KissMeData/052420/price/prices-20241001.csv at 4e5cc0d5bd42a2a7bfeebc300e7b944c18ca1476

Files

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

67 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241031	160559	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1694	-23	5	-1.34	3447861325	2027259	201.74	1718	1756	1669	2230	1202	1717	1700.73	4.55	-60801	1745	1730	1715	1700	1685	1738	1708	445	513	500	1130	1	1	86315192	1462	11.29	0.61	12	2.35	150.00	2762.00	2915	20240812	-41.89	1290	20240416	31.32	2915	-41.89	20240812	1290	31.32	20240416	2915	-41.89	20240812	1290	31.32	20240416	6.37	N	052420	500	445 억	3927437	N	N	N	N
3	20241031	150606	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1693	-24	5	-1.40	3332236519	1958896	194.93	1718	1756	1669	2230	1202	1717	1701.05	4.55	-84269	1745	1730	1715	1700	1685	1738	1708	445	513	500	1130	1	1	86315192	1461	11.29	0.61	12	2.27	150.00	2762.00	2915	20240812	-41.92	1290	20240416	31.24	2915	-41.92	20240812	1290	31.24	20240416	2915	-41.92	20240812	1290	31.24	20240416	6.37	N	052420	500	445 억	3927437	N	N	N	N
4	20241031	140606	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1701	-16	5	-0.93	3067791858	1802977	179.42	1718	1756	1669	2230	1202	1717	1701.48	4.55	-118472	1745	1730	1715	1700	1685	1738	1708	445	513	500	1130	1	1	86315192	1468	11.34	0.62	12	2.09	150.00	2762.00	2915	20240812	-41.65	1290	20240416	31.86	2915	-41.65	20240812	1290	31.86	20240416	2915	-41.65	20240812	1290	31.86	20240416	6.37	N	052420	500	445 억	3927437	N	N	N	N
5	20241031	130604	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1701	-16	5	-0.93	2778211698	1632933	162.50	1718	1756	1669	2230	1202	1717	1701.32	4.55	-162651	1745	1730	1715	1700	1685	1738	1708	445	513	500	1130	1	1	86315192	1468	11.34	0.62	12	1.89	150.00	2762.00	2915	20240812	-41.65	1290	20240416	31.86	2915	-41.65	20240812	1290	31.86	20240416	2915	-41.65	20240812	1290	31.86	20240416	6.37	N	052420	500	445 억	3927437	N	N	N	N
6	20241031	120605	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1701	-16	5	-0.93	2638044271	1550464	154.29	1718	1756	1669	2230	1202	1717	1701.41	4.55	-176769	1745	1730	1715	1700	1685	1738	1708	445	513	500	1130	1	1	86315192	1468	11.34	0.62	12	1.80	150.00	2762.00	2915	20240812	-41.65	1290	20240416	31.86	2915	-41.65	20240812	1290	31.86	20240416	2915	-41.65	20240812	1290	31.86	20240416	6.37	N	052420	500	445 억	3927437	N	N	N	N
7	20241031	110606	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1703	-14	5	-0.82	2482735023	1458904	145.18	1718	1756	1669	2230	1202	1717	1701.74	4.55	-203821	1745	1730	1715	1700	1685	1738	1708	445	513	500	1130	1	1	86315192	1470	11.35	0.62	12	1.69	150.00	2762.00	2915	20240812	-41.58	1290	20240416	32.02	2915	-41.58	20240812	1290	32.02	20240416	2915	-41.58	20240812	1290	32.02	20240416	6.37	N	052420	500	445 억	3927437	N	N	N	N
8	20241031	100605	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1675	-42	5	-2.45	2025779977	1187789	118.20	1718	1756	1672	2230	1202	1717	1705.47	4.55	-318467	1745	1730	1715	1700	1685	1738	1708	445	513	500	1130	1	1	86315192	1446	11.17	0.61	12	1.38	150.00	2762.00	2915	20240812	-42.54	1290	20240416	29.84	2915	-42.54	20240812	1290	29.84	20240416	2915	-42.54	20240812	1290	29.84	20240416	6.37	N	052420	500	445 억	3927437	N	N	N	N
9	20241031	090603	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1718	1	2	0.06	685630249	394575	39.27	1718	1756	1709	2230	1202	1717	1737.85	4.55	-97970	1745	1730	1715	1700	1685	1738	1708	445	513	500	1130	1	1	86315192	1483	11.45	0.62	12	0.46	150.00	2762.00	2915	20240812	-41.06	1290	20240416	33.18	2915	-41.06	20240812	1290	33.18	20240416	2915	-41.06	20240812	1290	33.18	20240416	6.37	N	052420	500	445 억	3927437	N	N	N	N
10	20241030	160601	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1717	-6	5	-0.35	1663917973	969066	70.13	1711	1730	1700	2235	1207	1723	1717.02	4.56	-10250	1746	1734	1711	1699	1676	1740	1705	445	512	500	1130	1	1	86315192	1482	11.45	0.62	12	1.12	150.00	2762.00	2915	20240812	-41.10	1290	20240416	33.10	2915	-41.10	20240812	1290	33.10	20240416	2915	-41.10	20240812	1290	33.10	20240416	6.47	N	052420	500	445 억	3936036	N	N	N	N
11	20241030	150615	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1725	2	2	0.12	1539082035	896485	64.88	1711	1730	1700	2235	1207	1723	1716.78	4.56	-14467	1746	1734	1711	1699	1676	1740	1705	445	512	500	1130	1	1	86315192	1489	11.50	0.62	12	1.04	150.00	2762.00	2915	20240812	-40.82	1290	20240416	33.72	2915	-40.82	20240812	1290	33.72	20240416	2915	-40.82	20240812	1290	33.72	20240416	6.47	N	052420	500	445 억	3936036	N	N	N	N
12	20241030	140607	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1726	3	2	0.17	1283077090	748007	54.13	1711	1730	1700	2235	1207	1723	1715.30	4.56	-11194	1746	1734	1711	1699	1676	1740	1705	445	512	500	1130	1	1	86315192	1490	11.51	0.62	12	0.87	150.00	2762.00	2915	20240812	-40.79	1290	20240416	33.80	2915	-40.79	20240812	1290	33.80	20240416	2915	-40.79	20240812	1290	33.80	20240416	6.47	N	052420	500	445 억	3936036	N	N	N	N
13	20241030	130607	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1723	0	3	0.00	1078043485	628952	45.52	1711	1730	1700	2235	1207	1723	1713.99	4.56	-15367	1746	1734	1711	1699	1676	1740	1705	445	512	500	1130	1	1	86315192	1487	11.49	0.62	12	0.73	150.00	2762.00	2915	20240812	-40.89	1290	20240416	33.57	2915	-40.89	20240812	1290	33.57	20240416	2915	-40.89	20240812	1290	33.57	20240416	6.47	N	052420	500	445 억	3936036	N	N	N	N
14	20241030	120614	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1715	-8	5	-0.46	839786911	490314	35.48	1711	1723	1700	2235	1207	1723	1712.70	4.56	-28034	1746	1734	1711	1699	1676	1740	1705	445	512	500	1130	1	1	86315192	1480	11.43	0.62	12	0.57	150.00	2762.00	2915	20240812	-41.17	1290	20240416	32.95	2915	-41.17	20240812	1290	32.95	20240416	2915	-41.17	20240812	1290	32.95	20240416	6.47	N	052420	500	445 억	3936036	N	N	N	N
15	20241030	110605	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1718	-5	5	-0.29	695702172	406402	29.41	1711	1720	1700	2235	1207	1723	1711.78	4.56	-36404	1746	1734	1711	1699	1676	1740	1705	445	512	500	1130	1	1	86315192	1483	11.45	0.62	12	0.47	150.00	2762.00	2915	20240812	-41.06	1290	20240416	33.18	2915	-41.06	20240812	1290	33.18	20240416	2915	-41.06	20240812	1290	33.18	20240416	6.47	N	052420	500	445 억	3936036	N	N	N	N
16	20241030	100603	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1715	-8	5	-0.46	522947327	305585	22.12	1711	1720	1700	2235	1207	1723	1711.19	4.56	-48285	1746	1734	1711	1699	1676	1740	1705	445	512	500	1130	1	1	86315192	1480	11.43	0.62	12	0.35	150.00	2762.00	2915	20240812	-41.17	1290	20240416	32.95	2915	-41.17	20240812	1290	32.95	20240416	2915	-41.17	20240812	1290	32.95	20240416	6.47	N	052420	500	445 억	3936036	N	N	N	N
17	20241030	090605	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1700	-23	5	-1.33	196815724	115175	8.34	1711	1719	1700	2235	1207	1723	1708.49	4.56	-45709	1746	1734	1711	1699	1676	1740	1705	445	512	500	1130	1	1	86315192	1467	11.33	0.62	12	0.13	150.00	2762.00	2915	20240812	-41.68	1290	20240416	31.78	2915	-41.68	20240812	1290	31.78	20240416	2915	-41.68	20240812	1290	31.78	20240416	6.47	N	052420	500	445 억	3936036	N	N	N	N
18	20241029	160545	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1723	9	2	0.53	2263172848	1330164	44.89	1711	1723	1688	2225	1200	1714	1701.22	4.50	55727	1782	1748	1699	1665	1616	1765	1682	445	511	500	1130	1	1	86315192	1487	11.49	0.62	12	1.54	150.00	2762.00	2915	20240812	-40.89	1290	20240416	33.57	2915	-40.89	20240812	1290	33.57	20240416	2915	-40.89	20240812	1290	33.57	20240416	6.60	N	052420	500	445 억	3882583	N	N	N	N
19	20241029	150555	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1714	0	3	0.00	2032646633	1196055	40.36	1711	1717	1688	2225	1200	1714	1699.40	4.50	36610	1782	1748	1699	1665	1616	1765	1682	445	511	500	1130	1	1	86315192	1479	11.43	0.62	12	1.39	150.00	2762.00	2915	20240812	-41.20	1290	20240416	32.87	2915	-41.20	20240812	1290	32.87	20240416	2915	-41.20	20240812	1290	32.87	20240416	6.60	N	052420	500	445 억	3882583	N	N	N	N
20	20241029	140534	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1702	-12	5	-0.70	1719047823	1012630	34.17	1711	1714	1688	2225	1200	1714	1697.53	4.50	23619	1782	1748	1699	1665	1616	1765	1682	445	511	500	1130	1	1	86315192	1469	11.35	0.62	12	1.17	150.00	2762.00	2915	20240812	-41.61	1290	20240416	31.94	2915	-41.61	20240812	1290	31.94	20240416	2915	-41.61	20240812	1290	31.94	20240416	6.60	N	052420	500	445 억	3882583	N	N	N	N
21	20241029	130549	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1692	-22	5	-1.28	1528508863	900328	30.38	1711	1714	1688	2225	1200	1714	1697.64	4.50	-18196	1782	1748	1699	1665	1616	1765	1682	445	511	500	1130	1	1	86315192	1460	11.28	0.61	12	1.04	150.00	2762.00	2915	20240812	-41.96	1290	20240416	31.16	2915	-41.96	20240812	1290	31.16	20240416	2915	-41.96	20240812	1290	31.16	20240416	6.60	N	052420	500	445 억	3882583	N	N	N	N
22	20241029	120551	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1693	-21	5	-1.23	1340871246	789402	26.64	1711	1714	1688	2225	1200	1714	1698.50	4.50	-39835	1782	1748	1699	1665	1616	1765	1682	445	511	500	1130	1	1	86315192	1461	11.29	0.61	12	0.91	150.00	2762.00	2915	20240812	-41.92	1290	20240416	31.24	2915	-41.92	20240812	1290	31.24	20240416	2915	-41.92	20240812	1290	31.24	20240416	6.60	N	052420	500	445 억	3882583	N	N	N	N
23	20241029	110606	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1694	-20	5	-1.17	1162725255	684259	23.09	1711	1714	1688	2225	1200	1714	1699.14	4.50	-48140	1782	1748	1699	1665	1616	1765	1682	445	511	500	1130	1	1	86315192	1462	11.29	0.61	12	0.79	150.00	2762.00	2915	20240812	-41.89	1290	20240416	31.32	2915	-41.89	20240812	1290	31.32	20240416	2915	-41.89	20240812	1290	31.32	20240416	6.60	N	052420	500	445 억	3882583	N	N	N	N
24	20241029	100550	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1692	-22	5	-1.28	819305424	482042	16.27	1711	1714	1688	2225	1200	1714	1699.51	4.50	-59046	1782	1748	1699	1665	1616	1765	1682	445	511	500	1130	1	1	86315192	1460	11.28	0.61	12	0.56	150.00	2762.00	2915	20240812	-41.96	1290	20240416	31.16	2915	-41.96	20240812	1290	31.16	20240416	2915	-41.96	20240812	1290	31.16	20240416	6.60	N	052420	500	445 억	3882583	N	N	N	N
25	20241028	160544	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1714	64	2	3.88	4759719398	2798892	178.65	1661	1733	1650	2145	1155	1650	1700.56	4.38	105789	1738	1694	1670	1626	1602	1682	1614	445	495	500	1080	1	1	86315192	1479	11.43	0.62	12	3.24	150.00	2762.00	2915	20240812	-41.20	1290	20240416	32.87	2915	-41.20	20240812	1290	32.87	20240416	2915	-41.20	20240812	1290	32.87	20240416	6.89	N	052420	500	445 억	3779254	N	N	N	N
26	20241028	150548	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1711	61	2	3.70	4487792446	2640207	168.52	1661	1733	1650	2145	1155	1650	1699.79	4.38	44963	1738	1694	1670	1626	1602	1682	1614	445	495	500	1080	1	1	86315192	1477	11.41	0.62	12	3.06	150.00	2762.00	2915	20240812	-41.30	1290	20240416	32.64	2915	-41.30	20240812	1290	32.64	20240416	2915	-41.30	20240812	1290	32.64	20240416	6.89	N	052420	500	445 억	3779254	N	N	N	N
27	20241028	140550	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1712	62	2	3.76	4216124028	2481421	158.38	1661	1733	1650	2145	1155	1650	1699.08	4.38	21148	1738	1694	1670	1626	1602	1682	1614	445	495	500	1080	1	1	86315192	1478	11.41	0.62	12	2.87	150.00	2762.00	2915	20240812	-41.27	1290	20240416	32.71	2915	-41.27	20240812	1290	32.71	20240416	2915	-41.27	20240812	1290	32.71	20240416	6.89	N	052420	500	445 억	3779254	N	N	N	N
28	20241028	130546	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1698	48	2	2.91	3610606738	2127646	135.80	1661	1733	1650	2145	1155	1650	1697.00	4.38	-40348	1738	1694	1670	1626	1602	1682	1614	445	495	500	1080	1	1	86315192	1466	11.32	0.61	12	2.46	150.00	2762.00	2915	20240812	-41.75	1290	20240416	31.63	2915	-41.75	20240812	1290	31.63	20240416	2915	-41.75	20240812	1290	31.63	20240416	6.89	N	052420	500	445 억	3779254	N	N	N	N
29	20241028	120548	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1704	54	2	3.27	3456308536	2036922	130.01	1661	1733	1650	2145	1155	1650	1696.83	4.38	-56558	1738	1694	1670	1626	1602	1682	1614	445	495	500	1080	1	1	86315192	1471	11.36	0.62	12	2.36	150.00	2762.00	2915	20240812	-41.54	1290	20240416	32.09	2915	-41.54	20240812	1290	32.09	20240416	2915	-41.54	20240812	1290	32.09	20240416	6.89	N	052420	500	445 억	3779254	N	N	N	N
30	20241028	110501	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1696	46	2	2.79	3181923825	1875644	119.72	1661	1733	1650	2145	1155	1650	1696.44	4.38	-91780	1738	1694	1670	1626	1602	1682	1614	445	495	500	1080	1	1	86315192	1464	11.31	0.61	12	2.17	150.00	2762.00	2915	20240812	-41.82	1290	20240416	31.47	2915	-41.82	20240812	1290	31.47	20240416	2915	-41.82	20240812	1290	31.47	20240416	6.89	N	052420	500	445 억	3779254	N	N	N	N
31	20241028	100544	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1678	28	2	1.70	2369220335	1398281	89.25	1661	1733	1650	2145	1155	1650	1694.38	4.38	-95512	1738	1694	1670	1626	1602	1682	1614	445	495	500	1080	1	1	86315192	1448	11.19	0.61	12	1.62	150.00	2762.00	2915	20240812	-42.44	1290	20240416	30.08	2915	-42.44	20240812	1290	30.08	20240416	2915	-42.44	20240812	1290	30.08	20240416	6.89	N	052420	500	445 억	3779254	N	N	N	N
32	20241028	090544	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1673	23	2	1.39	301572322	181326	11.57	1661	1673	1650	2145	1155	1650	1663.15	4.38	-4628	1738	1694	1670	1626	1602	1682	1614	445	495	500	1080	1	1	86315192	1444	11.15	0.61	12	0.21	150.00	2762.00	2915	20240812	-42.61	1290	20240416	29.69	2915	-42.61	20240812	1290	29.69	20240416	2915	-42.61	20240812	1290	29.69	20240416	6.89	N	052420	500	445 억	3779254	N	N	N	N
33	20241025	160543	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1650	-26	5	-1.55	2492132642	1501450	78.52	1680	1714	1646	2175	1174	1676	1659.83	4.24	122741	1734	1705	1688	1659	1642	1696	1650	445	499	500	1100	1	1	86315192	1424	11.00	0.60	12	1.74	150.00	2762.00	2915	20240812	-43.40	1290	20240416	27.91	2915	-43.40	20240812	1290	27.91	20240416	2915	-43.40	20240812	1290	27.91	20240416	7.15	N	052420	500	445 억	3656555	N	N	N	N
34	20241025	150547	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1651	-25	5	-1.49	2243457391	1350890	70.65	1680	1714	1646	2175	1174	1676	1660.69	4.24	86252	1734	1705	1688	1659	1642	1696	1650	445	499	500	1100	1	1	86315192	1425	11.01	0.60	12	1.57	150.00	2762.00	2915	20240812	-43.36	1290	20240416	27.98	2915	-43.36	20240812	1290	27.98	20240416	2915	-43.36	20240812	1290	27.98	20240416	7.15	N	052420	500	445 억	3656555	N	N	N	N
35	20241025	140545	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1652	-24	5	-1.43	2005870894	1207077	63.13	1680	1714	1646	2175	1174	1676	1661.72	4.24	75699	1734	1705	1688	1659	1642	1696	1650	445	499	500	1100	1	1	86315192	1426	11.01	0.60	12	1.40	150.00	2762.00	2915	20240812	-43.33	1290	20240416	28.06	2915	-43.33	20240812	1290	28.06	20240416	2915	-43.33	20240812	1290	28.06	20240416	7.15	N	052420	500	445 억	3656555	N	N	N	N
36	20241025	130548	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1655	-21	5	-1.25	1747736834	1050756	54.95	1680	1714	1646	2175	1174	1676	1663.27	4.24	20594	1734	1705	1688	1659	1642	1696	1650	445	499	500	1100	1	1	86315192	1429	11.03	0.60	12	1.22	150.00	2762.00	2915	20240812	-43.22	1290	20240416	28.29	2915	-43.22	20240812	1290	28.29	20240416	2915	-43.22	20240812	1290	28.29	20240416	7.15	N	052420	500	445 억	3656555	N	N	N	N
37	20241025	120548	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1659	-17	5	-1.01	1668482453	1002966	52.45	1680	1714	1646	2175	1174	1676	1663.51	4.24	13641	1734	1705	1688	1659	1642	1696	1650	445	499	500	1100	1	1	86315192	1432	11.06	0.60	12	1.16	150.00	2762.00	2915	20240812	-43.09	1290	20240416	28.60	2915	-43.09	20240812	1290	28.60	20240416	2915	-43.09	20240812	1290	28.60	20240416	7.15	N	052420	500	445 억	3656555	N	N	N	N
38	20241025	110544	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1649	-27	5	-1.61	1453944183	873311	45.67	1680	1714	1647	2175	1174	1676	1664.82	4.24	-42331	1734	1705	1688	1659	1642	1696	1650	445	499	500	1100	1	1	86315192	1423	10.99	0.60	12	1.01	150.00	2762.00	2915	20240812	-43.43	1290	20240416	27.83	2915	-43.43	20240812	1290	27.83	20240416	2915	-43.43	20240812	1290	27.83	20240416	7.15	N	052420	500	445 억	3656555	N	N	N	N
39	20241025	100546	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1654	-22	5	-1.31	1167832384	699973	36.61	1680	1714	1650	2175	1174	1676	1668.36	4.24	-101805	1734	1705	1688	1659	1642	1696	1650	445	499	500	1100	1	1	86315192	1428	11.03	0.60	12	0.81	150.00	2762.00	2915	20240812	-43.26	1290	20240416	28.22	2915	-43.26	20240812	1290	28.22	20240416	2915	-43.26	20240812	1290	28.22	20240416	7.15	N	052420	500	445 억	3656555	N	N	N	N
40	20241025	090545	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1675	-1	5	-0.06	389503094	231248	12.09	1680	1714	1672	2175	1174	1676	1684.48	4.24	-53917	1734	1705	1688	1659	1642	1696	1650	445	499	500	1100	1	1	86315192	1446	11.17	0.61	12	0.27	150.00	2762.00	2915	20240812	-42.54	1290	20240416	29.84	2915	-42.54	20240812	1290	29.84	20240416	2915	-42.54	20240812	1290	29.84	20240416	7.15	N	052420	500	445 억	3656555	N	N	N	N
41	20241024	160535	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1676	-27	5	-1.59	3106541143	1837918	62.32	1704	1717	1671	2210	1193	1703	1690.33	3.83	348641	1854	1778	1739	1663	1624	1759	1644	445	507	500	1120	1	1	86315192	1447	11.17	0.61	12	2.13	150.00	2762.00	2915	20240812	-42.50	1290	20240416	29.92	2915	-42.50	20240812	1290	29.92	20240416	2915	-42.50	20240812	1290	29.92	20240416	7.38	N	052420	500	445 억	3304411	N	N	N	N
42	20241024	150540	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1675	-28	5	-1.64	2797784631	1653721	56.07	1704	1717	1671	2210	1193	1703	1691.80	3.83	263288	1854	1778	1739	1663	1624	1759	1644	445	507	500	1120	1	1	86315192	1446	11.17	0.61	12	1.92	150.00	2762.00	2915	20240812	-42.54	1290	20240416	29.84	2915	-42.54	20240812	1290	29.84	20240416	2915	-42.54	20240812	1290	29.84	20240416	7.38	N	052420	500	445 억	3304411	N	N	N	N
43	20241024	140529	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1688	-15	5	-0.88	2126439070	1253584	42.50	1704	1717	1676	2210	1193	1703	1696.28	3.83	86510	1854	1778	1739	1663	1624	1759	1644	445	507	500	1120	1	1	86315192	1457	11.25	0.61	12	1.45	150.00	2762.00	2915	20240812	-42.09	1290	20240416	30.85	2915	-42.09	20240812	1290	30.85	20240416	2915	-42.09	20240812	1290	30.85	20240416	7.38	N	052420	500	445 억	3304411	N	N	N	N
44	20241024	130539	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1696	-7	5	-0.41	1935405537	1140402	38.67	1704	1717	1676	2210	1193	1703	1697.12	3.83	69661	1854	1778	1739	1663	1624	1759	1644	445	507	500	1120	1	1	86315192	1464	11.31	0.61	12	1.32	150.00	2762.00	2915	20240812	-41.82	1290	20240416	31.47	2915	-41.82	20240812	1290	31.47	20240416	2915	-41.82	20240812	1290	31.47	20240416	7.38	N	052420	500	445 억	3304411	N	N	N	N
45	20241024	120538	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1714	11	2	0.65	1659132783	978021	33.16	1704	1717	1676	2210	1193	1703	1696.41	3.83	112391	1854	1778	1739	1663	1624	1759	1644	445	507	500	1120	1	1	86315192	1479	11.43	0.62	12	1.13	150.00	2762.00	2915	20240812	-41.20	1290	20240416	32.87	2915	-41.20	20240812	1290	32.87	20240416	2915	-41.20	20240812	1290	32.87	20240416	7.38	N	052420	500	445 억	3304411	N	N	N	N
46	20241024	110541	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1695	-8	5	-0.47	1309813589	773358	26.22	1704	1717	1676	2210	1193	1703	1693.65	3.83	61628	1854	1778	1739	1663	1624	1759	1644	445	507	500	1120	1	1	86315192	1463	11.30	0.61	12	0.90	150.00	2762.00	2915	20240812	-41.85	1290	20240416	31.40	2915	-41.85	20240812	1290	31.40	20240416	2915	-41.85	20240812	1290	31.40	20240416	7.38	N	052420	500	445 억	3304411	N	N	N	N
47	20241024	100546	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1692	-11	5	-0.65	753082723	443261	15.03	1704	1717	1686	2210	1193	1703	1698.95	3.83	-15851	1854	1778	1739	1663	1624	1759	1644	445	507	500	1120	1	1	86315192	1460	11.28	0.61	12	0.51	150.00	2762.00	2915	20240812	-41.96	1290	20240416	31.16	2915	-41.96	20240812	1290	31.16	20240416	2915	-41.96	20240812	1290	31.16	20240416	7.38	N	052420	500	445 억	3304411	N	N	N	N
48	20241024	090606	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1708	5	2	0.29	214965789	125989	4.27	1704	1717	1700	2210	1193	1703	1706.26	3.83	-37076	1854	1778	1739	1663	1624	1759	1644	445	507	500	1120	1	1	86315192	1474	11.39	0.62	12	0.15	150.00	2762.00	2915	20240812	-41.41	1290	20240416	32.40	2915	-41.41	20240812	1290	32.40	20240416	2915	-41.41	20240812	1290	32.40	20240416	7.38	N	052420	500	445 억	3304411	N	N	N	N
49	20241023	160539	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1703	-41	5	-2.35	4979550787	2870600	105.77	1790	1815	1700	2265	1221	1744	1734.79	3.46	317687	1856	1800	1772	1716	1688	1786	1702	445	521	500	1150	1	1	86315192	1470	11.35	0.62	12	3.33	150.00	2762.00	2915	20240812	-41.58	1290	20240416	32.02	2915	-41.58	20240812	1290	32.02	20240416	2915	-41.58	20240812	1290	32.02	20240416	7.43	N	052420	500	445 억	2987199	N	N	N	N
50	20241023	150551	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1718	-26	5	-1.49	4281924973	2462123	90.72	1790	1815	1700	2265	1221	1744	1739.12	3.46	122426	1856	1800	1772	1716	1688	1786	1702	445	521	500	1150	1	1	86315192	1483	11.45	0.62	12	2.85	150.00	2762.00	2915	20240812	-41.06	1290	20240416	33.18	2915	-41.06	20240812	1290	33.18	20240416	2915	-41.06	20240812	1290	33.18	20240416	7.43	N	052420	500	445 억	2987199	N	N	N	N
51	20241023	140551	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1720	-24	5	-1.38	3880863657	2228981	82.13	1790	1815	1700	2265	1221	1744	1741.09	3.46	53975	1856	1800	1772	1716	1688	1786	1702	445	521	500	1150	1	1	86315192	1485	11.47	0.62	12	2.58	150.00	2762.00	2915	20240812	-40.99	1290	20240416	33.33	2915	-40.99	20240812	1290	33.33	20240416	2915	-40.99	20240812	1290	33.33	20240416	7.43	N	052420	500	445 억	2987199	N	N	N	N
52	20241023	130543	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1717	-27	5	-1.55	3594479329	2062228	75.98	1790	1815	1700	2265	1221	1744	1743.01	3.46	12428	1856	1800	1772	1716	1688	1786	1702	445	521	500	1150	1	1	86315192	1482	11.45	0.62	12	2.39	150.00	2762.00	2915	20240812	-41.10	1290	20240416	33.10	2915	-41.10	20240812	1290	33.10	20240416	2915	-41.10	20240812	1290	33.10	20240416	7.43	N	052420	500	445 억	2987199	N	N	N	N
53	20241023	120541	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1724	-20	5	-1.15	3432818323	1968226	72.52	1790	1815	1700	2265	1221	1744	1744.12	3.46	5996	1856	1800	1772	1716	1688	1786	1702	445	521	500	1150	1	1	86315192	1488	11.49	0.62	12	2.28	150.00	2762.00	2915	20240812	-40.86	1290	20240416	33.64	2915	-40.86	20240812	1290	33.64	20240416	2915	-40.86	20240812	1290	33.64	20240416	7.43	N	052420	500	445 억	2987199	N	N	N	N
54	20241023	110539	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1719	-25	5	-1.43	3106133154	1778356	65.52	1790	1815	1700	2265	1221	1744	1746.63	3.46	-68283	1856	1800	1772	1716	1688	1786	1702	445	521	500	1150	1	1	86315192	1484	11.46	0.62	12	2.06	150.00	2762.00	2915	20240812	-41.03	1290	20240416	33.26	2915	-41.03	20240812	1290	33.26	20240416	2915	-41.03	20240812	1290	33.26	20240416	7.43	N	052420	500	445 억	2987199	N	N	N	N
55	20241023	100542	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1730	-14	5	-0.80	2654416542	1515268	55.83	1790	1815	1700	2265	1221	1744	1751.78	3.46	-153626	1856	1800	1772	1716	1688	1786	1702	445	521	500	1150	1	1	86315192	1493	11.53	0.63	12	1.76	150.00	2762.00	2915	20240812	-40.65	1290	20240416	34.11	2915	-40.65	20240812	1290	34.11	20240416	2915	-40.65	20240812	1290	34.11	20240416	7.43	N	052420	500	445 억	2987199	N	N	N	N
56	20241023	090541	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1761	17	2	0.97	1067242817	597295	22.01	1790	1815	1757	2265	1221	1744	1786.79	3.46	-163504	1856	1800	1772	1716	1688	1786	1702	445	521	500	1150	1	1	86315192	1520	11.74	0.64	12	0.69	150.00	2762.00	2915	20240812	-39.59	1290	20240416	36.51	2915	-39.59	20240812	1290	36.51	20240416	2915	-39.59	20240812	1290	36.51	20240416	7.43	N	052420	500	445 억	2987199	N	N	N	N
57	20241022	160534	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1744	-74	5	-4.07	4614932303	2608025	216.22	1813	1828	1744	2360	1273	1818	1769.79	2.93	453067	1849	1833	1820	1804	1791	1841	1812	445	542	500	1190	1	1	86315192	1505	11.63	0.63	12	3.02	150.00	2762.00	2915	20240812	-40.17	1290	20240416	35.19	2915	-40.17	20240812	1290	35.19	20240416	2915	-40.17	20240812	1290	35.19	20240416	7.58	N	052420	500	445 억	2532847	N	N	N	N
58	20241022	150541	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1752	-66	5	-3.63	4100835148	2313681	191.82	1813	1828	1747	2360	1273	1818	1772.43	2.93	453137	1849	1833	1820	1804	1791	1841	1812	445	542	500	1190	1	1	86315192	1512	11.68	0.63	12	2.68	150.00	2762.00	2915	20240812	-39.90	1290	20240416	35.81	2915	-39.90	20240812	1290	35.81	20240416	2915	-39.90	20240812	1290	35.81	20240416	7.58	N	052420	500	445 억	2532847	N	N	N	N
59	20241022	140541	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1762	-56	5	-3.08	3351715090	1886608	156.41	1813	1828	1750	2360	1273	1818	1776.58	2.93	368400	1849	1833	1820	1804	1791	1841	1812	445	542	500	1190	1	1	86315192	1521	11.75	0.64	12	2.19	150.00	2762.00	2915	20240812	-39.55	1290	20240416	36.59	2915	-39.55	20240812	1290	36.59	20240416	2915	-39.55	20240812	1290	36.59	20240416	7.58	N	052420	500	445 억	2532847	N	N	N	N
60	20241022	130540	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1775	-43	5	-2.37	3019310956	1698333	140.80	1813	1828	1750	2360	1273	1818	1777.81	2.93	364629	1849	1833	1820	1804	1791	1841	1812	445	542	500	1190	1	1	86315192	1532	11.83	0.64	12	1.97	150.00	2762.00	2915	20240812	-39.11	1290	20240416	37.60	2915	-39.11	20240812	1290	37.60	20240416	2915	-39.11	20240812	1290	37.60	20240416	7.58	N	052420	500	445 억	2532847	N	N	N	N
61	20241022	120539	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1774	-44	5	-2.42	2807055137	1578449	130.86	1813	1828	1750	2360	1273	1818	1778.36	2.93	357047	1849	1833	1820	1804	1791	1841	1812	445	542	500	1190	1	1	86315192	1531	11.83	0.64	12	1.83	150.00	2762.00	2915	20240812	-39.14	1290	20240416	37.52	2915	-39.14	20240812	1290	37.52	20240416	2915	-39.14	20240812	1290	37.52	20240416	7.58	N	052420	500	445 억	2532847	N	N	N	N
62	20241022	110537	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1770	-48	5	-2.64	2325222644	1306719	108.33	1813	1828	1750	2360	1273	1818	1779.43	2.93	222523	1849	1833	1820	1804	1791	1841	1812	445	542	500	1190	1	1	86315192	1528	11.80	0.64	12	1.51	150.00	2762.00	2915	20240812	-39.28	1290	20240416	37.21	2915	-39.28	20240812	1290	37.21	20240416	2915	-39.28	20240812	1290	37.21	20240416	7.58	N	052420	500	445 억	2532847	N	N	N	N
63	20241022	100538	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1758	-60	5	-3.30	1908363337	1070513	88.75	1813	1828	1750	2360	1273	1818	1782.66	2.93	167953	1849	1833	1820	1804	1791	1841	1812	445	542	500	1190	1	1	86315192	1517	11.72	0.64	12	1.24	150.00	2762.00	2915	20240812	-39.69	1290	20240416	36.28	2915	-39.69	20240812	1290	36.28	20240416	2915	-39.69	20240812	1290	36.28	20240416	7.58	N	052420	500	445 억	2532847	N	N	N	N
64	20241022	090538	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1818	0	3	0.00	138653355	76331	6.33	1813	1828	1813	2360	1273	1818	1816.47	2.93	26765	1849	1833	1820	1804	1791	1841	1812	445	542	500	1190	1	1	86315192	1569	12.12	0.66	12	0.09	150.00	2762.00	2915	20240812	-37.63	1290	20240416	40.93	2915	-37.63	20240812	1290	40.93	20240416	2915	-37.63	20240812	1290	40.93	20240416	7.58	N	052420	500	445 억	2532847	N	N	N	N
65	20241021	160534	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1818	0	3	0.00	2107608611	1158295	43.36	1810	1836	1807	2360	1273	1818	1819.58	2.60	286023	1917	1867	1836	1786	1755	1852	1771	445	542	500	1190	1	1	86315192	1569	12.12	0.66	12	1.34	150.00	2762.00	2915	20240812	-37.63	1290	20240416	40.93	2915	-37.63	20240812	1290	40.93	20240416	2915	-37.63	20240812	1290	40.93	20240416	7.53	N	052420	500	445 억	2246138	N	N	N	N
66	20241021	150537	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1821	3	2	0.17	1912543238	1051096	39.35	1810	1836	1807	2360	1273	1818	1819.57	2.60	269045	1917	1867	1836	1786	1755	1852	1771	445	542	500	1190	1	1	86315192	1572	12.14	0.66	12	1.22	150.00	2762.00	2915	20240812	-37.53	1290	20240416	41.16	2915	-37.53	20240812	1290	41.16	20240416	2915	-37.53	20240812	1290	41.16	20240416	7.53	N	052420	500	445 억	2246138	N	N	N	N
67	20241021	140538	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1831	13	2	0.72	1668571393	917590	34.35	1810	1836	1807	2360	1273	1818	1818.43	2.60	208970	1917	1867	1836	1786	1755	1852	1771	445	542	500	1190	1	1	86315192	1580	12.21	0.66	12	1.06	150.00	2762.00	2915	20240812	-37.19	1290	20240416	41.94	2915	-37.19	20240812	1290	41.94	20240416	2915	-37.19	20240812	1290	41.94	20240416	7.53	N	052420	500	445 억	2246138	N	N	N	N
68	20241021	130536	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1824	6	2	0.33	1446597424	796012	29.80	1810	1836	1807	2360	1273	1818	1817.30	2.60	170418	1917	1867	1836	1786	1755	1852	1771	445	542	500	1190	1	1	86315192	1574	12.16	0.66	12	0.92	150.00	2762.00	2915	20240812	-37.43	1290	20240416	41.40	2915	-37.43	20240812	1290	41.40	20240416	2915	-37.43	20240812	1290	41.40	20240416	7.53	N	052420	500	445 억	2246138	N	N	N	N
69	20241021	120537	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1827	9	2	0.50	1280783078	705063	26.40	1810	1836	1807	2360	1273	1818	1816.55	2.60	147903	1917	1867	1836	1786	1755	1852	1771	445	542	500	1190	1	1	86315192	1577	12.18	0.66	12	0.82	150.00	2762.00	2915	20240812	-37.32	1290	20240416	41.63	2915	-37.32	20240812	1290	41.63	20240416	2915	-37.32	20240812	1290	41.63	20240416	7.53	N	052420	500	445 억	2246138	N	N	N	N
70	20241021	110534	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1817	-1	5	-0.06	963715738	531037	19.88	1810	1836	1807	2360	1273	1818	1814.77	2.60	65658	1917	1867	1836	1786	1755	1852	1771	445	542	500	1190	1	1	86315192	1568	12.11	0.66	12	0.62	150.00	2762.00	2915	20240812	-37.67	1290	20240416	40.85	2915	-37.67	20240812	1290	40.85	20240416	2915	-37.67	20240812	1290	40.85	20240416	7.53	N	052420	500	445 억	2246138	N	N	N	N
71	20241021	100537	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1815	-3	5	-0.17	752759511	414628	15.52	1810	1836	1807	2360	1273	1818	1815.50	2.60	65916	1917	1867	1836	1786	1755	1852	1771	445	542	500	1190	1	1	86315192	1567	12.10	0.66	12	0.48	150.00	2762.00	2915	20240812	-37.74	1290	20240416	40.70	2915	-37.74	20240812	1290	40.70	20240416	2915	-37.74	20240812	1290	40.70	20240416	7.53	N	052420	500	445 억	2246138	N	N	N	N
72	20241021	090534	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1829	11	2	0.61	202866902	111379	4.17	1810	1836	1810	2360	1273	1818	1821.45	2.60	49950	1917	1867	1836	1786	1755	1852	1771	445	542	500	1190	1	1	86315192	1579	12.19	0.66	12	0.13	150.00	2762.00	2915	20240812	-37.26	1290	20240416	41.78	2915	-37.26	20240812	1290	41.78	20240416	2915	-37.26	20240812	1290	41.78	20240416	7.53	N	052420	500	445 억	2246138	N	N	N	N
73	20241018	160533	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1818	-15	5	-0.82	4656119023	2535385	124.17	1825	1886	1805	2380	1284	1833	1836.46	2.54	45073	1909	1871	1837	1799	1765	1890	1818	445	547	500	1200	1	1	86315192	1569	12.12	0.66	12	2.94	150.00	2762.00	2915	20240812	-37.63	1290	20240416	40.93	2915	-37.63	20240812	1290	40.93	20240416	2915	-37.63	20240812	1290	40.93	20240416	7.41	N	052420	500	445 억	2194138	N	N	N	N
74	20241018	150546	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1814	-19	5	-1.04	4402630235	2396193	117.35	1825	1886	1805	2380	1284	1833	1837.34	2.54	12464	1909	1871	1837	1799	1765	1890	1818	445	547	500	1200	1	1	86315192	1566	12.09	0.66	12	2.78	150.00	2762.00	2915	20240812	-37.77	1290	20240416	40.62	2915	-37.77	20240812	1290	40.62	20240416	2915	-37.77	20240812	1290	40.62	20240416	7.41	N	052420	500	445 억	2194138	N	N	N	N
75	20241018	140549	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1825	-8	5	-0.44	3939366533	2141447	104.88	1825	1886	1805	2380	1284	1833	1839.58	2.54	-73737	1909	1871	1837	1799	1765	1890	1818	445	547	500	1200	1	1	86315192	1575	12.17	0.66	12	2.48	150.00	2762.00	2915	20240812	-37.39	1290	20240416	41.47	2915	-37.39	20240812	1290	41.47	20240416	2915	-37.39	20240812	1290	41.47	20240416	7.41	N	052420	500	445 억	2194138	N	N	N	N
76	20241018	130537	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1805	-28	5	-1.53	3617770128	1964079	96.19	1825	1886	1805	2380	1284	1833	1841.97	2.54	-154352	1909	1871	1837	1799	1765	1890	1818	445	547	500	1200	1	1	86315192	1558	12.03	0.65	12	2.28	150.00	2762.00	2915	20240812	-38.08	1290	20240416	39.92	2915	-38.08	20240812	1290	39.92	20240416	2915	-38.08	20240812	1290	39.92	20240416	7.41	N	052420	500	445 억	2194138	N	N	N	N
77	20241018	120545	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1807	-26	5	-1.42	3283239912	1779044	87.13	1825	1886	1807	2380	1284	1833	1845.51	2.54	-157718	1909	1871	1837	1799	1765	1890	1818	445	547	500	1200	1	1	86315192	1560	12.05	0.65	12	2.06	150.00	2762.00	2915	20240812	-38.01	1290	20240416	40.08	2915	-38.01	20240812	1290	40.08	20240416	2915	-38.01	20240812	1290	40.08	20240416	7.41	N	052420	500	445 억	2194138	N	N	N	N
78	20241018	110541	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1820	-13	5	-0.71	2930942478	1584511	77.60	1825	1886	1811	2380	1284	1833	1849.75	2.54	-112272	1909	1871	1837	1799	1765	1890	1818	445	547	500	1200	1	1	86315192	1571	12.13	0.66	12	1.84	150.00	2762.00	2915	20240812	-37.56	1290	20240416	41.09	2915	-37.56	20240812	1290	41.09	20240416	2915	-37.56	20240812	1290	41.09	20240416	7.41	N	052420	500	445 억	2194138	N	N	N	N
79	20241018	100535	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1838	5	2	0.27	2276197834	1224847	59.99	1825	1886	1818	2380	1284	1833	1858.35	2.54	-15362	1909	1871	1837	1799	1765	1890	1818	445	547	500	1200	1	1	86315192	1586	12.25	0.67	12	1.42	150.00	2762.00	2915	20240812	-36.95	1290	20240416	42.48	2915	-36.95	20240812	1290	42.48	20240416	2915	-36.95	20240812	1290	42.48	20240416	7.41	N	052420	500	445 억	2194138	N	N	N	N
80	20241018	090537	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1819	-14	5	-0.76	134753822	73922	3.62	1825	1832	1818	2380	1284	1833	1822.90	2.54	-20967	1909	1871	1837	1799	1765	1890	1818	445	547	500	1200	1	1	86315192	1570	12.13	0.66	12	0.09	150.00	2762.00	2915	20240812	-37.60	1290	20240416	41.01	2915	-37.60	20240812	1290	41.01	20240416	2915	-37.60	20240812	1290	41.01	20240416	7.41	N	052420	500	445 억	2194138	N	N	N	N
81	20241017	160535	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1833	7	2	0.38	3524062591	1925544	113.12	1820	1875	1803	2370	1279	1826	1830.15	2.34	169077	1872	1849	1831	1808	1790	1840	1799	445	544	500	1200	1	1	86315192	1582	12.22	0.66	12	2.23	150.00	2762.00	2915	20240812	-37.12	1290	20240416	42.09	2915	-37.12	20240812	1290	42.09	20240416	2915	-37.12	20240812	1290	42.09	20240416	7.30	N	052420	500	445 억	2022840	N	N	N	N
82	20241017	150536	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1836	10	2	0.55	3322375244	1815630	106.66	1820	1875	1803	2370	1279	1826	1829.87	2.34	140393	1872	1849	1831	1808	1790	1840	1799	445	544	500	1200	1	1	86315192	1585	12.24	0.66	12	2.10	150.00	2762.00	2915	20240812	-37.02	1290	20240416	42.33	2915	-37.02	20240812	1290	42.33	20240416	2915	-37.02	20240812	1290	42.33	20240416	7.30	N	052420	500	445 억	2022840	N	N	N	N
83	20241017	140537	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1833	7	2	0.38	3086241139	1687026	99.11	1820	1875	1803	2370	1279	1826	1829.40	2.34	115285	1872	1849	1831	1808	1790	1840	1799	445	544	500	1200	1	1	86315192	1582	12.22	0.66	12	1.95	150.00	2762.00	2915	20240812	-37.12	1290	20240416	42.09	2915	-37.12	20240812	1290	42.09	20240416	2915	-37.12	20240812	1290	42.09	20240416	7.30	N	052420	500	445 억	2022840	N	N	N	N
84	20241017	130534	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1855	29	2	1.59	2149156420	1180717	69.36	1820	1861	1803	2370	1279	1826	1820.21	2.34	204055	1872	1849	1831	1808	1790	1840	1799	445	544	500	1200	1	1	86315192	1601	12.37	0.67	12	1.37	150.00	2762.00	2915	20240812	-36.36	1290	20240416	43.80	2915	-36.36	20240812	1290	43.80	20240416	2915	-36.36	20240812	1290	43.80	20240416	7.30	N	052420	500	445 억	2022840	N	N	N	N
85	20241017	120537	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1826	0	3	0.00	1576911516	869421	51.08	1820	1828	1803	2370	1279	1826	1813.75	2.34	118848	1872	1849	1831	1808	1790	1840	1799	445	544	500	1200	1	1	86315192	1576	12.17	0.66	12	1.01	150.00	2762.00	2915	20240812	-37.36	1290	20240416	41.55	2915	-37.36	20240812	1290	41.55	20240416	2915	-37.36	20240812	1290	41.55	20240416	7.30	N	052420	500	445 억	2022840	N	N	N	N
86	20241017	110537	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1815	-11	5	-0.60	1300887143	717887	42.17	1820	1826	1803	2370	1279	1826	1812.11	2.34	82410	1872	1849	1831	1808	1790	1840	1799	445	544	500	1200	1	1	86315192	1567	12.10	0.66	12	0.83	150.00	2762.00	2915	20240812	-37.74	1290	20240416	40.70	2915	-37.74	20240812	1290	40.70	20240416	2915	-37.74	20240812	1290	40.70	20240416	7.30	N	052420	500	445 억	2022840	N	N	N	N
87	20241017	100538	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1807	-19	5	-1.04	810271245	446681	26.24	1820	1826	1806	2370	1279	1826	1813.98	2.34	1076	1872	1849	1831	1808	1790	1840	1799	445	544	500	1200	1	1	86315192	1560	12.05	0.65	12	0.52	150.00	2762.00	2915	20240812	-38.01	1290	20240416	40.08	2915	-38.01	20240812	1290	40.08	20240416	2915	-38.01	20240812	1290	40.08	20240416	7.30	N	052420	500	445 억	2022840	N	N	N	N
88	20241017	090533	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1820	-6	5	-0.33	128567799	70640	4.15	1820	1826	1813	2370	1279	1826	1820.04	2.34	-5451	1872	1849	1831	1808	1790	1840	1799	445	544	500	1200	1	1	86315192	1571	12.13	0.66	12	0.08	150.00	2762.00	2915	20240812	-37.56	1290	20240416	41.09	2915	-37.56	20240812	1290	41.09	20240416	2915	-37.56	20240812	1290	41.09	20240416	7.30	N	052420	500	445 억	2022840	N	N	N	N
89	20241016	160531	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1826	-30	5	-1.62	2995549121	1642588	41.42	1844	1854	1813	2410	1300	1856	1823.66	2.16	161448	1978	1916	1870	1808	1762	1948	1840	445	554	500	1220	1	1	86315192	1576	12.17	0.66	12	1.90	150.00	2762.00	2915	20240812	-37.36	1290	20240416	41.55	2915	-37.36	20240812	1290	41.55	20240416	2915	-37.36	20240812	1290	41.55	20240416	7.24	N	052420	500	445 억	1862876	N	N	N	N
90	20241016	150534	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1824	-32	5	-1.72	2749765892	1507918	38.02	1844	1854	1813	2410	1300	1856	1823.53	2.16	139952	1978	1916	1870	1808	1762	1948	1840	445	554	500	1220	1	1	86315192	1574	12.16	0.66	12	1.75	150.00	2762.00	2915	20240812	-37.43	1290	20240416	41.40	2915	-37.43	20240812	1290	41.40	20240416	2915	-37.43	20240812	1290	41.40	20240416	7.24	N	052420	500	445 억	1862876	N	N	N	N
91	20241016	140534	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1822	-34	5	-1.83	2136872017	1171068	29.53	1844	1854	1813	2410	1300	1856	1824.69	2.16	101937	1978	1916	1870	1808	1762	1948	1840	445	554	500	1220	1	1	86315192	1573	12.15	0.66	12	1.36	150.00	2762.00	2915	20240812	-37.50	1290	20240416	41.24	2915	-37.50	20240812	1290	41.24	20240416	2915	-37.50	20240812	1290	41.24	20240416	7.24	N	052420	500	445 억	1862876	N	N	N	N
92	20241016	130533	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1823	-33	5	-1.78	1872397260	1026156	25.87	1844	1854	1813	2410	1300	1856	1824.64	2.16	34690	1978	1916	1870	1808	1762	1948	1840	445	554	500	1220	1	1	86315192	1574	12.15	0.66	12	1.19	150.00	2762.00	2915	20240812	-37.46	1290	20240416	41.32	2915	-37.46	20240812	1290	41.32	20240416	2915	-37.46	20240812	1290	41.32	20240416	7.24	N	052420	500	445 억	1862876	N	N	N	N
93	20241016	120532	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1820	-36	5	-1.94	1713842610	939004	23.68	1844	1854	1813	2410	1300	1856	1825.14	2.16	9027	1978	1916	1870	1808	1762	1948	1840	445	554	500	1220	1	1	86315192	1571	12.13	0.66	12	1.09	150.00	2762.00	2915	20240812	-37.56	1290	20240416	41.09	2915	-37.56	20240812	1290	41.09	20240416	2915	-37.56	20240812	1290	41.09	20240416	7.24	N	052420	500	445 억	1862876	N	N	N	N
94	20241016	110531	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1829	-27	5	-1.45	1504223111	823925	20.78	1844	1854	1813	2410	1300	1856	1825.64	2.16	34138	1978	1916	1870	1808	1762	1948	1840	445	554	500	1220	1	1	86315192	1579	12.19	0.66	12	0.95	150.00	2762.00	2915	20240812	-37.26	1290	20240416	41.78	2915	-37.26	20240812	1290	41.78	20240416	2915	-37.26	20240812	1290	41.78	20240416	7.24	N	052420	500	445 억	1862876	N	N	N	N
95	20241016	100533	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1831	-25	5	-1.35	1189811431	652133	16.44	1844	1854	1813	2410	1300	1856	1824.44	2.16	-36815	1978	1916	1870	1808	1762	1948	1840	445	554	500	1220	1	1	86315192	1580	12.21	0.66	12	0.76	150.00	2762.00	2915	20240812	-37.19	1290	20240416	41.94	2915	-37.19	20240812	1290	41.94	20240416	2915	-37.19	20240812	1290	41.94	20240416	7.24	N	052420	500	445 억	1862876	N	N	N	N
96	20241016	090533	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1837	-19	5	-1.02	242518258	132050	3.33	1844	1854	1825	2410	1300	1856	1836.41	2.16	-33454	1978	1916	1870	1808	1762	1948	1840	445	554	500	1220	1	1	86315192	1586	12.25	0.67	12	0.15	150.00	2762.00	2915	20240812	-36.98	1290	20240416	42.40	2915	-36.98	20240812	1290	42.40	20240416	2915	-36.98	20240812	1290	42.40	20240416	7.24	N	052420	500	445 억	1862876	N	N	N	N
97	20241015	160529	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1856	9	2	0.49	7189846408	3851216	177.02	1842	1932	1824	2400	1293	1847	1866.97	2.55	-330421	1917	1881	1846	1810	1775	1900	1829	445	553	500	1210	1	1	86315192	1602	12.37	0.67	12	4.46	150.00	2762.00	2915	20240812	-36.33	1290	20240416	43.88	2915	-36.33	20240812	1290	43.88	20240416	2915	-36.33	20240812	1290	43.88	20240416	7.32	N	052420	500	445 억	2202582	N	N	N	N
98	20241015	150534	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1859	12	2	0.65	6931329918	3711995	170.62	1842	1932	1824	2400	1293	1847	1867.30	2.55	-357379	1917	1881	1846	1810	1775	1900	1829	445	553	500	1210	1	1	86315192	1605	12.39	0.67	12	4.30	150.00	2762.00	2915	20240812	-36.23	1290	20240416	44.11	2915	-36.23	20240812	1290	44.11	20240416	2915	-36.23	20240812	1290	44.11	20240416	7.32	N	052420	500	445 억	2202582	N	N	N	N
99	20241015	140533	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1862	15	2	0.81	6424641774	3438767	158.06	1842	1932	1824	2400	1293	1847	1868.33	2.55	-429374	1917	1881	1846	1810	1775	1900	1829	445	553	500	1210	1	1	86315192	1607	12.41	0.67	12	3.98	150.00	2762.00	2915	20240812	-36.12	1290	20240416	44.34	2915	-36.12	20240812	1290	44.34	20240416	2915	-36.12	20240812	1290	44.34	20240416	7.32	N	052420	500	445 억	2202582	N	N	N	N
100	20241015	130532	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1848	1	2	0.05	5946431431	3181236	146.23	1842	1932	1824	2400	1293	1847	1869.25	2.55	-458448	1917	1881	1846	1810	1775	1900	1829	445	553	500	1210	1	1	86315192	1595	12.32	0.67	12	3.69	150.00	2762.00	2915	20240812	-36.60	1290	20240416	43.26	2915	-36.60	20240812	1290	43.26	20240416	2915	-36.60	20240812	1290	43.26	20240416	7.32	N	052420	500	445 억	2202582	N	N	N	N
101	20241015	120532	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1846	-1	5	-0.05	5689608423	3041875	139.82	1842	1932	1824	2400	1293	1847	1870.46	2.55	-437414	1917	1881	1846	1810	1775	1900	1829	445	553	500	1210	1	1	86315192	1593	12.31	0.67	12	3.52	150.00	2762.00	2915	20240812	-36.67	1290	20240416	43.10	2915	-36.67	20240812	1290	43.10	20240416	2915	-36.67	20240812	1290	43.10	20240416	7.32	N	052420	500	445 억	2202582	N	N	N	N
102	20241015	110534	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1859	12	2	0.65	5315724494	2839539	130.52	1842	1932	1824	2400	1293	1847	1872.08	2.55	-403132	1917	1881	1846	1810	1775	1900	1829	445	553	500	1210	1	1	86315192	1605	12.39	0.67	12	3.29	150.00	2762.00	2915	20240812	-36.23	1290	20240416	44.11	2915	-36.23	20240812	1290	44.11	20240416	2915	-36.23	20240812	1290	44.11	20240416	7.32	N	052420	500	445 억	2202582	N	N	N	N
103	20241015	100532	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1829	-18	5	-0.97	1619102809	873994	40.17	1842	1888	1824	2400	1293	1847	1852.56	2.55	-92818	1917	1881	1846	1810	1775	1900	1829	445	553	500	1210	1	1	86315192	1579	12.19	0.66	12	1.01	150.00	2762.00	2915	20240812	-37.26	1290	20240416	41.78	2915	-37.26	20240812	1290	41.78	20240416	2915	-37.26	20240812	1290	41.78	20240416	7.32	N	052420	500	445 억	2202582	N	N	N	N
104	20241015	090530	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1860	13	2	0.70	273849908	147925	6.80	1842	1861	1842	2400	1293	1847	1851.41	2.55	36902	1917	1881	1846	1810	1775	1900	1829	445	553	500	1210	1	1	86315192	1605	12.40	0.67	12	0.17	150.00	2762.00	2915	20240812	-36.19	1290	20240416	44.19	2915	-36.19	20240812	1290	44.19	20240416	2915	-36.19	20240812	1290	44.19	20240416	7.32	N	052420	500	445 억	2202582	N	N	N	N
105	20241014	160519	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1847	-5	5	-0.27	3871562498	2100057	87.23	1836	1882	1811	2405	1297	1852	1843.53	2.18	324268	1918	1884	1852	1818	1786	1869	1803	445	553	500	1220	1	1	86315192	1594	12.31	0.67	12	2.43	150.00	2762.00	2915	20240812	-36.64	1290	20240416	43.18	2915	-36.64	20240812	1290	43.18	20240416	2915	-36.64	20240812	1290	43.18	20240416	7.42	N	052420	500	445 억	1879038	N	N	N	N
106	20241014	150526	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1850	-2	5	-0.11	3559222647	1930894	80.21	1836	1882	1811	2405	1297	1852	1843.29	2.18	291207	1918	1884	1852	1818	1786	1869	1803	445	553	500	1220	1	1	86315192	1597	12.33	0.67	12	2.24	150.00	2762.00	2915	20240812	-36.54	1290	20240416	43.41	2915	-36.54	20240812	1290	43.41	20240416	2915	-36.54	20240812	1290	43.41	20240416	7.42	N	052420	500	445 억	1879038	N	N	N	N
107	20241014	140526	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1841	-11	5	-0.59	3166411459	1718175	71.37	1836	1882	1811	2405	1297	1852	1842.87	2.18	244090	1918	1884	1852	1818	1786	1869	1803	445	553	500	1220	1	1	86315192	1589	12.27	0.67	12	1.99	150.00	2762.00	2915	20240812	-36.84	1290	20240416	42.71	2915	-36.84	20240812	1290	42.71	20240416	2915	-36.84	20240812	1290	42.71	20240416	7.42	N	052420	500	445 억	1879038	N	N	N	N
108	20241014	130526	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1825	-27	5	-1.46	2688756805	1457608	60.55	1836	1882	1811	2405	1297	1852	1844.62	2.18	140480	1918	1884	1852	1818	1786	1869	1803	445	553	500	1220	1	1	86315192	1575	12.17	0.66	12	1.69	150.00	2762.00	2915	20240812	-37.39	1290	20240416	41.47	2915	-37.39	20240812	1290	41.47	20240416	2915	-37.39	20240812	1290	41.47	20240416	7.42	N	052420	500	445 억	1879038	N	N	N	N
109	20241014	120519	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1823	-29	5	-1.57	2267911875	1226610	50.95	1836	1882	1811	2405	1297	1852	1848.92	2.18	31404	1918	1884	1852	1818	1786	1869	1803	445	553	500	1220	1	1	86315192	1574	12.15	0.66	12	1.42	150.00	2762.00	2915	20240812	-37.46	1290	20240416	41.32	2915	-37.46	20240812	1290	41.32	20240416	2915	-37.46	20240812	1290	41.32	20240416	7.42	N	052420	500	445 억	1879038	N	N	N	N
110	20241014	110521	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1840	-12	5	-0.65	1851383526	998792	41.49	1836	1882	1833	2405	1297	1852	1853.63	2.18	40048	1918	1884	1852	1818	1786	1869	1803	445	553	500	1220	1	1	86315192	1588	12.27	0.67	12	1.16	150.00	2762.00	2915	20240812	-36.88	1290	20240416	42.64	2915	-36.88	20240812	1290	42.64	20240416	2915	-36.88	20240812	1290	42.64	20240416	7.42	N	052420	500	445 억	1879038	N	N	N	N
111	20241014	100521	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1842	-10	5	-0.54	1370162528	737090	30.62	1836	1882	1836	2405	1297	1852	1858.91	2.18	29774	1918	1884	1852	1818	1786	1869	1803	445	553	500	1220	1	1	86315192	1590	12.28	0.67	12	0.85	150.00	2762.00	2915	20240812	-36.81	1290	20240416	42.79	2915	-36.81	20240812	1290	42.79	20240416	2915	-36.81	20240812	1290	42.79	20240416	7.42	N	052420	500	445 억	1879038	N	N	N	N
112	20241014	090523	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1850	-2	5	-0.11	188568560	102074	4.24	1836	1859	1836	2405	1297	1852	1847.22	2.18	26531	1918	1884	1852	1818	1786	1869	1803	445	553	500	1220	1	1	86315192	1597	12.33	0.67	12	0.12	150.00	2762.00	2915	20240812	-36.54	1290	20240416	43.41	2915	-36.54	20240812	1290	43.41	20240416	2915	-36.54	20240812	1290	43.41	20240416	7.42	N	052420	500	445 억	1879038	N	N	N	N
113	20241011	160513	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1852	-27	5	-1.44	4332149467	2334757	101.49	1865	1886	1820	2440	1316	1879	1855.50	1.75	371618	1967	1923	1892	1848	1817	1907	1832	445	561	500	1240	1	1	86315192	1599	12.35	0.67	12	2.70	150.00	2762.00	2915	20240812	-36.47	1290	20240416	43.57	2915	-36.47	20240812	1290	43.57	20240416	2915	-36.47	20240812	1290	43.57	20240416	7.52	N	052420	500	445 억	1507424	N	N	N	N
114	20241011	150520	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1848	-31	5	-1.65	3976309438	2142137	93.12	1865	1886	1820	2440	1316	1879	1856.22	1.75	299585	1967	1923	1892	1848	1817	1907	1832	445	561	500	1240	1	1	86315192	1595	12.32	0.67	12	2.48	150.00	2762.00	2915	20240812	-36.60	1290	20240416	43.26	2915	-36.60	20240812	1290	43.26	20240416	2915	-36.60	20240812	1290	43.26	20240416	7.52	N	052420	500	445 억	1507424	N	N	N	N
115	20241011	140521	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1857	-22	5	-1.17	2976446739	1598835	69.50	1865	1886	1849	2440	1316	1879	1861.62	1.75	227486	1967	1923	1892	1848	1817	1907	1832	445	561	500	1240	1	1	86315192	1603	12.38	0.67	12	1.85	150.00	2762.00	2915	20240812	-36.30	1290	20240416	43.95	2915	-36.30	20240812	1290	43.95	20240416	2915	-36.30	20240812	1290	43.95	20240416	7.52	N	052420	500	445 억	1507424	N	N	N	N
116	20241011	130522	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1860	-19	5	-1.01	2657715846	1427212	62.04	1865	1886	1849	2440	1316	1879	1862.16	1.75	125803	1967	1923	1892	1848	1817	1907	1832	445	561	500	1240	1	1	86315192	1605	12.40	0.67	12	1.65	150.00	2762.00	2915	20240812	-36.19	1290	20240416	44.19	2915	-36.19	20240812	1290	44.19	20240416	2915	-36.19	20240812	1290	44.19	20240416	7.52	N	052420	500	445 억	1507424	N	N	N	N
117	20241011	120518	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1854	-25	5	-1.33	2182764803	1170913	50.90	1865	1886	1853	2440	1316	1879	1864.14	1.75	59746	1967	1923	1892	1848	1817	1907	1832	445	561	500	1240	1	1	86315192	1600	12.36	0.67	12	1.36	150.00	2762.00	2915	20240812	-36.40	1290	20240416	43.72	2915	-36.40	20240812	1290	43.72	20240416	2915	-36.40	20240812	1290	43.72	20240416	7.52	N	052420	500	445 억	1507424	N	N	N	N
118	20241011	110518	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1858	-21	5	-1.12	1620307209	867866	37.73	1865	1886	1858	2440	1316	1879	1866.99	1.75	39483	1967	1923	1892	1848	1817	1907	1832	445	561	500	1240	1	1	86315192	1604	12.39	0.67	12	1.01	150.00	2762.00	2915	20240812	-36.26	1290	20240416	44.03	2915	-36.26	20240812	1290	44.03	20240416	2915	-36.26	20240812	1290	44.03	20240416	7.52	N	052420	500	445 억	1507424	N	N	N	N
119	20241011	100525	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1862	-17	5	-0.90	1239994909	663589	28.85	1865	1886	1860	2440	1316	1879	1868.60	1.75	63392	1967	1923	1892	1848	1817	1907	1832	445	561	500	1240	1	1	86315192	1607	12.41	0.67	12	0.77	150.00	2762.00	2915	20240812	-36.12	1290	20240416	44.34	2915	-36.12	20240812	1290	44.34	20240416	2915	-36.12	20240812	1290	44.34	20240416	7.52	N	052420	500	445 억	1507424	N	N	N	N
120	20241011	090521	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1881	2	2	0.11	247749749	132282	5.75	1865	1886	1864	2440	1316	1879	1872.84	1.75	57279	1967	1923	1892	1848	1817	1907	1832	445	561	500	1240	1	1	86315192	1624	12.54	0.68	12	0.15	150.00	2762.00	2915	20240812	-35.47	1290	20240416	45.81	2915	-35.47	20240812	1290	45.81	20240416	2915	-35.47	20240812	1290	45.81	20240416	7.52	N	052420	500	445 억	1507424	N	N	N	N
121	20241010	160531	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1879	-15	5	-0.79	4012903718	2119371	67.08	1892	1936	1861	2460	1326	1894	1893.46	1.30	385926	2020	1956	1914	1850	1808	1936	1830	445	566	500	1250	1	1	86315192	1622	12.53	0.68	12	2.46	150.00	2762.00	2915	20240812	-35.54	1290	20240416	45.66	2915	-35.54	20240812	1290	45.66	20240416	2915	-35.54	20240812	1290	45.66	20240416	7.55	N	052420	500	445 억	1118126	N	N	N	N
122	20241010	150540	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1886	-8	5	-0.42	3725707990	1966806	62.25	1892	1936	1861	2460	1326	1894	1894.29	1.30	324035	2020	1956	1914	1850	1808	1936	1830	445	566	500	1250	1	1	86315192	1628	12.57	0.68	12	2.28	150.00	2762.00	2915	20240812	-35.30	1290	20240416	46.20	2915	-35.30	20240812	1290	46.20	20240416	2915	-35.30	20240812	1290	46.20	20240416	7.55	N	052420	500	445 억	1118126	N	N	N	N
123	20241010	140535	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1888	-6	5	-0.32	3312210374	1747725	55.32	1892	1936	1861	2460	1326	1894	1895.16	1.30	292280	2020	1956	1914	1850	1808	1936	1830	445	566	500	1250	1	1	86315192	1630	12.59	0.68	12	2.02	150.00	2762.00	2915	20240812	-35.23	1290	20240416	46.36	2915	-35.23	20240812	1290	46.36	20240416	2915	-35.23	20240812	1290	46.36	20240416	7.55	N	052420	500	445 억	1118126	N	N	N	N
124	20241010	130533	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1889	-5	5	-0.26	3060198328	1613912	51.08	1892	1936	1861	2460	1326	1894	1896.14	1.30	251163	2020	1956	1914	1850	1808	1936	1830	445	566	500	1250	1	1	86315192	1630	12.59	0.68	12	1.87	150.00	2762.00	2915	20240812	-35.20	1290	20240416	46.43	2915	-35.20	20240812	1290	46.43	20240416	2915	-35.20	20240812	1290	46.43	20240416	7.55	N	052420	500	445 억	1118126	N	N	N	N
125	20241010	120535	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1891	-3	5	-0.16	2928706078	1544256	48.88	1892	1936	1861	2460	1326	1894	1896.52	1.30	232541	2020	1956	1914	1850	1808	1936	1830	445	566	500	1250	1	1	86315192	1632	12.61	0.68	12	1.79	150.00	2762.00	2915	20240812	-35.13	1290	20240416	46.59	2915	-35.13	20240812	1290	46.59	20240416	2915	-35.13	20240812	1290	46.59	20240416	7.55	N	052420	500	445 억	1118126	N	N	N	N
126	20241010	110533	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1872	-22	5	-1.16	2564716672	1351086	42.76	1892	1936	1861	2460	1326	1894	1898.27	1.30	151318	2020	1956	1914	1850	1808	1936	1830	445	566	500	1250	1	1	86315192	1616	12.48	0.68	12	1.57	150.00	2762.00	2915	20240812	-35.78	1290	20240416	45.12	2915	-35.78	20240812	1290	45.12	20240416	2915	-35.78	20240812	1290	45.12	20240416	7.55	N	052420	500	445 억	1118126	N	N	N	N
127	20241010	100533	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1888	-6	5	-0.32	1684777905	881481	27.90	1892	1936	1881	2460	1326	1894	1911.33	1.30	186946	2020	1956	1914	1850	1808	1936	1830	445	566	500	1250	1	1	86315192	1630	12.59	0.68	12	1.02	150.00	2762.00	2915	20240812	-35.23	1290	20240416	46.36	2915	-35.23	20240812	1290	46.36	20240416	2915	-35.23	20240812	1290	46.36	20240416	7.55	N	052420	500	445 억	1118126	N	N	N	N
128	20241010	090533	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1929	35	2	1.85	473456703	246659	7.81	1892	1936	1892	2460	1326	1894	1919.59	1.30	119031	2020	1956	1914	1850	1808	1936	1830	445	566	500	1250	1	1	86315192	1665	12.86	0.70	12	0.29	150.00	2762.00	2915	20240812	-33.83	1290	20240416	49.53	2915	-33.83	20240812	1290	49.53	20240416	2915	-33.83	20240812	1290	49.53	20240416	7.55	N	052420	500	445 억	1118126	N	N	N	N
129	20241008	160530	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1894	-76	5	-3.86	5912704794	3090916	155.43	1951	1978	1872	2560	1379	1970	1912.90	1.69	-337104	2006	1988	1953	1935	1900	1997	1944	445	590	500	1300	1	1	86315192	1635	12.63	0.69	12	3.58	150.00	2762.00	2915	20240812	-35.03	1290	20240416	46.82	2915	-35.03	20240812	1290	46.82	20240416	2915	-35.03	20240812	1290	46.82	20240416	7.63	N	052420	500	445 억	1454519	N	N	N	N
130	20241008	150533	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1886	-84	5	-4.26	5630627162	2941611	147.92	1951	1978	1872	2560	1379	1970	1914.09	1.69	-390663	2006	1988	1953	1935	1900	1997	1944	445	590	500	1300	1	1	86315192	1628	12.57	0.68	12	3.41	150.00	2762.00	2915	20240812	-35.30	1290	20240416	46.20	2915	-35.30	20240812	1290	46.20	20240416	2915	-35.30	20240812	1290	46.20	20240416	7.63	N	052420	500	445 억	1454519	N	N	N	N
131	20241008	140532	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1887	-83	5	-4.21	4592453783	2389906	120.18	1951	1978	1885	2560	1379	1970	1921.56	1.69	-403317	2006	1988	1953	1935	1900	1997	1944	445	590	500	1300	1	1	86315192	1629	12.58	0.68	12	2.77	150.00	2762.00	2915	20240812	-35.27	1290	20240416	46.28	2915	-35.27	20240812	1290	46.28	20240416	2915	-35.27	20240812	1290	46.28	20240416	7.63	N	052420	500	445 억	1454519	N	N	N	N
132	20241008	130531	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1896	-74	5	-3.76	3793552011	1968188	98.97	1951	1978	1885	2560	1379	1970	1927.39	1.69	-355568	2006	1988	1953	1935	1900	1997	1944	445	590	500	1300	1	1	86315192	1637	12.64	0.69	12	2.28	150.00	2762.00	2915	20240812	-34.96	1290	20240416	46.98	2915	-34.96	20240812	1290	46.98	20240416	2915	-34.96	20240812	1290	46.98	20240416	7.63	N	052420	500	445 억	1454519	N	N	N	N
133	20241008	120532	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1914	-56	5	-2.84	2825928984	1458812	73.36	1951	1978	1913	2560	1379	1970	1937.10	1.69	-316462	2006	1988	1953	1935	1900	1997	1944	445	590	500	1300	1	1	86315192	1652	12.76	0.69	12	1.69	150.00	2762.00	2915	20240812	-34.34	1290	20240416	48.37	2915	-34.34	20240812	1290	48.37	20240416	2915	-34.34	20240812	1290	48.37	20240416	7.63	N	052420	500	445 억	1454519	N	N	N	N
134	20241008	110531	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1926	-44	5	-2.23	2264451979	1166326	58.65	1951	1978	1920	2560	1379	1970	1941.47	1.69	-259840	2006	1988	1953	1935	1900	1997	1944	445	590	500	1300	1	1	86315192	1662	12.84	0.70	12	1.35	150.00	2762.00	2915	20240812	-33.93	1290	20240416	49.30	2915	-33.93	20240812	1290	49.30	20240416	2915	-33.93	20240812	1290	49.30	20240416	7.63	N	052420	500	445 억	1454519	N	N	N	N
135	20241008	100533	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1936	-34	5	-1.73	1252186167	641127	32.24	1951	1978	1934	2560	1379	1970	1953.04	1.69	-123467	2006	1988	1953	1935	1900	1997	1944	445	590	500	1300	1	1	86315192	1671	12.91	0.70	12	0.74	150.00	2762.00	2915	20240812	-33.58	1290	20240416	50.08	2915	-33.58	20240812	1290	50.08	20240416	2915	-33.58	20240812	1290	50.08	20240416	7.63	N	052420	500	445 억	1454519	N	N	N	N
136	20241008	090531	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1955	-15	5	-0.76	190618832	97793	4.92	1951	1959	1940	2560	1379	1970	1948.73	1.69	20428	2006	1988	1953	1935	1900	1997	1944	445	590	500	1300	1	1	86315192	1687	13.03	0.71	12	0.11	150.00	2762.00	2915	20240812	-32.93	1290	20240416	51.55	2915	-32.93	20240812	1290	51.55	20240416	2915	-32.93	20240812	1290	51.55	20240416	7.63	N	052420	500	445 억	1454519	N	N	N	N
137	20241007	160531	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1970	31	2	1.60	3709483401	1907903	71.09	1941	1971	1918	2520	1358	1939	1944.26	1.20	418597	2053	1995	1967	1909	1881	1982	1896	445	581	500	1270	1	1	86315192	1700	13.13	0.71	12	2.21	150.00	2762.00	2915	20240812	-32.42	1290	20240416	52.71	2915	-32.42	20240812	1290	52.71	20240416	2915	-32.42	20240812	1290	52.71	20240416	7.79	N	052420	500	445 억	1039264	N	N	N	N
138	20241007	150515	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1969	30	2	1.55	3390915696	1745836	65.05	1941	1971	1918	2520	1358	1939	1942.29	1.20	372451	2053	1995	1967	1909	1881	1982	1896	445	581	500	1270	1	1	86315192	1700	13.13	0.71	12	2.02	150.00	2762.00	2915	20240812	-32.45	1290	20240416	52.64	2915	-32.45	20240812	1290	52.64	20240416	2915	-32.45	20240812	1290	52.64	20240416	7.79	N	052420	500	445 억	1039264	N	N	N	N
139	20241007	140535	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1950	11	2	0.57	2946302893	1519069	56.60	1941	1969	1918	2520	1358	1939	1939.55	1.20	273957	2053	1995	1967	1909	1881	1982	1896	445	581	500	1270	1	1	86315192	1683	13.00	0.71	12	1.76	150.00	2762.00	2915	20240812	-33.10	1290	20240416	51.16	2915	-33.10	20240812	1290	51.16	20240416	2915	-33.10	20240812	1290	51.16	20240416	7.79	N	052420	500	445 억	1039264	N	N	N	N
140	20241007	130519	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1958	19	2	0.98	2504590638	1293325	48.19	1941	1969	1918	2520	1358	1939	1936.55	1.20	250490	2053	1995	1967	1909	1881	1982	1896	445	581	500	1270	1	1	86315192	1690	13.05	0.71	12	1.50	150.00	2762.00	2915	20240812	-32.83	1290	20240416	51.78	2915	-32.83	20240812	1290	51.78	20240416	2915	-32.83	20240812	1290	51.78	20240416	7.79	N	052420	500	445 억	1039264	N	N	N	N
141	20241007	120550	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1964	25	2	1.29	2250825977	1163662	43.36	1941	1969	1918	2520	1358	1939	1934.26	1.20	207950	2053	1995	1967	1909	1881	1982	1896	445	581	500	1270	1	1	86315192	1695	13.09	0.71	12	1.35	150.00	2762.00	2915	20240812	-32.62	1290	20240416	52.25	2915	-32.62	20240812	1290	52.25	20240416	2915	-32.62	20240812	1290	52.25	20240416	7.79	N	052420	500	445 억	1039264	N	N	N	N
142	20241007	110511	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1946	7	2	0.36	1893490538	980988	36.55	1941	1953	1918	2520	1358	1939	1930.18	1.20	177430	2053	1995	1967	1909	1881	1982	1896	445	581	500	1270	1	1	86315192	1680	12.97	0.70	12	1.14	150.00	2762.00	2915	20240812	-33.24	1290	20240416	50.85	2915	-33.24	20240812	1290	50.85	20240416	2915	-33.24	20240812	1290	50.85	20240416	7.79	N	052420	500	445 억	1039264	N	N	N	N
143	20241007	100511	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1927	-12	5	-0.62	1257369201	652757	24.32	1941	1946	1918	2520	1358	1939	1926.23	1.20	67413	2053	1995	1967	1909	1881	1982	1896	445	581	500	1270	1	1	86315192	1663	12.85	0.70	12	0.76	150.00	2762.00	2915	20240812	-33.89	1290	20240416	49.38	2915	-33.89	20240812	1290	49.38	20240416	2915	-33.89	20240812	1290	49.38	20240416	7.79	N	052420	500	445 억	1039264	N	N	N	N
144	20241007	090452	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1928	-11	5	-0.57	247887156	128163	4.78	1941	1946	1924	2520	1358	1939	1934.13	1.20	-14327	2053	1995	1967	1909	1881	1982	1896	445	581	500	1270	1	1	86315192	1664	12.85	0.70	12	0.15	150.00	2762.00	2915	20240812	-33.86	1290	20240416	49.46	2915	-33.86	20240812	1290	49.46	20240416	2915	-33.86	20240812	1290	49.46	20240416	7.79	N	052420	500	445 억	1039264	N	N	N	N
145	20241004	160455	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1939	-45	5	-2.27	5085286481	2575713	73.91	1958	2025	1939	2575	1389	1984	1974.45	1.59	-330928	2102	2042	1985	1925	1868	2073	1956	445	591	500	1300	1	1	86315192	1674	12.93	0.70	12	2.98	150.00	2762.00	2915	20240812	-33.48	1290	20240416	50.31	2915	-33.48	20240812	1290	50.31	20240416	2915	-33.48	20240812	1290	50.31	20240416	7.80	N	052420	500	445 억	1369256	N	N	N	N
146	20241004	150500	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1948	-36	5	-1.81	4556522696	2303504	66.10	1958	2025	1945	2575	1389	1984	1978.08	1.59	-284282	2102	2042	1985	1925	1868	2073	1956	445	591	500	1300	1	1	86315192	1681	12.99	0.71	12	2.67	150.00	2762.00	2915	20240812	-33.17	1290	20240416	51.01	2915	-33.17	20240812	1290	51.01	20240416	2915	-33.17	20240812	1290	51.01	20240416	7.80	N	052420	500	445 억	1369256	N	N	N	N
147	20241004	140501	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1960	-24	5	-1.21	3843217504	1938516	55.63	1958	2025	1950	2575	1389	1984	1982.56	1.59	-209153	2102	2042	1985	1925	1868	2073	1956	445	591	500	1300	1	1	86315192	1692	13.07	0.71	12	2.25	150.00	2762.00	2915	20240812	-32.76	1290	20240416	51.94	2915	-32.76	20240812	1290	51.94	20240416	2915	-32.76	20240812	1290	51.94	20240416	7.80	N	052420	500	445 억	1369256	N	N	N	N
148	20241004	130500	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1964	-20	5	-1.01	3551428485	1789753	51.36	1958	2025	1950	2575	1389	1984	1984.31	1.59	-159374	2102	2042	1985	1925	1868	2073	1956	445	591	500	1300	1	1	86315192	1695	13.09	0.71	12	2.07	150.00	2762.00	2915	20240812	-32.62	1290	20240416	52.25	2915	-32.62	20240812	1290	52.25	20240416	2915	-32.62	20240812	1290	52.25	20240416	7.80	N	052420	500	445 억	1369256	N	N	N	N
149	20241004	120459	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1979	-5	5	-0.25	3148629486	1585126	45.49	1958	2025	1950	2575	1389	1984	1986.36	1.59	-114524	2102	2042	1985	1925	1868	2073	1956	445	591	500	1300	1	1	86315192	1708	13.19	0.72	12	1.84	150.00	2762.00	2915	20240812	-32.11	1290	20240416	53.41	2915	-32.11	20240812	1290	53.41	20240416	2915	-32.11	20240812	1290	53.41	20240416	7.80	N	052420	500	445 억	1369256	N	N	N	N
150	20241004	110459	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1987	3	2	0.15	2797313746	1407987	40.40	1958	2025	1950	2575	1389	1984	1986.75	1.59	-62101	2102	2042	1985	1925	1868	2073	1956	445	591	500	1300	1	1	86315192	1715	13.25	0.72	12	1.63	150.00	2762.00	2915	20240812	-31.84	1290	20240416	54.03	2915	-31.84	20240812	1290	54.03	20240416	2915	-31.84	20240812	1290	54.03	20240416	7.80	N	052420	500	445 억	1369256	N	N	N	N
151	20241004	100454	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1991	7	2	0.35	1691304097	855992	24.56	1958	2020	1950	2575	1389	1984	1975.83	1.59	1368	2102	2042	1985	1925	1868	2073	1956	445	591	500	1300	1	1	86315192	1719	13.27	0.72	12	0.99	150.00	2762.00	2915	20240812	-31.70	1290	20240416	54.34	2915	-31.70	20240812	1290	54.34	20240416	2915	-31.70	20240812	1290	54.34	20240416	7.80	N	052420	500	445 억	1369256	N	N	N	N
152	20241004	090455	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1971	-13	5	-0.66	274743136	139420	4.00	1958	1990	1958	2575	1389	1984	1970.45	1.59	1674	2102	2042	1985	1925	1868	2073	1956	445	591	500	1300	1	1	86315192	1701	13.14	0.71	12	0.16	150.00	2762.00	2915	20240812	-32.38	1290	20240416	52.79	2915	-32.38	20240812	1290	52.79	20240416	2915	-32.38	20240812	1290	52.79	20240416	7.80	N	052420	500	445 억	1369256	N	N	N	N
153	20241002	160453	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1984	-21	5	-1.05	6652023393	3337536	166.19	1969	2045	1928	2605	1405	2005	1993.17	1.21	319931	2060	2032	2007	1979	1954	2046	1993	445	600	500	1320	1	1	86315192	1712	13.23	0.72	12	3.87	150.00	2762.00	2915	20240812	-31.94	1290	20240416	53.80	2915	-31.94	20240812	1290	53.80	20240416	2915	-31.94	20240812	1290	53.80	20240416	7.87	N	052420	500	445 억	1040779	N	N	N	N
154	20241002	150502	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1995	-10	5	-0.50	6143676058	3081655	153.45	1969	2045	1928	2605	1405	2005	1993.62	1.21	297650	2060	2032	2007	1979	1954	2046	1993	445	600	500	1320	1	1	86315192	1722	13.30	0.72	12	3.57	150.00	2762.00	2915	20240812	-31.56	1290	20240416	54.65	2915	-31.56	20240812	1290	54.65	20240416	2915	-31.56	20240812	1290	54.65	20240416	7.87	N	052420	500	445 억	1040779	N	N	N	N
155	20241002	140500	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2005	0	3	0.00	5411443361	2714228	135.15	1969	2045	1928	2605	1405	2005	1993.72	1.21	267664	2060	2032	2007	1979	1954	2046	1993	445	600	500	1320	5	1	86315192	1731	13.37	0.73	12	3.14	150.00	2762.00	2915	20240812	-31.22	1290	20240416	55.43	2915	-31.22	20240812	1290	55.43	20240416	2915	-31.22	20240812	1290	55.43	20240416	7.87	N	052420	500	445 억	1040779	N	N	N	N
156	20241002	130456	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2020	15	2	0.75	4791335745	2404846	119.75	1969	2045	1928	2605	1405	2005	1992.35	1.21	192332	2060	2032	2007	1979	1954	2046	1993	445	600	500	1320	5	1	86315192	1744	13.47	0.73	12	2.79	150.00	2762.00	2915	20240812	-30.70	1290	20240416	56.59	2915	-30.70	20240812	1290	56.59	20240416	2915	-30.70	20240812	1290	56.59	20240416	7.87	N	052420	500	445 억	1040779	N	N	N	N
157	20241002	120453	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2020	15	2	0.75	4571200970	2295769	114.31	1969	2045	1928	2605	1405	2005	1991.13	1.21	147000	2060	2032	2007	1979	1954	2046	1993	445	600	500	1320	5	1	86315192	1744	13.47	0.73	12	2.66	150.00	2762.00	2915	20240812	-30.70	1290	20240416	56.59	2915	-30.70	20240812	1290	56.59	20240416	2915	-30.70	20240812	1290	56.59	20240416	7.87	N	052420	500	445 억	1040779	N	N	N	N
158	20241002	110447	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2020	15	2	0.75	4246939420	2135094	106.31	1969	2045	1928	2605	1405	2005	1989.09	1.21	168489	2060	2032	2007	1979	1954	2046	1993	445	600	500	1320	5	1	86315192	1744	13.47	0.73	12	2.47	150.00	2762.00	2915	20240812	-30.70	1290	20240416	56.59	2915	-30.70	20240812	1290	56.59	20240416	2915	-30.70	20240812	1290	56.59	20240416	7.87	N	052420	500	445 억	1040779	N	N	N	N
159	20241002	100447	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2025	20	2	1.00	3506725610	1769137	88.09	1969	2045	1928	2605	1405	2005	1982.14	1.21	185522	2060	2032	2007	1979	1954	2046	1993	445	600	500	1320	5	1	86315192	1748	13.50	0.73	12	2.05	150.00	2762.00	2915	20240812	-30.53	1290	20240416	56.98	2915	-30.53	20240812	1290	56.98	20240416	2915	-30.53	20240812	1290	56.98	20240416	7.87	N	052420	500	445 억	1040779	N	N	N	N
160	20241002	090445	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1952	-53	5	-2.64	563675572	287360	14.31	1969	1970	1950	2605	1405	2005	1961.21	1.21	20675	2060	2032	2007	1979	1954	2046	1993	445	600	500	1320	1	1	86315192	1685	13.01	0.71	12	0.33	150.00	2762.00	2915	20240812	-33.04	1290	20240416	51.32	2915	-33.04	20240812	1290	51.32	20240416	2915	-33.04	20240812	1290	51.32	20240416	7.87	N	052420	500	445 억	1040779	N	N	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History