933	31050	30150	90	9200	500	22790	50	1	18071353	5747	20.74	2.55	12	0.14	1533.00	12465.00	45000	20240613	-29.33	24650	20231010	29.01	45000	-29.33	20240613	27100	17.34	20240322	45000	-29.33	20240613	24650	29.01	20231010	0.51	N	237880	500	90 억	1453653	N	N	395	N	N
33	20240925	091033	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	31450	650	2	2.11	129351100	4135	9.40	30900	31500	30900	40000	21600	30800	31282.01	8.04	1098	31733	31266	30833	30366	29933	31050	30150	90	9200	500	22790	50	1	18071353	5683	20.52	2.52	12	0.02	1533.00	12465.00	45000	20240613	-30.11	24650	20231010	27.59	45000	-30.11	20240613	27100	16.05	20240322	45000	-30.11	20240613	24650	27.59	20231010	0.51	N	237880	500	90 억	1453653	N	N	395	N	N
34	20240924	161019	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	30800	-400	5	-1.28	1352196250	43951	130.85	31200	31300	30400	40550	21850	31200	30765.99	8.12	-21399	31766	31482	31066	30782	30366	31625	30925	90	9350	500	23080	50	1	18071353	5566	20.09	2.47	12	0.24	1533.00	12465.00	45000	20240613	-31.56	24650	20231010	24.95	45000	-31.56	20240613	27100	13.65	20240322	45000	-31.56	20240613	24650	24.95	20231010	0.49	N	237880	500	90 억	1466606	N	N	395	N	N
35	20240924	151022	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	30850	-350	5	-1.12	1313504350	42697	127.12	31200	31300	30400	40550	21850	31200	30763.39	8.12	-20853	31766	31482	31066	30782	30366	31625	30925	90	9350	500	23080	50	1	18071353	5575	20.12	2.47	12	0.24	1533.00	12465.00	45000	20240613	-31.44	24650	20231010	25.15	45000	-31.44	20240613	27100	13.84	20240322	45000	-31.44	20240613	24650	25.15	20231010	0.49	N	237880	500	90 억	1466606	N	N	190	N	N
36	20240924	141011	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	30850	-350	5	-1.12	1046043150	34002	101.23	31200	31300	30400	40550	21850	31200	30764.17	8.12	-18453	31766	31482	31066	30782	30366	31625	30925	90	9350	500	23080	50	1	18071353	5575	20.12	2.47	12	0.19	1533.00	12465.00	45000	20240613	-31.44	24650	20231010	25.15	45000	-31.44	20240613	27100	13.84	20240322	45000	-31.44	20240613	24650	25.15	20231010	0.49	N	237880	500	90 억	1466606	N	N	190	N	N
37	20240924	131021	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	30800	-400	5	-1.28	999217850	32484	96.71	31200	31300	30400	40550	21850	31200	30760.31	8.12	-17327	31766	31482	31066	30782	30366	31625	30925	90	9350	500	23080	50	1	18071353	5566	20.09	2.47	12	0.18	1533.00	12465.00	45000	20240613	-31.56	24650	20231010	24.95	45000	-31.56	20240613	27100	13.65	20240322	45000	-31.56	20240613	24650	24.95	20231010	0.49	N	237880	500	90 억	1466606	N	N	190	N	N
38	20240924	121015	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	30750	-450	5	-1.44	912576700	29665	88.32	31200	31300	30400	40550	21850	31200	30762.74	8.12	-15801	31766	31482	31066	30782	30366	31625	30925	90	9350	500	23080	50	1	18071353	5557	20.06	2.47	12	0.16	1533.00	12465.00	45000	20240613	-31.67	24650	20231010	24.75	45000	-31.67	20240613	27100	13.47	20240322	45000	-31.67	20240613	24650	24.75	20231010	0.49	N	237880	500	90 억	1466606	N	N	190	N	N
39	20240924	111022	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	30900	-300	5	-0.96	830421500	26997	80.37	31200	31300	30400	40550	21850	31200	30759.77	8.12	-13887	31766	31482	31066	30782	30366	31625	30925	90	9350	500	23080	50	1	18071353	5584	20.16	2.48	12	0.15	1533.00	12465.00	45000	20240613	-31.33	24650	20231010	25.35	45000	-31.33	20240613	27100	14.02	20240322	45000	-31.33	20240613	24650	25.35	20231010	0.49	N	237880	500	90 억	1466606	N	N	190	N	N
40	20240924	101021	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	30950	-250	5	-0.80	680829950	22168	66.00	31200	31300	30400	40550	21850	31200	30712.29	8.12	-11602	31766	31482	31066	30782	30366	31625	30925	90	9350	500	23080	50	1	18071353	5593	20.19	2.48	12	0.12	1533.00	12465.00	45000	20240613	-31.22	24650	20231010	25.56	45000	-31.22	20240613	27100	14.21	20240322	45000	-31.22	20240613	24650	25.56	20231010	0.49	N	237880	500	90 억	1466606	N	N	190	N	N
41	20240924	091024	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	30900	-300	5	-0.96	124725200	4022	11.97	31200	31300	30800	40550	21850	31200	31010.74	8.12	-2612	31766	31482	31066	30782	30366	31625	30925	90	9350	500	23080	50	1	18071353	5584	20.16	2.48	12	0.02	1533.00	12465.00	45000	20240613	-31.33	24650	20231010	25.35	45000	-31.33	20240613	27100	14.02	20240322	45000	-31.33	20240613	24650	25.35	20231010	0.49	N	237880	500	90 억	1466606	N	N	190	N	N
42	20240923	161016	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	31200	650	2	2.13	1041076300	33476	56.47	31150	31350	30650	39700	21400	30550	31099.15	8.12	-361	31616	31082	30716	30182	29816	31000	30100	90	9150	500	22600	50	1	18071353	5638	20.35	2.50	12	0.19	1533.00	12465.00	45000	20240613	-30.67	24650	20231010	26.57	45000	-30.67	20240613	27100	15.13	20240322	45000	-30.67	20240613	24650	26.57	20231010	0.46	N	237880	500	90 억	1467536	N	N	190	N	N
43	20240923	151019	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	31250	700	2	2.29	981197050	31558	53.23	31150	31350	30650	39700	21400	30550	31091.86	8.12	-570	31616	31082	30716	30182	29816	31000	30100	90	9150	500	22600	50	1	18071353	5647	20.38	2.51	12	0.17	1533.00	12465.00	45000	20240613	-30.56	24650	20231010	26.77	45000	-30.56	20240613	27100	15.31	20240322	45000	-30.56	20240613	24650	26.77	20231010	0.46	N	237880	500	90 억	1467536	N	N	988	N	N
44	20240923	141025	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	31300	750	2	2.45	807300500	25994	43.85	31150	31350	30650	39700	21400	30550	31057.19	8.12	201	31616	31082	30716	30182	29816	31000	30100	90	9150	500	22600	50	1	18071353	5656	20.42	2.51	12	0.14	1533.00	12465.00	45000	20240613	-30.44	24650	20231010	26.98	45000	-30.44	20240613	27100	15.50	20240322	45000	-30.44	20240613	24650	26.98	20231010	0.46	N	237880	500	90 억	1467536	N	N	988	N	N
45	20240923	131021	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	31200	650	2	2.13	676205450	21801	36.77	31150	31350	30650	39700	21400	30550	31017.18	8.12	-287	31616	31082	30716	30182	29816	31000	30100	90	9150	500	22600	50	1	18071353	5638	20.35	2.50	12	0.12	1533.00	12465.00	45000	20240613	-30.67	24650	20231010	26.57	45000	-30.67	20240613	27100	15.13	20240322	45000	-30.67	20240613	24650	26.57	20231010	0.46	N	237880	500	90 억	1467536	N	N	988	N	N
46	20240923	121022	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	30850	300	2	0.98	572818200	18473	31.16	31150	31350	30650	39700	21400	30550	31008.40	8.12	73	31616	31082	30716	30182	29816	31000	30100	90	9150	500	22600	50	1	18071353	5575	20.12	2.47	12	0.10	1533.00	12465.00	45000	20240613	-31.44	24650	20231010	25.15	45000	-31.44	20240613	27100	13.84	20240322	45000	-31.44	20240613	24650	25.15	20231010	0.46	N	237880	500	90 억	1467536	N	N	988	N	N
47	20240923	111021	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	30750	200	2	0.65	508122500	16375	27.62	31150	31350	30650	39700	21400	30550	31030.38	8.12	1081	31616	31082	30716	30182	29816	31000	30100	90	9150	500	22600	50	1	18071353	5557	20.06	2.47	12	0.09	1533.00	12465.00	45000	20240613	-31.67	24650	20231010	24.75	45000	-31.67	20240613	27100	13.47	20240322	45000	-31.67	20240613	24650	24.75	20231010	0.46	N	237880	500	90 억	1467536	N	N	988	N	N
48	20240923	101019	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	30850	300	2	0.98	410915950	13216	22.29	31150	31350	30650	39700	21400	30550	31092.31	8.12	1786	31616	31082	30716	30182	29816	31000	30100	90	9150	500	22600	50	1	18071353	5575	20.12	2.47	12	0.07	1533.00	12465.00	45000	20240613	-31.44	24650	20231010	25.15	45000	-31.44	20240613	27100	13.84	20240322	45000	-31.44	20240613	24650	25.15	20231010	0.46	N	237880	500	90 억	1467536	N	N	988	N	N
49	20240923	091020	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	30950	400	2	1.31	256866200	8247	13.91	31150	31350	30650	39700	21400	30550	31146.62	8.12	2062	31616	31082	30716	30182	29816	31000	30100	90	9150	500	22600	50	1	18071353	5593	20.19	2.48	12	0.05	1533.00	12465.00	45000	20240613	-31.22	24650	20231010	25.56	45000	-31.22	20240613	27100	14.21	20240322	45000	-31.22	20240613	24650	25.56	20231010	0.46	N	237880	500	90 억	1467536	N	N	988	N	N
50	20240913	160929	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	31100	-650	5	-2.05	1082462600	34542	94.84	31800	31800	30900	41250	22250	31750	31337.58	8.27	-10650	32450	32100	31450	31100	30450	32275	31275	90	9500	500	23490	50	1	18071353	5620	20.29	2.49	12	0.19	1533.00	12465.00	45000	20240613	-30.89	23950	20230908	29.85	45000	-30.89	20240613	27100	14.76	20240322	45000	-30.89	20240613	24650	26.17	20231010	0.46	N	237880	500	90 억	1494380	N	N	1189	N	N
51	20240913	150938	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	31400	-350	5	-1.10	966676750	30834	84.66	31800	31800	30900	41250	22250	31750	31351.00	8.27	-9439	32450	32100	31450	31100	30450	32275	31275	90	9500	500	23490	50	1	18071353	5674	20.48	2.52	12	0.17	1533.00	12465.00	45000	20240613	-30.22	23950	20230908	31.11	45000	-30.22	20240613	27100	15.87	20240322	45000	-30.22	20240613	24650	27.38	20231010	0.46	N	237880	500	90 억	1494380	N	N	457	N	N
52	20240913	140940	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	31500	-250	5	-0.79	680918450	21692	59.56	31800	31800	30900	41250	22250	31750	31390.30	8.27	-7193	32450	32100	31450	31100	30450	32275	31275	90	9500	500	23490	50	1	18071353	5692	20.55	2.53	12	0.12	1533.00	12465.00	45000	20240613	-30.00	23950	20230908	31.52	45000	-30.00	20240613	27100	16.24	20240322	45000	-30.00	20240613	24650	27.79	20231010	0.46	N	237880	500	90 억	1494380	N	N	457	N	N
53	20240913	130934	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	31300	-450	5	-1.42	579602550	18465	50.70	31800	31800	30900	41250	22250	31750	31389.25	8.27	-5644	32450	32100	31450	31100	30450	32275	31275	90	9500	500	23490	50	1	18071353	5656	20.42	2.51	12	0.10	1533.00	12465.00	45000	20240613	-30.44	23950	20230908	30.69	45000	-30.44	20240613	27100	15.50	20240322	45000	-30.44	20240613	24650	26.98	20231010	0.46	N	237880	500	90 억	1494380	N	N	457	N	N
54	20240913	120935	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	31450	-300	5	-0.94	360405250	11440	31.41	31800	31800	31250	41250	22250	31750	31503.96	8.27	-3468	32450	32100	31450	31100	30450	32275	31275	90	9500	500	23490	50	1	18071353	5683	20.52	2.52	12	0.06	1533.00	12465.00	45000	20240613	-30.11	23950	20230908	31.32	45000	-30.11	20240613	27100	16.05	20240322	45000	-30.11	20240613	24650	27.59	20231010	0.46	N	237880	500	90 억	1494380	N	N	457	N	N
55	20240913	110936	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	31500	-250	5	-0.79	286576250	9096	24.97	31800	31800	31250	41250	22250	31750	31505.74	8.27	-2335	32450	32100	31450	31100	30450	32275	31275	90	9500	500	23490	50	1	18071353	5692	20.55	2.53	12	0.05	1533.00	12465.00	45000	20240613	-30.00	23950	20230908	31.52	45000	-30.00	20240613	27100	16.24	20240322	45000	-30.00	20240613	24650	27.79	20231010	0.46	N	237880	500	90 억	1494380	N	N	457	N	N
56	20240913	100940	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	31700	-50	5	-0.16	201208500	6392	17.55	31800	31800	31250	41250	22250	31750	31478.18	8.27	-998	32450	32100	31450	31100	30450	32275	31275	90	9500	500	23490	50	1	18071353	5729	20.68	2.54	12	0.04	1533.00	12465.00	45000	20240613	-29.56	23950	20230908	32.36	45000	-29.56	20240613	27100	16.97	20240322	45000	-29.56	20240613	24650	28.60	20231010	0.46	N	237880	500	90 억	1494380	N	N	457	N	N
57	20240913	090942	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	31400	-350	5	-1.10	81087900	2579	7.08	31800	31800	31300	41250	22250	31750	31441.61	8.27	-115	32450	32100	31450	31100	30450	32275	31275	90	9500	500	23490	50	1	18071353	5674	20.48	2.52	12	0.01	1533.00	12465.00	45000	20240613	-30.22	23950	20230908	31.11	45000	-30.22	20240613	27100	15.87	20240322	45000	-30.22	20240613	24650	27.38	20231010	0.46	N	237880	500	90 억	1494380	N	N	457	N	N
58	20240912	160919	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	31750	1000	2	3.25	1143638750	36295	61.19	30850	31800	30800	39950	21550	30750	31508.96	8.31	-6479	32350	31550	31000	30200	29650	31275	29925	90	9200	500	22750	50	1	18071353	5738	20.71	2.55	12	0.20	1533.00	12465.00	45000	20240613	-29.44	23950	20230908	32.57	45000	-29.44	20240613	27100	17.16	20240322	45000	-29.44	20240613	24650	28.80	20231010	0.44	N	237880	500	90 억	1502553	N	N	457	N	N
59	20240912	150935	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	31600	850	2	2.76	1049745300	33333	56.20	30850	31800	30800	39950	21550	30750	31492.67	8.31	-7162	32350	31550	31000	30200	29650	31275	29925	90	9200	500	22750	50	1	18071353	5711	20.61	2.54	12	0.18	1533.00	12465.00	45000	20240613	-29.78	23950	20230908	31.94	45000	-29.78	20240613	27100	16.61	20240322	45000	-29.78	20240613	24650	28.19	20231010	0.44	N	237880	500	90 억	1502553	N	N	442	N	N
60	20240912	140938	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	31450	700	2	2.28	919560050	29217	49.26	30850	31800	30800	39950	21550	30750	31473.46	8.31	-6271	32350	31550	31000	30200	29650	31275	29925	90	9200	500	22750	50	1	18071353	5683	20.52	2.52	12	0.16	1533.00	12465.00	45000	20240613	-30.11	23950	20230908	31.32	45000	-30.11	20240613	27100	16.05	20240322	45000	-30.11	20240613	24650	27.59	20231010	0.44	N	237880	500	90 억	1502553	N	N	442	N	N
61	20240912	130930	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	31650	900	2	2.93	772527850	24547	41.38	30850	31800	30800	39950	21550	30750	31471.38	8.31	-3784	32350	31550	31000	30200	29650	31275	29925	90	9200	500	22750	50	1	18071353	5720	20.65	2.54	12	0.14	1533.00	12465.00	45000	20240613	-29.67	23950	20230908	32.15	45000	-29.67	20240613	27100	16.79	20240322	45000	-29.67	20240613	24650	28.40	20231010	0.44	N	237880	500	90 억	1502553	N	N	442	N	N
62	20240912	120928	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	31500	750	2	2.44	643874650	20481	34.53	30850	31800	30800	39950	21550	30750	31437.66	8.31	-2302	32350	31550	31000	30200	29650	31275	29925	90	9200	500	22750	50	1	18071353	5692	20.55	2.53	12	0.11	1533.00	12465.00	45000	20240613	-30.00	23950	20230908	31.52	45000	-30.00	20240613	27100	16.24	20240322	45000	-30.00	20240613	24650	27.79	20231010	0.44	N	237880	500	90 억	1502553	N	N	442	N	N
63	20240912	110928	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	31700	950	2	3.09	493842900	15740	26.54	30850	31700	30800	39950	21550	30750	31375.03	8.31	-11	32350	31550	31000	30200	29650	31275	29925	90	9200	500	22750	50	1	18071353	5729	20.68	2.54	12	0.09	1533.00	12465.00	45000	20240613	-29.56	23950	20230908	32.36	45000	-29.56	20240613	27100	16.97	20240322	45000	-29.56	20240613	24650	28.60	20231010	0.44	N	237880	500	90 억	1502553	N	N	442	N	N
64	20240912	100931	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	31450	700	2	2.28	240118800	7687	12.96	30850	31500	30800	39950	21550	30750	31237.00	8.31	-1	32350	31550	31000	30200	29650	31275	29925	90	9200	500	22750	50	1	18071353	5683	20.52	2.52	12	0.04	1533.00	12465.00	45000	20240613	-30.11	23950	20230908	31.32	45000	-30.11	20240613	27100	16.05	20240322	45000	-30.11	20240613	24650	27.59	20231010	0.44	N	237880	500	90 억	1502553	N	N	442	N	N
65	20240912	090930	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	30950	200	2	0.65	23525350	758	1.28	30850	31400	30850	39950	21550	30750	31036.08	8.31	2	32350	31550	31000	30200	29650	31275	29925	90	9200	500	22750	50	1	18071353	5593	20.19	2.48	12	0.00	1533.00	12465.00	45000	20240613	-31.22	23950	20230908	29.23	45000	-31.22	20240613	27100	14.21	20240322	45000	-31.22	20240613	24650	25.56	20231010	0.44	N	237880	500	90 억	1502553	N	N	442	N	N
66	20240911	160910	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	30750	-400	5	-1.28	1835468050	59200	109.48	31400	31800	30450	40450	21850	31150	31004.58	8.45	-26117	32750	31950	31550	30750	30350	31750	30550	90	9300	500	23050	50	1	18071353	5557	20.06	2.47	12	0.33	1533.00	12465.00	45000	20240613	-31.67	22900	20230905	34.28	45000	-31.67	20240613	27100	13.47	20240322	45000	-31.67	20240613	24650	24.75	20231010	0.46	N	237880	500	90 억	1527109	N	N	442	N	N
67	20240911	150915	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	30750	-400	5	-1.28	1753512800	56535	104.55	31400	31800	30450	40450	21850	31150	31016.41	8.45	-25430	32750	31950	31550	30750	30350	31750	30550	90	9300	500	23050	50	1	18071353	5557	20.06	2.47	12	0.31	1533.00	12465.00	45000	20240613	-31.67	22900	20230905	34.28	45000	-31.67	20240613	27100	13.47	20240322	45000	-31.67	20240613	24650	24.75	20231010	0.46	N	237880	500	90 억	1527109	N	N	1001	N	N
68	20240911	140919	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	30800	-350	5	-1.12	1240198950	39826	73.65	31400	31800	30600	40450	21850	31150	31140.43	8.45	-18865	32750	31950	31550	30750	30350	31750	30550	90	9300	500	23050	50	1	18071353	5566	20.09	2.47	12	0.22	1533.00	12465.00	45000	20240613	-31.56	22900	20230905	34.50	45000	-31.56	20240613	27100	13.65	20240322	45000	-31.56	20240613	24650	24.95	20231010	0.46	N	237880	500	90 억	1527109	N	N	1001	N	N
69	20240911	130914	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	31050	-100	5	-0.32	946116450	30270	55.98	31400	31800	30750	40450	21850	31150	31255.91	8.45	-15268	32750	31950	31550	30750	30350	31750	30550	90	9300	500	23050	50	1	18071353	5611	20.25	2.49	12	0.17	1533.00	12465.00	45000	20240613	-31.00	22900	20230905	35.59	45000	-31.00	20240613	27100	14.58	20240322	45000	-31.00	20240613	24650	25.96	20231010	0.46	N	237880	500	90 억	1527109	N	N	1001	N	N
70	20240911	120919	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	31150	0	3	0.00	759044150	24237	44.82	31400	31800	30900	40450	21850	31150	31317.58	8.45	-11413	32750	31950	31550	30750	30350	31750	30550	90	9300	500	23050	50	1	18071353	5629	20.32	2.50	12	0.13	1533.00	12465.00	45000	20240613	-30.78	22900	20230905	36.03	45000	-30.78	20240613	27100	14.94	20240322	45000	-30.78	20240613	24650	26.37	20231010	0.46	N	237880	500	90 억	1527109	N	N	1001	N	N
71	20240911	110909	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	31150	0	3	0.00	558306900	17772	32.87	31400	31800	31050	40450	21850	31150	31414.97	8.45	-7611	32750	31950	31550	30750	30350	31750	30550	90	9300	500	23050	50	1	18071353	5629	20.32	2.50	12	0.10	1533.00	12465.00	45000	20240613	-30.78	22900	20230905	36.03	45000	-30.78	20240613	27100	14.94	20240322	45000	-30.78	20240613	24650	26.37	20231010	0.46	N	237880	500	90 억	1527109	N	N	1001	N	N
72	20240911	100905	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	31500	350	2	1.12	211758850	6726	12.44	31400	31800	31150	40450	21850	31150	31483.62	8.45	-1528	32750	31950	31550	30750	30350	31750	30550	90	9300	500	23050	50	1	18071353	5692	20.55	2.53	12	0.04	1533.00	12465.00	45000	20240613	-30.00	22900	20230905	37.55	45000	-30.00	20240613	27100	16.24	20240322	45000	-30.00	20240613	24650	27.79	20231010	0.46	N	237880	500	90 억	1527109	N	N	1001	N	N
73	20240911	090922	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	31500	350	2	1.12	12604050	402	0.74	31400	31500	31150	40450	21850	31150	31353.36	8.45	106	32750	31950	31550	30750	30350	31750	30550	90	9300	500	23050	50	1	18071353	5692	20.55	2.53	12	0.00	1533.00	12465.00	45000	20240613	-30.00	22900	20230905	37.55	45000	-30.00	20240613	27100	16.24	20240322	45000	-30.00	20240613	24650	27.79	20231010	0.46	N	237880	500	90 억	1527109	N	N	1001	N	N
74	20240910	160909	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	31150	-250	5	-0.80	1707944300	54028	81.95	31850	32350	31150	40800	22000	31400	31612.21	8.53	-14365	33533	32466	30883	29816	28233	33000	30350	90	9400	500	23230	50	1	18071353	5629	20.32	2.50	12	0.30	1533.00	12465.00	45000	20240613	-30.78	21750	20230904	43.22	45000	-30.78	20240613	27100	14.94	20240322	45000	-30.78	20240613	24650	26.37	20231010	0.47	N	237880	500	90 억	1540893	N	N	1001	N	N
75	20240910	150919	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	31150	-250	5	-0.80	1624632750	51361	77.90	31850	32350	31150	40800	22000	31400	31631.64	8.53	-13557	33533	32466	30883	29816	28233	33000	30350	90	9400	500	23230	50	1	18071353	5629	20.32	2.50	12	0.28	1533.00	12465.00	45000	20240613	-30.78	21750	20230904	43.22	45000	-30.78	20240613	27100	14.94	20240322	45000	-30.78	20240613	24650	26.37	20231010	0.47	N	237880	500	90 억	1540893	N	N	196	N	N
76	20240910	140911	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	31350	-50	5	-0.16	1493822200	47185	71.57	31850	32350	31150	40800	22000	31400	31658.84	8.53	-11125	33533	32466	30883	29816	28233	33000	30350	90	9400	500	23230	50	1	18071353	5665	20.45	2.52	12	0.26	1533.00	12465.00	45000	20240613	-30.33	21750	20230904	44.14	45000	-30.33	20240613	27100	15.68	20240322	45000	-30.33	20240613	24650	27.18	20231010	0.47	N	237880	500	90 억	1540893	N	N	196	N	N
77	20240910	130910	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	31500	100	2	0.32	1283749600	40496	61.42	31850	32350	31150	40800	22000	31400	31700.65	8.53	-7271	33533	32466	30883	29816	28233	33000	30350	90	9400	500	23230	50	1	18071353	5692	20.55	2.53	12	0.22	1533.00	12465.00	45000	20240613	-30.00	21750	20230904	44.83	45000	-30.00	20240613	27100	16.24	20240322	45000	-30.00	20240613	24650	27.79	20231010	0.47	N	237880	500	90 억	1540893	N	N	196	N	N
78	20240910	120911	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	31450	50	2	0.16	1134645750	35762	54.24	31850	32350	31150	40800	22000	31400	31727.69	8.53	-5959	33533	32466	30883	29816	28233	33000	30350	90	9400	500	23230	50	1	18071353	5683	20.52	2.52	12	0.20	1533.00	12465.00	45000	20240613	-30.11	21750	20230904	44.60	45000	-30.11	20240613	27100	16.05	20240322	45000	-30.11	20240613	24650	27.59	20231010	0.47	N	237880	500	90 억	1540893	N	N	196	N	N
79	20240910	110910	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	31400	0	3	0.00	854268400	26838	40.71	31850	32350	31300	40800	22000	31400	31830.55	8.53	-5630	33533	32466	30883	29816	28233	33000	30350	90	9400	500	23230	50	1	18071353	5674	20.48	2.52	12	0.15	1533.00	12465.00	45000	20240613	-30.22	21750	20230904	44.37	45000	-30.22	20240613	27100	15.87	20240322	45000	-30.22	20240613	24650	27.38	20231010	0.47	N	237880	500	90 억	1540893	N	N	196	N	N
80	20240910	100914	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	31400	0	3	0.00	692576950	21695	32.91	31850	32350	31300	40800	22000	31400	31923.34	8.53	-3576	33533	32466	30883	29816	28233	33000	30350	90	9400	500	23230	50	1	18071353	5674	20.48	2.52	12	0.12	1533.00	12465.00	45000	20240613	-30.22	21750	20230904	44.37	45000	-30.22	20240613	27100	15.87	20240322	45000	-30.22	20240613	24650	27.38	20231010	0.47	N	237880	500	90 억	1540893	N	N	196	N	N
81	20240910	090909	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	32000	600	2	1.91	292514900	9111	13.82	31850	32350	31500	40800	22000	31400	32105.69	8.53	-1718	33533	32466	30883	29816	28233	33000	30350	90	9400	500	23230	50	1	18071353	5783	20.87	2.57	12	0.05	1533.00	12465.00	45000	20240613	-28.89	21750	20230904	47.13	45000	-28.89	20240613	27100	18.08	20240322	45000	-28.89	20240613	24650	29.82	20231010	0.47	N	237880	500	90 억	1540893	N	N	196	N	N
82	20240909	160853	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	31400	1400	2	4.67	2019257250	65370	116.60	29900	31950	29300	39000	21000	30000	30889.62	8.61	-16037	31466	30732	30366	29632	29266	30550	29450	90	9000	500	22200	50	1	18071353	5674	20.48	2.52	12	0.36	1533.00	12465.00	45000	20240613	-30.22	21100	20230901	48.82	45000	-30.22	20240613	27100	15.87	20240322	45000	-30.22	20240613	24650	27.38	20231010	0.47	N	237880	500	90 억	1556785	N	N	196	N	N
83	20240909	150902	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	31350	1350	2	4.50	1947477550	63093	112.54	29900	31950	29300	39000	21000	30000	30866.78	8.61	-15741	31466	30732	30366	29632	29266	30550	29450	90	9000	500	22200	50	1	18071353	5665	20.45	2.52	12	0.35	1533.00	12465.00	45000	20240613	-30.33	21100	20230901	48.58	45000	-30.33	20240613	27100	15.68	20240322	45000	-30.33	20240613	24650	27.18	20231010	0.47	N	237880	500	90 억	1556785	N	N	381	N	N
84	20240909	140904	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	31350	1350	2	4.50	1310819300	42952	76.62	29900	31400	29300	39000	21000	30000	30518.24	8.61	-11644	31466	30732	30366	29632	29266	30550	29450	90	9000	500	22200	50	1	18071353	5665	20.45	2.52	12	0.24	1533.00	12465.00	45000	20240613	-30.33	21100	20230901	48.58	45000	-30.33	20240613	27100	15.68	20240322	45000	-30.33	20240613	24650	27.18	20231010	0.47	N	237880	500	90 억	1556785	N	N	381	N	N
85	20240909	130858	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	30850	850	2	2.83	1055026250	34721	61.93	29900	31000	29300	39000	21000	30000	30385.83	8.61	-13232	31466	30732	30366	29632	29266	30550	29450	90	9000	500	22200	50	1	18071353	5575	20.12	2.47	12	0.19	1533.00	12465.00	45000	20240613	-31.44	21100	20230901	46.21	45000	-31.44	20240613	27100	13.84	20240322	45000	-31.44	20240613	24650	25.15	20231010	0.47	N	237880	500	90 억	1556785	N	N	381	N	N
86	20240909	120857	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	30650	650	2	2.17	934489400	30801	54.94	29900	30950	29300	39000	21000	30000	30339.58	8.61	-12972	31466	30732	30366	29632	29266	30550	29450	90	9000	500	22200	50	1	18071353	5539	19.99	2.46	12	0.17	1533.00	12465.00	45000	20240613	-31.89	21100	20230901	45.26	45000	-31.89	20240613	27100	13.10	20240322	45000	-31.89	20240613	24650	24.34	20231010	0.47	N	237880	500	90 억	1556785	N	N	381	N	N
87	20240909	110858	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	30450	450	2	1.50	495709500	16548	29.52	29900	30600	29300	39000	21000	30000	29955.86	8.61	-2527	31466	30732	30366	29632	29266	30550	29450	90	9000	500	22200	50	1	18071353	5503	19.86	2.44	12	0.09	1533.00	12465.00	45000	20240613	-32.33	21100	20230901	44.31	45000	-32.33	20240613	27100	12.36	20240322	45000	-32.33	20240613	24650	23.53	20231010	0.47	N	237880	500	90 억	1556785	N	N	381	N	N
88	20240909	100902	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	29900	-100	5	-0.33	317538150	10654	19.00	29900	30200	29300	39000	21000	30000	29804.59	8.61	-1770	31466	30732	30366	29632	29266	30550	29450	90	9000	500	22200	50	1	18071353	5403	19.50	2.40	12	0.06	1533.00	12465.00	45000	20240613	-33.56	21100	20230901	41.71	45000	-33.56	20240613	27100	10.33	20240322	45000	-33.56	20240613	24650	21.30	20231010	0.47	N	237880	500	90 억	1556785	N	N	381	N	N
89	20240909	090855	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	29500	-500	5	-1.67	42343500	1429	2.55	29900	29900	29300	39000	21000	30000	29631.56	8.61	-120	31466	30732	30366	29632	29266	30550	29450	90	9000	500	22200	50	1	18071353	5331	19.24	2.37	12	0.01	1533.00	12465.00	45000	20240613	-34.44	21100	20230901	39.81	45000	-34.44	20240613	27100	8.86	20240322	45000	-34.44	20240613	24650	19.68	20231010	0.47	N	237880	500	90 억	1556785	N	N	381	N	N
90	20240906	160842	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	30000	-1050	5	-3.38	1697281800	55942	142.79	30900	31100	30000	40350	21750	31050	30340.14	8.63	-2614	32316	31682	31166	30532	30016	32000	30850	90	9300	500	22970	50	1	18071353	5421	19.57	2.41	12	0.31	1533.00	12465.00	45000	20240613	-33.33	21000	20230831	42.86	45000	-33.33	20240613	27100	10.70	20240322	45000	-33.33	20240613	23950	25.26	20230908	0.49	N	237880	500	90 억	1559359	N	N	381	N	N
91	20240906	150857	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	30150	-900	5	-2.90	1557351450	51288	130.91	30900	31100	30050	40350	21750	31050	30364.83	8.63	-1515	32316	31682	31166	30532	30016	32000	30850	90	9300	500	22970	50	1	18071353	5449	19.67	2.42	12	0.28	1533.00	12465.00	45000	20240613	-33.00	21000	20230831	43.57	45000	-33.00	20240613	27100	11.25	20240322	45000	-33.00	20240613	23950	25.89	20230908	0.49	N	237880	500	90 억	1559359	N	N	330	N	N
92	20240906	140906	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	30250	-800	5	-2.58	1209303900	39783	101.55	30900	31100	30050	40350	21750	31050	30397.50	8.63	304	32316	31682	31166	30532	30016	32000	30850	90	9300	500	22970	50	1	18071353	5467	19.73	2.43	12	0.22	1533.00	12465.00	45000	20240613	-32.78	21000	20230831	44.05	45000	-32.78	20240613	27100	11.62	20240322	45000	-32.78	20240613	23950	26.30	20230908	0.49	N	237880	500	90 억	1559359	N	N	330	N	N
93	20240906	130857	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	30500	-550	5	-1.77	1043340650	34328	87.62	30900	31100	30050	40350	21750	31050	30393.28	8.63	820	32316	31682	31166	30532	30016	32000	30850	90	9300	500	22970	50	1	18071353	5512	19.90	2.45	12	0.19	1533.00	12465.00	45000	20240613	-32.22	21000	20230831	45.24	45000	-32.22	20240613	27100	12.55	20240322	45000	-32.22	20240613	23950	27.35	20230908	0.49	N	237880	500	90 억	1559359	N	N	330	N	N
94	20240906	120858	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	30400	-650	5	-2.09	870431550	28645	73.12	30900	31100	30050	40350	21750	31050	30386.86	8.63	679	32316	31682	31166	30532	30016	32000	30850	90	9300	500	22970	50	1	18071353	5494	19.83	2.44	12	0.16	1533.00	12465.00	45000	20240613	-32.44	21000	20230831	44.76	45000	-32.44	20240613	27100	12.18	20240322	45000	-32.44	20240613	23950	26.93	20230908	0.49	N	237880	500	90 억	1559359	N	N	330	N	N
95	20240906	110859	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	30600	-450	5	-1.45	596778350	19629	50.10	30900	31100	30050	40350	21750	31050	30402.89	8.63	265	32316	31682	31166	30532	30016	32000	30850	90	9300	500	22970	50	1	18071353	5530	19.96	2.45	12	0.11	1533.00	12465.00	45000	20240613	-32.00	21000	20230831	45.71	45000	-32.00	20240613	27100	12.92	20240322	45000	-32.00	20240613	23950	27.77	20230908	0.49	N	237880	500	90 억	1559359	N	N	330	N	N
96	20240906	100855	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	30300	-750	5	-2.42	404152500	13293	33.93	30900	31100	30050	40350	21750	31050	30403.41	8.63	52	32316	31682	31166	30532	30016	32000	30850	90	9300	500	22970	50	1	18071353	5476	19.77	2.43	12	0.07	1533.00	12465.00	45000	20240613	-32.67	21000	20230831	44.29	45000	-32.67	20240613	27100	11.81	20240322	45000	-32.67	20240613	23950	26.51	20230908	0.49	N	237880	500	90 억	1559359	N	N	330	N	N
97	20240906	090856	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	30600	-450	5	-1.45	38400900	1249	3.19	30900	31100	30600	40350	21750	31050	30745.32	8.63	-695	32316	31682	31166	30532	30016	32000	30850	90	9300	500	22970	50	1	18071353	5530	19.96	2.45	12	0.01	1533.00	12465.00	45000	20240613	-32.00	21000	20230831	45.71	45000	-32.00	20240613	27100	12.92	20240322	45000	-32.00	20240613	23950	27.77	20230908	0.49	N	237880	500	90 억	1559359	N	N	330	N	N
98	20240905	160842	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	31050	50	2	0.16	1217797000	39103	36.81	30950	31800	30650	40300	21700	31000	31143.33	8.71	-13482	32533	31766	30983	30216	29433	32150	30600	90	9300	500	22940	50	1	18071353	5611	20.25	2.49	12	0.22	1533.00	12465.00	45000	20240613	-31.00	20700	20230830	50.00	45000	-31.00	20240613	27100	14.58	20240322	45000	-31.00	20240613	22900	35.59	20230905	0.47	N	237880	500	90 억	1573905	N	N	330	N	N
99	20240905	150858	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	31050	50	2	0.16	1168151250	37502	35.30	30950	31800	30650	40300	21700	31000	31149.04	8.71	-12450	32533	31766	30983	30216	29433	32150	30600	90	9300	500	22940	50	1	18071353	5611	20.25	2.49	12	0.21	1533.00	12465.00	45000	20240613	-31.00	20700	20230830	50.00	45000	-31.00	20240613	27100	14.58	20240322	45000	-31.00	20240613	22900	35.59	20230905	0.47	N	237880	500	90 억	1573905	N	N	920	N	N
100	20240905	140851	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	30700	-300	5	-0.97	920510850	29510	27.78	30950	31800	30700	40300	21700	31000	31193.18	8.71	-8956	32533	31766	30983	30216	29433	32150	30600	90	9300	500	22940	50	1	18071353	5548	20.03	2.46	12	0.16	1533.00	12465.00	45000	20240613	-31.78	20700	20230830	48.31	45000	-31.78	20240613	27100	13.28	20240322	45000	-31.78	20240613	22900	34.06	20230905	0.47	N	237880	500	90 억	1573905	N	N	920	N	N
101	20240905	130853	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	30900	-100	5	-0.32	801935650	25663	24.16	30950	31800	30700	40300	21700	31000	31248.71	8.71	-7202	32533	31766	30983	30216	29433	32150	30600	90	9300	500	22940	50	1	18071353	5584	20.16	2.48	12	0.14	1533.00	12465.00	45000	20240613	-31.33	20700	20230830	49.28	45000	-31.33	20240613	27100	14.02	20240322	45000	-31.33	20240613	22900	34.93	20230905	0.47	N	237880	500	90 억	1573905	N	N	920	N	N
102	20240905	120852	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	31150	150	2	0.48	662949950	21171	19.93	30950	31800	30900	40300	21700	31000	31314.06	8.71	-5462	32533	31766	30983	30216	29433	32150	30600	90	9300	500	22940	50	1	18071353	5629	20.32	2.50	12	0.12	1533.00	12465.00	45000	20240613	-30.78	20700	20230830	50.48	45000	-30.78	20240613	27100	14.94	20240322	45000	-30.78	20240613	22900	36.03	20230905	0.47	N	237880	500	90 억	1573905	N	N	920	N	N
103	20240905	110849	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	31200	200	2	0.65	476977050	15187	14.29	30950	31800	30950	40300	21700	31000	31406.93	8.71	-3195	32533	31766	30983	30216	29433	32150	30600	90	9300	500	22940	50	1	18071353	5638	20.35	2.50	12	0.08	1533.00	12465.00	45000	20240613	-30.67	20700	20230830	50.72	45000	-30.67	20240613	27100	15.13	20240322	45000	-30.67	20240613	22900	36.24	20230905	0.47	N	237880	500	90 억	1573905	N	N	920	N	N
104	20240905	100849	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	31500	500	2	1.61	315344150	10049	9.46	30950	31700	30950	40300	21700	31000	31380.65	8.71	-1115	32533	31766	30983	30216	29433	32150	30600	90	9300	500	22940	50	1	18071353	5692	20.55	2.53	12	0.06	1533.00	12465.00	45000	20240613	-30.00	20700	20230830	52.17	45000	-30.00	20240613	27100	16.24	20240322	45000	-30.00	20240613	22900	37.55	20230905	0.47	N	237880	500	90 억	1573905	N	N	920	N	N
105	20240905	090857	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	31250	250	2	0.81	12457800	399	0.38	30950	31500	30950	40300	21700	31000	31222.56	8.71	-61	32533	31766	30983	30216	29433	32150	30600	90	9300	500	22940	50	1	18071353	5647	20.38	2.51	12	0.00	1533.00	12465.00	45000	20240613	-30.56	20700	20230830	50.97	45000	-30.56	20240613	27100	15.31	20240322	45000	-30.56	20240613	22900	36.46	20230905	0.47	N	237880	500	90 억	1573905	N	N	920	N	N
106	20240904	160834	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	31000	-1150	5	-3.58	3288318400	106236	137.15	30600	31750	30200	41750	22550	32150	30952.96	8.77	-7725	33916	33032	31916	31032	29916	33475	31475	90	9600	500	23790	50	1	18071353	5602	20.22	2.49	12	0.59	1533.00	12465.00	45000	20240613	-31.11	20550	20230829	50.85	45000	-31.11	20240613	27100	14.39	20240322	45000	-31.11	20240613	21750	42.53	20230904	0.50	N	237880	500	90 억	1585186	N	N	920	N	N
107	20240904	150840	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	31250	-900	5	-2.80	3223838700	104169	134.48	30600	31750	30200	41750	22550	32150	30948.16	8.77	-7321	33916	33032	31916	31032	29916	33475	31475	90	9600	500	23790	50	1	18071353	5647	20.38	2.51	12	0.58	1533.00	12465.00	45000	20240613	-30.56	20550	20230829	52.07	45000	-30.56	20240613	27100	15.31	20240322	45000	-30.56	20240613	21750	43.68	20230904	0.50	N	237880	500	90 억	1585186	N	N	6576	N	N
108	20240904	140845	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	31350	-800	5	-2.49	2912590550	94255	121.68	30600	31750	30200	41750	22550	32150	30901.18	8.77	-2731	33916	33032	31916	31032	29916	33475	31475	90	9600	500	23790	50	1	18071353	5665	20.45	2.52	12	0.52	1533.00	12465.00	45000	20240613	-30.33	20550	20230829	52.55	45000	-30.33	20240613	27100	15.68	20240322	45000	-30.33	20240613	21750	44.14	20230904	0.50	N	237880	500	90 억	1585186	N	N	6576	N	N
109	20240904	130842	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	31550	-600	5	-1.87	2589644000	84005	108.45	30600	31750	30200	41750	22550	32150	30827.26	8.77	2401	33916	33032	31916	31032	29916	33475	31475	90	9600	500	23790	50	1	18071353	5702	20.58	2.53	12	0.46	1533.00	12465.00	45000	20240613	-29.89	20550	20230829	53.53	45000	-29.89	20240613	27100	16.42	20240322	45000	-29.89	20240613	21750	45.06	20230904	0.50	N	237880	500	90 억	1585186	N	N	6576	N	N
110	20240904	120839	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	31600	-550	5	-1.71	2244701050	73061	94.32	30600	31750	30200	41750	22550	32150	30723.66	8.77	7838	33916	33032	31916	31032	29916	33475	31475	90	9600	500	23790	50	1	18071353	5711	20.61	2.54	12	0.40	1533.00	12465.00	45000	20240613	-29.78	20550	20230829	53.77	45000	-29.78	20240613	27100	16.61	20240322	45000	-29.78	20240613	21750	45.29	20230904	0.50	N	237880	500	90 억	1585186	N	N	6576	N	N
111	20240904	110837	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	31450	-700	5	-2.18	1956571100	63947	82.55	30600	31600	30200	41750	22550	32150	30596.76	8.77	10547	33916	33032	31916	31032	29916	33475	31475	90	9600	500	23790	50	1	18071353	5683	20.52	2.52	12	0.35	1533.00	12465.00	45000	20240613	-30.11	20550	20230829	53.04	45000	-30.11	20240613	27100	16.05	20240322	45000	-30.11	20240613	21750	44.60	20230904	0.50	N	237880	500	90 억	1585186	N	N	6576	N	N
112	20240904	100839	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	30650	-1500	5	-4.67	1325717400	43433	56.07	30600	31600	30200	41750	22550	32150	30523.27	8.77	4021	33916	33032	31916	31032	29916	33475	31475	90	9600	500	23790	50	1	18071353	5539	19.99	2.46	12	0.24	1533.00	12465.00	45000	20240613	-31.89	20550	20230829	49.15	45000	-31.89	20240613	27100	13.10	20240322	45000	-31.89	20240613	21750	40.92	20230904	0.50	N	237880	500	90 억	1585186	N	N	6576	N	N
113	20240904	090843	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	30850	-1300	5	-4.04	158831050	5155	6.66	30600	31600	30600	41750	22550	32150	30811.07	8.77	2139	33916	33032	31916	31032	29916	33475	31475	90	9600	500	23790	50	1	18071353	5575	20.12	2.47	12	0.03	1533.00	12465.00	45000	20240613	-31.44	20550	20230829	50.12	45000	-31.44	20240613	27100	13.84	20240322	45000	-31.44	20240613	21750	41.84	20230904	0.50	N	237880	500	90 억	1585186	N	N	6576	N	N
114	20240903	160827	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	32150	1050	2	3.38	2488928350	77457	71.92	31000	32800	30800	40400	21800	31100	32133.01	8.79	-3935	32966	32032	31516	30582	30066	31775	30325	90	9300	500	23010	50	1	18071353	5810	20.97	2.58	12	0.43	1533.00	12465.00	45000	20240613	-28.56	20550	20230829	56.45	45000	-28.56	20240613	27100	18.63	20240322	45000	-28.56	20240613	21750	47.82	20230904	0.50	N	237880	500	90 억	1588977	N	N	6575	N	N
115	20240903	150836	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	32300	1200	2	3.86	2398737850	74659	69.32	31000	32800	30800	40400	21800	31100	32129.25	8.79	-3135	32966	32032	31516	30582	30066	31775	30325	90	9300	500	23010	50	1	18071353	5837	21.07	2.59	12	0.41	1533.00	12465.00	45000	20240613	-28.22	20550	20230829	57.18	45000	-28.22	20240613	27100	19.19	20240322	45000	-28.22	20240613	21750	48.51	20230904	0.50	N	237880	500	90 억	1588977	N	N	6926	N	N
116	20240903	140836	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	32150	1050	2	3.38	2029513350	63188	58.67	31000	32800	30800	40400	21800	31100	32118.65	8.79	3300	32966	32032	31516	30582	30066	31775	30325	90	9300	500	23010	50	1	18071353	5810	20.97	2.58	12	0.35	1533.00	12465.00	45000	20240613	-28.56	20550	20230829	56.45	45000	-28.56	20240613	27100	18.63	20240322	45000	-28.56	20240613	21750	47.82	20230904	0.50	N	237880	500	90 억	1588977	N	N	6926	N	N
117	20240903	130836	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	32050	950	2	3.05	1810440600	56343	52.31	31000	32800	30800	40400	21800	31100	32132.48	8.79	2232	32966	32032	31516	30582	30066	31775	30325	90	9300	500	23010	50	1	18071353	5792	20.91	2.57	12	0.31	1533.00	12465.00	45000	20240613	-28.78	20550	20230829	55.96	45000	-28.78	20240613	27100	18.27	20240322	45000	-28.78	20240613	21750	47.36	20230904	0.50	N	237880	500	90 억	1588977	N	N	6926	N	N
118	20240903	120824	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	32450	1350	2	4.34	1635752350	50918	47.28	31000	32800	30800	40400	21800	31100	32125.23	8.79	1463	32966	32032	31516	30582	30066	31775	30325	90	9300	500	23010	50	1	18071353	5864	21.17	2.60	12	0.28	1533.00	12465.00	45000	20240613	-27.89	20550	20230829	57.91	45000	-27.89	20240613	27100	19.74	20240322	45000	-27.89	20240613	21750	49.20	20230904	0.50	N	237880	500	90 억	1588977	N	N	6926	N	N
119	20240903	110825	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	32750	1650	2	5.31	1240803500	38778	36.00	31000	32750	30800	40400	21800	31100	31997.61	8.79	7622	32966	32032	31516	30582	30066	31775	30325	90	9300	500	23010	50	1	18071353	5918	21.36	2.63	12	0.21	1533.00	12465.00	45000	20240613	-27.22	20550	20230829	59.37	45000	-27.22	20240613	27100	20.85	20240322	45000	-27.22	20240613	21750	50.57	20230904	0.50	N	237880	500	90 억	1588977	N	N	6926	N	N
120	20240903	100825	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	32050	950	2	3.05	709983000	22348	20.75	31000	32200	30800	40400	21800	31100	31769.42	8.79	3962	32966	32032	31516	30582	30066	31775	30325	90	9300	500	23010	50	1	18071353	5792	20.91	2.57	12	0.12	1533.00	12465.00	45000	20240613	-28.78	20550	20230829	55.96	45000	-28.78	20240613	27100	18.27	20240322	45000	-28.78	20240613	21750	47.36	20230904	0.50	N	237880	500	90 억	1588977	N	N	6926	N	N
121	20240903	090827	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	30850	-250	5	-0.80	77455500	2505	2.33	31000	31250	30800	40400	21800	31100	30920.36	8.79	-32	32966	32032	31516	30582	30066	31775	30325	90	9300	500	23010	50	1	18071353	5575	20.12	2.47	12	0.01	1533.00	12465.00	45000	20240613	-31.44	20550	20230829	50.12	45000	-31.44	20240613	27100	13.84	20240322	45000	-31.44	20240613	21750	41.84	20230904	0.50	N	237880	500	90 억	1588977	N	N	6926	N	N
122	20240902	160819	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	31100	600	2	1.97	3410783800	107425	227.34	31250	32450	31000	39650	21350	30500	31750.37	8.82	-1666	31133	30816	30333	30016	29533	30975	30175	90	9150	500	22570	50	1	18071353	5620	20.29	2.49	12	0.59	1533.00	12465.00	45000	20240613	-30.89	19320	20230825	60.97	45000	-30.89	20240613	27100	14.76	20240322	45000	-30.89	20240613	21750	42.99	20230904	0.52	N	237880	500	90 억	1593955	N	N	6926	N	N
123	20240902	150831	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	31200	700	2	2.30	3314500600	104331	220.80	31250	32450	31000	39650	21350	30500	31769.09	8.82	-2335	31133	30816	30333	30016	29533	30975	30175	90	9150	500	22570	50	1	18071353	5638	20.35	2.50	12	0.58	1533.00	12465.00	45000	20240613	-30.67	19320	20230825	61.49	45000	-30.67	20240613	27100	15.13	20240322	45000	-30.67	20240613	21750	43.45	20230904	0.52	N	237880	500	90 억	1593955	N	N	183	N	N
124	20240902	140829	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	31100	600	2	1.97	3033584400	95333	201.75	31250	32450	31000	39650	21350	30500	31820.93	8.82	-3820	31133	30816	30333	30016	29533	30975	30175	90	9150	500	22570	50	1	18071353	5620	20.29	2.49	12	0.53	1533.00	12465.00	45000	20240613	-30.89	19320	20230825	60.97	45000	-30.89	20240613	27100	14.76	20240322	45000	-30.89	20240613	21750	42.99	20230904	0.52	N	237880	500	90 억	1593955	N	N	183	N	N
125	20240902	130825	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	31250	750	2	2.46	2966603800	93183	197.20	31250	32450	31000	39650	21350	30500	31836.32	8.82	-3370	31133	30816	30333	30016	29533	30975	30175	90	9150	500	22570	50	1	18071353	5647	20.38	2.51	12	0.52	1533.00	12465.00	45000	20240613	-30.56	19320	20230825	61.75	45000	-30.56	20240613	27100	15.31	20240322	45000	-30.56	20240613	21750	43.68	20230904	0.52	N	237880	500	90 억	1593955	N	N	183	N	N
126	20240902	120828	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	31400	900	2	2.95	2881371000	90463	191.45	31250	32450	31000	39650	21350	30500	31851.38	8.82	-1504	31133	30816	30333	30016	29533	30975	30175	90	9150	500	22570	50	1	18071353	5674	20.48	2.52	12	0.50	1533.00	12465.00	45000	20240613	-30.22	19320	20230825	62.53	45000	-30.22	20240613	27100	15.87	20240322	45000	-30.22	20240613	21750	44.37	20230904	0.52	N	237880	500	90 억	1593955	N	N	183	N	N
127	20240902	110820	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	31250	750	2	2.46	2771134650	86947	184.01	31250	32450	31000	39650	21350	30500	31871.54	8.82	847	31133	30816	30333	30016	29533	30975	30175	90	9150	500	22570	50	1	18071353	5647	20.38	2.51	12	0.48	1533.00	12465.00	45000	20240613	-30.56	19320	20230825	61.75	45000	-30.56	20240613	27100	15.31	20240322	45000	-30.56	20240613	21750	43.68	20230904	0.52	N	237880	500	90 억	1593955	N	N	183	N	N
128	20240902	100819	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	31550	1050	2	3.44	2412471950	75500	159.78	31250	32450	31100	39650	21350	30500	31953.27	8.82	7223	31133	30816	30333	30016	29533	30975	30175	90	9150	500	22570	50	1	18071353	5702	20.58	2.53	12	0.42	1533.00	12465.00	45000	20240613	-29.89	19320	20230825	63.30	45000	-29.89	20240613	27100	16.42	20240322	45000	-29.89	20240613	21750	45.06	20230904	0.52	N	237880	500	90 억	1593955	N	N	183	N	N
129	20240902	090814	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	32150	1650	2	5.41	1432281800	44828	94.87	31250	32400	31100	39650	21350	30500	31950.61	8.82	16957	31133	30816	30333	30016	29533	30975	30175	90	9150	500	22570	50	1	18071353	5810	20.97	2.58	12	0.25	1533.00	12465.00	45000	20240613	-28.56	19320	20230825	66.41	45000	-28.56	20240613	27100	18.63	20240322	45000	-28.56	20240613	21750	47.82	20230904	0.52	N	237880	500	90 억	1593955	N	N	183	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History