KissMeData/102710/price/prices-20240101.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

52 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	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	20240123	120756	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	26950	100	2	0.37	1104450750	41108	42.45	27300	27400	26450	34900	18800	26850	26867.05	12.46	0	-11210	27850	27350	26750	26250	25650	27600	26500	71	8050	500	19860	50	1	14287836	3851	8.23	1.01	12	0.29	3276.00	26565.00	29450	20240104	-8.49	18480	20231031	45.83	29450	-8.49	20240104	24700	9.11	20240102	29450	-8.49	20240104	18480	45.83	20231031	3.02	N	102710	500	71 억	1780292	N	N	0	N	N
3	20240123	110753	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	26850	0	3	0.00	962793650	35846	37.01	27300	27400	26450	34900	18800	26850	26859.17	12.46	0	-9200	27850	27350	26750	26250	25650	27600	26500	71	8050	500	19860	50	1	14287836	3836	8.20	1.01	12	0.25	3276.00	26565.00	29450	20240104	-8.83	18480	20231031	45.29	29450	-8.83	20240104	24700	8.70	20240102	29450	-8.83	20240104	18480	45.29	20231031	3.02	N	102710	500	71 억	1780292	N	N	0	N	N
4	20240123	100753	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	26900	50	2	0.19	563809300	20962	21.65	27300	27300	26450	34900	18800	26850	26896.73	12.46	0	-9728	27850	27350	26750	26250	25650	27600	26500	71	8050	500	19860	50	1	14287836	3843	8.21	1.01	12	0.15	3276.00	26565.00	29450	20240104	-8.66	18480	20231031	45.56	29450	-8.66	20240104	24700	8.91	20240102	29450	-8.66	20240104	18480	45.56	20231031	3.02	N	102710	500	71 억	1780292	N	N	0	N	N
5	20240123	090754	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	26600	-250	5	-0.93	248925400	9232	9.53	27300	27300	26600	34900	18800	26850	26963.32	12.46	0	-4572	27850	27350	26750	26250	25650	27600	26500	71	8050	500	19860	50	1	14287836	3801	8.12	1.00	12	0.06	3276.00	26565.00	29450	20240104	-9.68	18480	20231031	43.94	29450	-9.68	20240104	24700	7.69	20240102	29450	-9.68	20240104	18480	43.94	20231031	3.02	N	102710	500	71 억	1780292	N	N	0	N	N
6	20240119	160748	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	26150	950	2	3.77	1818148700	69625	96.08	25800	26500	25800	32750	17650	25200	26113.44	12.61	0	4709	26500	25850	25300	24650	24100	25575	24375	71	7550	500	18640	50	1	14287836	3736	7.98	0.98	12	0.49	3276.00	26565.00	29450	20240104	-11.21	18480	20231031	41.50	29450	-11.21	20240104	24700	5.87	20240102	29450	-11.21	20240104	18480	41.50	20231031	3.16	N	102710	500	71 억	1801384	N	N	0	N	N
7	20240119	150751	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	26150	950	2	3.77	1668691600	63912	88.20	25800	26500	25800	32750	17650	25200	26109.21	12.61	0	6440	26500	25850	25300	24650	24100	25575	24375	71	7550	500	18640	50	1	14287836	3736	7.98	0.98	12	0.45	3276.00	26565.00	29450	20240104	-11.21	18480	20231031	41.50	29450	-11.21	20240104	24700	5.87	20240102	29450	-11.21	20240104	18480	41.50	20231031	3.16	N	102710	500	71 억	1801384	N	N	0	N	N
8	20240119	140749	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	26100	900	2	3.57	1348166100	51642	71.27	25800	26500	25800	32750	17650	25200	26106.00	12.61	0	3458	26500	25850	25300	24650	24100	25575	24375	71	7550	500	18640	50	1	14287836	3729	7.97	0.98	12	0.36	3276.00	26565.00	29450	20240104	-11.38	18480	20231031	41.23	29450	-11.38	20240104	24700	5.67	20240102	29450	-11.38	20240104	18480	41.23	20231031	3.16	N	102710	500	71 억	1801384	N	N	0	N	N
9	20240119	130749	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	26100	900	2	3.57	1028274300	39439	54.43	25800	26500	25800	32750	17650	25200	26072.52	12.61	0	-442	26500	25850	25300	24650	24100	25575	24375	71	7550	500	18640	50	1	14287836	3729	7.97	0.98	12	0.28	3276.00	26565.00	29450	20240104	-11.38	18480	20231031	41.23	29450	-11.38	20240104	24700	5.67	20240102	29450	-11.38	20240104	18480	41.23	20231031	3.16	N	102710	500	71 억	1801384	N	N	0	N	N
10	20240119	120753	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	26200	1000	2	3.97	957257350	36715	50.67	25800	26500	25800	32750	17650	25200	26072.65	12.61	0	-411	26500	25850	25300	24650	24100	25575	24375	71	7550	500	18640	50	1	14287836	3743	8.00	0.99	12	0.26	3276.00	26565.00	29450	20240104	-11.04	18480	20231031	41.77	29450	-11.04	20240104	24700	6.07	20240102	29450	-11.04	20240104	18480	41.77	20231031	3.16	N	102710	500	71 억	1801384	N	N	0	N	N
11	20240119	110751	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	25950	750	2	2.98	758921600	29131	40.20	25800	26500	25800	32750	17650	25200	26052.03	12.61	0	4072	26500	25850	25300	24650	24100	25575	24375	71	7550	500	18640	50	1	14287836	3708	7.92	0.98	12	0.20	3276.00	26565.00	29450	20240104	-11.88	18480	20231031	40.42	29450	-11.88	20240104	24700	5.06	20240102	29450	-11.88	20240104	18480	40.42	20231031	3.16	N	102710	500	71 억	1801384	N	N	0	N	N
12	20240119	100756	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	26250	1050	2	4.17	520391950	19971	27.56	25800	26500	25800	32750	17650	25200	26057.38	12.61	0	4513	26500	25850	25300	24650	24100	25575	24375	71	7550	500	18640	50	1	14287836	3751	8.01	0.99	12	0.14	3276.00	26565.00	29450	20240104	-10.87	18480	20231031	42.05	29450	-10.87	20240104	24700	6.28	20240102	29450	-10.87	20240104	18480	42.05	20231031	3.16	N	102710	500	71 억	1801384	N	N	0	N	N
13	20240119	090749	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	26300	1100	2	4.37	187911350	7247	10.00	25800	26500	25800	32750	17650	25200	25929.54	12.61	0	3244	26500	25850	25300	24650	24100	25575	24375	71	7550	500	18640	50	1	14287836	3758	8.03	0.99	12	0.05	3276.00	26565.00	29450	20240104	-10.70	18480	20231031	42.32	29450	-10.70	20240104	24700	6.48	20240102	29450	-10.70	20240104	18480	42.32	20231031	3.16	N	102710	500	71 억	1801384	N	N	0	N	N
14	20240118	160747	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	25200	-200	5	-0.79	1829227350	72451	82.77	25550	25950	24750	33000	17800	25400	25247.79	12.60	0	-859	26566	25982	25666	25082	24766	25825	24925	71	7600	500	18790	50	1	14287836	3601	7.69	0.95	12	0.51	3276.00	26565.00	29450	20240104	-14.43	18480	20231031	36.36	29450	-14.43	20240104	24700	2.02	20240102	29450	-14.43	20240104	18480	36.36	20231031	3.18	N	102710	500	71 억	1799680	N	N	0	N	N
15	20240118	150748	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	25000	-400	5	-1.57	1476564650	58489	66.82	25550	25950	24750	33000	17800	25400	25245.17	12.60	0	4376	26566	25982	25666	25082	24766	25825	24925	71	7600	500	18790	50	1	14287836	3572	7.63	0.94	12	0.41	3276.00	26565.00	29450	20240104	-15.11	18480	20231031	35.28	29450	-15.11	20240104	24700	1.21	20240102	29450	-15.11	20240104	18480	35.28	20231031	3.18	N	102710	500	71 억	1799680	N	N	0	N	N
16	20240118	140749	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	24850	-550	5	-2.17	1268507400	50141	57.28	25550	25950	24850	33000	17800	25400	25298.81	12.60	0	2324	26566	25982	25666	25082	24766	25825	24925	71	7600	500	18790	50	1	14287836	3551	7.59	0.94	12	0.35	3276.00	26565.00	29450	20240104	-15.62	18480	20231031	34.47	29450	-15.62	20240104	24700	0.61	20240102	29450	-15.62	20240104	18480	34.47	20231031	3.18	N	102710	500	71 억	1799680	N	N	0	N	N
17	20240118	130747	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	25100	-300	5	-1.18	984499400	38798	44.32	25550	25950	25100	33000	17800	25400	25375.00	12.60	0	5004	26566	25982	25666	25082	24766	25825	24925	71	7600	500	18790	50	1	14287836	3586	7.66	0.94	12	0.27	3276.00	26565.00	29450	20240104	-14.77	18480	20231031	35.82	29450	-14.77	20240104	24700	1.62	20240102	29450	-14.77	20240104	18480	35.82	20231031	3.18	N	102710	500	71 억	1799680	N	N	0	N	N
18	20240118	120750	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	25100	-300	5	-1.18	895230350	35251	40.27	25550	25950	25100	33000	17800	25400	25395.89	12.60	0	4409	26566	25982	25666	25082	24766	25825	24925	71	7600	500	18790	50	1	14287836	3586	7.66	0.94	12	0.25	3276.00	26565.00	29450	20240104	-14.77	18480	20231031	35.82	29450	-14.77	20240104	24700	1.62	20240102	29450	-14.77	20240104	18480	35.82	20231031	3.18	N	102710	500	71 억	1799680	N	N	0	N	N
19	20240118	110750	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	25350	-50	5	-0.20	759396400	29876	34.13	25550	25950	25200	33000	17800	25400	25418.28	12.60	0	6307	26566	25982	25666	25082	24766	25825	24925	71	7600	500	18790	50	1	14287836	3622	7.74	0.95	12	0.21	3276.00	26565.00	29450	20240104	-13.92	18480	20231031	37.18	29450	-13.92	20240104	24700	2.63	20240102	29450	-13.92	20240104	18480	37.18	20231031	3.18	N	102710	500	71 억	1799680	N	N	0	N	N
20	20240118	100746	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	25700	300	2	1.18	406015400	15931	18.20	25550	25950	25200	33000	17800	25400	25485.87	12.60	0	-418	26566	25982	25666	25082	24766	25825	24925	71	7600	500	18790	50	1	14287836	3672	7.84	0.97	12	0.11	3276.00	26565.00	29450	20240104	-12.73	18480	20231031	39.07	29450	-12.73	20240104	24700	4.05	20240102	29450	-12.73	20240104	18480	39.07	20231031	3.18	N	102710	500	71 억	1799680	N	N	0	N	N
21	20240118	090747	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	25400	0	3	0.00	74439700	2931	3.35	25550	25550	25300	33000	17800	25400	25397.37	12.60	0	1241	26566	25982	25666	25082	24766	25825	24925	71	7600	500	18790	50	1	14287836	3629	7.75	0.96	12	0.02	3276.00	26565.00	29450	20240104	-13.75	18480	20231031	37.45	29450	-13.75	20240104	24700	2.83	20240102	29450	-13.75	20240104	18480	37.45	20231031	3.18	N	102710	500	71 억	1799680	N	N	0	N	N
22	20240117	160745	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	25400	-300	5	-1.17	2245699200	87447	161.68	26250	26250	25350	33400	18000	25700	25680.83	12.45	0	15991	27266	26482	26016	25232	24766	26250	25000	71	7700	500	19010	50	1	14287836	3629	7.75	0.96	12	0.61	3276.00	26565.00	29450	20240104	-13.75	18480	20231031	37.45	29450	-13.75	20240104	24700	2.83	20240102	29450	-13.75	20240104	18480	37.45	20231031	3.13	N	102710	500	71 억	1779370	N	N	0	N	N
23	20240117	150748	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	25600	-100	5	-0.39	2000578000	77806	143.86	26250	26250	25400	33400	18000	25700	25712.39	12.45	0	9332	27266	26482	26016	25232	24766	26250	25000	71	7700	500	19010	50	1	14287836	3658	7.81	0.96	12	0.54	3276.00	26565.00	29450	20240104	-13.07	18480	20231031	38.53	29450	-13.07	20240104	24700	3.64	20240102	29450	-13.07	20240104	18480	38.53	20231031	3.13	N	102710	500	71 억	1779370	N	N	0	N	N
24	20240117	140746	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	25800	100	2	0.39	1659627000	64517	119.29	26250	26250	25400	33400	18000	25700	25723.87	12.45	0	5526	27266	26482	26016	25232	24766	26250	25000	71	7700	500	19010	50	1	14287836	3686	7.88	0.97	12	0.45	3276.00	26565.00	29450	20240104	-12.39	18480	20231031	39.61	29450	-12.39	20240104	24700	4.45	20240102	29450	-12.39	20240104	18480	39.61	20231031	3.13	N	102710	500	71 억	1779370	N	N	0	N	N
25	20240117	130746	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	25700	0	3	0.00	1484323900	57711	106.70	26250	26250	25400	33400	18000	25700	25719.95	12.45	0	4392	27266	26482	26016	25232	24766	26250	25000	71	7700	500	19010	50	1	14287836	3672	7.84	0.97	12	0.40	3276.00	26565.00	29450	20240104	-12.73	18480	20231031	39.07	29450	-12.73	20240104	24700	4.05	20240102	29450	-12.73	20240104	18480	39.07	20231031	3.13	N	102710	500	71 억	1779370	N	N	0	N	N
26	20240117	120747	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	25450	-250	5	-0.97	1339669600	52069	96.27	26250	26250	25450	33400	18000	25700	25728.74	12.45	0	5362	27266	26482	26016	25232	24766	26250	25000	71	7700	500	19010	50	1	14287836	3636	7.77	0.96	12	0.36	3276.00	26565.00	29450	20240104	-13.58	18480	20231031	37.72	29450	-13.58	20240104	24700	3.04	20240102	29450	-13.58	20240104	18480	37.72	20231031	3.13	N	102710	500	71 억	1779370	N	N	0	N	N
27	20240117	110748	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	25750	50	2	0.19	920363750	35662	65.94	26250	26250	25450	33400	18000	25700	25807.97	12.45	0	4158	27266	26482	26016	25232	24766	26250	25000	71	7700	500	19010	50	1	14287836	3679	7.86	0.97	12	0.25	3276.00	26565.00	29450	20240104	-12.56	18480	20231031	39.34	29450	-12.56	20240104	24700	4.25	20240102	29450	-12.56	20240104	18480	39.34	20231031	3.13	N	102710	500	71 억	1779370	N	N	0	N	N
28	20240117	100744	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	25900	200	2	0.78	579478000	22489	41.58	26250	26250	25450	33400	18000	25700	25767.18	12.45	0	837	27266	26482	26016	25232	24766	26250	25000	71	7700	500	19010	50	1	14287836	3701	7.91	0.97	12	0.16	3276.00	26565.00	29450	20240104	-12.05	18480	20231031	40.15	29450	-12.05	20240104	24700	4.86	20240102	29450	-12.05	20240104	18480	40.15	20231031	3.13	N	102710	500	71 억	1779370	N	N	0	N	N
29	20240117	090748	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	25950	250	2	0.97	19825000	761	1.41	26250	26250	25900	33400	18000	25700	26051.25	12.45	0	-205	27266	26482	26016	25232	24766	26250	25000	71	7700	500	19010	50	1	14287836	3708	7.92	0.98	12	0.01	3276.00	26565.00	29450	20240104	-11.88	18480	20231031	40.42	29450	-11.88	20240104	24700	5.06	20240102	29450	-11.88	20240104	18480	40.42	20231031	3.13	N	102710	500	71 억	1779370	N	N	0	N	N
30	20240116	160744	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	25700	-800	5	-3.02	1408301850	54035	101.35	26700	26800	25550	34450	18550	26500	26062.11	12.51	0	-6954	27133	26816	26433	26116	25733	26975	26275	71	7950	500	19610	50	1	14287836	3672	7.84	0.97	12	0.38	3276.00	26565.00	29450	20240104	-12.73	18480	20231031	39.07	29450	-12.73	20240104	24700	4.05	20240102	29450	-12.73	20240104	18480	39.07	20231031	3.16	N	102710	500	71 억	1786893	N	N	0	N	N
31	20240116	150744	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	25700	-800	5	-3.02	1219319700	46703	87.60	26700	26800	25550	34450	18550	26500	26107.21	12.51	0	-8766	27133	26816	26433	26116	25733	26975	26275	71	7950	500	19610	50	1	14287836	3672	7.84	0.97	12	0.33	3276.00	26565.00	29450	20240104	-12.73	18480	20231031	39.07	29450	-12.73	20240104	24700	4.05	20240102	29450	-12.73	20240104	18480	39.07	20231031	3.16	N	102710	500	71 억	1786893	N	N	0	N	N
32	20240116	140745	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	25750	-750	5	-2.83	1041492900	39775	74.60	26700	26800	25600	34450	18550	26500	26183.91	12.51	0	-7373	27133	26816	26433	26116	25733	26975	26275	71	7950	500	19610	50	1	14287836	3679	7.86	0.97	12	0.28	3276.00	26565.00	29450	20240104	-12.56	18480	20231031	39.34	29450	-12.56	20240104	24700	4.25	20240102	29450	-12.56	20240104	18480	39.34	20231031	3.16	N	102710	500	71 억	1786893	N	N	0	N	N
33	20240116	130747	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	25900	-600	5	-2.26	835073050	31749	59.55	26700	26800	25800	34450	18550	26500	26301.79	12.51	0	-7097	27133	26816	26433	26116	25733	26975	26275	71	7950	500	19610	50	1	14287836	3701	7.91	0.97	12	0.22	3276.00	26565.00	29450	20240104	-12.05	18480	20231031	40.15	29450	-12.05	20240104	24700	4.86	20240102	29450	-12.05	20240104	18480	40.15	20231031	3.16	N	102710	500	71 억	1786893	N	N	0	N	N
34	20240116	120745	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	26100	-400	5	-1.51	716368100	27193	51.00	26700	26800	25800	34450	18550	26500	26343.34	12.51	0	-3238	27133	26816	26433	26116	25733	26975	26275	71	7950	500	19610	50	1	14287836	3729	7.97	0.98	12	0.19	3276.00	26565.00	29450	20240104	-11.38	18480	20231031	41.23	29450	-11.38	20240104	24700	5.67	20240102	29450	-11.38	20240104	18480	41.23	20231031	3.16	N	102710	500	71 억	1786893	N	N	0	N	N
35	20240116	110742	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	26200	-300	5	-1.13	686998950	26076	48.91	26700	26800	25800	34450	18550	26500	26345.50	12.51	0	-2522	27133	26816	26433	26116	25733	26975	26275	71	7950	500	19610	50	1	14287836	3743	8.00	0.99	12	0.18	3276.00	26565.00	29450	20240104	-11.04	18480	20231031	41.77	29450	-11.04	20240104	24700	6.07	20240102	29450	-11.04	20240104	18480	41.77	20231031	3.16	N	102710	500	71 억	1786893	N	N	0	N	N
36	20240116	100744	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	25900	-600	5	-2.26	603236700	22855	42.87	26700	26800	25900	34450	18550	26500	26393.67	12.51	0	-3009	27133	26816	26433	26116	25733	26975	26275	71	7950	500	19610	50	1	14287836	3701	7.91	0.97	12	0.16	3276.00	26565.00	29450	20240104	-12.05	18480	20231031	40.15	29450	-12.05	20240104	24700	4.86	20240102	29450	-12.05	20240104	18480	40.15	20231031	3.16	N	102710	500	71 억	1786893	N	N	0	N	N
37	20240116	090742	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	26550	50	2	0.19	29232650	1099	2.06	26700	26750	26550	34450	18550	26500	26607.96	12.51	0	316	27133	26816	26433	26116	25733	26975	26275	71	7950	500	19610	50	1	14287836	3793	8.10	1.00	12	0.01	3276.00	26565.00	29450	20240104	-9.85	18480	20231031	43.67	29450	-9.85	20240104	24700	7.49	20240102	29450	-9.85	20240104	18480	43.67	20231031	3.16	N	102710	500	71 억	1786893	N	N	0	N	N
38	20240115	160742	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	26500	250	2	0.95	1398194350	53215	85.34	26050	26750	26050	34100	18400	26250	26274.27	12.45	-571	5472	27916	27082	26616	25782	25316	26850	25550	71	7850	500	19420	50	1	14287836	3786	8.09	1.00	12	0.37	3276.00	26565.00	29450	20240104	-10.02	18480	20231031	43.40	29450	-10.02	20240104	24700	7.29	20240102	29450	-10.02	20240104	18480	43.40	20231031	3.18	N	102710	500	71 억	1779250	N	N	0	N	N
39	20240115	150743	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	26300	50	2	0.19	1344700950	51193	82.09	26050	26750	26050	34100	18400	26250	26267.28	12.45	-571	6014	27916	27082	26616	25782	25316	26850	25550	71	7850	500	19420	50	1	14287836	3758	8.03	0.99	12	0.36	3276.00	26565.00	29450	20240104	-10.70	18480	20231031	42.32	29450	-10.70	20240104	24700	6.48	20240102	29450	-10.70	20240104	18480	42.32	20231031	3.18	N	102710	500	71 억	1779250	N	N	0	N	N
40	20240115	140743	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	26200	-50	5	-0.19	1026407200	39058	62.63	26050	26750	26050	34100	18400	26250	26279.05	12.45	-571	4494	27916	27082	26616	25782	25316	26850	25550	71	7850	500	19420	50	1	14287836	3743	8.00	0.99	12	0.27	3276.00	26565.00	29450	20240104	-11.04	18480	20231031	41.77	29450	-11.04	20240104	24700	6.07	20240102	29450	-11.04	20240104	18480	41.77	20231031	3.18	N	102710	500	71 억	1779250	N	N	0	N	N
41	20240115	130741	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	26100	-150	5	-0.57	781212850	29666	47.57	26050	26750	26050	34100	18400	26250	26333.61	12.45	-571	3510	27916	27082	26616	25782	25316	26850	25550	71	7850	500	19420	50	1	14287836	3729	7.97	0.98	12	0.21	3276.00	26565.00	29450	20240104	-11.38	18480	20231031	41.23	29450	-11.38	20240104	24700	5.67	20240102	29450	-11.38	20240104	18480	41.23	20231031	3.18	N	102710	500	71 억	1779250	N	N	0	N	N
42	20240115	120742	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	26300	50	2	0.19	670437850	25438	40.79	26050	26750	26050	34100	18400	26250	26355.76	12.45	-571	4367	27916	27082	26616	25782	25316	26850	25550	71	7850	500	19420	50	1	14287836	3758	8.03	0.99	12	0.18	3276.00	26565.00	29450	20240104	-10.70	18480	20231031	42.32	29450	-10.70	20240104	24700	6.48	20240102	29450	-10.70	20240104	18480	42.32	20231031	3.18	N	102710	500	71 억	1779250	N	N	0	N	N
43	20240115	110741	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	26400	150	2	0.57	608367900	23073	37.00	26050	26750	26050	34100	18400	26250	26367.09	12.45	-571	5108	27916	27082	26616	25782	25316	26850	25550	71	7850	500	19420	50	1	14287836	3772	8.06	0.99	12	0.16	3276.00	26565.00	29450	20240104	-10.36	18480	20231031	42.86	29450	-10.36	20240104	24700	6.88	20240102	29450	-10.36	20240104	18480	42.86	20231031	3.18	N	102710	500	71 억	1779250	N	N	0	N	N
44	20240115	100739	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	26550	300	2	1.14	398920900	15077	24.18	26050	26750	26050	34100	18400	26250	26458.90	12.45	-571	4461	27916	27082	26616	25782	25316	26850	25550	71	7850	500	19420	50	1	14287836	3793	8.10	1.00	12	0.11	3276.00	26565.00	29450	20240104	-9.85	18480	20231031	43.67	29450	-9.85	20240104	24700	7.49	20240102	29450	-9.85	20240104	18480	43.67	20231031	3.18	N	102710	500	71 억	1779250	N	N	0	N	N
45	20240115	090742	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	26200	-50	5	-0.19	53378400	2039	3.27	26050	26400	26050	34100	18400	26250	26178.72	12.45	-571	884	27916	27082	26616	25782	25316	26850	25550	71	7850	500	19420	50	1	14287836	3743	8.00	0.99	12	0.01	3276.00	26565.00	29450	20240104	-11.04	18480	20231031	41.77	29450	-11.04	20240104	24700	6.07	20240102	29450	-11.04	20240104	18480	41.77	20231031	3.18	N	102710	500	71 억	1779250	N	N	0	N	N
46	20240112	160752	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	26250	-750	5	-2.78	1653974550	62324	124.24	27000	27450	26150	35100	18900	27000	26518.06	12.38	-2560	10988	27933	27466	27133	26666	26333	27700	26900	71	8100	500	19980	50	1	14287836	3751	8.01	0.99	12	0.44	3276.00	26565.00	29450	20240104	-10.87	18480	20231031	42.05	29450	-10.87	20240104	24700	6.28	20240102	29450	-10.87	20240104	18480	42.05	20231031	3.21	N	102710	500	71 억	1768957	N	N	0	N	N
47	20240112	150740	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	26350	-650	5	-2.41	1593062000	60014	119.63	27000	27450	26150	35100	18900	27000	26523.90	12.38	-2560	10314	27933	27466	27133	26666	26333	27700	26900	71	8100	500	19980	50	1	14287836	3765	8.04	0.99	12	0.42	3276.00	26565.00	29450	20240104	-10.53	18480	20231031	42.59	29450	-10.53	20240104	24700	6.68	20240102	29450	-10.53	20240104	18480	42.59	20231031	3.21	N	102710	500	71 억	1768957	N	N	0	N	N
48	20240112	140739	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	26500	-500	5	-1.85	1330802500	50056	99.78	27000	27450	26250	35100	18900	27000	26563.24	12.38	-2560	7106	27933	27466	27133	26666	26333	27700	26900	71	8100	500	19980	50	1	14287836	3786	8.09	1.00	12	0.35	3276.00	26565.00	29450	20240104	-10.02	18480	20231031	43.40	29450	-10.02	20240104	24700	7.29	20240102	29450	-10.02	20240104	18480	43.40	20231031	3.21	N	102710	500	71 억	1768957	N	N	0	N	N
49	20240112	130736	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	26450	-550	5	-2.04	985845100	37009	73.77	27000	27450	26250	35100	18900	27000	26610.17	12.38	-2560	6901	27933	27466	27133	26666	26333	27700	26900	71	8100	500	19980	50	1	14287836	3779	8.07	1.00	12	0.26	3276.00	26565.00	29450	20240104	-10.19	18480	20231031	43.13	29450	-10.19	20240104	24700	7.09	20240102	29450	-10.19	20240104	18480	43.13	20231031	3.21	N	102710	500	71 억	1768957	N	N	0	N	N
50	20240112	120740	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	26650	-350	5	-1.30	910220600	34157	68.09	27000	27450	26250	35100	18900	27000	26618.67	12.38	-2560	6586	27933	27466	27133	26666	26333	27700	26900	71	8100	500	19980	50	1	14287836	3808	8.13	1.00	12	0.24	3276.00	26565.00	29450	20240104	-9.51	18480	20231031	44.21	29450	-9.51	20240104	24700	7.89	20240102	29450	-9.51	20240104	18480	44.21	20231031	3.21	N	102710	500	71 억	1768957	N	N	0	N	N
51	20240112	110736	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	26700	-300	5	-1.11	873961550	32799	65.38	27000	27450	26250	35100	18900	27000	26614.99	12.38	-2560	6579	27933	27466	27133	26666	26333	27700	26900	71	8100	500	19980	50	1	14287836	3815	8.15	1.01	12	0.23	3276.00	26565.00	29450	20240104	-9.34	18480	20231031	44.48	29450	-9.34	20240104	24700	8.10	20240102	29450	-9.34	20240104	18480	44.48	20231031	3.21	N	102710	500	71 억	1768957	N	N	0	N	N
52	20240112	100736	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	26600	-400	5	-1.48	594112050	22232	44.32	27000	27450	26350	35100	18900	27000	26686.00	12.38	-2560	1643	27933	27466	27133	26666	26333	27700	26900	71	8100	500	19980	50	1	14287836	3801	8.12	1.00	12	0.16	3276.00	26565.00	29450	20240104	-9.68	18480	20231031	43.94	29450	-9.68	20240104	24700	7.69	20240102	29450	-9.68	20240104	18480	43.94	20231031	3.21	N	102710	500	71 억	1768957	N	N	0	N	N
53	20240112	090737	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	27200	200	2	0.74	95029100	3511	7.00	27000	27450	27000	35100	18900	27000	27266.48	12.38	-2560	-172	27933	27466	27133	26666	26333	27700	26900	71	8100	500	19980	50	1	14287836	3886	8.30	1.02	12	0.02	3276.00	26565.00	29450	20240104	-7.64	18480	20231031	47.19	29450	-7.64	20240104	24700	10.12	20240102	29450	-7.64	20240104	18480	47.19	20231031	3.21	N	102710	500	71 억	1768957	N	N	0	N	N
54	20240111	160732	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	27000	250	2	0.93	1361029050	50142	54.27	26850	27600	26800	34750	18750	26750	27143.55	12.42	-10134	-2958	27850	27300	26850	26300	25850	27075	26075	71	8000	500	19790	50	1	14287836	3858	8.24	1.02	12	0.35	3276.00	26565.00	29450	20240104	-8.32	18480	20231031	46.10	29450	-8.32	20240104	24700	9.31	20240102	29450	-8.32	20240104	18480	46.10	20231031	3.19	N	102710	500	71 억	1774609	N	N	0	N	N
55	20240111	150737	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	27050	300	2	1.12	1314374950	48415	52.40	26850	27600	26800	34750	18750	26750	27148.09	12.42	-10134	-3219	27850	27300	26850	26300	25850	27075	26075	71	8000	500	19790	50	1	14287836	3865	8.26	1.02	12	0.34	3276.00	26565.00	29450	20240104	-8.15	18480	20231031	46.37	29450	-8.15	20240104	24700	9.51	20240102	29450	-8.15	20240104	18480	46.37	20231031	3.19	N	102710	500	71 억	1774609	N	N	0	N	N
56	20240111	140735	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	27250	500	2	1.87	891512100	32817	35.52	26850	27600	26800	34750	18750	26750	27166.17	12.42	-10134	-7138	27850	27300	26850	26300	25850	27075	26075	71	8000	500	19790	50	1	14287836	3893	8.32	1.03	12	0.23	3276.00	26565.00	29450	20240104	-7.47	18480	20231031	47.46	29450	-7.47	20240104	24700	10.32	20240102	29450	-7.47	20240104	18480	47.46	20231031	3.19	N	102710	500	71 억	1774609	N	N	0	N	N
57	20240111	130733	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	27100	350	2	1.31	817497900	30100	32.58	26850	27600	26800	34750	18750	26750	27159.40	12.42	-10134	-6144	27850	27300	26850	26300	25850	27075	26075	71	8000	500	19790	50	1	14287836	3872	8.27	1.02	12	0.21	3276.00	26565.00	29450	20240104	-7.98	18480	20231031	46.65	29450	-7.98	20240104	24700	9.72	20240102	29450	-7.98	20240104	18480	46.65	20231031	3.19	N	102710	500	71 억	1774609	N	N	0	N	N
58	20240111	120734	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	27050	300	2	1.12	772090250	28425	30.77	26850	27600	26800	34750	18750	26750	27162.37	12.42	-10134	-5849	27850	27300	26850	26300	25850	27075	26075	71	8000	500	19790	50	1	14287836	3865	8.26	1.02	12	0.20	3276.00	26565.00	29450	20240104	-8.15	18480	20231031	46.37	29450	-8.15	20240104	24700	9.51	20240102	29450	-8.15	20240104	18480	46.37	20231031	3.19	N	102710	500	71 억	1774609	N	N	0	N	N
59	20240111	110736	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	27250	500	2	1.87	715908950	26359	28.53	26850	27600	26800	34750	18750	26750	27159.94	12.42	-10134	-5059	27850	27300	26850	26300	25850	27075	26075	71	8000	500	19790	50	1	14287836	3893	8.32	1.03	12	0.18	3276.00	26565.00	29450	20240104	-7.47	18480	20231031	47.46	29450	-7.47	20240104	24700	10.32	20240102	29450	-7.47	20240104	18480	47.46	20231031	3.19	N	102710	500	71 억	1774609	N	N	0	N	N
60	20240111	100735	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	27400	650	2	2.43	598214300	22025	23.84	26850	27600	26800	34750	18750	26750	27160.69	12.42	-10134	-1947	27850	27300	26850	26300	25850	27075	26075	71	8000	500	19790	50	1	14287836	3915	8.36	1.03	12	0.15	3276.00	26565.00	29450	20240104	-6.96	18480	20231031	48.27	29450	-6.96	20240104	24700	10.93	20240102	29450	-6.96	20240104	18480	48.27	20231031	3.19	N	102710	500	71 억	1774609	N	N	0	N	N
61	20240111	090734	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	26850	100	2	0.37	58792750	2180	2.36	26850	27100	26850	34750	18750	26750	26969.15	12.42	-10134	-394	27850	27300	26850	26300	25850	27075	26075	71	8000	500	19790	50	1	14287836	3836	8.20	1.01	12	0.02	3276.00	26565.00	29450	20240104	-8.83	18480	20231031	45.29	29450	-8.83	20240104	24700	8.70	20240102	29450	-8.83	20240104	18480	45.29	20231031	3.19	N	102710	500	71 억	1774609	N	N	0	N	N
62	20240110	160731	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	26750	-400	5	-1.47	2467902600	92240	88.48	27200	27400	26400	35250	19050	27150	26755.23	12.40	0	13522	29116	28132	27616	26632	26116	27875	26375	71	8100	500	20090	50	1	14287836	3822	8.17	1.01	12	0.65	3276.00	26565.00	29450	20240104	-9.17	18480	20231031	44.75	29450	-9.17	20240104	24700	8.30	20240102	29450	-9.17	20240104	18480	44.75	20231031	3.16	N	102710	500	71 억	1771508	N	N	1	N	N
63	20240110	150734	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	26900	-250	5	-0.92	2270223500	84878	81.42	27200	27400	26400	35250	19050	27150	26746.90	12.40	0	16332	29116	28132	27616	26632	26116	27875	26375	71	8100	500	20090	50	1	14287836	3843	8.21	1.01	12	0.59	3276.00	26565.00	29450	20240104	-8.66	18480	20231031	45.56	29450	-8.66	20240104	24700	8.91	20240102	29450	-8.66	20240104	18480	45.56	20231031	3.16	N	102710	500	71 억	1771508	N	N	1	N	N
64	20240110	140735	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	26550	-600	5	-2.21	1751776600	65413	62.75	27200	27400	26500	35250	19050	27150	26780.25	12.40	0	16314	29116	28132	27616	26632	26116	27875	26375	71	8100	500	20090	50	1	14287836	3793	8.10	1.00	12	0.46	3276.00	26565.00	29450	20240104	-9.85	18480	20231031	43.67	29450	-9.85	20240104	24700	7.49	20240102	29450	-9.85	20240104	18480	43.67	20231031	3.16	N	102710	500	71 억	1771508	N	N	1	N	N
65	20240110	130732	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	26600	-550	5	-2.03	1481691400	55255	53.00	27200	27400	26500	35250	19050	27150	26815.52	12.40	0	10802	29116	28132	27616	26632	26116	27875	26375	71	8100	500	20090	50	1	14287836	3801	8.12	1.00	12	0.39	3276.00	26565.00	29450	20240104	-9.68	18480	20231031	43.94	29450	-9.68	20240104	24700	7.69	20240102	29450	-9.68	20240104	18480	43.94	20231031	3.16	N	102710	500	71 억	1771508	N	N	1	N	N
66	20240110	120734	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	26750	-400	5	-1.47	1296404100	48305	46.34	27200	27400	26500	35250	19050	27150	26837.89	12.40	0	6211	29116	28132	27616	26632	26116	27875	26375	71	8100	500	20090	50	1	14287836	3822	8.17	1.01	12	0.34	3276.00	26565.00	29450	20240104	-9.17	18480	20231031	44.75	29450	-9.17	20240104	24700	8.30	20240102	29450	-9.17	20240104	18480	44.75	20231031	3.16	N	102710	500	71 억	1771508	N	N	1	N	N
67	20240110	110732	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	26700	-450	5	-1.66	834618850	30986	29.72	27200	27400	26650	35250	19050	27150	26935.35	12.40	0	-397	29116	28132	27616	26632	26116	27875	26375	71	8100	500	20090	50	1	14287836	3815	8.15	1.01	12	0.22	3276.00	26565.00	29450	20240104	-9.34	18480	20231031	44.48	29450	-9.34	20240104	24700	8.10	20240102	29450	-9.34	20240104	18480	44.48	20231031	3.16	N	102710	500	71 억	1771508	N	N	1	N	N
68	20240110	100731	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	26950	-200	5	-0.74	430598950	15901	15.25	27200	27400	26900	35250	19050	27150	27079.99	12.40	0	-2166	29116	28132	27616	26632	26116	27875	26375	71	8100	500	20090	50	1	14287836	3851	8.23	1.01	12	0.11	3276.00	26565.00	29450	20240104	-8.49	18480	20231031	45.83	29450	-8.49	20240104	24700	9.11	20240102	29450	-8.49	20240104	18480	45.83	20231031	3.16	N	102710	500	71 억	1771508	N	N	1	N	N
69	20240110	090731	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	27150	0	3	0.00	52182050	1913	1.84	27200	27400	27150	35250	19050	27150	27277.60	12.40	0	-109	29116	28132	27616	26632	26116	27875	26375	71	8100	500	20090	50	1	14287836	3879	8.29	1.02	12	0.01	3276.00	26565.00	29450	20240104	-7.81	18480	20231031	46.92	29450	-7.81	20240104	24700	9.92	20240102	29450	-7.81	20240104	18480	46.92	20231031	3.16	N	102710	500	71 억	1771508	N	N	1	N	N
70	20240109	160730	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	27150	-1050	5	-3.72	2882697050	103933	139.41	28200	28600	27100	36650	19750	28200	27740.33	12.28	-2538	-14771	28800	28500	28100	27800	27400	28650	27950	71	8450	500	20860	50	1	14287836	3879	8.29	1.02	12	0.73	3276.00	26565.00	29450	20240104	-7.81	18480	20231031	46.92	29450	-7.81	20240104	24700	9.92	20240102	29450	-7.81	20240104	18480	46.92	20231031	3.13	N	102710	500	71 억	1754784	N	N	1	N	N
71	20240109	150731	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	27300	-900	5	-3.19	2658661600	95682	128.34	28200	28600	27150	36650	19750	28200	27786.43	12.28	-2538	-13653	28800	28500	28100	27800	27400	28650	27950	71	8450	500	20860	50	1	14287836	3901	8.33	1.03	12	0.67	3276.00	26565.00	29450	20240104	-7.30	18480	20231031	47.73	29450	-7.30	20240104	24700	10.53	20240102	29450	-7.30	20240104	18480	47.73	20231031	3.13	N	102710	500	71 억	1754784	N	N	0	N	N
72	20240109	140731	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	27500	-700	5	-2.48	2178069300	78069	104.71	28200	28600	27400	36650	19750	28200	27899.29	12.28	-2538	-12067	28800	28500	28100	27800	27400	28650	27950	71	8450	500	20860	50	1	14287836	3929	8.39	1.04	12	0.55	3276.00	26565.00	29450	20240104	-6.62	18480	20231031	48.81	29450	-6.62	20240104	24700	11.34	20240102	29450	-6.62	20240104	18480	48.81	20231031	3.13	N	102710	500	71 억	1754784	N	N	0	N	N
73	20240109	130731	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	27500	-700	5	-2.48	1887146800	67487	90.52	28200	28600	27500	36650	19750	28200	27963.12	12.28	-2538	-12050	28800	28500	28100	27800	27400	28650	27950	71	8450	500	20860	50	1	14287836	3929	8.39	1.04	12	0.47	3276.00	26565.00	29450	20240104	-6.62	18480	20231031	48.81	29450	-6.62	20240104	24700	11.34	20240102	29450	-6.62	20240104	18480	48.81	20231031	3.13	N	102710	500	71 억	1754784	N	N	0	N	N
74	20240109	120737	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	27850	-350	5	-1.24	1290498300	45927	61.60	28200	28600	27800	36650	19750	28200	28098.90	12.28	-2538	-7489	28800	28500	28100	27800	27400	28650	27950	71	8450	500	20860	50	1	14287836	3979	8.50	1.05	12	0.32	3276.00	26565.00	29450	20240104	-5.43	18480	20231031	50.70	29450	-5.43	20240104	24700	12.75	20240102	29450	-5.43	20240104	18480	50.70	20231031	3.13	N	102710	500	71 억	1754784	N	N	0	N	N
75	20240109	110732	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	27950	-250	5	-0.89	1018497050	36181	48.53	28200	28600	27850	36650	19750	28200	28150.05	12.28	-2538	-3084	28800	28500	28100	27800	27400	28650	27950	71	8450	500	20860	50	1	14287836	3993	8.53	1.05	12	0.25	3276.00	26565.00	29450	20240104	-5.09	18480	20231031	51.24	29450	-5.09	20240104	24700	13.16	20240102	29450	-5.09	20240104	18480	51.24	20231031	3.13	N	102710	500	71 억	1754784	N	N	0	N	N
76	20240109	100731	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	27950	-250	5	-0.89	825220700	29265	39.25	28200	28600	27950	36650	19750	28200	28198.21	12.28	-2538	-183	28800	28500	28100	27800	27400	28650	27950	71	8450	500	20860	50	1	14287836	3993	8.53	1.05	12	0.20	3276.00	26565.00	29450	20240104	-5.09	18480	20231031	51.24	29450	-5.09	20240104	24700	13.16	20240102	29450	-5.09	20240104	18480	51.24	20231031	3.13	N	102710	500	71 억	1754784	N	N	0	N	N
77	20240109	090731	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	28200	0	3	0.00	292455200	10337	13.87	28200	28600	28150	36650	19750	28200	28292.08	12.28	-2538	379	28800	28500	28100	27800	27400	28650	27950	71	8450	500	20860	50	1	14287836	4029	8.61	1.06	12	0.07	3276.00	26565.00	29450	20240104	-4.24	18480	20231031	52.60	29450	-4.24	20240104	24700	14.17	20240102	29450	-4.24	20240104	18480	52.60	20231031	3.13	N	102710	500	71 억	1754784	N	N	0	N	N
78	20240108	160729	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	28200	150	2	0.53	2075747050	74154	72.07	28100	28400	27700	36450	19650	28050	27991.48	12.29	0	4703	29483	28766	28083	27366	26683	28425	27025	71	8400	500	20750	50	1	14287836	4029	8.61	1.06	12	0.52	3276.00	26565.00	29450	20240104	-4.24	18480	20231031	52.60	29450	-4.24	20240104	24700	14.17	20240102	29450	-4.24	20240104	18480	52.60	20231031	2.84	N	102710	500	71 억	1755644	N	N	0	N	N
79	20240108	150731	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	28150	100	2	0.36	1908389400	68211	66.29	28100	28400	27700	36450	19650	28050	27977.73	12.29	0	5858	29483	28766	28083	27366	26683	28425	27025	71	8400	500	20750	50	1	14287836	4022	8.59	1.06	12	0.48	3276.00	26565.00	29450	20240104	-4.41	18480	20231031	52.33	29450	-4.41	20240104	24700	13.97	20240102	29450	-4.41	20240104	18480	52.33	20231031	2.84	N	102710	500	71 억	1755644	N	N	0	N	N
80	20240108	140730	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	27850	-200	5	-0.71	1462690750	52313	50.84	28100	28400	27700	36450	19650	28050	27960.36	12.29	0	3004	29483	28766	28083	27366	26683	28425	27025	71	8400	500	20750	50	1	14287836	3979	8.50	1.05	12	0.37	3276.00	26565.00	29450	20240104	-5.43	18480	20231031	50.70	29450	-5.43	20240104	24700	12.75	20240102	29450	-5.43	20240104	18480	50.70	20231031	2.84	N	102710	500	71 억	1755644	N	N	0	N	N
81	20240108	130730	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	27800	-250	5	-0.89	1279716950	45735	44.45	28100	28400	27700	36450	19650	28050	27981.13	12.29	0	-900	29483	28766	28083	27366	26683	28425	27025	71	8400	500	20750	50	1	14287836	3972	8.49	1.05	12	0.32	3276.00	26565.00	29450	20240104	-5.60	18480	20231031	50.43	29450	-5.60	20240104	24700	12.55	20240102	29450	-5.60	20240104	18480	50.43	20231031	2.84	N	102710	500	71 억	1755644	N	N	0	N	N
82	20240108	120730	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	27850	-200	5	-0.71	1144081500	40858	39.71	28100	28400	27700	36450	19650	28050	28001.40	12.29	0	-1619	29483	28766	28083	27366	26683	28425	27025	71	8400	500	20750	50	1	14287836	3979	8.50	1.05	12	0.29	3276.00	26565.00	29450	20240104	-5.43	18480	20231031	50.70	29450	-5.43	20240104	24700	12.75	20240102	29450	-5.43	20240104	18480	50.70	20231031	2.84	N	102710	500	71 억	1755644	N	N	0	N	N
83	20240108	110731	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	27750	-300	5	-1.07	1052419550	37562	36.50	28100	28400	27750	36450	19650	28050	28018.20	12.29	0	-1592	29483	28766	28083	27366	26683	28425	27025	71	8400	500	20750	50	1	14287836	3965	8.47	1.04	12	0.26	3276.00	26565.00	29450	20240104	-5.77	18480	20231031	50.16	29450	-5.77	20240104	24700	12.35	20240102	29450	-5.77	20240104	18480	50.16	20231031	2.84	N	102710	500	71 억	1755644	N	N	0	N	N
84	20240108	100731	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	27900	-150	5	-0.53	828808200	29537	28.71	28100	28400	27750	36450	19650	28050	28060.00	12.29	0	-620	29483	28766	28083	27366	26683	28425	27025	71	8400	500	20750	50	1	14287836	3986	8.52	1.05	12	0.21	3276.00	26565.00	29450	20240104	-5.26	18480	20231031	50.97	29450	-5.26	20240104	24700	12.96	20240102	29450	-5.26	20240104	18480	50.97	20231031	2.84	N	102710	500	71 억	1755644	N	N	0	N	N
85	20240108	090729	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	28100	50	2	0.18	73730050	2631	2.56	28100	28150	27850	36450	19650	28050	28023.56	12.29	0	-1040	29483	28766	28083	27366	26683	28425	27025	71	8400	500	20750	50	1	14287836	4015	8.58	1.06	12	0.02	3276.00	26565.00	29450	20240104	-4.58	18480	20231031	52.06	29450	-4.58	20240104	24700	13.77	20240102	29450	-4.58	20240104	18480	52.06	20231031	2.84	N	102710	500	71 억	1755644	N	N	0	N	N
86	20240105	160729	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	28050	-50	5	-0.18	2860215400	102145	19.25	28100	28800	27400	36500	19700	28100	28001.51	12.40	0	-26305	31066	29582	27966	26482	24866	30325	27225	71	8400	500	20790	50	1	14287836	4008	8.56	1.06	12	0.71	3276.00	26565.00	29450	20240104	-4.75	18480	20231031	51.79	29450	-4.75	20240104	24700	13.56	20240102	29450	-4.75	20240104	18480	51.79	20231031	2.59	N	102710	500	71 억	1771445	N	N	0	N	N
87	20240105	150730	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	28150	50	2	0.18	2752409300	98307	18.53	28100	28800	27400	36500	19700	28100	27998.10	12.40	0	-25768	31066	29582	27966	26482	24866	30325	27225	71	8400	500	20790	50	1	14287836	4022	8.59	1.06	12	0.69	3276.00	26565.00	29450	20240104	-4.41	18480	20231031	52.33	29450	-4.41	20240104	24700	13.97	20240102	29450	-4.41	20240104	18480	52.33	20231031	2.59	N	102710	500	71 억	1771445	N	N	0	N	N
88	20240105	140727	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	28150	50	2	0.18	2439693200	87249	16.44	28100	28800	27400	36500	19700	28100	27962.42	12.40	0	-20936	31066	29582	27966	26482	24866	30325	27225	71	8400	500	20790	50	1	14287836	4022	8.59	1.06	12	0.61	3276.00	26565.00	29450	20240104	-4.41	18480	20231031	52.33	29450	-4.41	20240104	24700	13.97	20240102	29450	-4.41	20240104	18480	52.33	20231031	2.59	N	102710	500	71 억	1771445	N	N	0	N	N
89	20240105	130729	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	28300	200	2	0.71	2241136950	80217	15.12	28100	28800	27400	36500	19700	28100	27938.43	12.40	0	-19831	31066	29582	27966	26482	24866	30325	27225	71	8400	500	20790	50	1	14287836	4043	8.64	1.07	12	0.56	3276.00	26565.00	29450	20240104	-3.90	18480	20231031	53.14	29450	-3.90	20240104	24700	14.57	20240102	29450	-3.90	20240104	18480	53.14	20231031	2.59	N	102710	500	71 억	1771445	N	N	0	N	N
90	20240105	120728	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	28500	400	2	1.42	2062654850	73932	13.93	28100	28800	27400	36500	19700	28100	27899.35	12.40	0	-18735	31066	29582	27966	26482	24866	30325	27225	71	8400	500	20790	50	1	14287836	4072	8.70	1.07	12	0.52	3276.00	26565.00	29450	20240104	-3.23	18480	20231031	54.22	29450	-3.23	20240104	24700	15.38	20240102	29450	-3.23	20240104	18480	54.22	20231031	2.59	N	102710	500	71 억	1771445	N	N	0	N	N
91	20240105	110727	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	27750	-350	5	-1.25	1264155700	45614	8.60	28100	28250	27400	36500	19700	28100	27714.20	12.40	0	-6058	31066	29582	27966	26482	24866	30325	27225	71	8400	500	20790	50	1	14287836	3965	8.47	1.04	12	0.32	3276.00	26565.00	29450	20240104	-5.77	18480	20231031	50.16	29450	-5.77	20240104	24700	12.35	20240102	29450	-5.77	20240104	18480	50.16	20231031	2.59	N	102710	500	71 억	1771445	N	N	0	N	N
92	20240105	100731	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	27750	-350	5	-1.25	710845400	25601	4.82	28100	28250	27400	36500	19700	28100	27766.31	12.40	0	-3470	31066	29582	27966	26482	24866	30325	27225	71	8400	500	20790	50	1	14287836	3965	8.47	1.04	12	0.18	3276.00	26565.00	29450	20240104	-5.77	18480	20231031	50.16	29450	-5.77	20240104	24700	12.35	20240102	29450	-5.77	20240104	18480	50.16	20231031	2.59	N	102710	500	71 억	1771445	N	N	0	N	N
93	20240105	090727	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	27850	-250	5	-0.89	160244000	5724	1.08	28100	28250	27800	36500	19700	28100	27995.11	12.40	0	-246	31066	29582	27966	26482	24866	30325	27225	71	8400	500	20790	50	1	14287836	3979	8.50	1.05	12	0.04	3276.00	26565.00	29450	20240104	-5.43	18480	20231031	50.70	29450	-5.43	20240104	24700	12.75	20240102	29450	-5.43	20240104	18480	50.70	20231031	2.59	N	102710	500	71 억	1771445	N	N	0	N	N
94	20240104	160724	00	60.00	KOSDAQ	신고가	화학	N	N	N	N	60	N	28100	1500	2	5.64	15098034000	530016	396.80	26550	29450	26350	34550	18650	26600	28486.31	12.45	-78	-9952	27533	27066	26533	26066	25533	27300	26300	71	7950	500	19680	50	1	14287836	4015	8.58	1.06	12	3.71	3276.00	26565.00	29450	20240104	-4.58	18480	20231031	52.06	29450	-4.58	20240104	24700	13.77	20240102	29450	-4.58	20240104	18480	52.06	20231031	2.44	N	102710	500	71 억	1779533	N	N	3	N	N
95	20240104	150726	00	60.00	KOSDAQ	신고가	화학	N	N	N	N	60	N	28550	1950	2	7.33	14406974050	505647	378.56	26550	29450	26350	34550	18650	26600	28492.20	12.45	-78	-5245	27533	27066	26533	26066	25533	27300	26300	71	7950	500	19680	50	1	14287836	4079	8.71	1.07	12	3.54	3276.00	26565.00	29450	20240104	-3.06	18480	20231031	54.49	29450	-3.06	20240104	24700	15.59	20240102	29450	-3.06	20240104	18480	54.49	20231031	2.44	N	102710	500	71 억	1779533	N	N	3	N	N
96	20240104	140727	00	60.00	KOSDAQ	신고가	화학	N	N	N	N	60	N	28100	1500	2	5.64	12892799550	451894	338.31	26550	29450	26350	34550	18650	26600	28530.63	12.45	-78	3294	27533	27066	26533	26066	25533	27300	26300	71	7950	500	19680	50	1	14287836	4015	8.58	1.06	12	3.16	3276.00	26565.00	29450	20240104	-4.58	18480	20231031	52.06	29450	-4.58	20240104	24700	13.77	20240102	29450	-4.58	20240104	18480	52.06	20231031	2.44	N	102710	500	71 억	1779533	N	N	3	N	N
97	20240104	130727	00	60.00	KOSDAQ	신고가	화학	N	N	N	N	60	N	28150	1550	2	5.83	12440772350	435858	326.31	26550	29450	26350	34550	18650	26600	28543.22	12.45	-78	4992	27533	27066	26533	26066	25533	27300	26300	71	7950	500	19680	50	1	14287836	4022	8.59	1.06	12	3.05	3276.00	26565.00	29450	20240104	-4.41	18480	20231031	52.33	29450	-4.41	20240104	24700	13.97	20240102	29450	-4.41	20240104	18480	52.33	20231031	2.44	N	102710	500	71 억	1779533	N	N	3	N	N
98	20240104	120725	00	60.00	KOSDAQ	신고가	화학	N	N	N	N	60	N	28150	1550	2	5.83	12113384850	424257	317.62	26550	29450	26350	34550	18650	26600	28552.04	12.45	-78	6075	27533	27066	26533	26066	25533	27300	26300	71	7950	500	19680	50	1	14287836	4022	8.59	1.06	12	2.97	3276.00	26565.00	29450	20240104	-4.41	18480	20231031	52.33	29450	-4.41	20240104	24700	13.97	20240102	29450	-4.41	20240104	18480	52.33	20231031	2.44	N	102710	500	71 억	1779533	N	N	3	N	N
99	20240104	110724	00	60.00	KOSDAQ	신고가	화학	N	N	N	N	60	N	28350	1750	2	6.58	11061382400	387044	289.76	26550	29450	26350	34550	18650	26600	28579.19	12.45	-78	-3559	27533	27066	26533	26066	25533	27300	26300	71	7950	500	19680	50	1	14287836	4051	8.65	1.07	12	2.71	3276.00	26565.00	29450	20240104	-3.74	18480	20231031	53.41	29450	-3.74	20240104	24700	14.78	20240102	29450	-3.74	20240104	18480	53.41	20231031	2.44	N	102710	500	71 억	1779533	N	N	3	N	N
100	20240104	100724	00	60.00	KOSDAQ	신고가	화학	N	N	N	N	60	N	28900	2300	2	8.65	5497675500	194443	145.57	26550	29200	26350	34550	18650	26600	28274.06	12.45	-78	-22373	27533	27066	26533	26066	25533	27300	26300	71	7950	500	19680	50	1	14287836	4129	8.82	1.09	12	1.36	3276.00	26565.00	29200	20240104	-1.03	18480	20231031	56.39	29200	-1.03	20240104	24700	17.00	20240102	29200	-1.03	20240104	18480	56.39	20231031	2.44	N	102710	500	71 억	1779533	N	N	3	N	N
101	20240104	090727	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	26600	0	3	0.00	47884050	1803	1.35	26550	26650	26350	34550	18650	26600	26557.75	12.45	-78	-818	27533	27066	26533	26066	25533	27300	26300	71	7950	500	19680	50	1	14287836	3801	8.12	1.00	12	0.01	3276.00	26565.00	27250	20240102	-2.39	18480	20231031	43.94	27250	-2.39	20240102	24700	7.69	20240102	27250	-2.39	20240102	18480	43.94	20231031	2.44	N	102710	500	71 억	1779533	N	N	3	N	N
102	20240103	160723	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	26600	-450	5	-1.66	3516520700	132841	42.22	26450	27000	26000	35150	18950	27050	26471.45	12.75	0	-43607	28883	27966	26333	25416	23783	28425	25875	71	8100	500	20010	50	1	14287836	3801	8.12	1.00	12	0.93	3276.00	26565.00	27250	20240102	-2.39	18480	20231031	43.94	27250	-2.39	20240102	24700	7.69	20240102	27250	-2.39	20240102	18480	43.94	20231031	2.63	N	102710	500	71 억	1821782	N	N	3	N	N
103	20240103	150722	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	26700	-350	5	-1.29	3275839500	123813	39.35	26450	27000	26000	35150	18950	27050	26457.81	12.75	0	-40745	28883	27966	26333	25416	23783	28425	25875	71	8100	500	20010	50	1	14287836	3815	8.15	1.01	12	0.87	3276.00	26565.00	27250	20240102	-2.02	18480	20231031	44.48	27250	-2.02	20240102	24700	8.10	20240102	27250	-2.02	20240102	18480	44.48	20231031	2.63	N	102710	500	71 억	1821782	N	N	0	N	N
104	20240103	140719	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	26700	-350	5	-1.29	2438427900	92533	29.41	26450	26750	26000	35150	18950	27050	26351.75	12.75	0	-21161	28883	27966	26333	25416	23783	28425	25875	71	8100	500	20010	50	1	14287836	3815	8.15	1.01	12	0.65	3276.00	26565.00	27250	20240102	-2.02	18480	20231031	44.48	27250	-2.02	20240102	24700	8.10	20240102	27250	-2.02	20240102	18480	44.48	20231031	2.63	N	102710	500	71 억	1821782	N	N	0	N	N
105	20240103	130723	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	26600	-450	5	-1.66	2269500900	86179	27.39	26450	26750	26000	35150	18950	27050	26334.47	12.75	0	-18207	28883	27966	26333	25416	23783	28425	25875	71	8100	500	20010	50	1	14287836	3801	8.12	1.00	12	0.60	3276.00	26565.00	27250	20240102	-2.39	18480	20231031	43.94	27250	-2.39	20240102	24700	7.69	20240102	27250	-2.39	20240102	18480	43.94	20231031	2.63	N	102710	500	71 억	1821782	N	N	0	N	N
106	20240103	120725	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	26450	-600	5	-2.22	2103119300	79901	25.39	26450	26750	26000	35150	18950	27050	26321.28	12.75	0	-16962	28883	27966	26333	25416	23783	28425	25875	71	8100	500	20010	50	1	14287836	3779	8.07	1.00	12	0.56	3276.00	26565.00	27250	20240102	-2.94	18480	20231031	43.13	27250	-2.94	20240102	24700	7.09	20240102	27250	-2.94	20240102	18480	43.13	20231031	2.63	N	102710	500	71 억	1821782	N	N	0	N	N
107	20240103	110721	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	26400	-650	5	-2.40	1933008500	73474	23.35	26450	26750	26000	35150	18950	27050	26308.43	12.75	0	-12244	28883	27966	26333	25416	23783	28425	25875	71	8100	500	20010	50	1	14287836	3772	8.06	0.99	12	0.51	3276.00	26565.00	27250	20240102	-3.12	18480	20231031	42.86	27250	-3.12	20240102	24700	6.88	20240102	27250	-3.12	20240102	18480	42.86	20231031	2.63	N	102710	500	71 억	1821782	N	N	0	N	N
108	20240103	100722	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	26250	-800	5	-2.96	1227411650	46467	14.77	26450	26750	26200	35150	18950	27050	26414.27	12.75	0	-10741	28883	27966	26333	25416	23783	28425	25875	71	8100	500	20010	50	1	14287836	3751	8.01	0.99	12	0.33	3276.00	26565.00	27250	20240102	-3.67	18480	20231031	42.05	27250	-3.67	20240102	24700	6.28	20240102	27250	-3.67	20240102	18480	42.05	20231031	2.63	N	102710	500	71 억	1821782	N	N	0	N	N
109	20240103	090721	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	26500	-550	5	-2.03	345826900	13038	4.14	26450	26750	26250	35150	18950	27050	26523.28	12.75	0	-1701	28883	27966	26333	25416	23783	28425	25875	71	8100	500	20010	50	1	14287836	3786	8.09	1.00	12	0.09	3276.00	26565.00	27250	20240102	-2.75	18480	20231031	43.40	27250	-2.75	20240102	24700	7.29	20240102	27250	-2.75	20240102	18480	43.40	20231031	2.63	N	102710	500	71 억	1821782	N	N	0	N	N
110	20240102	160721	00	60.00	KOSDAQ	신고가	화학	N	N	N	N	60	N	27050	2350	2	9.51	8288765250	313842	491.53	24800	27250	24700	32100	17300	24700	26410.48	12.23	-322	66115	25266	24982	24816	24532	24366	24900	24450	71	7400	500	18270	50	1	14287836	3865	8.26	1.02	12	2.20	3276.00	26565.00	27250	20240102	-0.73	18480	20231031	46.37	27250	-0.73	20240102	24700	9.51	20240102	27250	-0.73	20240102	18480	46.37	20231031	2.85	N	102710	500	71 억	1747981	N	N	1	N	N
111	20240102	150720	00	60.00	KOSDAQ	신고가	화학	N	N	N	N	60	N	26850	2150	2	8.70	7878450000	298632	467.71	24800	27250	24700	32100	17300	24700	26381.80	12.23	-322	62829	25266	24982	24816	24532	24366	24900	24450	71	7400	500	18270	50	1	14287836	3836	8.20	1.01	12	2.09	3276.00	26565.00	27250	20240102	-1.47	18480	20231031	45.29	27250	-1.47	20240102	24700	8.70	20240102	27250	-1.47	20240102	18480	45.29	20231031	2.85	N	102710	500	71 억	1747981	N	N	1	N	N
112	20240102	140721	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	26750	2050	2	8.30	5401721950	206865	323.99	24800	26750	24700	32100	17300	24700	26112.30	12.23	-322	51939	25266	24982	24816	24532	24366	24900	24450	71	7400	500	18270	50	1	14287836	3822	8.17	1.01	12	1.45	3276.00	26565.00	27200	20230630	-1.65	18480	20231031	44.75	26750	0.00	20240102	24700	8.30	20240102	27200	-1.65	20230630	18480	44.75	20231031	2.85	N	102710	500	71 억	1747981	N	N	1	N	N
113	20240102	130717	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	25900	1200	2	4.86	3873323700	149102	233.52	24800	26500	24700	32100	17300	24700	25977.68	12.23	-322	36552	25266	24982	24816	24532	24366	24900	24450	71	7400	500	18270	50	1	14287836	3701	7.91	0.97	12	1.04	3276.00	26565.00	27200	20230630	-4.78	18480	20231031	40.15	26500	-2.26	20240102	24700	4.86	20240102	27200	-4.78	20230630	18480	40.15	20231031	2.85	N	102710	500	71 억	1747981	N	N	1	N	N
114	20240102	120716	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	26100	1400	2	5.67	3396496500	130771	204.81	24800	26500	24700	32100	17300	24700	25972.86	12.23	-322	33570	25266	24982	24816	24532	24366	24900	24450	71	7400	500	18270	50	1	14287836	3729	7.97	0.98	12	0.92	3276.00	26565.00	27200	20230630	-4.04	18480	20231031	41.23	26500	-1.51	20240102	24700	5.67	20240102	27200	-4.04	20230630	18480	41.23	20231031	2.85	N	102710	500	71 억	1747981	N	N	1	N	N
115	20240102	110717	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	26300	1600	2	6.48	2631121000	101555	159.05	24800	26500	24700	32100	17300	24700	25908.34	12.23	-322	22789	25266	24982	24816	24532	24366	24900	24450	71	7400	500	18270	50	1	14287836	3758	8.03	0.99	12	0.71	3276.00	26565.00	27200	20230630	-3.31	18480	20231031	42.32	26500	-0.75	20240102	24700	6.48	20240102	27200	-3.31	20230630	18480	42.32	20231031	2.85	N	102710	500	71 억	1747981	N	N	1	N	N
116	20240102	100709	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	25150	450	2	1.82	82874500	3322	5.20	24800	25200	24700	32100	17300	24700	24947.17	12.23	-322	-633	25266	24982	24816	24532	24366	24900	24450	71	7400	500	18270	50	1	14287836	3593	7.68	0.95	12	0.02	3276.00	26565.00	27200	20230630	-7.54	18480	20231031	36.09	25200	-0.20	20240102	24700	1.82	20240102	27200	-7.54	20230630	18480	36.09	20231031	2.85	N	102710	500	71 억	1747981	N	N	1	N	N
117	20240102	090701	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	24700	0	3	0.00	0	0	0.00	0	0	0	32100	17300	24700	0.00	12.23	-322	0	25266	24982	24816	24532	24366	24900	24450	71	7400	500	18270	50	1	14287836	3529	7.54	0.93	12	0.00	3276.00	26565.00	27200	20230630	-9.19	18480	20231031	33.66	0	0.00	0	0	0.00	0	27200	-9.19	20230630	18480	33.66	20231031	2.85	N	102710	500	71 억	1747981	N	N	1	N	N

52 KiB Raw Blame History

52 KiB

Raw Blame History