KissMeData/049550/price/prices-20241001.csv at 4e5cc0d5bd42a2a7bfeebc300e7b944c18ca1476

Files

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

65 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241031	160549	57	100.00	KOSDAQ	화학	N	N	N	N	N	3855	20	2	0.52	13211540	3443	33.81	3835	3875	3830	4985	2685	3835	3837.22	0.16	-43	4028	3931	3883	3786	3738	3907	3762	101	1150	500	2760	5	1	19606277	756	20.40	1.03	12	0.02	189.00	3736.00	4670	20240522	-17.45	3570	20240416	7.98	4670	-17.45	20240522	3570	7.98	20240416	4670	-17.45	20240522	3570	7.98	20240416	0.09	N	049550	500	101 억	32263	N	N	N	N
3	20241031	150555	57	100.00	KOSDAQ	화학	N	N	N	N	N	3855	20	2	0.52	12170305	3172	31.15	3835	3875	3830	4985	2685	3835	3836.79	0.16	-43	4028	3931	3883	3786	3738	3907	3762	101	1150	500	2760	5	1	19606277	756	20.40	1.03	12	0.02	189.00	3736.00	4670	20240522	-17.45	3570	20240416	7.98	4670	-17.45	20240522	3570	7.98	20240416	4670	-17.45	20240522	3570	7.98	20240416	0.09	N	049550	500	101 억	32263	N	N	N	N
4	20241031	140555	57	100.00	KOSDAQ	화학	N	N	N	N	N	3865	30	2	0.78	11765505	3067	30.12	3835	3875	3830	4985	2685	3835	3836.16	0.16	-43	4028	3931	3883	3786	3738	3907	3762	101	1150	500	2760	5	1	19606277	758	20.45	1.03	12	0.02	189.00	3736.00	4670	20240522	-17.24	3570	20240416	8.26	4670	-17.24	20240522	3570	8.26	20240416	4670	-17.24	20240522	3570	8.26	20240416	0.09	N	049550	500	101 억	32263	N	N	N	N
5	20241031	130554	57	100.00	KOSDAQ	화학	N	N	N	N	N	3865	30	2	0.78	11753910	3064	30.09	3835	3875	3830	4985	2685	3835	3836.13	0.16	-43	4028	3931	3883	3786	3738	3907	3762	101	1150	500	2760	5	1	19606277	758	20.45	1.03	12	0.02	189.00	3736.00	4670	20240522	-17.24	3570	20240416	8.26	4670	-17.24	20240522	3570	8.26	20240416	4670	-17.24	20240522	3570	8.26	20240416	0.09	N	049550	500	101 억	32263	N	N	N	N
6	20241031	120554	57	100.00	KOSDAQ	화학	N	N	N	N	N	3865	30	2	0.78	11715260	3054	29.99	3835	3875	3830	4985	2685	3835	3836.04	0.16	-43	4028	3931	3883	3786	3738	3907	3762	101	1150	500	2760	5	1	19606277	758	20.45	1.03	12	0.02	189.00	3736.00	4670	20240522	-17.24	3570	20240416	8.26	4670	-17.24	20240522	3570	8.26	20240416	4670	-17.24	20240522	3570	8.26	20240416	0.09	N	049550	500	101 억	32263	N	N	N	N
7	20241031	110555	57	100.00	KOSDAQ	화학	N	N	N	N	N	3860	25	2	0.65	10295330	2686	26.38	3835	3875	3830	4985	2685	3835	3832.96	0.16	-13	4028	3931	3883	3786	3738	3907	3762	101	1150	500	2760	5	1	19606277	757	20.42	1.03	12	0.01	189.00	3736.00	4670	20240522	-17.34	3570	20240416	8.12	4670	-17.34	20240522	3570	8.12	20240416	4670	-17.34	20240522	3570	8.12	20240416	0.09	N	049550	500	101 억	32263	N	N	N	N
8	20241031	100554	57	100.00	KOSDAQ	화학	N	N	N	N	N	3855	20	2	0.52	8956560	2337	22.95	3835	3875	3830	4985	2685	3835	3832.50	0.16	-13	4028	3931	3883	3786	3738	3907	3762	101	1150	500	2760	5	1	19606277	756	20.40	1.03	12	0.01	189.00	3736.00	4670	20240522	-17.45	3570	20240416	7.98	4670	-17.45	20240522	3570	7.98	20240416	4670	-17.45	20240522	3570	7.98	20240416	0.09	N	049550	500	101 억	32263	N	N	N	N
9	20241031	090552	57	100.00	KOSDAQ	화학	N	N	N	N	N	3830	-5	5	-0.13	8506585	2220	21.80	3835	3835	3830	4985	2685	3835	3831.80	0.16	0	4028	3931	3883	3786	3738	3907	3762	101	1150	500	2760	5	1	19606277	751	20.26	1.03	12	0.01	189.00	3736.00	4670	20240522	-17.99	3570	20240416	7.28	4670	-17.99	20240522	3570	7.28	20240416	4670	-17.99	20240522	3570	7.28	20240416	0.09	N	049550	500	101 억	32263	N	N	N	N
10	20241030	160550	57	100.00	KOSDAQ	화학	N	N	N	N	N	3835	-55	5	-1.41	39329795	10183	132.69	3980	3980	3835	5050	2725	3890	3862.71	0.16	-30	3996	3942	3876	3822	3756	3970	3850	101	1160	500	2800	5	1	19606277	752	20.29	1.03	12	0.05	189.00	3736.00	4670	20240522	-17.88	3570	20240416	7.42	4670	-17.88	20240522	3570	7.42	20240416	4670	-17.88	20240522	3570	7.42	20240416	0.09	N	049550	500	101 억	32293	N	N	N	N
11	20241030	150603	57	100.00	KOSDAQ	화학	N	N	N	N	N	3850	-40	5	-1.03	31221025	8071	105.17	3980	3980	3845	5050	2725	3890	3868.30	0.16	917	3996	3942	3876	3822	3756	3970	3850	101	1160	500	2800	5	1	19606277	755	20.37	1.03	12	0.04	189.00	3736.00	4670	20240522	-17.56	3570	20240416	7.84	4670	-17.56	20240522	3570	7.84	20240416	4670	-17.56	20240522	3570	7.84	20240416	0.09	N	049550	500	101 억	32293	N	N	N	N
12	20241030	140556	57	100.00	KOSDAQ	화학	N	N	N	N	N	3885	-5	5	-0.13	9826495	2516	32.79	3980	3980	3875	5050	2725	3890	3905.60	0.16	230	3996	3942	3876	3822	3756	3970	3850	101	1160	500	2800	5	1	19606277	762	20.56	1.04	12	0.01	189.00	3736.00	4670	20240522	-16.81	3570	20240416	8.82	4670	-16.81	20240522	3570	8.82	20240416	4670	-16.81	20240522	3570	8.82	20240416	0.09	N	049550	500	101 억	32293	N	N	N	N
13	20241030	130556	57	100.00	KOSDAQ	화학	N	N	N	N	N	3890	0	3	0.00	9822610	2515	32.77	3980	3980	3875	5050	2725	3890	3905.61	0.16	230	3996	3942	3876	3822	3756	3970	3850	101	1160	500	2800	5	1	19606277	763	20.58	1.04	12	0.01	189.00	3736.00	4670	20240522	-16.70	3570	20240416	8.96	4670	-16.70	20240522	3570	8.96	20240416	4670	-16.70	20240522	3570	8.96	20240416	0.09	N	049550	500	101 억	32293	N	N	N	N
14	20241030	120603	57	100.00	KOSDAQ	화학	N	N	N	N	N	3880	-10	5	-0.26	7972255	2038	26.56	3980	3980	3880	5050	2725	3890	3911.80	0.16	230	3996	3942	3876	3822	3756	3970	3850	101	1160	500	2800	5	1	19606277	761	20.53	1.04	12	0.01	189.00	3736.00	4670	20240522	-16.92	3570	20240416	8.68	4670	-16.92	20240522	3570	8.68	20240416	4670	-16.92	20240522	3570	8.68	20240416	0.09	N	049550	500	101 억	32293	N	N	N	N
15	20241030	110554	57	100.00	KOSDAQ	화학	N	N	N	N	N	3895	5	2	0.13	6205830	1583	20.63	3980	3980	3880	5050	2725	3890	3920.30	0.16	250	3996	3942	3876	3822	3756	3970	3850	101	1160	500	2800	5	1	19606277	764	20.61	1.04	12	0.01	189.00	3736.00	4670	20240522	-16.60	3570	20240416	9.10	4670	-16.60	20240522	3570	9.10	20240416	4670	-16.60	20240522	3570	9.10	20240416	0.09	N	049550	500	101 억	32293	N	N	N	N
16	20241030	100552	57	100.00	KOSDAQ	화학	N	N	N	N	N	3895	5	2	0.13	5247660	1337	17.42	3980	3980	3880	5050	2725	3890	3924.95	0.16	250	3996	3942	3876	3822	3756	3970	3850	101	1160	500	2800	5	1	19606277	764	20.61	1.04	12	0.01	189.00	3736.00	4670	20240522	-16.60	3570	20240416	9.10	4670	-16.60	20240522	3570	9.10	20240416	4670	-16.60	20240522	3570	9.10	20240416	0.09	N	049550	500	101 억	32293	N	N	N	N
17	20241030	090555	57	100.00	KOSDAQ	화학	N	N	N	N	N	3900	10	2	0.26	2769445	700	9.12	3980	3980	3900	5050	2725	3890	3956.35	0.16	0	3996	3942	3876	3822	3756	3970	3850	101	1160	500	2800	5	1	19606277	765	20.63	1.04	12	0.00	189.00	3736.00	4670	20240522	-16.49	3570	20240416	9.24	4670	-16.49	20240522	3570	9.24	20240416	4670	-16.49	20240522	3570	9.24	20240416	0.09	N	049550	500	101 억	32293	N	N	N	N
18	20241029	160534	57	100.00	KOSDAQ	화학	N	N	N	N	N	3890	25	2	0.65	29925745	7667	384.89	3810	3930	3810	5020	2710	3865	3903.19	0.17	-298	4031	3947	3866	3782	3701	3907	3742	101	1155	500	2780	5	1	19606277	763	20.58	1.04	12	0.04	189.00	3736.00	4670	20240522	-16.70	3570	20240416	8.96	4670	-16.70	20240522	3570	8.96	20240416	4670	-16.70	20240522	3570	8.96	20240416	0.09	N	049550	500	101 억	32591	N	N	N	N
19	20241029	150545	57	100.00	KOSDAQ	화학	N	N	N	N	N	3910	45	2	1.16	29115935	7459	374.45	3810	3930	3810	5020	2710	3865	3903.46	0.17	-298	4031	3947	3866	3782	3701	3907	3742	101	1155	500	2780	5	1	19606277	767	20.69	1.05	12	0.04	189.00	3736.00	4670	20240522	-16.27	3570	20240416	9.52	4670	-16.27	20240522	3570	9.52	20240416	4670	-16.27	20240522	3570	9.52	20240416	0.09	N	049550	500	101 억	32591	N	N	N	N
20	20241029	140525	57	100.00	KOSDAQ	화학	N	N	N	N	N	3915	50	2	1.29	28947805	7416	372.29	3810	3930	3810	5020	2710	3865	3903.43	0.17	-298	4031	3947	3866	3782	3701	3907	3742	101	1155	500	2780	5	1	19606277	768	20.71	1.05	12	0.04	189.00	3736.00	4670	20240522	-16.17	3570	20240416	9.66	4670	-16.17	20240522	3570	9.66	20240416	4670	-16.17	20240522	3570	9.66	20240416	0.09	N	049550	500	101 억	32591	N	N	N	N
21	20241029	130538	57	100.00	KOSDAQ	화학	N	N	N	N	N	3890	25	2	0.65	23625360	6048	303.61	3810	3930	3810	5020	2710	3865	3906.31	0.17	-298	4031	3947	3866	3782	3701	3907	3742	101	1155	500	2780	5	1	19606277	763	20.58	1.04	12	0.03	189.00	3736.00	4670	20240522	-16.70	3570	20240416	8.96	4670	-16.70	20240522	3570	8.96	20240416	4670	-16.70	20240522	3570	8.96	20240416	0.09	N	049550	500	101 억	32591	N	N	N	N
22	20241029	120541	57	100.00	KOSDAQ	화학	N	N	N	N	N	3890	25	2	0.65	23613690	6045	303.46	3810	3930	3810	5020	2710	3865	3906.32	0.17	-298	4031	3947	3866	3782	3701	3907	3742	101	1155	500	2780	5	1	19606277	763	20.58	1.04	12	0.03	189.00	3736.00	4670	20240522	-16.70	3570	20240416	8.96	4670	-16.70	20240522	3570	8.96	20240416	4670	-16.70	20240522	3570	8.96	20240416	0.09	N	049550	500	101 억	32591	N	N	N	N
23	20241029	110555	57	100.00	KOSDAQ	화학	N	N	N	N	N	3920	55	2	1.42	23015860	5891	295.73	3810	3930	3810	5020	2710	3865	3906.95	0.17	-298	4031	3947	3866	3782	3701	3907	3742	101	1155	500	2780	5	1	19606277	769	20.74	1.05	12	0.03	189.00	3736.00	4670	20240522	-16.06	3570	20240416	9.80	4670	-16.06	20240522	3570	9.80	20240416	4670	-16.06	20240522	3570	9.80	20240416	0.09	N	049550	500	101 억	32591	N	N	N	N
24	20241029	100540	57	100.00	KOSDAQ	화학	N	N	N	N	N	3890	25	2	0.65	2357235	612	30.72	3810	3930	3810	5020	2710	3865	3851.69	0.17	-13	4031	3947	3866	3782	3701	3907	3742	101	1155	500	2780	5	1	19606277	763	20.58	1.04	12	0.00	189.00	3736.00	4670	20240522	-16.70	3570	20240416	8.96	4670	-16.70	20240522	3570	8.96	20240416	4670	-16.70	20240522	3570	8.96	20240416	0.09	N	049550	500	101 억	32591	N	N	N	N
25	20241028	160534	57	100.00	KOSDAQ	화학	N	N	N	N	N	3865	30	2	0.78	7674785	1992	66.64	3950	3950	3785	4985	2685	3835	3852.80	0.17	-51	4011	3922	3871	3782	3731	3897	3757	101	1150	500	2760	5	1	19606277	758	20.45	1.03	12	0.01	189.00	3736.00	4670	20240522	-17.24	3570	20240416	8.26	4670	-17.24	20240522	3570	8.26	20240416	4670	-17.24	20240522	3570	8.26	20240416	0.08	N	049550	500	101 억	32642	N	N	N	N
26	20241028	150537	57	100.00	KOSDAQ	화학	N	N	N	N	N	3835	0	3	0.00	4966780	1292	43.23	3950	3950	3785	4985	2685	3835	3844.26	0.17	-24	4011	3922	3871	3782	3731	3897	3757	101	1150	500	2760	5	1	19606277	752	20.29	1.03	12	0.01	189.00	3736.00	4670	20240522	-17.88	3570	20240416	7.42	4670	-17.88	20240522	3570	7.42	20240416	4670	-17.88	20240522	3570	7.42	20240416	0.08	N	049550	500	101 억	32642	N	N	N	N
27	20241028	140540	57	100.00	KOSDAQ	화학	N	N	N	N	N	3870	35	2	0.91	4195860	1091	36.50	3950	3950	3785	4985	2685	3835	3845.88	0.17	-24	4011	3922	3871	3782	3731	3897	3757	101	1150	500	2760	5	1	19606277	759	20.48	1.04	12	0.01	189.00	3736.00	4670	20240522	-17.13	3570	20240416	8.40	4670	-17.13	20240522	3570	8.40	20240416	4670	-17.13	20240522	3570	8.40	20240416	0.08	N	049550	500	101 억	32642	N	N	N	N
28	20241028	130536	57	100.00	KOSDAQ	화학	N	N	N	N	N	3835	0	3	0.00	1287035	333	11.14	3950	3950	3785	4985	2685	3835	3864.97	0.17	-6	4011	3922	3871	3782	3731	3897	3757	101	1150	500	2760	5	1	19606277	752	20.29	1.03	12	0.00	189.00	3736.00	4670	20240522	-17.88	3570	20240416	7.42	4670	-17.88	20240522	3570	7.42	20240416	4670	-17.88	20240522	3570	7.42	20240416	0.08	N	049550	500	101 억	32642	N	N	N	N
29	20241028	120538	57	100.00	KOSDAQ	화학	N	N	N	N	N	3870	35	2	0.91	880430	227	7.59	3950	3950	3785	4985	2685	3835	3878.55	0.17	-1	4011	3922	3871	3782	3731	3897	3757	101	1150	500	2760	5	1	19606277	759	20.48	1.04	12	0.00	189.00	3736.00	4670	20240522	-17.13	3570	20240416	8.40	4670	-17.13	20240522	3570	8.40	20240416	4670	-17.13	20240522	3570	8.40	20240416	0.08	N	049550	500	101 억	32642	N	N	N	N
30	20241028	110452	57	100.00	KOSDAQ	화학	N	N	N	N	N	3875	40	2	1.04	876560	226	7.56	3950	3950	3785	4985	2685	3835	3878.58	0.17	-1	4011	3922	3871	3782	3731	3897	3757	101	1150	500	2760	5	1	19606277	760	20.50	1.04	12	0.00	189.00	3736.00	4670	20240522	-17.02	3570	20240416	8.54	4670	-17.02	20240522	3570	8.54	20240416	4670	-17.02	20240522	3570	8.54	20240416	0.08	N	049550	500	101 억	32642	N	N	N	N
31	20241028	100534	57	100.00	KOSDAQ	화학	N	N	N	N	N	3875	40	2	1.04	872685	225	7.53	3950	3950	3785	4985	2685	3835	3878.60	0.17	-1	4011	3922	3871	3782	3731	3897	3757	101	1150	500	2760	5	1	19606277	760	20.50	1.04	12	0.00	189.00	3736.00	4670	20240522	-17.02	3570	20240416	8.54	4670	-17.02	20240522	3570	8.54	20240416	4670	-17.02	20240522	3570	8.54	20240416	0.08	N	049550	500	101 억	32642	N	N	N	N
32	20241028	090534	57	100.00	KOSDAQ	화학	N	N	N	N	N	3900	65	2	1.69	841725	217	7.26	3950	3950	3785	4985	2685	3835	3878.92	0.17	-1	4011	3922	3871	3782	3731	3897	3757	101	1150	500	2760	5	1	19606277	765	20.63	1.04	12	0.00	189.00	3736.00	4670	20240522	-16.49	3570	20240416	9.24	4670	-16.49	20240522	3570	9.24	20240416	4670	-16.49	20240522	3570	9.24	20240416	0.08	N	049550	500	101 억	32642	N	N	N	N
33	20241025	160533	57	100.00	KOSDAQ	화학	N	N	N	N	N	3835	0	3	0.00	11492170	2989	34.69	3960	3960	3820	4985	2685	3835	3844.82	0.17	-63	4051	3942	3871	3762	3691	3907	3727	101	1150	500	2760	5	1	19606277	752	20.29	1.03	12	0.02	189.00	3736.00	4670	20240522	-17.88	3570	20240416	7.42	4670	-17.88	20240522	3570	7.42	20240416	4670	-17.88	20240522	3570	7.42	20240416	0.08	N	049550	500	101 억	32706	N	N	N	N
34	20241025	150537	57	100.00	KOSDAQ	화학	N	N	N	N	N	3840	5	2	0.13	8982960	2335	27.10	3960	3960	3820	4985	2685	3835	3847.09	0.17	-63	4051	3942	3871	3762	3691	3907	3727	101	1150	500	2760	5	1	19606277	753	20.32	1.03	12	0.01	189.00	3736.00	4670	20240522	-17.77	3570	20240416	7.56	4670	-17.77	20240522	3570	7.56	20240416	4670	-17.77	20240522	3570	7.56	20240416	0.08	N	049550	500	101 억	32706	N	N	N	N
35	20241025	140535	57	100.00	KOSDAQ	화학	N	N	N	N	N	3830	-5	5	-0.13	6700010	1739	20.18	3960	3960	3825	4985	2685	3835	3852.79	0.17	-45	4051	3942	3871	3762	3691	3907	3727	101	1150	500	2760	5	1	19606277	751	20.26	1.03	12	0.01	189.00	3736.00	4670	20240522	-17.99	3570	20240416	7.28	4670	-17.99	20240522	3570	7.28	20240416	4670	-17.99	20240522	3570	7.28	20240416	0.08	N	049550	500	101 억	32706	N	N	N	N
36	20241025	130538	57	100.00	KOSDAQ	화학	N	N	N	N	N	3845	10	2	0.26	3935205	1018	11.82	3960	3960	3825	4985	2685	3835	3865.62	0.17	281	4051	3942	3871	3762	3691	3907	3727	101	1150	500	2760	5	1	19606277	754	20.34	1.03	12	0.01	189.00	3736.00	4670	20240522	-17.67	3570	20240416	7.70	4670	-17.67	20240522	3570	7.70	20240416	4670	-17.67	20240522	3570	7.70	20240416	0.08	N	049550	500	101 억	32706	N	N	N	N
37	20241025	120538	57	100.00	KOSDAQ	화학	N	N	N	N	N	3860	25	2	0.65	3881400	1004	11.65	3960	3960	3825	4985	2685	3835	3865.94	0.17	282	4051	3942	3871	3762	3691	3907	3727	101	1150	500	2760	5	1	19606277	757	20.42	1.03	12	0.01	189.00	3736.00	4670	20240522	-17.34	3570	20240416	8.12	4670	-17.34	20240522	3570	8.12	20240416	4670	-17.34	20240522	3570	8.12	20240416	0.08	N	049550	500	101 억	32706	N	N	N	N
38	20241025	110534	57	100.00	KOSDAQ	화학	N	N	N	N	N	3880	45	2	1.17	3877540	1003	11.64	3960	3960	3825	4985	2685	3835	3865.94	0.17	282	4051	3942	3871	3762	3691	3907	3727	101	1150	500	2760	5	1	19606277	761	20.53	1.04	12	0.01	189.00	3736.00	4670	20240522	-16.92	3570	20240416	8.68	4670	-16.92	20240522	3570	8.68	20240416	4670	-16.92	20240522	3570	8.68	20240416	0.08	N	049550	500	101 억	32706	N	N	N	N
39	20241025	100535	57	100.00	KOSDAQ	화학	N	N	N	N	N	3890	55	2	1.43	3873660	1002	11.63	3960	3960	3825	4985	2685	3835	3865.93	0.17	282	4051	3942	3871	3762	3691	3907	3727	101	1150	500	2760	5	1	19606277	763	20.58	1.04	12	0.01	189.00	3736.00	4670	20240522	-16.70	3570	20240416	8.96	4670	-16.70	20240522	3570	8.96	20240416	4670	-16.70	20240522	3570	8.96	20240416	0.08	N	049550	500	101 억	32706	N	N	N	N
40	20241025	090535	57	100.00	KOSDAQ	화학	N	N	N	N	N	3960	125	2	3.26	977885	247	2.87	3960	3960	3955	4985	2685	3835	3959.05	0.17	-16	4051	3942	3871	3762	3691	3907	3727	101	1150	500	2760	5	1	19606277	776	20.95	1.06	12	0.00	189.00	3736.00	4670	20240522	-15.20	3570	20240416	10.92	4670	-15.20	20240522	3570	10.92	20240416	4670	-15.20	20240522	3570	10.92	20240416	0.08	N	049550	500	101 억	32706	N	N	N	N
41	20241024	160526	57	100.00	KOSDAQ	화학	N	N	N	N	N	3835	-15	5	-0.39	32867825	8616	239.20	3980	3980	3800	5000	2695	3850	3814.74	0.17	-239	4026	3937	3891	3802	3756	3915	3780	101	1150	500	2770	5	1	19606277	752	20.29	1.03	12	0.04	189.00	3736.00	4670	20240522	-17.88	3570	20240416	7.42	4670	-17.88	20240522	3570	7.42	20240416	4670	-17.88	20240522	3570	7.42	20240416	0.08	N	049550	500	101 억	32945	N	N	N	N
42	20241024	150530	57	100.00	KOSDAQ	화학	N	N	N	N	N	3825	-25	5	-0.65	15407980	4034	111.99	3980	3980	3800	5000	2695	3850	3819.53	0.17	-109	4026	3937	3891	3802	3756	3915	3780	101	1150	500	2770	5	1	19606277	750	20.24	1.02	12	0.02	189.00	3736.00	4670	20240522	-18.09	3570	20240416	7.14	4670	-18.09	20240522	3570	7.14	20240416	4670	-18.09	20240522	3570	7.14	20240416	0.08	N	049550	500	101 억	32945	N	N	N	N
43	20241024	140519	57	100.00	KOSDAQ	화학	N	N	N	N	N	3825	-25	5	-0.65	15365905	4023	111.69	3980	3980	3800	5000	2695	3850	3819.51	0.17	-103	4026	3937	3891	3802	3756	3915	3780	101	1150	500	2770	5	1	19606277	750	20.24	1.02	12	0.02	189.00	3736.00	4670	20240522	-18.09	3570	20240416	7.14	4670	-18.09	20240522	3570	7.14	20240416	4670	-18.09	20240522	3570	7.14	20240416	0.08	N	049550	500	101 억	32945	N	N	N	N
44	20241024	130529	57	100.00	KOSDAQ	화학	N	N	N	N	N	3815	-35	5	-0.91	15174655	3973	110.30	3980	3980	3800	5000	2695	3850	3819.45	0.17	-53	4026	3937	3891	3802	3756	3915	3780	101	1150	500	2770	5	1	19606277	748	20.19	1.02	12	0.02	189.00	3736.00	4670	20240522	-18.31	3570	20240416	6.86	4670	-18.31	20240522	3570	6.86	20240416	4670	-18.31	20240522	3570	6.86	20240416	0.08	N	049550	500	101 억	32945	N	N	N	N
45	20241024	120528	57	100.00	KOSDAQ	화학	N	N	N	N	N	3850	0	3	0.00	4115730	1068	29.65	3980	3980	3805	5000	2695	3850	3853.68	0.17	-90	4026	3937	3891	3802	3756	3915	3780	101	1150	500	2770	5	1	19606277	755	20.37	1.03	12	0.01	189.00	3736.00	4670	20240522	-17.56	3570	20240416	7.84	4670	-17.56	20240522	3570	7.84	20240416	4670	-17.56	20240522	3570	7.84	20240416	0.08	N	049550	500	101 억	32945	N	N	N	N
46	20241024	110532	57	100.00	KOSDAQ	화학	N	N	N	N	N	3855	5	2	0.13	2928090	758	21.04	3980	3980	3805	5000	2695	3850	3862.92	0.17	-90	4026	3937	3891	3802	3756	3915	3780	101	1150	500	2770	5	1	19606277	756	20.40	1.03	12	0.00	189.00	3736.00	4670	20240522	-17.45	3570	20240416	7.98	4670	-17.45	20240522	3570	7.98	20240416	4670	-17.45	20240522	3570	7.98	20240416	0.08	N	049550	500	101 억	32945	N	N	N	N
47	20241024	100531	57	100.00	KOSDAQ	화학	N	N	N	N	N	3875	25	2	0.65	1185050	304	8.44	3980	3980	3805	5000	2695	3850	3898.19	0.17	-134	4026	3937	3891	3802	3756	3915	3780	101	1150	500	2770	5	1	19606277	760	20.50	1.04	12	0.00	189.00	3736.00	4670	20240522	-17.02	3570	20240416	8.54	4670	-17.02	20240522	3570	8.54	20240416	4670	-17.02	20240522	3570	8.54	20240416	0.08	N	049550	500	101 억	32945	N	N	N	N
48	20241024	090558	57	100.00	KOSDAQ	화학	N	N	N	N	N	3850	0	3	0.00	137705	35	0.97	3980	3980	3850	5000	2695	3850	3934.43	0.17	-5	4026	3937	3891	3802	3756	3915	3780	101	1150	500	2770	5	1	19606277	755	20.37	1.03	12	0.00	189.00	3736.00	4670	20240522	-17.56	3570	20240416	7.84	4670	-17.56	20240522	3570	7.84	20240416	4670	-17.56	20240522	3570	7.84	20240416	0.08	N	049550	500	101 억	32945	N	N	N	N
49	20241023	160529	57	100.00	KOSDAQ	화학	N	N	N	N	N	3850	-10	5	-0.26	13531970	3502	18.10	3980	3980	3845	5010	2705	3860	3864.07	0.17	-191	3993	3926	3878	3811	3763	3902	3787	101	1150	500	2770	5	1	19606277	755	20.37	1.03	12	0.02	189.00	3736.00	4670	20240522	-17.56	3570	20240416	7.84	4670	-17.56	20240522	3570	7.84	20240416	4670	-17.56	20240522	3570	7.84	20240416	0.08	N	049550	500	101 억	33136	N	N	N	N
50	20241023	150541	57	100.00	KOSDAQ	화학	N	N	N	N	N	3855	-5	5	-0.13	11946005	3090	15.97	3980	3980	3850	5010	2705	3860	3866.02	0.17	-116	3993	3926	3878	3811	3763	3902	3787	101	1150	500	2770	5	1	19606277	756	20.40	1.03	12	0.02	189.00	3736.00	4670	20240522	-17.45	3570	20240416	7.98	4670	-17.45	20240522	3570	7.98	20240416	4670	-17.45	20240522	3570	7.98	20240416	0.08	N	049550	500	101 억	33136	N	N	N	N
51	20241023	140541	57	100.00	KOSDAQ	화학	N	N	N	N	N	3855	-5	5	-0.13	9704025	2511	12.98	3980	3980	3850	5010	2705	3860	3864.61	0.17	-57	3993	3926	3878	3811	3763	3902	3787	101	1150	500	2770	5	1	19606277	756	20.40	1.03	12	0.01	189.00	3736.00	4670	20240522	-17.45	3570	20240416	7.98	4670	-17.45	20240522	3570	7.98	20240416	4670	-17.45	20240522	3570	7.98	20240416	0.08	N	049550	500	101 억	33136	N	N	N	N
52	20241023	130533	57	100.00	KOSDAQ	화학	N	N	N	N	N	3855	-5	5	-0.13	9673135	2503	12.94	3980	3980	3850	5010	2705	3860	3864.62	0.17	-57	3993	3926	3878	3811	3763	3902	3787	101	1150	500	2770	5	1	19606277	756	20.40	1.03	12	0.01	189.00	3736.00	4670	20240522	-17.45	3570	20240416	7.98	4670	-17.45	20240522	3570	7.98	20240416	4670	-17.45	20240522	3570	7.98	20240416	0.08	N	049550	500	101 억	33136	N	N	N	N
53	20241023	120531	57	100.00	KOSDAQ	화학	N	N	N	N	N	3880	20	2	0.52	9479795	2453	12.68	3980	3980	3850	5010	2705	3860	3864.57	0.17	-54	3993	3926	3878	3811	3763	3902	3787	101	1150	500	2770	5	1	19606277	761	20.53	1.04	12	0.01	189.00	3736.00	4670	20240522	-16.92	3570	20240416	8.68	4670	-16.92	20240522	3570	8.68	20240416	4670	-16.92	20240522	3570	8.68	20240416	0.08	N	049550	500	101 억	33136	N	N	N	N
54	20241023	110529	57	100.00	KOSDAQ	화학	N	N	N	N	N	3880	20	2	0.52	8855115	2292	11.85	3980	3980	3850	5010	2705	3860	3863.49	0.17	17	3993	3926	3878	3811	3763	3902	3787	101	1150	500	2770	5	1	19606277	761	20.53	1.04	12	0.01	189.00	3736.00	4670	20240522	-16.92	3570	20240416	8.68	4670	-16.92	20240522	3570	8.68	20240416	4670	-16.92	20240522	3570	8.68	20240416	0.08	N	049550	500	101 억	33136	N	N	N	N
55	20241023	100532	57	100.00	KOSDAQ	화학	N	N	N	N	N	3865	5	2	0.13	1064515	273	1.41	3980	3980	3855	5010	2705	3860	3899.32	0.17	22	3993	3926	3878	3811	3763	3902	3787	101	1150	500	2770	5	1	19606277	758	20.45	1.03	12	0.00	189.00	3736.00	4670	20240522	-17.24	3570	20240416	8.26	4670	-17.24	20240522	3570	8.26	20240416	4670	-17.24	20240522	3570	8.26	20240416	0.08	N	049550	500	101 억	33136	N	N	N	N
56	20241023	090531	57	100.00	KOSDAQ	화학	N	N	N	N	N	3935	75	2	1.94	310215	78	0.40	3980	3980	3935	5010	2705	3860	3977.12	0.17	-12	3993	3926	3878	3811	3763	3902	3787	101	1150	500	2770	5	1	19606277	772	20.82	1.05	12	0.00	189.00	3736.00	4670	20240522	-15.74	3570	20240416	10.22	4670	-15.74	20240522	3570	10.22	20240416	4670	-15.74	20240522	3570	10.22	20240416	0.08	N	049550	500	101 억	33136	N	N	N	N
57	20241022	160524	57	100.00	KOSDAQ	화학	N	N	N	N	N	3860	30	2	0.78	74437390	19349	18.37	3900	3945	3830	4975	2685	3830	3847.07	0.18	-1925	4096	3962	3876	3742	3656	3920	3700	101	1145	500	2750	5	1	19606277	757	20.42	1.03	12	0.10	189.00	3736.00	4670	20240522	-17.34	3570	20240416	8.12	4670	-17.34	20240522	3570	8.12	20240416	4670	-17.34	20240522	3570	8.12	20240416	0.08	N	049550	500	101 억	35061	N	N	N	N
58	20241022	150531	57	100.00	KOSDAQ	화학	N	N	N	N	N	3940	110	2	2.87	71816305	18671	17.72	3900	3945	3830	4975	2685	3830	3846.41	0.18	-1399	4096	3962	3876	3742	3656	3920	3700	101	1145	500	2750	5	1	19606277	772	20.85	1.05	12	0.10	189.00	3736.00	4670	20240522	-15.63	3570	20240416	10.36	4670	-15.63	20240522	3570	10.36	20240416	4670	-15.63	20240522	3570	10.36	20240416	0.08	N	049550	500	101 억	35061	N	N	N	N
59	20241022	140531	57	100.00	KOSDAQ	화학	N	N	N	N	N	3870	40	2	1.04	67267645	17501	16.61	3900	3900	3830	4975	2685	3830	3843.65	0.18	-1157	4096	3962	3876	3742	3656	3920	3700	101	1145	500	2750	5	1	19606277	759	20.48	1.04	12	0.09	189.00	3736.00	4670	20240522	-17.13	3570	20240416	8.40	4670	-17.13	20240522	3570	8.40	20240416	4670	-17.13	20240522	3570	8.40	20240416	0.08	N	049550	500	101 억	35061	N	N	N	N
60	20241022	130531	57	100.00	KOSDAQ	화학	N	N	N	N	N	3850	20	2	0.52	46837210	12206	11.59	3900	3900	3830	4975	2685	3830	3837.23	0.18	-178	4096	3962	3876	3742	3656	3920	3700	101	1145	500	2750	5	1	19606277	755	20.37	1.03	12	0.06	189.00	3736.00	4670	20240522	-17.56	3570	20240416	7.84	4670	-17.56	20240522	3570	7.84	20240416	4670	-17.56	20240522	3570	7.84	20240416	0.08	N	049550	500	101 억	35061	N	N	N	N
61	20241022	120529	57	100.00	KOSDAQ	화학	N	N	N	N	N	3850	20	2	0.52	44754985	11665	11.07	3900	3900	3830	4975	2685	3830	3836.69	0.18	-177	4096	3962	3876	3742	3656	3920	3700	101	1145	500	2750	5	1	19606277	755	20.37	1.03	12	0.06	189.00	3736.00	4670	20240522	-17.56	3570	20240416	7.84	4670	-17.56	20240522	3570	7.84	20240416	4670	-17.56	20240522	3570	7.84	20240416	0.08	N	049550	500	101 억	35061	N	N	N	N
62	20241022	110527	57	100.00	KOSDAQ	화학	N	N	N	N	N	3855	25	2	0.65	44666435	11642	11.05	3900	3900	3830	4975	2685	3830	3836.66	0.18	-177	4096	3962	3876	3742	3656	3920	3700	101	1145	500	2750	5	1	19606277	756	20.40	1.03	12	0.06	189.00	3736.00	4670	20240522	-17.45	3570	20240416	7.98	4670	-17.45	20240522	3570	7.98	20240416	4670	-17.45	20240522	3570	7.98	20240416	0.08	N	049550	500	101 억	35061	N	N	N	N
63	20241022	100528	57	100.00	KOSDAQ	화학	N	N	N	N	N	3845	15	2	0.39	38067220	9927	9.42	3900	3900	3830	4975	2685	3830	3834.72	0.18	223	4096	3962	3876	3742	3656	3920	3700	101	1145	500	2750	5	1	19606277	754	20.34	1.03	12	0.05	189.00	3736.00	4670	20240522	-17.67	3570	20240416	7.70	4670	-17.67	20240522	3570	7.70	20240416	4670	-17.67	20240522	3570	7.70	20240416	0.08	N	049550	500	101 억	35061	N	N	N	N
64	20241022	090528	57	100.00	KOSDAQ	화학	N	N	N	N	N	3835	5	2	0.13	6555005	1705	1.62	3900	3900	3835	4975	2685	3830	3844.58	0.18	39	4096	3962	3876	3742	3656	3920	3700	101	1145	500	2750	5	1	19606277	752	20.29	1.03	12	0.01	189.00	3736.00	4670	20240522	-17.88	3570	20240416	7.42	4670	-17.88	20240522	3570	7.42	20240416	4670	-17.88	20240522	3570	7.42	20240416	0.08	N	049550	500	101 억	35061	N	N	N	N
65	20241021	160524	57	100.00	KOSDAQ	화학	N	N	N	N	N	3830	-170	5	-4.25	406205920	105334	8242.10	4010	4010	3790	5200	2800	4000	3856.36	0.17	2417	4063	4031	3978	3946	3893	4047	3962	101	1200	500	2880	5	1	19606277	751	20.26	1.03	12	0.54	189.00	3736.00	4670	20240522	-17.99	3570	20240416	7.28	4670	-17.99	20240522	3570	7.28	20240416	4670	-17.99	20240522	3570	7.28	20240416	0.08	N	049550	500	101 억	32620	N	N	N	N
66	20241021	150527	57	100.00	KOSDAQ	화학	N	N	N	N	N	3840	-160	5	-4.00	382977715	99275	7768.00	4010	4010	3790	5200	2800	4000	3857.75	0.17	3174	4063	4031	3978	3946	3893	4047	3962	101	1200	500	2880	5	1	19606277	753	20.32	1.03	12	0.51	189.00	3736.00	4670	20240522	-17.77	3570	20240416	7.56	4670	-17.77	20240522	3570	7.56	20240416	4670	-17.77	20240522	3570	7.56	20240416	0.08	N	049550	500	101 억	32620	N	N	N	N
67	20241021	140528	57	100.00	KOSDAQ	화학	N	N	N	N	N	3860	-140	5	-3.50	375966515	97455	7625.59	4010	4010	3790	5200	2800	4000	3857.85	0.17	3237	4063	4031	3978	3946	3893	4047	3962	101	1200	500	2880	5	1	19606277	757	20.42	1.03	12	0.50	189.00	3736.00	4670	20240522	-17.34	3570	20240416	8.12	4670	-17.34	20240522	3570	8.12	20240416	4670	-17.34	20240522	3570	8.12	20240416	0.08	N	049550	500	101 억	32620	N	N	N	N
68	20241021	130526	57	100.00	KOSDAQ	화학	N	N	N	N	N	3845	-155	5	-3.88	350728870	90886	7111.58	4010	4010	3790	5200	2800	4000	3859.00	0.17	3567	4063	4031	3978	3946	3893	4047	3962	101	1200	500	2880	5	1	19606277	754	20.34	1.03	12	0.46	189.00	3736.00	4670	20240522	-17.67	3570	20240416	7.70	4670	-17.67	20240522	3570	7.70	20240416	4670	-17.67	20240522	3570	7.70	20240416	0.08	N	049550	500	101 억	32620	N	N	N	N
69	20241021	120527	57	100.00	KOSDAQ	화학	N	N	N	N	N	3845	-155	5	-3.88	317861180	82318	6441.16	4010	4010	3790	5200	2800	4000	3861.38	0.17	3566	4063	4031	3978	3946	3893	4047	3962	101	1200	500	2880	5	1	19606277	754	20.34	1.03	12	0.42	189.00	3736.00	4670	20240522	-17.67	3570	20240416	7.70	4670	-17.67	20240522	3570	7.70	20240416	4670	-17.67	20240522	3570	7.70	20240416	0.08	N	049550	500	101 억	32620	N	N	N	N
70	20241021	110524	57	100.00	KOSDAQ	화학	N	N	N	N	N	4005	5	2	0.12	4450795	1114	87.17	4010	4010	3965	5200	2800	4000	3995.33	0.17	-3	4063	4031	3978	3946	3893	4047	3962	101	1200	500	2880	5	1	19606277	785	21.19	1.07	12	0.01	189.00	3736.00	4670	20240522	-14.24	3570	20240416	12.18	4670	-14.24	20240522	3570	12.18	20240416	4670	-14.24	20240522	3570	12.18	20240416	0.08	N	049550	500	101 억	32620	N	N	N	N
71	20241021	100527	57	100.00	KOSDAQ	화학	N	N	N	N	N	4005	5	2	0.12	3515100	879	68.78	4010	4010	3985	5200	2800	4000	3998.98	0.17	-3	4063	4031	3978	3946	3893	4047	3962	101	1200	500	2880	5	1	19606277	785	21.19	1.07	12	0.00	189.00	3736.00	4670	20240522	-14.24	3570	20240416	12.18	4670	-14.24	20240522	3570	12.18	20240416	4670	-14.24	20240522	3570	12.18	20240416	0.08	N	049550	500	101 억	32620	N	N	N	N
72	20241021	090524	57	100.00	KOSDAQ	화학	N	N	N	N	N	4005	5	2	0.12	240540	60	4.69	4010	4010	3995	5200	2800	4000	4009.00	0.17	-7	4063	4031	3978	3946	3893	4047	3962	101	1200	500	2880	5	1	19606277	785	21.19	1.07	12	0.00	189.00	3736.00	4670	20240522	-14.24	3570	20240416	12.18	4670	-14.24	20240522	3570	12.18	20240416	4670	-14.24	20240522	3570	12.18	20240416	0.08	N	049550	500	101 억	32620	N	N	N	N
73	20241018	160524	57	100.00	KOSDAQ	화학	N	N	N	N	N	4000	10	2	0.25	5055765	1278	57.54	3935	4010	3925	5180	2795	3990	3955.72	0.17	-9	4060	4025	3975	3940	3890	4042	3957	101	1190	500	2870	5	1	19606277	784	21.16	1.07	12	0.01	189.00	3736.00	4670	20240522	-14.35	3570	20240416	12.04	4670	-14.35	20240522	3570	12.04	20240416	4670	-14.35	20240522	3570	12.04	20240416	0.08	N	049550	500	101 억	32622	N	N	N	N
74	20241018	150536	57	100.00	KOSDAQ	화학	N	N	N	N	N	3955	-35	5	-0.88	4747780	1201	54.07	3935	4010	3925	5180	2795	3990	3953.19	0.17	-9	4060	4025	3975	3940	3890	4042	3957	101	1190	500	2870	5	1	19606277	775	20.93	1.06	12	0.01	189.00	3736.00	4670	20240522	-15.31	3570	20240416	10.78	4670	-15.31	20240522	3570	10.78	20240416	4670	-15.31	20240522	3570	10.78	20240416	0.08	N	049550	500	101 억	32622	N	N	N	N
75	20241018	140539	57	100.00	KOSDAQ	화학	N	N	N	N	N	4000	10	2	0.25	3199375	810	36.47	3935	4010	3925	5180	2795	3990	3949.85	0.17	-9	4060	4025	3975	3940	3890	4042	3957	101	1190	500	2870	5	1	19606277	784	21.16	1.07	12	0.00	189.00	3736.00	4670	20240522	-14.35	3570	20240416	12.04	4670	-14.35	20240522	3570	12.04	20240416	4670	-14.35	20240522	3570	12.04	20240416	0.08	N	049550	500	101 억	32622	N	N	N	N
76	20241018	130527	57	100.00	KOSDAQ	화학	N	N	N	N	N	3940	-50	5	-1.25	3095375	784	35.30	3935	4010	3925	5180	2795	3990	3948.18	0.17	-9	4060	4025	3975	3940	3890	4042	3957	101	1190	500	2870	5	1	19606277	772	20.85	1.05	12	0.00	189.00	3736.00	4670	20240522	-15.63	3570	20240416	10.36	4670	-15.63	20240522	3570	10.36	20240416	4670	-15.63	20240522	3570	10.36	20240416	0.08	N	049550	500	101 억	32622	N	N	N	N
77	20241018	120534	57	100.00	KOSDAQ	화학	N	N	N	N	N	3940	-50	5	-1.25	3091435	783	35.25	3935	4010	3925	5180	2795	3990	3948.19	0.17	-9	4060	4025	3975	3940	3890	4042	3957	101	1190	500	2870	5	1	19606277	772	20.85	1.05	12	0.00	189.00	3736.00	4670	20240522	-15.63	3570	20240416	10.36	4670	-15.63	20240522	3570	10.36	20240416	4670	-15.63	20240522	3570	10.36	20240416	0.08	N	049550	500	101 억	32622	N	N	N	N
78	20241018	110531	57	100.00	KOSDAQ	화학	N	N	N	N	N	4000	10	2	0.25	2299245	582	26.20	3935	4010	3925	5180	2795	3990	3950.59	0.17	-9	4060	4025	3975	3940	3890	4042	3957	101	1190	500	2870	5	1	19606277	784	21.16	1.07	12	0.00	189.00	3736.00	4670	20240522	-14.35	3570	20240416	12.04	4670	-14.35	20240522	3570	12.04	20240416	4670	-14.35	20240522	3570	12.04	20240416	0.08	N	049550	500	101 억	32622	N	N	N	N
79	20241018	100525	57	100.00	KOSDAQ	화학	N	N	N	N	N	4000	10	2	0.25	483645	121	5.45	3935	4010	3935	5180	2795	3990	3997.07	0.17	-9	4060	4025	3975	3940	3890	4042	3957	101	1190	500	2870	5	1	19606277	784	21.16	1.07	12	0.00	189.00	3736.00	4670	20240522	-14.35	3570	20240416	12.04	4670	-14.35	20240522	3570	12.04	20240416	4670	-14.35	20240522	3570	12.04	20240416	0.08	N	049550	500	101 억	32622	N	N	N	N
80	20241018	090527	57	100.00	KOSDAQ	화학	N	N	N	N	N	3935	-55	5	-1.38	7870	2	0.09	3935	3935	3935	5180	2795	3990	3935.00	0.17	0	4060	4025	3975	3940	3890	4042	3957	101	1190	500	2870	5	1	19606277	772	20.82	1.05	12	0.00	189.00	3736.00	4670	20240522	-15.74	3570	20240416	10.22	4670	-15.74	20240522	3570	10.22	20240416	4670	-15.74	20240522	3570	10.22	20240416	0.08	N	049550	500	101 억	32622	N	N	N	N
81	20241017	160525	57	100.00	KOSDAQ	화학	N	N	N	N	N	3990	-10	5	-0.25	8804395	2221	32.57	3970	4010	3925	5200	2800	4000	3964.16	0.17	-14	4100	4050	3950	3900	3800	4075	3925	101	1200	500	2880	5	1	19606277	782	21.11	1.07	12	0.01	189.00	3736.00	4670	20240522	-14.56	3570	20240416	11.76	4670	-14.56	20240522	3570	11.76	20240416	4670	-14.56	20240522	3570	11.76	20240416	0.08	N	049550	500	101 억	32636	N	N	N	N
82	20241017	150526	57	100.00	KOSDAQ	화학	N	N	N	N	N	3945	-55	5	-1.38	6844540	1726	25.31	3970	4010	3945	5200	2800	4000	3965.55	0.17	-3	4100	4050	3950	3900	3800	4075	3925	101	1200	500	2880	5	1	19606277	773	20.87	1.06	12	0.01	189.00	3736.00	4670	20240522	-15.52	3570	20240416	10.50	4670	-15.52	20240522	3570	10.50	20240416	4670	-15.52	20240522	3570	10.50	20240416	0.08	N	049550	500	101 억	32636	N	N	N	N
83	20241017	140526	57	100.00	KOSDAQ	화학	N	N	N	N	N	3985	-15	5	-0.38	4703090	1184	17.36	3970	4010	3955	5200	2800	4000	3972.20	0.17	-3	4100	4050	3950	3900	3800	4075	3925	101	1200	500	2880	5	1	19606277	781	21.08	1.07	12	0.01	189.00	3736.00	4670	20240522	-14.67	3570	20240416	11.62	4670	-14.67	20240522	3570	11.62	20240416	4670	-14.67	20240522	3570	11.62	20240416	0.08	N	049550	500	101 억	32636	N	N	N	N
84	20241017	130524	57	100.00	KOSDAQ	화학	N	N	N	N	N	3990	-10	5	-0.25	4136850	1041	15.27	3970	4010	3955	5200	2800	4000	3973.92	0.17	-14	4100	4050	3950	3900	3800	4075	3925	101	1200	500	2880	5	1	19606277	782	21.11	1.07	12	0.01	189.00	3736.00	4670	20240522	-14.56	3570	20240416	11.76	4670	-14.56	20240522	3570	11.76	20240416	4670	-14.56	20240522	3570	11.76	20240416	0.08	N	049550	500	101 억	32636	N	N	N	N
85	20241017	120527	57	100.00	KOSDAQ	화학	N	N	N	N	N	3995	-5	5	-0.12	3949090	994	14.58	3970	4010	3955	5200	2800	4000	3972.93	0.17	-14	4100	4050	3950	3900	3800	4075	3925	101	1200	500	2880	5	1	19606277	783	21.14	1.07	12	0.01	189.00	3736.00	4670	20240522	-14.45	3570	20240416	11.90	4670	-14.45	20240522	3570	11.90	20240416	4670	-14.45	20240522	3570	11.90	20240416	0.08	N	049550	500	101 억	32636	N	N	N	N
86	20241017	110527	57	100.00	KOSDAQ	화학	N	N	N	N	N	3990	-10	5	-0.25	1441045	362	5.31	3970	4010	3955	5200	2800	4000	3980.79	0.17	-14	4100	4050	3950	3900	3800	4075	3925	101	1200	500	2880	5	1	19606277	782	21.11	1.07	12	0.00	189.00	3736.00	4670	20240522	-14.56	3570	20240416	11.76	4670	-14.56	20240522	3570	11.76	20240416	4670	-14.56	20240522	3570	11.76	20240416	0.08	N	049550	500	101 억	32636	N	N	N	N
87	20241017	100529	57	100.00	KOSDAQ	화학	N	N	N	N	N	3995	-5	5	-0.12	1001645	252	3.70	3970	4010	3955	5200	2800	4000	3974.78	0.17	-14	4100	4050	3950	3900	3800	4075	3925	101	1200	500	2880	5	1	19606277	783	21.14	1.07	12	0.00	189.00	3736.00	4670	20240522	-14.45	3570	20240416	11.90	4670	-14.45	20240522	3570	11.90	20240416	4670	-14.45	20240522	3570	11.90	20240416	0.08	N	049550	500	101 억	32636	N	N	N	N
88	20241017	090523	57	100.00	KOSDAQ	화학	N	N	N	N	N	3955	-45	5	-1.12	496210	125	1.83	3970	3970	3955	5200	2800	4000	3969.68	0.17	-14	4100	4050	3950	3900	3800	4075	3925	101	1200	500	2880	5	1	19606277	775	20.93	1.06	12	0.00	189.00	3736.00	4670	20240522	-15.31	3570	20240416	10.78	4670	-15.31	20240522	3570	10.78	20240416	4670	-15.31	20240522	3570	10.78	20240416	0.08	N	049550	500	101 억	32636	N	N	N	N
89	20241016	160521	57	100.00	KOSDAQ	화학	N	N	N	N	N	4000	50	2	1.27	26458405	6819	204.22	3950	4000	3850	5130	2765	3950	3880.10	0.17	-20	4040	3995	3960	3915	3880	4017	3937	101	1180	500	2840	5	1	19606277	784	21.16	1.07	12	0.03	189.00	3736.00	4670	20240522	-14.35	3570	20240416	12.04	4670	-14.35	20240522	3570	12.04	20240416	4670	-14.35	20240522	3570	12.04	20240416	0.08	N	049550	500	101 억	32656	N	N	N	N
90	20241016	150524	57	100.00	KOSDAQ	화학	N	N	N	N	N	3970	20	2	0.51	25318045	6533	195.66	3950	3970	3850	5130	2765	3950	3875.41	0.17	-20	4040	3995	3960	3915	3880	4017	3937	101	1180	500	2840	5	1	19606277	778	21.01	1.06	12	0.03	189.00	3736.00	4670	20240522	-14.99	3570	20240416	11.20	4670	-14.99	20240522	3570	11.20	20240416	4670	-14.99	20240522	3570	11.20	20240416	0.08	N	049550	500	101 억	32656	N	N	N	N
91	20241016	140524	57	100.00	KOSDAQ	화학	N	N	N	N	N	3930	-20	5	-0.51	24100525	6225	186.43	3950	3950	3850	5130	2765	3950	3871.57	0.17	36	4040	3995	3960	3915	3880	4017	3937	101	1180	500	2840	5	1	19606277	771	20.79	1.05	12	0.03	189.00	3736.00	4670	20240522	-15.85	3570	20240416	10.08	4670	-15.85	20240522	3570	10.08	20240416	4670	-15.85	20240522	3570	10.08	20240416	0.08	N	049550	500	101 억	32656	N	N	N	N
92	20241016	130523	57	100.00	KOSDAQ	화학	N	N	N	N	N	3920	-30	5	-0.76	22395655	5789	173.38	3950	3950	3850	5130	2765	3950	3868.66	0.17	36	4040	3995	3960	3915	3880	4017	3937	101	1180	500	2840	5	1	19606277	769	20.74	1.05	12	0.03	189.00	3736.00	4670	20240522	-16.06	3570	20240416	9.80	4670	-16.06	20240522	3570	9.80	20240416	4670	-16.06	20240522	3570	9.80	20240416	0.08	N	049550	500	101 억	32656	N	N	N	N
93	20241016	120523	57	100.00	KOSDAQ	화학	N	N	N	N	N	3915	-35	5	-0.89	22180230	5734	171.73	3950	3950	3850	5130	2765	3950	3868.19	0.17	36	4040	3995	3960	3915	3880	4017	3937	101	1180	500	2840	5	1	19606277	768	20.71	1.05	12	0.03	189.00	3736.00	4670	20240522	-16.17	3570	20240416	9.66	4670	-16.17	20240522	3570	9.66	20240416	4670	-16.17	20240522	3570	9.66	20240416	0.08	N	049550	500	101 억	32656	N	N	N	N
94	20241016	110521	57	100.00	KOSDAQ	화학	N	N	N	N	N	3865	-85	5	-2.15	22133240	5722	171.37	3950	3950	3850	5130	2765	3950	3868.10	0.17	36	4040	3995	3960	3915	3880	4017	3937	101	1180	500	2840	5	1	19606277	758	20.45	1.03	12	0.03	189.00	3736.00	4670	20240522	-17.24	3570	20240416	8.26	4670	-17.24	20240522	3570	8.26	20240416	4670	-17.24	20240522	3570	8.26	20240416	0.08	N	049550	500	101 억	32656	N	N	N	N
95	20241016	100523	57	100.00	KOSDAQ	화학	N	N	N	N	N	3895	-55	5	-1.39	13223995	3424	102.55	3950	3950	3850	5130	2765	3950	3862.15	0.17	26	4040	3995	3960	3915	3880	4017	3937	101	1180	500	2840	5	1	19606277	764	20.61	1.04	12	0.02	189.00	3736.00	4670	20240522	-16.60	3570	20240416	9.10	4670	-16.60	20240522	3570	9.10	20240416	4670	-16.60	20240522	3570	9.10	20240416	0.08	N	049550	500	101 억	32656	N	N	N	N
96	20241016	090523	57	100.00	KOSDAQ	화학	N	N	N	N	N	3850	-100	5	-2.53	9493215	2460	73.67	3950	3950	3850	5130	2765	3950	3859.03	0.17	-2	4040	3995	3960	3915	3880	4017	3937	101	1180	500	2840	5	1	19606277	755	20.37	1.03	12	0.01	189.00	3736.00	4670	20240522	-17.56	3570	20240416	7.84	4670	-17.56	20240522	3570	7.84	20240416	4670	-17.56	20240522	3570	7.84	20240416	0.08	N	049550	500	101 억	32656	N	N	N	N
97	20241015	160519	57	100.00	KOSDAQ	화학	N	N	N	N	N	3950	0	3	0.00	13212815	3339	49.39	3945	4005	3925	5130	2765	3950	3957.12	0.17	-41	3983	3966	3943	3926	3903	3955	3915	101	1180	500	2840	5	1	19606277	774	20.90	1.06	12	0.02	189.00	3736.00	4670	20240522	-15.42	3570	20240416	10.64	4670	-15.42	20240522	3570	10.64	20240416	4670	-15.42	20240522	3570	10.64	20240416	0.08	N	049550	500	101 억	32697	N	N	N	N
98	20241015	150524	57	100.00	KOSDAQ	화학	N	N	N	N	N	3950	0	3	0.00	12735360	3218	47.60	3945	4005	3925	5130	2765	3950	3957.54	0.17	8	3983	3966	3943	3926	3903	3955	3915	101	1180	500	2840	5	1	19606277	774	20.90	1.06	12	0.02	189.00	3736.00	4670	20240522	-15.42	3570	20240416	10.64	4670	-15.42	20240522	3570	10.64	20240416	4670	-15.42	20240522	3570	10.64	20240416	0.08	N	049550	500	101 억	32697	N	N	N	N
99	20241015	140523	57	100.00	KOSDAQ	화학	N	N	N	N	N	3980	30	2	0.76	12273080	3101	45.87	3945	4005	3925	5130	2765	3950	3957.78	0.17	-41	3983	3966	3943	3926	3903	3955	3915	101	1180	500	2840	5	1	19606277	780	21.06	1.07	12	0.02	189.00	3736.00	4670	20240522	-14.78	3570	20240416	11.48	4670	-14.78	20240522	3570	11.48	20240416	4670	-14.78	20240522	3570	11.48	20240416	0.08	N	049550	500	101 억	32697	N	N	N	N
100	20241015	130522	57	100.00	KOSDAQ	화학	N	N	N	N	N	4000	50	2	1.27	11739760	2967	43.88	3945	4005	3925	5130	2765	3950	3956.78	0.17	-41	3983	3966	3943	3926	3903	3955	3915	101	1180	500	2840	5	1	19606277	784	21.16	1.07	12	0.02	189.00	3736.00	4670	20240522	-14.35	3570	20240416	12.04	4670	-14.35	20240522	3570	12.04	20240416	4670	-14.35	20240522	3570	12.04	20240416	0.08	N	049550	500	101 억	32697	N	N	N	N
101	20241015	120522	57	100.00	KOSDAQ	화학	N	N	N	N	N	3995	45	2	1.14	10901060	2757	40.78	3945	4005	3925	5130	2765	3950	3953.96	0.17	-41	3983	3966	3943	3926	3903	3955	3915	101	1180	500	2840	5	1	19606277	783	21.14	1.07	12	0.01	189.00	3736.00	4670	20240522	-14.45	3570	20240416	11.90	4670	-14.45	20240522	3570	11.90	20240416	4670	-14.45	20240522	3570	11.90	20240416	0.08	N	049550	500	101 억	32697	N	N	N	N
102	20241015	110524	57	100.00	KOSDAQ	화학	N	N	N	N	N	3995	45	2	1.14	10901060	2757	40.78	3945	4005	3925	5130	2765	3950	3953.96	0.17	-41	3983	3966	3943	3926	3903	3955	3915	101	1180	500	2840	5	1	19606277	783	21.14	1.07	12	0.01	189.00	3736.00	4670	20240522	-14.45	3570	20240416	11.90	4670	-14.45	20240522	3570	11.90	20240416	4670	-14.45	20240522	3570	11.90	20240416	0.08	N	049550	500	101 억	32697	N	N	N	N
103	20241015	100522	57	100.00	KOSDAQ	화학	N	N	N	N	N	4000	50	2	1.27	7584040	1916	28.34	3945	4005	3945	5130	2765	3950	3958.27	0.17	-41	3983	3966	3943	3926	3903	3955	3915	101	1180	500	2840	5	1	19606277	784	21.16	1.07	12	0.01	189.00	3736.00	4670	20240522	-14.35	3570	20240416	12.04	4670	-14.35	20240522	3570	12.04	20240416	4670	-14.35	20240522	3570	12.04	20240416	0.08	N	049550	500	101 억	32697	N	N	N	N
104	20241015	090521	57	100.00	KOSDAQ	화학	N	N	N	N	N	3945	-5	5	-0.13	287985	73	1.08	3945	3945	3945	5130	2765	3950	3945.00	0.17	-1	3983	3966	3943	3926	3903	3955	3915	101	1180	500	2840	5	1	19606277	773	20.87	1.06	12	0.00	189.00	3736.00	4670	20240522	-15.52	3570	20240416	10.50	4670	-15.52	20240522	3570	10.50	20240416	4670	-15.52	20240522	3570	10.50	20240416	0.08	N	049550	500	101 억	32697	N	N	N	N
105	20241014	160509	57	100.00	KOSDAQ	화학	N	N	N	N	N	3950	-10	5	-0.25	23051205	5873	101.24	3960	3960	3920	5140	2775	3960	3924.95	0.17	0	4066	4012	3971	3917	3876	3992	3897	101	1180	500	2850	5	1	19606277	774	20.90	1.06	12	0.03	189.00	3736.00	4670	20240522	-15.42	3570	20240416	10.64	4670	-15.42	20240522	3570	10.64	20240416	4670	-15.42	20240522	3570	10.64	20240416	0.08	N	049550	500	101 억	32697	N	N	N	N
106	20241014	150516	57	100.00	KOSDAQ	화학	N	N	N	N	N	3925	-35	5	-0.88	21849220	5568	95.98	3960	3960	3920	5140	2775	3960	3924.07	0.17	102	4066	4012	3971	3917	3876	3992	3897	101	1180	500	2850	5	1	19606277	770	20.77	1.05	12	0.03	189.00	3736.00	4670	20240522	-15.95	3570	20240416	9.94	4670	-15.95	20240522	3570	9.94	20240416	4670	-15.95	20240522	3570	9.94	20240416	0.08	N	049550	500	101 억	32697	N	N	N	N
107	20241014	140516	57	100.00	KOSDAQ	화학	N	N	N	N	N	3925	-35	5	-0.88	7668145	1951	33.63	3960	3960	3925	5140	2775	3960	3930.37	0.17	102	4066	4012	3971	3917	3876	3992	3897	101	1180	500	2850	5	1	19606277	770	20.77	1.05	12	0.01	189.00	3736.00	4670	20240522	-15.95	3570	20240416	9.94	4670	-15.95	20240522	3570	9.94	20240416	4670	-15.95	20240522	3570	9.94	20240416	0.08	N	049550	500	101 억	32697	N	N	N	N
108	20241014	130517	57	100.00	KOSDAQ	화학	N	N	N	N	N	3925	-35	5	-0.88	3287305	835	14.39	3960	3960	3925	5140	2775	3960	3936.89	0.17	102	4066	4012	3971	3917	3876	3992	3897	101	1180	500	2850	5	1	19606277	770	20.77	1.05	12	0.00	189.00	3736.00	4670	20240522	-15.95	3570	20240416	9.94	4670	-15.95	20240522	3570	9.94	20240416	4670	-15.95	20240522	3570	9.94	20240416	0.08	N	049550	500	101 억	32697	N	N	N	N
109	20241014	120509	57	100.00	KOSDAQ	화학	N	N	N	N	N	3955	-5	5	-0.13	1062600	269	4.64	3960	3960	3935	5140	2775	3960	3950.19	0.17	0	4066	4012	3971	3917	3876	3992	3897	101	1180	500	2850	5	1	19606277	775	20.93	1.06	12	0.00	189.00	3736.00	4670	20240522	-15.31	3570	20240416	10.78	4670	-15.31	20240522	3570	10.78	20240416	4670	-15.31	20240522	3570	10.78	20240416	0.08	N	049550	500	101 억	32697	N	N	N	N
110	20241014	110512	57	100.00	KOSDAQ	화학	N	N	N	N	N	3960	0	3	0.00	821345	208	3.59	3960	3960	3935	5140	2775	3960	3948.77	0.17	0	4066	4012	3971	3917	3876	3992	3897	101	1180	500	2850	5	1	19606277	776	20.95	1.06	12	0.00	189.00	3736.00	4670	20240522	-15.20	3570	20240416	10.92	4670	-15.20	20240522	3570	10.92	20240416	4670	-15.20	20240522	3570	10.92	20240416	0.08	N	049550	500	101 억	32697	N	N	N	N
111	20241014	100511	57	100.00	KOSDAQ	화학	N	N	N	N	N	3960	0	3	0.00	813425	206	3.55	3960	3960	3935	5140	2775	3960	3948.67	0.17	0	4066	4012	3971	3917	3876	3992	3897	101	1180	500	2850	5	1	19606277	776	20.95	1.06	12	0.00	189.00	3736.00	4670	20240522	-15.20	3570	20240416	10.92	4670	-15.20	20240522	3570	10.92	20240416	4670	-15.20	20240522	3570	10.92	20240416	0.08	N	049550	500	101 억	32697	N	N	N	N
112	20241014	090513	57	100.00	KOSDAQ	화학	N	N	N	N	N	3960	0	3	0.00	15840	4	0.07	3960	3960	3960	5140	2775	3960	3960.00	0.17	0	4066	4012	3971	3917	3876	3992	3897	101	1180	500	2850	5	1	19606277	776	20.95	1.06	12	0.00	189.00	3736.00	4670	20240522	-15.20	3570	20240416	10.92	4670	-15.20	20240522	3570	10.92	20240416	4670	-15.20	20240522	3570	10.92	20240416	0.08	N	049550	500	101 억	32697	N	N	N	N
113	20241011	160504	57	100.00	KOSDAQ	화학	N	N	N	N	N	3960	-25	5	-0.63	22866230	5801	1691.25	4025	4025	3930	5180	2790	3985	3941.77	0.17	-20	4078	4031	3998	3951	3918	4015	3935	101	1195	500	2860	5	1	19606277	776	20.95	1.06	12	0.03	189.00	3736.00	4670	20240522	-15.20	3570	20240416	10.92	4670	-15.20	20240522	3570	10.92	20240416	4670	-15.20	20240522	3570	10.92	20240416	0.09	N	049550	500	101 억	32717	N	N	N	N
114	20241011	150511	57	100.00	KOSDAQ	화학	N	N	N	N	N	3945	-40	5	-1.00	20150510	5113	1490.67	4025	4025	3930	5180	2790	3985	3941.03	0.17	285	4078	4031	3998	3951	3918	4015	3935	101	1195	500	2860	5	1	19606277	773	20.87	1.06	12	0.03	189.00	3736.00	4670	20240522	-15.52	3570	20240416	10.50	4670	-15.52	20240522	3570	10.50	20240416	4670	-15.52	20240522	3570	10.50	20240416	0.09	N	049550	500	101 억	32717	N	N	N	N
115	20241011	140511	57	100.00	KOSDAQ	화학	N	N	N	N	N	3975	-10	5	-0.25	9629820	2442	711.95	4025	4025	3930	5180	2790	3985	3943.42	0.17	-20	4078	4031	3998	3951	3918	4015	3935	101	1195	500	2860	5	1	19606277	779	21.03	1.06	12	0.01	189.00	3736.00	4670	20240522	-14.88	3570	20240416	11.34	4670	-14.88	20240522	3570	11.34	20240416	4670	-14.88	20240522	3570	11.34	20240416	0.09	N	049550	500	101 억	32717	N	N	N	N
116	20241011	130512	57	100.00	KOSDAQ	화학	N	N	N	N	N	3945	-40	5	-1.00	8393305	2129	620.70	4025	4025	3930	5180	2790	3985	3942.37	0.17	-20	4078	4031	3998	3951	3918	4015	3935	101	1195	500	2860	5	1	19606277	773	20.87	1.06	12	0.01	189.00	3736.00	4670	20240522	-15.52	3570	20240416	10.50	4670	-15.52	20240522	3570	10.50	20240416	4670	-15.52	20240522	3570	10.50	20240416	0.09	N	049550	500	101 억	32717	N	N	N	N
117	20241011	120509	57	100.00	KOSDAQ	화학	N	N	N	N	N	3990	5	2	0.13	7955210	2018	588.34	4025	4025	3930	5180	2790	3985	3942.13	0.17	-20	4078	4031	3998	3951	3918	4015	3935	101	1195	500	2860	5	1	19606277	782	21.11	1.07	12	0.01	189.00	3736.00	4670	20240522	-14.56	3570	20240416	11.76	4670	-14.56	20240522	3570	11.76	20240416	4670	-14.56	20240522	3570	11.76	20240416	0.09	N	049550	500	101 억	32717	N	N	N	N
118	20241011	110508	57	100.00	KOSDAQ	화학	N	N	N	N	N	3990	5	2	0.13	7923290	2010	586.01	4025	4025	3930	5180	2790	3985	3941.94	0.17	-20	4078	4031	3998	3951	3918	4015	3935	101	1195	500	2860	5	1	19606277	782	21.11	1.07	12	0.01	189.00	3736.00	4670	20240522	-14.56	3570	20240416	11.76	4670	-14.56	20240522	3570	11.76	20240416	4670	-14.56	20240522	3570	11.76	20240416	0.09	N	049550	500	101 억	32717	N	N	N	N
119	20241011	100516	57	100.00	KOSDAQ	화학	N	N	N	N	N	4000	15	2	0.38	7599340	1929	562.39	4025	4025	3930	5180	2790	3985	3939.52	0.17	-15	4078	4031	3998	3951	3918	4015	3935	101	1195	500	2860	5	1	19606277	784	21.16	1.07	12	0.01	189.00	3736.00	4670	20240522	-14.35	3570	20240416	12.04	4670	-14.35	20240522	3570	12.04	20240416	4670	-14.35	20240522	3570	12.04	20240416	0.09	N	049550	500	101 억	32717	N	N	N	N
120	20241011	090512	57	100.00	KOSDAQ	화학	N	N	N	N	N	4020	35	2	0.88	330040	82	23.91	4025	4025	4020	5180	2790	3985	4024.88	0.17	-12	4078	4031	3998	3951	3918	4015	3935	101	1195	500	2860	5	1	19606277	788	21.27	1.08	12	0.00	189.00	3736.00	4670	20240522	-13.92	3570	20240416	12.61	4670	-13.92	20240522	3570	12.61	20240416	4670	-13.92	20240522	3570	12.61	20240416	0.09	N	049550	500	101 억	32717	N	N	N	N
121	20241010	160521	57	100.00	KOSDAQ	화학	N	N	N	N	N	3985	0	3	0.00	1367360	343	13.59	4045	4045	3965	5180	2790	3985	3986.47	0.17	-6	4078	4031	3983	3936	3888	4007	3912	101	1195	500	2860	5	1	19606277	781	21.08	1.07	12	0.00	189.00	3736.00	4670	20240522	-14.67	3570	20240416	11.62	4670	-14.67	20240522	3570	11.62	20240416	4670	-14.67	20240522	3570	11.62	20240416	0.09	N	049550	500	101 억	32724	N	N	N	N
122	20241010	150530	57	100.00	KOSDAQ	화학	N	N	N	N	N	3985	0	3	0.00	1327510	333	13.20	4045	4045	3965	5180	2790	3985	3986.52	0.17	-6	4078	4031	3983	3936	3888	4007	3912	101	1195	500	2860	5	1	19606277	781	21.08	1.07	12	0.00	189.00	3736.00	4670	20240522	-14.67	3570	20240416	11.62	4670	-14.67	20240522	3570	11.62	20240416	4670	-14.67	20240522	3570	11.62	20240416	0.09	N	049550	500	101 억	32724	N	N	N	N
123	20241010	140526	57	100.00	KOSDAQ	화학	N	N	N	N	N	3985	0	3	0.00	1319540	331	13.12	4045	4045	3965	5180	2790	3985	3986.53	0.17	-6	4078	4031	3983	3936	3888	4007	3912	101	1195	500	2860	5	1	19606277	781	21.08	1.07	12	0.00	189.00	3736.00	4670	20240522	-14.67	3570	20240416	11.62	4670	-14.67	20240522	3570	11.62	20240416	4670	-14.67	20240522	3570	11.62	20240416	0.09	N	049550	500	101 억	32724	N	N	N	N
124	20241010	130523	57	100.00	KOSDAQ	화학	N	N	N	N	N	3970	-15	5	-0.38	1315555	330	13.08	4045	4045	3965	5180	2790	3985	3986.53	0.17	-6	4078	4031	3983	3936	3888	4007	3912	101	1195	500	2860	5	1	19606277	778	21.01	1.06	12	0.00	189.00	3736.00	4670	20240522	-14.99	3570	20240416	11.20	4670	-14.99	20240522	3570	11.20	20240416	4670	-14.99	20240522	3570	11.20	20240416	0.09	N	049550	500	101 억	32724	N	N	N	N
125	20241010	120525	57	100.00	KOSDAQ	화학	N	N	N	N	N	3980	-5	5	-0.13	1160570	291	11.53	4045	4045	3965	5180	2790	3985	3988.21	0.17	-6	4078	4031	3983	3936	3888	4007	3912	101	1195	500	2860	5	1	19606277	780	21.06	1.07	12	0.00	189.00	3736.00	4670	20240522	-14.78	3570	20240416	11.48	4670	-14.78	20240522	3570	11.48	20240416	4670	-14.78	20240522	3570	11.48	20240416	0.09	N	049550	500	101 억	32724	N	N	N	N
126	20241010	110524	57	100.00	KOSDAQ	화학	N	N	N	N	N	3990	5	2	0.13	622600	156	6.18	4045	4045	3965	5180	2790	3985	3991.03	0.17	-6	4078	4031	3983	3936	3888	4007	3912	101	1195	500	2860	5	1	19606277	782	21.11	1.07	12	0.00	189.00	3736.00	4670	20240522	-14.56	3570	20240416	11.76	4670	-14.56	20240522	3570	11.76	20240416	4670	-14.56	20240522	3570	11.76	20240416	0.09	N	049550	500	101 억	32724	N	N	N	N
127	20241010	100524	57	100.00	KOSDAQ	화학	N	N	N	N	N	4000	15	2	0.38	594665	149	5.91	4045	4045	3965	5180	2790	3985	3991.04	0.17	-5	4078	4031	3983	3936	3888	4007	3912	101	1195	500	2860	5	1	19606277	784	21.16	1.07	12	0.00	189.00	3736.00	4670	20240522	-14.35	3570	20240416	12.04	4670	-14.35	20240522	3570	12.04	20240416	4670	-14.35	20240522	3570	12.04	20240416	0.09	N	049550	500	101 억	32724	N	N	N	N
128	20241010	090524	57	100.00	KOSDAQ	화학	N	N	N	N	N	4030	45	2	1.13	173860	43	1.70	4045	4045	4030	5180	2790	3985	4043.26	0.17	-5	4078	4031	3983	3936	3888	4007	3912	101	1195	500	2860	5	1	19606277	790	21.32	1.08	12	0.00	189.00	3736.00	4670	20240522	-13.70	3570	20240416	12.89	4670	-13.70	20240522	3570	12.89	20240416	4670	-13.70	20240522	3570	12.89	20240416	0.09	N	049550	500	101 억	32724	N	N	N	N
129	20241008	160521	57	100.00	KOSDAQ	화학	N	N	N	N	N	3985	-20	5	-0.50	9967445	2523	18.62	4030	4030	3935	5200	2805	4005	3950.63	0.17	-105	4158	4081	4013	3936	3868	4077	3932	101	1195	500	2880	5	1	19606277	781	21.08	1.07	12	0.01	189.00	3736.00	4670	20240522	-14.67	3570	20240416	11.62	4670	-14.67	20240522	3570	11.62	20240416	4670	-14.67	20240522	3570	11.62	20240416	0.09	N	049550	500	101 억	32829	N	N	N	N
130	20241008	150524	57	100.00	KOSDAQ	화학	N	N	N	N	N	3950	-55	5	-1.37	8233200	2086	15.40	4030	4030	3935	5200	2805	4005	3946.88	0.17	27	4158	4081	4013	3936	3868	4077	3932	101	1195	500	2880	5	1	19606277	774	20.90	1.06	12	0.01	189.00	3736.00	4670	20240522	-15.42	3570	20240416	10.64	4670	-15.42	20240522	3570	10.64	20240416	4670	-15.42	20240522	3570	10.64	20240416	0.09	N	049550	500	101 억	32829	N	N	N	N
131	20241008	140523	57	100.00	KOSDAQ	화학	N	N	N	N	N	3945	-60	5	-1.50	7746100	1963	14.49	4030	4030	3935	5200	2805	4005	3946.05	0.17	45	4158	4081	4013	3936	3868	4077	3932	101	1195	500	2880	5	1	19606277	773	20.87	1.06	12	0.01	189.00	3736.00	4670	20240522	-15.52	3570	20240416	10.50	4670	-15.52	20240522	3570	10.50	20240416	4670	-15.52	20240522	3570	10.50	20240416	0.09	N	049550	500	101 억	32829	N	N	N	N
132	20241008	130521	57	100.00	KOSDAQ	화학	N	N	N	N	N	3945	-60	5	-1.50	7607385	1928	14.23	4030	4030	3935	5200	2805	4005	3945.74	0.17	77	4158	4081	4013	3936	3868	4077	3932	101	1195	500	2880	5	1	19606277	773	20.87	1.06	12	0.01	189.00	3736.00	4670	20240522	-15.52	3570	20240416	10.50	4670	-15.52	20240522	3570	10.50	20240416	4670	-15.52	20240522	3570	10.50	20240416	0.09	N	049550	500	101 억	32829	N	N	N	N
133	20241008	120522	57	100.00	KOSDAQ	화학	N	N	N	N	N	3960	-45	5	-1.12	7481010	1896	14.00	4030	4030	3935	5200	2805	4005	3945.68	0.17	77	4158	4081	4013	3936	3868	4077	3932	101	1195	500	2880	5	1	19606277	776	20.95	1.06	12	0.01	189.00	3736.00	4670	20240522	-15.20	3570	20240416	10.92	4670	-15.20	20240522	3570	10.92	20240416	4670	-15.20	20240522	3570	10.92	20240416	0.09	N	049550	500	101 억	32829	N	N	N	N
134	20241008	110521	57	100.00	KOSDAQ	화학	N	N	N	N	N	3955	-50	5	-1.25	7267250	1842	13.60	4030	4030	3935	5200	2805	4005	3945.30	0.17	77	4158	4081	4013	3936	3868	4077	3932	101	1195	500	2880	5	1	19606277	775	20.93	1.06	12	0.01	189.00	3736.00	4670	20240522	-15.31	3570	20240416	10.78	4670	-15.31	20240522	3570	10.78	20240416	4670	-15.31	20240522	3570	10.78	20240416	0.09	N	049550	500	101 억	32829	N	N	N	N
135	20241008	100524	57	100.00	KOSDAQ	화학	N	N	N	N	N	4015	10	2	0.25	188980	47	0.35	4030	4030	3960	5200	2805	4005	4020.85	0.17	-5	4158	4081	4013	3936	3868	4077	3932	101	1195	500	2880	5	1	19606277	787	21.24	1.07	12	0.00	189.00	3736.00	4670	20240522	-14.03	3570	20240416	12.46	4670	-14.03	20240522	3570	12.46	20240416	4670	-14.03	20240522	3570	12.46	20240416	0.09	N	049550	500	101 억	32829	N	N	N	N
136	20241008	090521	57	100.00	KOSDAQ	화학	N	N	N	N	N	3990	-15	5	-0.37	149055	37	0.27	4030	4030	3990	5200	2805	4005	4028.51	0.17	-5	4158	4081	4013	3936	3868	4077	3932	101	1195	500	2880	5	1	19606277	782	21.11	1.07	12	0.00	189.00	3736.00	4670	20240522	-14.56	3570	20240416	11.76	4670	-14.56	20240522	3570	11.76	20240416	4670	-14.56	20240522	3570	11.76	20240416	0.09	N	049550	500	101 억	32829	N	N	N	N
137	20241007	160521	57	100.00	KOSDAQ	화학	N	N	N	N	N	4005	0	3	0.00	53817645	13547	442.86	4005	4090	3945	5200	2805	4005	3972.66	0.17	60	4131	4067	4026	3962	3921	4047	3942	101	1195	500	2880	5	1	19606277	785	21.19	1.07	12	0.07	189.00	3736.00	4670	20240522	-14.24	3570	20240416	12.18	4670	-14.24	20240522	3570	12.18	20240416	4670	-14.24	20240522	3570	12.18	20240416	0.09	N	049550	500	101 억	32769	N	N	N	N
138	20241007	150506	57	100.00	KOSDAQ	화학	N	N	N	N	N	4030	25	2	0.62	53745555	13529	442.27	4005	4090	3945	5200	2805	4005	3972.62	0.17	60	4131	4067	4026	3962	3921	4047	3942	101	1195	500	2880	5	1	19606277	790	21.32	1.08	12	0.07	189.00	3736.00	4670	20240522	-13.70	3570	20240416	12.89	4670	-13.70	20240522	3570	12.89	20240416	4670	-13.70	20240522	3570	12.89	20240416	0.09	N	049550	500	101 억	32769	N	N	N	N
139	20241007	140525	57	100.00	KOSDAQ	화학	N	N	N	N	N	3995	-10	5	-0.25	53212045	13396	437.92	4005	4090	3945	5200	2805	4005	3972.23	0.17	75	4131	4067	4026	3962	3921	4047	3942	101	1195	500	2880	5	1	19606277	783	21.14	1.07	12	0.07	189.00	3736.00	4670	20240522	-14.45	3570	20240416	11.90	4670	-14.45	20240522	3570	11.90	20240416	4670	-14.45	20240522	3570	11.90	20240416	0.09	N	049550	500	101 억	32769	N	N	N	N
140	20241007	130510	57	100.00	KOSDAQ	화학	N	N	N	N	N	3950	-55	5	-1.37	43032425	10819	353.68	4005	4090	3945	5200	2805	4005	3977.49	0.17	327	4131	4067	4026	3962	3921	4047	3942	101	1195	500	2880	5	1	19606277	774	20.90	1.06	12	0.06	189.00	3736.00	4670	20240522	-15.42	3570	20240416	10.64	4670	-15.42	20240522	3570	10.64	20240416	4670	-15.42	20240522	3570	10.64	20240416	0.09	N	049550	500	101 억	32769	N	N	N	N
141	20241007	120541	57	100.00	KOSDAQ	화학	N	N	N	N	N	3950	-55	5	-1.37	34816430	8739	285.68	4005	4090	3950	5200	2805	4005	3984.03	0.17	327	4131	4067	4026	3962	3921	4047	3942	101	1195	500	2880	5	1	19606277	774	20.90	1.06	12	0.04	189.00	3736.00	4670	20240522	-15.42	3570	20240416	10.64	4670	-15.42	20240522	3570	10.64	20240416	4670	-15.42	20240522	3570	10.64	20240416	0.09	N	049550	500	101 억	32769	N	N	N	N
142	20241007	110502	57	100.00	KOSDAQ	화학	N	N	N	N	N	3950	-55	5	-1.37	24501465	6128	200.33	4005	4090	3950	5200	2805	4005	3998.28	0.17	24	4131	4067	4026	3962	3921	4047	3942	101	1195	500	2880	5	1	19606277	774	20.90	1.06	12	0.03	189.00	3736.00	4670	20240522	-15.42	3570	20240416	10.64	4670	-15.42	20240522	3570	10.64	20240416	4670	-15.42	20240522	3570	10.64	20240416	0.09	N	049550	500	101 억	32769	N	N	N	N
143	20241007	100502	57	100.00	KOSDAQ	화학	N	N	N	N	N	4040	35	2	0.87	899135	224	7.32	4005	4090	3950	5200	2805	4005	4014.00	0.17	24	4131	4067	4026	3962	3921	4047	3942	101	1195	500	2880	5	1	19606277	792	21.38	1.08	12	0.00	189.00	3736.00	4670	20240522	-13.49	3570	20240416	13.17	4670	-13.49	20240522	3570	13.17	20240416	4670	-13.49	20240522	3570	13.17	20240416	0.09	N	049550	500	101 억	32769	N	N	N	N
144	20241007	090443	57	100.00	KOSDAQ	화학	N	N	N	N	N	4005	0	3	0.00	4005	1	0.03	4005	4005	4005	5200	2805	4005	4005.00	0.17	0	4131	4067	4026	3962	3921	4047	3942	101	1195	500	2880	5	1	19606277	785	21.19	1.07	12	0.00	189.00	3736.00	4670	20240522	-14.24	3570	20240416	12.18	4670	-14.24	20240522	3570	12.18	20240416	4670	-14.24	20240522	3570	12.18	20240416	0.09	N	049550	500	101 억	32769	N	N	N	N
145	20241004	160447	57	100.00	KOSDAQ	화학	N	N	N	N	N	4005	-25	5	-0.62	12219745	3059	76.17	4090	4090	3985	5230	2825	4030	3994.69	0.17	88	4150	4090	4025	3965	3900	4057	3932	101	1200	500	2900	5	1	19606277	785	21.19	1.07	12	0.02	189.00	3736.00	4670	20240522	-14.24	3570	20240416	12.18	4670	-14.24	20240522	3570	12.18	20240416	4670	-14.24	20240522	3570	12.18	20240416	0.09	N	049550	500	101 억	32681	N	N	N	N
146	20241004	150452	57	100.00	KOSDAQ	화학	N	N	N	N	N	4010	-20	5	-0.50	11951160	2992	74.50	4090	4090	3985	5230	2825	4030	3994.37	0.17	88	4150	4090	4025	3965	3900	4057	3932	101	1200	500	2900	5	1	19606277	786	21.22	1.07	12	0.02	189.00	3736.00	4670	20240522	-14.13	3570	20240416	12.32	4670	-14.13	20240522	3570	12.32	20240416	4670	-14.13	20240522	3570	12.32	20240416	0.09	N	049550	500	101 억	32681	N	N	N	N
147	20241004	140452	57	100.00	KOSDAQ	화학	N	N	N	N	N	4020	-10	5	-0.25	1644605	407	10.13	4090	4090	3985	5230	2825	4030	4040.80	0.17	-11	4150	4090	4025	3965	3900	4057	3932	101	1200	500	2900	5	1	19606277	788	21.27	1.08	12	0.00	189.00	3736.00	4670	20240522	-13.92	3570	20240416	12.61	4670	-13.92	20240522	3570	12.61	20240416	4670	-13.92	20240522	3570	12.61	20240416	0.09	N	049550	500	101 억	32681	N	N	N	N
148	20241004	130452	57	100.00	KOSDAQ	화학	N	N	N	N	N	4015	-15	5	-0.37	1608455	398	9.91	4090	4090	3985	5230	2825	4030	4041.34	0.17	-11	4150	4090	4025	3965	3900	4057	3932	101	1200	500	2900	5	1	19606277	787	21.24	1.07	12	0.00	189.00	3736.00	4670	20240522	-14.03	3570	20240416	12.46	4670	-14.03	20240522	3570	12.46	20240416	4670	-14.03	20240522	3570	12.46	20240416	0.09	N	049550	500	101 억	32681	N	N	N	N
149	20241004	120450	57	100.00	KOSDAQ	화학	N	N	N	N	N	4030	0	3	0.00	1604440	397	9.89	4090	4090	3985	5230	2825	4030	4041.41	0.17	-11	4150	4090	4025	3965	3900	4057	3932	101	1200	500	2900	5	1	19606277	790	21.32	1.08	12	0.00	189.00	3736.00	4670	20240522	-13.70	3570	20240416	12.89	4670	-13.70	20240522	3570	12.89	20240416	4670	-13.70	20240522	3570	12.89	20240416	0.09	N	049550	500	101 억	32681	N	N	N	N
150	20241004	110450	57	100.00	KOSDAQ	화학	N	N	N	N	N	4030	0	3	0.00	907250	224	5.58	4090	4090	3985	5230	2825	4030	4050.22	0.17	-11	4150	4090	4025	3965	3900	4057	3932	101	1200	500	2900	5	1	19606277	790	21.32	1.08	12	0.00	189.00	3736.00	4670	20240522	-13.70	3570	20240416	12.89	4670	-13.70	20240522	3570	12.89	20240416	4670	-13.70	20240522	3570	12.89	20240416	0.09	N	049550	500	101 억	32681	N	N	N	N
151	20241004	100446	57	100.00	KOSDAQ	화학	N	N	N	N	N	4030	0	3	0.00	496390	122	3.04	4090	4090	3985	5230	2825	4030	4068.77	0.17	-11	4150	4090	4025	3965	3900	4057	3932	101	1200	500	2900	5	1	19606277	790	21.32	1.08	12	0.00	189.00	3736.00	4670	20240522	-13.70	3570	20240416	12.89	4670	-13.70	20240522	3570	12.89	20240416	4670	-13.70	20240522	3570	12.89	20240416	0.09	N	049550	500	101 억	32681	N	N	N	N
152	20241004	090446	57	100.00	KOSDAQ	화학	N	N	N	N	N	4080	50	2	1.24	347635	85	2.12	4090	4090	4080	5230	2825	4030	4089.82	0.17	-11	4150	4090	4025	3965	3900	4057	3932	101	1200	500	2900	5	1	19606277	800	21.59	1.09	12	0.00	189.00	3736.00	4670	20240522	-12.63	3570	20240416	14.29	4670	-12.63	20240522	3570	14.29	20240416	4670	-12.63	20240522	3570	14.29	20240416	0.09	N	049550	500	101 억	32681	N	N	N	N
153	20241002	160445	57	100.00	KOSDAQ	화학	N	N	N	N	N	4030	20	2	0.50	15979230	4016	323.09	4085	4085	3960	5210	2810	4010	3978.89	0.17	-6	4096	4052	4026	3982	3956	4040	3970	101	1200	500	2880	5	1	19606277	790	21.32	1.08	12	0.02	189.00	3736.00	4670	20240522	-13.70	3570	20240416	12.89	4670	-13.70	20240522	3570	12.89	20240416	4670	-13.70	20240522	3570	12.89	20240416	0.09	N	049550	500	101 억	32687	N	N	N	N
154	20241002	150453	57	100.00	KOSDAQ	화학	N	N	N	N	N	4000	-10	5	-0.25	15615730	3925	315.77	4085	4085	3960	5210	2810	4010	3978.53	0.17	69	4096	4052	4026	3982	3956	4040	3970	101	1200	500	2880	5	1	19606277	784	21.16	1.07	12	0.02	189.00	3736.00	4670	20240522	-14.35	3570	20240416	12.04	4670	-14.35	20240522	3570	12.04	20240416	4670	-14.35	20240522	3570	12.04	20240416	0.09	N	049550	500	101 억	32687	N	N	N	N
155	20241002	140451	57	100.00	KOSDAQ	화학	N	N	N	N	N	3990	-20	5	-0.50	15464070	3887	312.71	4085	4085	3960	5210	2810	4010	3978.41	0.17	73	4096	4052	4026	3982	3956	4040	3970	101	1200	500	2880	5	1	19606277	782	21.11	1.07	12	0.02	189.00	3736.00	4670	20240522	-14.56	3570	20240416	11.76	4670	-14.56	20240522	3570	11.76	20240416	4670	-14.56	20240522	3570	11.76	20240416	0.09	N	049550	500	101 억	32687	N	N	N	N
156	20241002	130448	57	100.00	KOSDAQ	화학	N	N	N	N	N	3995	-15	5	-0.37	15456090	3885	312.55	4085	4085	3960	5210	2810	4010	3978.40	0.17	73	4096	4052	4026	3982	3956	4040	3970	101	1200	500	2880	5	1	19606277	783	21.14	1.07	12	0.02	189.00	3736.00	4670	20240522	-14.45	3570	20240416	11.90	4670	-14.45	20240522	3570	11.90	20240416	4670	-14.45	20240522	3570	11.90	20240416	0.09	N	049550	500	101 억	32687	N	N	N	N
157	20241002	120444	57	100.00	KOSDAQ	화학	N	N	N	N	N	4000	-10	5	-0.25	11052725	2781	223.73	4085	4085	3960	5210	2810	4010	3974.37	0.17	73	4096	4052	4026	3982	3956	4040	3970	101	1200	500	2880	5	1	19606277	784	21.16	1.07	12	0.01	189.00	3736.00	4670	20240522	-14.35	3570	20240416	12.04	4670	-14.35	20240522	3570	12.04	20240416	4670	-14.35	20240522	3570	12.04	20240416	0.09	N	049550	500	101 억	32687	N	N	N	N
158	20241002	110439	57	100.00	KOSDAQ	화학	N	N	N	N	N	3970	-40	5	-1.00	10801195	2718	218.66	4085	4085	3960	5210	2810	4010	3973.95	0.17	74	4096	4052	4026	3982	3956	4040	3970	101	1200	500	2880	5	1	19606277	778	21.01	1.06	12	0.01	189.00	3736.00	4670	20240522	-14.99	3570	20240416	11.20	4670	-14.99	20240522	3570	11.20	20240416	4670	-14.99	20240522	3570	11.20	20240416	0.09	N	049550	500	101 억	32687	N	N	N	N
159	20241002	100439	57	100.00	KOSDAQ	화학	N	N	N	N	N	4000	-10	5	-0.25	10308830	2594	208.69	4085	4085	3960	5210	2810	4010	3974.11	0.17	75	4096	4052	4026	3982	3956	4040	3970	101	1200	500	2880	5	1	19606277	784	21.16	1.07	12	0.01	189.00	3736.00	4670	20240522	-14.35	3570	20240416	12.04	4670	-14.35	20240522	3570	12.04	20240416	4670	-14.35	20240522	3570	12.04	20240416	0.09	N	049550	500	101 억	32687	N	N	N	N
160	20241002	090438	57	100.00	KOSDAQ	화학	N	N	N	N	N	4085	75	2	1.87	187910	46	3.70	4085	4085	4085	5210	2810	4010	4085.00	0.17	-6	4096	4052	4026	3982	3956	4040	3970	101	1200	500	2880	5	1	19606277	801	21.61	1.09	12	0.00	189.00	3736.00	4670	20240522	-12.53	3570	20240416	14.43	4670	-12.53	20240522	3570	14.43	20240416	4670	-12.53	20240522	3570	14.43	20240416	0.09	N	049550	500	101 억	32687	N	N	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History