KissMeData/080530/price/prices-20241001.csv at 4e5cc0d5bd42a2a7bfeebc300e7b944c18ca1476

Files

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

66 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	160728	57	100.00	KOSDAQ	화학	N	N	N	N	N	1410	-9	5	-0.63	18056679	12852	60.00	1419	1437	1382	1844	994	1419	1404.97	0.79	-4057	1466	1442	1421	1397	1376	1432	1387	217	425	500	870	1	1	43300427	611	-7.19	1.70	12	0.03	-196.00	829.00	3380	20240329	-58.28	1050	20231024	34.29	3380	-58.28	20240329	1326	6.33	20240102	3380	-58.28	20240329	1120	25.89	20231101	0.08	N	080530	500	216 억	340008	N	N	N	N
3	20241031	150737	57	100.00	KOSDAQ	화학	N	N	N	N	N	1405	-14	5	-0.99	16568018	11792	55.05	1419	1437	1382	1844	994	1419	1405.02	0.79	-3941	1466	1442	1421	1397	1376	1432	1387	217	425	500	870	1	1	43300427	608	-7.17	1.69	12	0.03	-196.00	829.00	3380	20240329	-58.43	1050	20231024	33.81	3380	-58.43	20240329	1326	5.96	20240102	3380	-58.43	20240329	1120	25.45	20231101	0.08	N	080530	500	216 억	340008	N	N	N	N
4	20241031	140737	57	100.00	KOSDAQ	화학	N	N	N	N	N	1419	0	3	0.00	12765633	9084	42.41	1419	1437	1382	1844	994	1419	1405.29	0.79	-3736	1466	1442	1421	1397	1376	1432	1387	217	425	500	870	1	1	43300427	614	-7.24	1.71	12	0.02	-196.00	829.00	3380	20240329	-58.02	1050	20231024	35.14	3380	-58.02	20240329	1326	7.01	20240102	3380	-58.02	20240329	1120	26.70	20231101	0.08	N	080530	500	216 억	340008	N	N	N	N
5	20241031	130735	57	100.00	KOSDAQ	화학	N	N	N	N	N	1418	-1	5	-0.07	12147625	8646	40.36	1419	1437	1382	1844	994	1419	1405.00	0.79	-3654	1466	1442	1421	1397	1376	1432	1387	217	425	500	870	1	1	43300427	614	-7.23	1.71	12	0.02	-196.00	829.00	3380	20240329	-58.05	1050	20231024	35.05	3380	-58.05	20240329	1326	6.94	20240102	3380	-58.05	20240329	1120	26.61	20231101	0.08	N	080530	500	216 억	340008	N	N	N	N
6	20241031	120737	57	100.00	KOSDAQ	화학	N	N	N	N	N	1409	-10	5	-0.70	10953657	7801	36.42	1419	1437	1382	1844	994	1419	1404.13	0.79	-3574	1466	1442	1421	1397	1376	1432	1387	217	425	500	870	1	1	43300427	610	-7.19	1.70	12	0.02	-196.00	829.00	3380	20240329	-58.31	1050	20231024	34.19	3380	-58.31	20240329	1326	6.26	20240102	3380	-58.31	20240329	1120	25.80	20231101	0.08	N	080530	500	216 억	340008	N	N	N	N
7	20241031	110737	57	100.00	KOSDAQ	화학	N	N	N	N	N	1400	-19	5	-1.34	9527522	6782	31.66	1419	1437	1382	1844	994	1419	1404.82	0.79	-3324	1466	1442	1421	1397	1376	1432	1387	217	425	500	870	1	1	43300427	606	-7.14	1.69	12	0.02	-196.00	829.00	3380	20240329	-58.58	1050	20231024	33.33	3380	-58.58	20240329	1326	5.58	20240102	3380	-58.58	20240329	1120	25.00	20231101	0.08	N	080530	500	216 억	340008	N	N	N	N
8	20241031	100736	57	100.00	KOSDAQ	화학	N	N	N	N	N	1398	-21	5	-1.48	8829006	6282	29.33	1419	1437	1382	1844	994	1419	1405.45	0.79	-3078	1466	1442	1421	1397	1376	1432	1387	217	425	500	870	1	1	43300427	605	-7.13	1.69	12	0.01	-196.00	829.00	3380	20240329	-58.64	1050	20231024	33.14	3380	-58.64	20240329	1326	5.43	20240102	3380	-58.64	20240329	1120	24.82	20231101	0.08	N	080530	500	216 억	340008	N	N	N	N
9	20241031	090734	57	100.00	KOSDAQ	화학	N	N	N	N	N	1419	0	3	0.00	4387018	3091	14.43	1419	1437	1419	1844	994	1419	1419.29	0.79	-3028	1466	1442	1421	1397	1376	1432	1387	217	425	500	870	1	1	43300427	614	-7.24	1.71	12	0.01	-196.00	829.00	3380	20240329	-58.02	1050	20231024	35.14	3380	-58.02	20240329	1326	7.01	20240102	3380	-58.02	20240329	1120	26.70	20231101	0.08	N	080530	500	216 억	340008	N	N	N	N
10	20241030	160732	57	100.00	KOSDAQ	화학	N	N	N	N	N	1419	22	2	1.57	30453479	21410	33.43	1427	1445	1400	1816	978	1397	1422.40	0.79	-212	1525	1460	1405	1340	1285	1433	1313	217	419	500	860	1	1	43300427	614	-7.24	1.71	12	0.05	-196.00	829.00	3380	20240329	-58.02	1050	20231024	35.14	3380	-58.02	20240329	1326	7.01	20240102	3380	-58.02	20240329	1096	29.47	20231030	0.08	N	080530	500	216 억	340220	N	N	N	N
11	20241030	150750	57	100.00	KOSDAQ	화학	N	N	N	N	N	1409	12	2	0.86	29038300	20408	31.86	1427	1445	1400	1816	978	1397	1422.89	0.79	231	1525	1460	1405	1340	1285	1433	1313	217	419	500	860	1	1	43300427	610	-7.19	1.70	12	0.05	-196.00	829.00	3380	20240329	-58.31	1050	20231024	34.19	3380	-58.31	20240329	1326	6.26	20240102	3380	-58.31	20240329	1096	28.56	20231030	0.08	N	080530	500	216 억	340220	N	N	N	N
12	20241030	140736	57	100.00	KOSDAQ	화학	N	N	N	N	N	1414	17	2	1.22	27630969	19415	30.31	1427	1445	1400	1816	978	1397	1423.18	0.79	639	1525	1460	1405	1340	1285	1433	1313	217	419	500	860	1	1	43300427	612	-7.21	1.71	12	0.04	-196.00	829.00	3380	20240329	-58.17	1050	20231024	34.67	3380	-58.17	20240329	1326	6.64	20240102	3380	-58.17	20240329	1096	29.01	20231030	0.08	N	080530	500	216 억	340220	N	N	N	N
13	20241030	130738	57	100.00	KOSDAQ	화학	N	N	N	N	N	1439	42	2	3.01	13277164	9300	14.52	1427	1445	1400	1816	978	1397	1427.65	0.79	-1325	1525	1460	1405	1340	1285	1433	1313	217	419	500	860	1	1	43300427	623	-7.34	1.74	12	0.02	-196.00	829.00	3380	20240329	-57.43	1050	20231024	37.05	3380	-57.43	20240329	1326	8.52	20240102	3380	-57.43	20240329	1096	31.30	20231030	0.08	N	080530	500	216 억	340220	N	N	N	N
14	20241030	120748	57	100.00	KOSDAQ	화학	N	N	N	N	N	1437	40	2	2.86	10018784	7036	10.99	1427	1437	1400	1816	978	1397	1423.93	0.79	-1476	1525	1460	1405	1340	1285	1433	1313	217	419	500	860	1	1	43300427	622	-7.33	1.73	12	0.02	-196.00	829.00	3380	20240329	-57.49	1050	20231024	36.86	3380	-57.49	20240329	1326	8.37	20240102	3380	-57.49	20240329	1096	31.11	20231030	0.08	N	080530	500	216 억	340220	N	N	N	N
15	20241030	110736	57	100.00	KOSDAQ	화학	N	N	N	N	N	1425	28	2	2.00	4268087	3009	4.70	1427	1430	1400	1816	978	1397	1418.44	0.79	-1632	1525	1460	1405	1340	1285	1433	1313	217	419	500	860	1	1	43300427	617	-7.27	1.72	12	0.01	-196.00	829.00	3380	20240329	-57.84	1050	20231024	35.71	3380	-57.84	20240329	1326	7.47	20240102	3380	-57.84	20240329	1096	30.02	20231030	0.08	N	080530	500	216 억	340220	N	N	N	N
16	20241030	100733	57	100.00	KOSDAQ	화학	N	N	N	N	N	1428	31	2	2.22	4043002	2851	4.45	1427	1430	1400	1816	978	1397	1418.10	0.79	-1596	1525	1460	1405	1340	1285	1433	1313	217	419	500	860	1	1	43300427	618	-7.29	1.72	12	0.01	-196.00	829.00	3380	20240329	-57.75	1050	20231024	36.00	3380	-57.75	20240329	1326	7.69	20240102	3380	-57.75	20240329	1096	30.29	20231030	0.08	N	080530	500	216 억	340220	N	N	N	N
17	20241030	090738	57	100.00	KOSDAQ	화학	N	N	N	N	N	1418	21	2	1.50	1724768	1219	1.90	1427	1427	1400	1816	978	1397	1414.90	0.79	-1041	1525	1460	1405	1340	1285	1433	1313	217	419	500	860	1	1	43300427	614	-7.23	1.71	12	0.00	-196.00	829.00	3380	20240329	-58.05	1050	20231024	35.05	3380	-58.05	20240329	1326	6.94	20240102	3380	-58.05	20240329	1096	29.38	20231030	0.08	N	080530	500	216 억	340220	N	N	N	N
18	20241029	160710	57	100.00	KOSDAQ	화학	N	N	N	N	N	1397	-73	5	-4.97	90715661	64041	216.08	1470	1470	1350	1911	1029	1470	1416.52	0.78	442	1540	1504	1457	1421	1374	1481	1398	217	441	500	910	1	1	43300427	605	-7.13	1.69	12	0.15	-196.00	829.00	3380	20240329	-58.67	1050	20231024	33.05	3380	-58.67	20240329	1326	5.35	20240102	3380	-58.67	20240329	1096	27.46	20231030	0.08	N	080530	500	216 억	339788	N	N	N	N
19	20241029	150723	57	100.00	KOSDAQ	화학	N	N	N	N	N	1414	-56	5	-3.81	88917720	62755	211.74	1470	1470	1350	1911	1029	1470	1416.90	0.78	1147	1540	1504	1457	1421	1374	1481	1398	217	441	500	910	1	1	43300427	612	-7.21	1.71	12	0.14	-196.00	829.00	3380	20240329	-58.17	1050	20231024	34.67	3380	-58.17	20240329	1326	6.64	20240102	3380	-58.17	20240329	1096	29.01	20231030	0.08	N	080530	500	216 억	339788	N	N	N	N
20	20241029	140642	57	100.00	KOSDAQ	화학	N	N	N	N	N	1416	-54	5	-3.67	46731286	32523	109.73	1470	1470	1416	1911	1029	1470	1436.87	0.78	-4914	1540	1504	1457	1421	1374	1481	1398	217	441	500	910	1	1	43300427	613	-7.22	1.71	12	0.08	-196.00	829.00	3380	20240329	-58.11	1050	20231024	34.86	3380	-58.11	20240329	1326	6.79	20240102	3380	-58.11	20240329	1096	29.20	20231030	0.08	N	080530	500	216 억	339788	N	N	N	N
21	20241029	130715	57	100.00	KOSDAQ	화학	N	N	N	N	N	1436	-34	5	-2.31	39558809	27480	92.72	1470	1470	1419	1911	1029	1470	1439.55	0.78	-5013	1540	1504	1457	1421	1374	1481	1398	217	441	500	910	1	1	43300427	622	-7.33	1.73	12	0.06	-196.00	829.00	3380	20240329	-57.51	1050	20231024	36.76	3380	-57.51	20240329	1326	8.30	20240102	3380	-57.51	20240329	1096	31.02	20231030	0.08	N	080530	500	216 억	339788	N	N	N	N
22	20241029	120719	57	100.00	KOSDAQ	화학	N	N	N	N	N	1444	-26	5	-1.77	34475534	23940	80.77	1470	1470	1419	1911	1029	1470	1440.08	0.78	-5178	1540	1504	1457	1421	1374	1481	1398	217	441	500	910	1	1	43300427	625	-7.37	1.74	12	0.06	-196.00	829.00	3380	20240329	-57.28	1050	20231024	37.52	3380	-57.28	20240329	1326	8.90	20240102	3380	-57.28	20240329	1096	31.75	20231030	0.08	N	080530	500	216 억	339788	N	N	N	N
23	20241029	110733	57	100.00	KOSDAQ	화학	N	N	N	N	N	1440	-30	5	-2.04	28308202	19659	66.33	1470	1470	1419	1911	1029	1470	1439.96	0.78	-4732	1540	1504	1457	1421	1374	1481	1398	217	441	500	910	1	1	43300427	624	-7.35	1.74	12	0.05	-196.00	829.00	3380	20240329	-57.40	1050	20231024	37.14	3380	-57.40	20240329	1326	8.60	20240102	3380	-57.40	20240329	1096	31.39	20231030	0.08	N	080530	500	216 억	339788	N	N	N	N
24	20241029	100716	57	100.00	KOSDAQ	화학	N	N	N	N	N	1437	-33	5	-2.24	17087532	11828	39.91	1470	1470	1425	1911	1029	1470	1444.67	0.78	-5410	1540	1504	1457	1421	1374	1481	1398	217	441	500	910	1	1	43300427	622	-7.33	1.73	12	0.03	-196.00	829.00	3380	20240329	-57.49	1050	20231024	36.86	3380	-57.49	20240329	1326	8.37	20240102	3380	-57.49	20240329	1096	31.11	20231030	0.08	N	080530	500	216 억	339788	N	N	N	N
25	20241028	160708	57	100.00	KOSDAQ	화학	N	N	N	N	N	1470	-10	5	-0.68	43261015	29633	40.24	1480	1493	1410	1924	1036	1480	1459.89	0.80	-5646	1590	1534	1468	1412	1346	1502	1380	217	444	500	910	1	1	43300427	637	-7.50	1.77	12	0.07	-196.00	829.00	3380	20240329	-56.51	1050	20231024	40.00	3380	-56.51	20240329	1326	10.86	20240102	3380	-56.51	20240329	1096	34.12	20231030	0.08	N	080530	500	216 억	345434	N	N	N	N
26	20241028	150713	57	100.00	KOSDAQ	화학	N	N	N	N	N	1455	-25	5	-1.69	39706897	27211	36.95	1480	1493	1410	1924	1036	1480	1459.22	0.80	-5338	1590	1534	1468	1412	1346	1502	1380	217	444	500	910	1	1	43300427	630	-7.42	1.76	12	0.06	-196.00	829.00	3380	20240329	-56.95	1050	20231024	38.57	3380	-56.95	20240329	1326	9.73	20240102	3380	-56.95	20240329	1096	32.76	20231030	0.08	N	080530	500	216 억	345434	N	N	N	N
27	20241028	140715	57	100.00	KOSDAQ	화학	N	N	N	N	N	1445	-35	5	-2.36	28838878	19781	26.86	1480	1493	1410	1924	1036	1480	1457.91	0.80	-5210	1590	1534	1468	1412	1346	1502	1380	217	444	500	910	1	1	43300427	626	-7.37	1.74	12	0.05	-196.00	829.00	3380	20240329	-57.25	1050	20231024	37.62	3380	-57.25	20240329	1326	8.97	20240102	3380	-57.25	20240329	1096	31.84	20231030	0.08	N	080530	500	216 억	345434	N	N	N	N
28	20241028	130712	57	100.00	KOSDAQ	화학	N	N	N	N	N	1452	-28	5	-1.89	17567742	11977	16.26	1480	1493	1450	1924	1036	1480	1466.79	0.80	-3239	1590	1534	1468	1412	1346	1502	1380	217	444	500	910	1	1	43300427	629	-7.41	1.75	12	0.03	-196.00	829.00	3380	20240329	-57.04	1050	20231024	38.29	3380	-57.04	20240329	1326	9.50	20240102	3380	-57.04	20240329	1096	32.48	20231030	0.08	N	080530	500	216 억	345434	N	N	N	N
29	20241028	120713	57	100.00	KOSDAQ	화학	N	N	N	N	N	1463	-17	5	-1.15	12596827	8575	11.64	1480	1493	1450	1924	1036	1480	1469.02	0.80	-1451	1590	1534	1468	1412	1346	1502	1380	217	444	500	910	1	1	43300427	633	-7.46	1.76	12	0.02	-196.00	829.00	3380	20240329	-56.72	1050	20231024	39.33	3380	-56.72	20240329	1326	10.33	20240102	3380	-56.72	20240329	1096	33.49	20231030	0.08	N	080530	500	216 억	345434	N	N	N	N
30	20241028	110614	57	100.00	KOSDAQ	화학	N	N	N	N	N	1463	-17	5	-1.15	10548794	7172	9.74	1480	1493	1463	1924	1036	1480	1470.83	0.80	-942	1590	1534	1468	1412	1346	1502	1380	217	444	500	910	1	1	43300427	633	-7.46	1.76	12	0.02	-196.00	829.00	3380	20240329	-56.72	1050	20231024	39.33	3380	-56.72	20240329	1326	10.33	20240102	3380	-56.72	20240329	1096	33.49	20231030	0.08	N	080530	500	216 억	345434	N	N	N	N
31	20241028	100709	57	100.00	KOSDAQ	화학	N	N	N	N	N	1470	-10	5	-0.68	4409008	2991	4.06	1480	1493	1467	1924	1036	1480	1474.09	0.80	-741	1590	1534	1468	1412	1346	1502	1380	217	444	500	910	1	1	43300427	637	-7.50	1.77	12	0.01	-196.00	829.00	3380	20240329	-56.51	1050	20231024	40.00	3380	-56.51	20240329	1326	10.86	20240102	3380	-56.51	20240329	1096	34.12	20231030	0.08	N	080530	500	216 억	345434	N	N	N	N
32	20241028	090708	57	100.00	KOSDAQ	화학	N	N	N	N	N	1493	13	2	0.88	543454	365	0.50	1480	1493	1467	1924	1036	1480	1488.92	0.80	-300	1590	1534	1468	1412	1346	1502	1380	217	444	500	910	1	1	43300427	646	-7.62	1.80	12	0.00	-196.00	829.00	3380	20240329	-55.83	1050	20231024	42.19	3380	-55.83	20240329	1326	12.59	20240102	3380	-55.83	20240329	1096	36.22	20231030	0.08	N	080530	500	216 억	345434	N	N	N	N
33	20241025	160706	57	100.00	KOSDAQ	화학	N	N	N	N	N	1480	-18	5	-1.20	109287620	73649	473.47	1485	1524	1402	1947	1049	1498	1483.90	0.80	854	1554	1526	1503	1475	1452	1514	1463	217	449	500	920	1	1	43300427	641	-7.55	1.79	12	0.17	-196.00	829.00	3380	20240329	-56.21	1050	20231024	40.95	3380	-56.21	20240329	1326	11.61	20240102	3380	-56.21	20240329	1056	40.15	20231027	0.08	N	080530	500	216 억	344533	N	N	N	N
34	20241025	150712	57	100.00	KOSDAQ	화학	N	N	N	N	N	1474	-24	5	-1.60	107204326	72240	464.42	1485	1524	1402	1947	1049	1498	1484.00	0.80	1395	1554	1526	1503	1475	1452	1514	1463	217	449	500	920	1	1	43300427	638	-7.52	1.78	12	0.17	-196.00	829.00	3380	20240329	-56.39	1050	20231024	40.38	3380	-56.39	20240329	1326	11.16	20240102	3380	-56.39	20240329	1056	39.58	20231027	0.08	N	080530	500	216 억	344533	N	N	N	N
35	20241025	140710	57	100.00	KOSDAQ	화학	N	N	N	N	N	1445	-53	5	-3.54	101368299	68262	438.84	1485	1524	1402	1947	1049	1498	1484.99	0.80	2423	1554	1526	1503	1475	1452	1514	1463	217	449	500	920	1	1	43300427	626	-7.37	1.74	12	0.16	-196.00	829.00	3380	20240329	-57.25	1050	20231024	37.62	3380	-57.25	20240329	1326	8.97	20240102	3380	-57.25	20240329	1056	36.84	20231027	0.08	N	080530	500	216 억	344533	N	N	N	N
36	20241025	130712	57	100.00	KOSDAQ	화학	N	N	N	N	N	1480	-18	5	-1.20	76880623	51544	331.37	1485	1524	1402	1947	1049	1498	1491.55	0.80	508	1554	1526	1503	1475	1452	1514	1463	217	449	500	920	1	1	43300427	641	-7.55	1.79	12	0.12	-196.00	829.00	3380	20240329	-56.21	1050	20231024	40.95	3380	-56.21	20240329	1326	11.61	20240102	3380	-56.21	20240329	1056	40.15	20231027	0.08	N	080530	500	216 억	344533	N	N	N	N
37	20241025	120714	57	100.00	KOSDAQ	화학	N	N	N	N	N	1501	3	2	0.20	72954270	48904	314.39	1485	1524	1402	1947	1049	1498	1491.79	0.80	966	1554	1526	1503	1475	1452	1514	1463	217	449	500	920	1	1	43300427	650	-7.66	1.81	12	0.11	-196.00	829.00	3380	20240329	-55.59	1050	20231024	42.95	3380	-55.59	20240329	1326	13.20	20240102	3380	-55.59	20240329	1056	42.14	20231027	0.08	N	080530	500	216 억	344533	N	N	N	N
38	20241025	110708	57	100.00	KOSDAQ	화학	N	N	N	N	N	1468	-30	5	-2.00	26310357	17944	115.36	1485	1499	1402	1947	1049	1498	1466.25	0.80	-1011	1554	1526	1503	1475	1452	1514	1463	217	449	500	920	1	1	43300427	636	-7.49	1.77	12	0.04	-196.00	829.00	3380	20240329	-56.57	1050	20231024	39.81	3380	-56.57	20240329	1326	10.71	20240102	3380	-56.57	20240329	1056	39.02	20231027	0.08	N	080530	500	216 억	344533	N	N	N	N
39	20241025	100711	57	100.00	KOSDAQ	화학	N	N	N	N	N	1469	-29	5	-1.94	20020994	13694	88.04	1485	1499	1402	1947	1049	1498	1462.03	0.80	-423	1554	1526	1503	1475	1452	1514	1463	217	449	500	920	1	1	43300427	636	-7.49	1.77	12	0.03	-196.00	829.00	3380	20240329	-56.54	1050	20231024	39.90	3380	-56.54	20240329	1326	10.78	20240102	3380	-56.54	20240329	1056	39.11	20231027	0.08	N	080530	500	216 억	344533	N	N	N	N
40	20241025	090712	57	100.00	KOSDAQ	화학	N	N	N	N	N	1486	-12	5	-0.80	454640	306	1.97	1485	1499	1485	1947	1049	1498	1485.75	0.80	0	1554	1526	1503	1475	1452	1514	1463	217	449	500	920	1	1	43300427	643	-7.58	1.79	12	0.00	-196.00	829.00	3380	20240329	-56.04	1050	20231024	41.52	3380	-56.04	20240329	1326	12.07	20240102	3380	-56.04	20240329	1056	40.72	20231027	0.08	N	080530	500	216 억	344533	N	N	N	N
41	20241024	160658	57	100.00	KOSDAQ	화학	N	N	N	N	N	1498	-26	5	-1.71	23319981	15525	107.20	1531	1531	1480	1981	1067	1524	1502.09	0.80	-2136	1572	1547	1535	1510	1498	1542	1505	217	457	500	940	1	1	43300427	649	-7.64	1.81	12	0.04	-196.00	829.00	3380	20240329	-55.68	1050	20231024	42.67	3380	-55.68	20240329	1326	12.97	20240102	3380	-55.68	20240329	1050	42.67	20231024	0.08	N	080530	500	216 억	346669	N	N	N	N
42	20241024	150704	57	100.00	KOSDAQ	화학	N	N	N	N	N	1498	-26	5	-1.71	21788837	14503	100.15	1531	1531	1480	1981	1067	1524	1502.37	0.80	-1785	1572	1547	1535	1510	1498	1542	1505	217	457	500	940	1	1	43300427	649	-7.64	1.81	12	0.03	-196.00	829.00	3380	20240329	-55.68	1050	20231024	42.67	3380	-55.68	20240329	1326	12.97	20240102	3380	-55.68	20240329	1050	42.67	20231024	0.08	N	080530	500	216 억	346669	N	N	N	N
43	20241024	140652	57	100.00	KOSDAQ	화학	N	N	N	N	N	1501	-23	5	-1.51	10194725	6767	46.73	1531	1531	1480	1981	1067	1524	1506.54	0.80	-1344	1572	1547	1535	1510	1498	1542	1505	217	457	500	940	1	1	43300427	650	-7.66	1.81	12	0.02	-196.00	829.00	3380	20240329	-55.59	1050	20231024	42.95	3380	-55.59	20240329	1326	13.20	20240102	3380	-55.59	20240329	1050	42.95	20231024	0.08	N	080530	500	216 억	346669	N	N	N	N
44	20241024	130703	57	100.00	KOSDAQ	화학	N	N	N	N	N	1503	-21	5	-1.38	7968105	5284	36.49	1531	1531	1480	1981	1067	1524	1507.97	0.80	-451	1572	1547	1535	1510	1498	1542	1505	217	457	500	940	1	1	43300427	651	-7.67	1.81	12	0.01	-196.00	829.00	3380	20240329	-55.53	1050	20231024	43.14	3380	-55.53	20240329	1326	13.35	20240102	3380	-55.53	20240329	1050	43.14	20231024	0.08	N	080530	500	216 억	346669	N	N	N	N
45	20241024	120702	57	100.00	KOSDAQ	화학	N	N	N	N	N	1520	-4	5	-0.26	5896105	3909	26.99	1531	1531	1480	1981	1067	1524	1508.34	0.80	-7	1572	1547	1535	1510	1498	1542	1505	217	457	500	940	1	1	43300427	658	-7.76	1.83	12	0.01	-196.00	829.00	3380	20240329	-55.03	1050	20231024	44.76	3380	-55.03	20240329	1326	14.63	20240102	3380	-55.03	20240329	1050	44.76	20231024	0.08	N	080530	500	216 억	346669	N	N	N	N
46	20241024	110705	57	100.00	KOSDAQ	화학	N	N	N	N	N	1500	-24	5	-1.57	5086090	3370	23.27	1531	1531	1480	1981	1067	1524	1509.23	0.80	-341	1572	1547	1535	1510	1498	1542	1505	217	457	500	940	1	1	43300427	650	-7.65	1.81	12	0.01	-196.00	829.00	3380	20240329	-55.62	1050	20231024	42.86	3380	-55.62	20240329	1326	13.12	20240102	3380	-55.62	20240329	1050	42.86	20231024	0.08	N	080530	500	216 억	346669	N	N	N	N
47	20241024	100711	57	100.00	KOSDAQ	화학	N	N	N	N	N	1516	-8	5	-0.52	4702864	3117	21.52	1531	1531	1480	1981	1067	1524	1508.78	0.80	-224	1572	1547	1535	1510	1498	1542	1505	217	457	500	940	1	1	43300427	656	-7.73	1.83	12	0.01	-196.00	829.00	3380	20240329	-55.15	1050	20231024	44.38	3380	-55.15	20240329	1326	14.33	20240102	3380	-55.15	20240329	1050	44.38	20231024	0.08	N	080530	500	216 억	346669	N	N	N	N
48	20241024	090735	57	100.00	KOSDAQ	화학	N	N	N	N	N	1520	-4	5	-0.26	281480	185	1.28	1531	1531	1520	1981	1067	1524	1521.51	0.80	-124	1572	1547	1535	1510	1498	1542	1505	217	457	500	940	1	1	43300427	658	-7.76	1.83	12	0.00	-196.00	829.00	3380	20240329	-55.03	1050	20231024	44.76	3380	-55.03	20240329	1326	14.63	20240102	3380	-55.03	20240329	1050	44.76	20231024	0.08	N	080530	500	216 억	346669	N	N	N	N
49	20241023	160702	57	100.00	KOSDAQ	화학	N	N	N	N	N	1524	-10	5	-0.65	22293013	14481	26.92	1534	1560	1523	1994	1074	1534	1539.47	0.80	-887	1625	1579	1553	1507	1481	1566	1494	217	460	500	950	1	1	43300427	660	-7.78	1.84	12	0.03	-196.00	829.00	3380	20240329	-54.91	1050	20231024	45.14	3380	-54.91	20240329	1326	14.93	20240102	3380	-54.91	20240329	1050	45.14	20231024	0.08	N	080530	500	216 억	347556	N	N	N	N
50	20241023	150717	57	100.00	KOSDAQ	화학	N	N	N	N	N	1537	3	2	0.20	20117996	13059	24.28	1534	1560	1523	1994	1074	1534	1540.55	0.80	-488	1625	1579	1553	1507	1481	1566	1494	217	460	500	950	1	1	43300427	666	-7.84	1.85	12	0.03	-196.00	829.00	3380	20240329	-54.53	1050	20231024	46.38	3380	-54.53	20240329	1326	15.91	20240102	3380	-54.53	20240329	1050	46.38	20231024	0.08	N	080530	500	216 억	347556	N	N	N	N
51	20241023	140719	57	100.00	KOSDAQ	화학	N	N	N	N	N	1549	15	2	0.98	19101529	12397	23.05	1534	1560	1523	1994	1074	1534	1540.82	0.80	-345	1625	1579	1553	1507	1481	1566	1494	217	460	500	950	1	1	43300427	671	-7.90	1.87	12	0.03	-196.00	829.00	3380	20240329	-54.17	1050	20231024	47.52	3380	-54.17	20240329	1326	16.82	20240102	3380	-54.17	20240329	1050	47.52	20231024	0.08	N	080530	500	216 억	347556	N	N	N	N
52	20241023	130708	57	100.00	KOSDAQ	화학	N	N	N	N	N	1550	16	2	1.04	17879314	11607	21.58	1534	1560	1523	1994	1074	1534	1540.39	0.80	-335	1625	1579	1553	1507	1481	1566	1494	217	460	500	950	1	1	43300427	671	-7.91	1.87	12	0.03	-196.00	829.00	3380	20240329	-54.14	1050	20231024	47.62	3380	-54.14	20240329	1326	16.89	20240102	3380	-54.14	20240329	1050	47.62	20231024	0.08	N	080530	500	216 억	347556	N	N	N	N
53	20241023	120704	57	100.00	KOSDAQ	화학	N	N	N	N	N	1545	11	2	0.72	15428593	10023	18.63	1534	1560	1523	1994	1074	1534	1539.32	0.80	-6	1625	1579	1553	1507	1481	1566	1494	217	460	500	950	1	1	43300427	669	-7.88	1.86	12	0.02	-196.00	829.00	3380	20240329	-54.29	1050	20231024	47.14	3380	-54.29	20240329	1326	16.52	20240102	3380	-54.29	20240329	1050	47.14	20231024	0.08	N	080530	500	216 억	347556	N	N	N	N
54	20241023	110701	57	100.00	KOSDAQ	화학	N	N	N	N	N	1544	10	2	0.65	14638639	9511	17.68	1534	1560	1523	1994	1074	1534	1539.13	0.80	-192	1625	1579	1553	1507	1481	1566	1494	217	460	500	950	1	1	43300427	669	-7.88	1.86	12	0.02	-196.00	829.00	3380	20240329	-54.32	1050	20231024	47.05	3380	-54.32	20240329	1326	16.44	20240102	3380	-54.32	20240329	1050	47.05	20231024	0.08	N	080530	500	216 억	347556	N	N	N	N
55	20241023	100705	57	100.00	KOSDAQ	화학	N	N	N	N	N	1535	1	2	0.07	9356349	6070	11.29	1534	1560	1523	1994	1074	1534	1541.41	0.80	-473	1625	1579	1553	1507	1481	1566	1494	217	460	500	950	1	1	43300427	665	-7.83	1.85	12	0.01	-196.00	829.00	3380	20240329	-54.59	1050	20231024	46.19	3380	-54.59	20240329	1326	15.76	20240102	3380	-54.59	20240329	1050	46.19	20231024	0.08	N	080530	500	216 억	347556	N	N	N	N
56	20241023	090705	57	100.00	KOSDAQ	화학	N	N	N	N	N	1560	26	2	1.69	4053039	2620	4.87	1534	1560	1523	1994	1074	1534	1546.96	0.80	-472	1625	1579	1553	1507	1481	1566	1494	217	460	500	950	1	1	43300427	675	-7.96	1.88	12	0.01	-196.00	829.00	3380	20240329	-53.85	1050	20231024	48.57	3380	-53.85	20240329	1326	17.65	20240102	3380	-53.85	20240329	1050	48.57	20231024	0.08	N	080530	500	216 억	347556	N	N	N	N
57	20241022	160655	57	100.00	KOSDAQ	화학	N	N	N	N	N	1534	-56	5	-3.52	83095508	53788	121.46	1599	1599	1527	2065	1113	1590	1544.87	0.82	-8539	1683	1636	1583	1536	1483	1610	1510	217	475	500	980	1	1	43300427	664	-7.83	1.85	12	0.12	-196.00	829.00	3380	20240329	-54.62	1050	20231024	46.10	3380	-54.62	20240329	1326	15.69	20240102	3380	-54.62	20240329	1050	46.10	20231024	0.08	N	080530	500	216 억	356095	N	N	N	N
58	20241022	150704	57	100.00	KOSDAQ	화학	N	N	N	N	N	1557	-33	5	-2.08	80311043	51989	117.40	1599	1599	1527	2065	1113	1590	1544.77	0.82	-7950	1683	1636	1583	1536	1483	1610	1510	217	475	500	980	1	1	43300427	674	-7.94	1.88	12	0.12	-196.00	829.00	3380	20240329	-53.93	1050	20231024	48.29	3380	-53.93	20240329	1326	17.42	20240102	3380	-53.93	20240329	1050	48.29	20231024	0.08	N	080530	500	216 억	356095	N	N	N	N
59	20241022	140704	57	100.00	KOSDAQ	화학	N	N	N	N	N	1553	-37	5	-2.33	77876292	50421	113.86	1599	1599	1527	2065	1113	1590	1544.52	0.82	-6928	1683	1636	1583	1536	1483	1610	1510	217	475	500	980	1	1	43300427	672	-7.92	1.87	12	0.12	-196.00	829.00	3380	20240329	-54.05	1050	20231024	47.90	3380	-54.05	20240329	1326	17.12	20240102	3380	-54.05	20240329	1050	47.90	20231024	0.08	N	080530	500	216 억	356095	N	N	N	N
60	20241022	130705	57	100.00	KOSDAQ	화학	N	N	N	N	N	1538	-52	5	-3.27	75569627	48932	110.50	1599	1599	1527	2065	1113	1590	1544.38	0.82	-5797	1683	1636	1583	1536	1483	1610	1510	217	475	500	980	1	1	43300427	666	-7.85	1.86	12	0.11	-196.00	829.00	3380	20240329	-54.50	1050	20231024	46.48	3380	-54.50	20240329	1326	15.99	20240102	3380	-54.50	20240329	1050	46.48	20231024	0.08	N	080530	500	216 억	356095	N	N	N	N
61	20241022	120703	57	100.00	KOSDAQ	화학	N	N	N	N	N	1569	-21	5	-1.32	52535323	33938	76.64	1599	1599	1530	2065	1113	1590	1547.98	0.82	-6149	1683	1636	1583	1536	1483	1610	1510	217	475	500	980	1	1	43300427	679	-8.01	1.89	12	0.08	-196.00	829.00	3380	20240329	-53.58	1050	20231024	49.43	3380	-53.58	20240329	1326	18.33	20240102	3380	-53.58	20240329	1050	49.43	20231024	0.08	N	080530	500	216 억	356095	N	N	N	N
62	20241022	110659	57	100.00	KOSDAQ	화학	N	N	N	N	N	1555	-35	5	-2.20	51151479	33053	74.64	1599	1599	1530	2065	1113	1590	1547.56	0.82	-5985	1683	1636	1583	1536	1483	1610	1510	217	475	500	980	1	1	43300427	673	-7.93	1.88	12	0.08	-196.00	829.00	3380	20240329	-53.99	1050	20231024	48.10	3380	-53.99	20240329	1326	17.27	20240102	3380	-53.99	20240329	1050	48.10	20231024	0.08	N	080530	500	216 억	356095	N	N	N	N
63	20241022	100701	57	100.00	KOSDAQ	화학	N	N	N	N	N	1548	-42	5	-2.64	23300635	14951	33.76	1599	1599	1538	2065	1113	1590	1558.47	0.82	-4096	1683	1636	1583	1536	1483	1610	1510	217	475	500	980	1	1	43300427	670	-7.90	1.87	12	0.03	-196.00	829.00	3380	20240329	-54.20	1050	20231024	47.43	3380	-54.20	20240329	1326	16.74	20240102	3380	-54.20	20240329	1050	47.43	20231024	0.08	N	080530	500	216 억	356095	N	N	N	N
64	20241022	090700	57	100.00	KOSDAQ	화학	N	N	N	N	N	1598	8	2	0.50	1643726	1028	2.32	1599	1599	1590	2065	1113	1590	1598.96	0.82	-158	1683	1636	1583	1536	1483	1610	1510	217	475	500	980	1	1	43300427	692	-8.15	1.93	12	0.00	-196.00	829.00	3380	20240329	-52.72	1050	20231024	52.19	3380	-52.72	20240329	1326	20.51	20240102	3380	-52.72	20240329	1050	52.19	20231024	0.08	N	080530	500	216 억	356095	N	N	N	N
65	20241021	160654	57	100.00	KOSDAQ	화학	N	N	N	N	N	1590	-27	5	-1.67	65635581	41053	121.61	1617	1630	1530	2100	1132	1617	1598.80	0.83	-2055	1649	1633	1624	1608	1599	1628	1603	217	483	500	1000	1	1	43300427	688	-8.11	1.92	12	0.09	-196.00	829.00	3380	20240329	-52.96	1050	20231024	51.43	3380	-52.96	20240329	1326	19.91	20240102	3380	-52.96	20240329	1050	51.43	20231024	0.08	N	080530	500	216 억	358150	N	N	N	N
66	20241021	150659	57	100.00	KOSDAQ	화학	N	N	N	N	N	1600	-17	5	-1.05	61303792	38330	113.54	1617	1630	1530	2100	1132	1617	1599.37	0.83	-1465	1649	1633	1624	1608	1599	1628	1603	217	483	500	1000	1	1	43300427	693	-8.16	1.93	12	0.09	-196.00	829.00	3380	20240329	-52.66	1050	20231024	52.38	3380	-52.66	20240329	1326	20.66	20240102	3380	-52.66	20240329	1050	52.38	20231024	0.08	N	080530	500	216 억	358150	N	N	N	N
67	20241021	140701	57	100.00	KOSDAQ	화학	N	N	N	N	N	1620	3	2	0.19	12393100	7622	22.58	1617	1630	1617	2100	1132	1617	1625.96	0.83	-1953	1649	1633	1624	1608	1599	1628	1603	217	483	500	1000	1	1	43300427	701	-8.27	1.95	12	0.02	-196.00	829.00	3380	20240329	-52.07	1050	20231024	54.29	3380	-52.07	20240329	1326	22.17	20240102	3380	-52.07	20240329	1050	54.29	20231024	0.08	N	080530	500	216 억	358150	N	N	N	N
68	20241021	130658	57	100.00	KOSDAQ	화학	N	N	N	N	N	1628	11	2	0.68	8869391	5452	16.15	1617	1630	1617	2100	1132	1617	1626.81	0.83	-1698	1649	1633	1624	1608	1599	1628	1603	217	483	500	1000	1	1	43300427	705	-8.31	1.96	12	0.01	-196.00	829.00	3380	20240329	-51.83	1050	20231024	55.05	3380	-51.83	20240329	1326	22.78	20240102	3380	-51.83	20240329	1050	55.05	20231024	0.08	N	080530	500	216 억	358150	N	N	N	N
69	20241021	120659	57	100.00	KOSDAQ	화학	N	N	N	N	N	1630	13	2	0.80	8439889	5188	15.37	1617	1630	1617	2100	1132	1617	1626.81	0.83	-1461	1649	1633	1624	1608	1599	1628	1603	217	483	500	1000	1	1	43300427	706	-8.32	1.97	12	0.01	-196.00	829.00	3380	20240329	-51.78	1050	20231024	55.24	3380	-51.78	20240329	1326	22.93	20240102	3380	-51.78	20240329	1050	55.24	20231024	0.08	N	080530	500	216 억	358150	N	N	N	N
70	20241021	110656	57	100.00	KOSDAQ	화학	N	N	N	N	N	1627	10	2	0.62	4585814	2823	8.36	1617	1630	1617	2100	1132	1617	1624.45	0.83	-1193	1649	1633	1624	1608	1599	1628	1603	217	483	500	1000	1	1	43300427	704	-8.30	1.96	12	0.01	-196.00	829.00	3380	20240329	-51.86	1050	20231024	54.95	3380	-51.86	20240329	1326	22.70	20240102	3380	-51.86	20240329	1050	54.95	20231024	0.08	N	080530	500	216 억	358150	N	N	N	N
71	20241021	100658	57	100.00	KOSDAQ	화학	N	N	N	N	N	1630	13	2	0.80	4302608	2649	7.85	1617	1630	1617	2100	1132	1617	1624.24	0.83	-1040	1649	1633	1624	1608	1599	1628	1603	217	483	500	1000	1	1	43300427	706	-8.32	1.97	12	0.01	-196.00	829.00	3380	20240329	-51.78	1050	20231024	55.24	3380	-51.78	20240329	1326	22.93	20240102	3380	-51.78	20240329	1050	55.24	20231024	0.08	N	080530	500	216 억	358150	N	N	N	N
72	20241021	090656	57	100.00	KOSDAQ	화학	N	N	N	N	N	1619	2	2	0.12	666414	412	1.22	1617	1619	1617	2100	1132	1617	1617.51	0.83	-342	1649	1633	1624	1608	1599	1628	1603	217	483	500	1000	1	1	43300427	701	-8.26	1.95	12	0.00	-196.00	829.00	3380	20240329	-52.10	1050	20231024	54.19	3380	-52.10	20240329	1326	22.10	20240102	3380	-52.10	20240329	1050	54.19	20231024	0.08	N	080530	500	216 억	358150	N	N	N	N
73	20241018	160655	57	100.00	KOSDAQ	화학	N	N	N	N	N	1617	-23	5	-1.40	54934789	33759	268.48	1640	1640	1615	2130	1148	1640	1627.26	0.86	-12566	1665	1652	1641	1628	1617	1647	1623	217	490	500	1010	1	1	43300427	700	-8.25	1.95	12	0.08	-196.00	829.00	3380	20240329	-52.16	1050	20231024	54.00	3380	-52.16	20240329	1326	21.95	20240102	3380	-52.16	20240329	1050	54.00	20231024	0.08	N	080530	500	216 억	370716	N	N	N	N
74	20241018	150715	57	100.00	KOSDAQ	화학	N	N	N	N	N	1624	-16	5	-0.98	54839031	33700	268.01	1640	1640	1615	2130	1148	1640	1627.27	0.86	-12521	1665	1652	1641	1628	1617	1647	1623	217	490	500	1010	1	1	43300427	703	-8.29	1.96	12	0.08	-196.00	829.00	3380	20240329	-51.95	1050	20231024	54.67	3380	-51.95	20240329	1326	22.47	20240102	3380	-51.95	20240329	1050	54.67	20231024	0.08	N	080530	500	216 억	370716	N	N	N	N
75	20241018	140714	57	100.00	KOSDAQ	화학	N	N	N	N	N	1635	-5	5	-0.30	54436000	33452	266.04	1640	1640	1615	2130	1148	1640	1627.29	0.86	-12492	1665	1652	1641	1628	1617	1647	1623	217	490	500	1010	1	1	43300427	708	-8.34	1.97	12	0.08	-196.00	829.00	3380	20240329	-51.63	1050	20231024	55.71	3380	-51.63	20240329	1326	23.30	20240102	3380	-51.63	20240329	1050	55.71	20231024	0.08	N	080530	500	216 억	370716	N	N	N	N
76	20241018	130701	57	100.00	KOSDAQ	화학	N	N	N	N	N	1628	-12	5	-0.73	44562232	27378	217.74	1640	1640	1617	2130	1148	1640	1627.67	0.86	-10384	1665	1652	1641	1628	1617	1647	1623	217	490	500	1010	1	1	43300427	705	-8.31	1.96	12	0.06	-196.00	829.00	3380	20240329	-51.83	1050	20231024	55.05	3380	-51.83	20240329	1326	22.78	20240102	3380	-51.83	20240329	1050	55.05	20231024	0.08	N	080530	500	216 억	370716	N	N	N	N
77	20241018	120709	57	100.00	KOSDAQ	화학	N	N	N	N	N	1630	-10	5	-0.61	26683468	16353	130.05	1640	1640	1623	2130	1148	1640	1631.72	0.86	-2938	1665	1652	1641	1628	1617	1647	1623	217	490	500	1010	1	1	43300427	706	-8.32	1.97	12	0.04	-196.00	829.00	3380	20240329	-51.78	1050	20231024	55.24	3380	-51.78	20240329	1326	22.93	20240102	3380	-51.78	20240329	1050	55.24	20231024	0.08	N	080530	500	216 억	370716	N	N	N	N
78	20241018	110705	57	100.00	KOSDAQ	화학	N	N	N	N	N	1625	-15	5	-0.91	24671460	15114	120.20	1640	1640	1625	2130	1148	1640	1632.36	0.86	-1796	1665	1652	1641	1628	1617	1647	1623	217	490	500	1010	1	1	43300427	704	-8.29	1.96	12	0.03	-196.00	829.00	3380	20240329	-51.92	1050	20231024	54.76	3380	-51.92	20240329	1326	22.55	20240102	3380	-51.92	20240329	1050	54.76	20231024	0.08	N	080530	500	216 억	370716	N	N	N	N
79	20241018	100657	57	100.00	KOSDAQ	화학	N	N	N	N	N	1635	-5	5	-0.30	10701820	6552	52.11	1640	1640	1630	2130	1148	1640	1633.37	0.86	-17	1665	1652	1641	1628	1617	1647	1623	217	490	500	1010	1	1	43300427	708	-8.34	1.97	12	0.02	-196.00	829.00	3380	20240329	-51.63	1050	20231024	55.71	3380	-51.63	20240329	1326	23.30	20240102	3380	-51.63	20240329	1050	55.71	20231024	0.08	N	080530	500	216 억	370716	N	N	N	N
80	20241018	090659	57	100.00	KOSDAQ	화학	N	N	N	N	N	1640	0	3	0.00	31160	19	0.15	1640	1640	1640	2130	1148	1640	1640.00	0.86	-2	1665	1652	1641	1628	1617	1647	1623	217	490	500	1010	1	1	43300427	710	-8.37	1.98	12	0.00	-196.00	829.00	3380	20240329	-51.48	1050	20231024	56.19	3380	-51.48	20240329	1326	23.68	20240102	3380	-51.48	20240329	1050	56.19	20231024	0.08	N	080530	500	216 억	370716	N	N	N	N
81	20241017	160658	57	100.00	KOSDAQ	화학	N	N	N	N	N	1640	-7	5	-0.43	20587349	12571	46.52	1647	1654	1630	2140	1153	1647	1637.69	0.86	-2471	1660	1653	1641	1634	1622	1647	1628	217	493	500	1020	1	1	43300427	710	-8.37	1.98	12	0.03	-196.00	829.00	3380	20240329	-51.48	1050	20231024	56.19	3380	-51.48	20240329	1326	23.68	20240102	3380	-51.48	20240329	1050	56.19	20231024	0.08	N	080530	500	216 억	373187	N	N	N	N
82	20241017	150700	57	100.00	KOSDAQ	화학	N	N	N	N	N	1641	-6	5	-0.36	17910686	10939	40.48	1647	1654	1630	2140	1153	1647	1637.32	0.86	-2116	1660	1653	1641	1634	1622	1647	1628	217	493	500	1020	1	1	43300427	711	-8.37	1.98	12	0.03	-196.00	829.00	3380	20240329	-51.45	1050	20231024	56.29	3380	-51.45	20240329	1326	23.76	20240102	3380	-51.45	20240329	1050	56.29	20231024	0.08	N	080530	500	216 억	373187	N	N	N	N
83	20241017	140700	57	100.00	KOSDAQ	화학	N	N	N	N	N	1649	2	2	0.12	13100641	8008	29.63	1647	1654	1630	2140	1153	1647	1635.94	0.86	-1585	1660	1653	1641	1634	1622	1647	1628	217	493	500	1020	1	1	43300427	714	-8.41	1.99	12	0.02	-196.00	829.00	3380	20240329	-51.21	1050	20231024	57.05	3380	-51.21	20240329	1326	24.36	20240102	3380	-51.21	20240329	1050	57.05	20231024	0.08	N	080530	500	216 억	373187	N	N	N	N
84	20241017	130658	57	100.00	KOSDAQ	화학	N	N	N	N	N	1652	5	2	0.30	11356277	6946	25.70	1647	1654	1630	2140	1153	1647	1634.94	0.86	-638	1660	1653	1641	1634	1622	1647	1628	217	493	500	1020	1	1	43300427	715	-8.43	1.99	12	0.02	-196.00	829.00	3380	20240329	-51.12	1050	20231024	57.33	3380	-51.12	20240329	1326	24.59	20240102	3380	-51.12	20240329	1050	57.33	20231024	0.08	N	080530	500	216 억	373187	N	N	N	N
85	20241017	120700	57	100.00	KOSDAQ	화학	N	N	N	N	N	1653	6	2	0.36	11185469	6842	25.32	1647	1654	1630	2140	1153	1647	1634.82	0.86	-738	1660	1653	1641	1634	1622	1647	1628	217	493	500	1020	1	1	43300427	716	-8.43	1.99	12	0.02	-196.00	829.00	3380	20240329	-51.09	1050	20231024	57.43	3380	-51.09	20240329	1326	24.66	20240102	3380	-51.09	20240329	1050	57.43	20231024	0.08	N	080530	500	216 억	373187	N	N	N	N
86	20241017	110700	57	100.00	KOSDAQ	화학	N	N	N	N	N	1631	-16	5	-0.97	4745464	2904	10.75	1647	1647	1631	2140	1153	1647	1634.11	0.86	-149	1660	1653	1641	1634	1622	1647	1628	217	493	500	1020	1	1	43300427	706	-8.32	1.97	12	0.01	-196.00	829.00	3380	20240329	-51.75	1050	20231024	55.33	3380	-51.75	20240329	1326	23.00	20240102	3380	-51.75	20240329	1050	55.33	20231024	0.08	N	080530	500	216 억	373187	N	N	N	N
87	20241017	100700	57	100.00	KOSDAQ	화학	N	N	N	N	N	1643	-4	5	-0.24	596723	364	1.35	1647	1647	1632	2140	1153	1647	1639.35	0.86	11	1660	1653	1641	1634	1622	1647	1628	217	493	500	1020	1	1	43300427	711	-8.38	1.98	12	0.00	-196.00	829.00	3380	20240329	-51.39	1050	20231024	56.48	3380	-51.39	20240329	1326	23.91	20240102	3380	-51.39	20240329	1050	56.48	20231024	0.08	N	080530	500	216 억	373187	N	N	N	N
88	20241017	090655	57	100.00	KOSDAQ	화학	N	N	N	N	N	1647	0	3	0.00	1647	1	0.00	1647	1647	1647	2140	1153	1647	1647.00	0.86	0	1660	1653	1641	1634	1622	1647	1628	217	493	500	1020	1	1	43300427	713	-8.40	1.99	12	0.00	-196.00	829.00	3380	20240329	-51.27	1050	20231024	56.86	3380	-51.27	20240329	1326	24.21	20240102	3380	-51.27	20240329	1050	56.86	20231024	0.08	N	080530	500	216 억	373187	N	N	N	N
89	20241016	160652	57	100.00	KOSDAQ	화학	N	N	N	N	N	1647	7	2	0.43	44363273	27024	103.73	1648	1648	1629	2130	1148	1640	1641.62	0.87	-2259	1665	1652	1641	1628	1617	1659	1635	217	490	500	1010	1	1	43300427	713	-8.40	1.99	12	0.06	-196.00	829.00	3380	20240329	-51.27	1050	20231024	56.86	3380	-51.27	20240329	1326	24.21	20240102	3380	-51.27	20240329	1050	56.86	20231024	0.08	N	080530	500	216 억	375446	N	N	N	N
90	20241016	150655	57	100.00	KOSDAQ	화학	N	N	N	N	N	1647	7	2	0.43	43467348	26480	101.65	1648	1648	1629	2130	1148	1640	1641.52	0.87	-2231	1665	1652	1641	1628	1617	1659	1635	217	490	500	1010	1	1	43300427	713	-8.40	1.99	12	0.06	-196.00	829.00	3380	20240329	-51.27	1050	20231024	56.86	3380	-51.27	20240329	1326	24.21	20240102	3380	-51.27	20240329	1050	56.86	20231024	0.08	N	080530	500	216 억	375446	N	N	N	N
91	20241016	140656	57	100.00	KOSDAQ	화학	N	N	N	N	N	1640	0	3	0.00	15208408	9304	35.71	1648	1648	1629	2130	1148	1640	1634.61	0.87	-177	1665	1652	1641	1628	1617	1659	1635	217	490	500	1010	1	1	43300427	710	-8.37	1.98	12	0.02	-196.00	829.00	3380	20240329	-51.48	1050	20231024	56.19	3380	-51.48	20240329	1326	23.68	20240102	3380	-51.48	20240329	1050	56.19	20231024	0.08	N	080530	500	216 억	375446	N	N	N	N
92	20241016	130653	57	100.00	KOSDAQ	화학	N	N	N	N	N	1644	4	2	0.24	14691821	8989	34.51	1648	1648	1629	2130	1148	1640	1634.42	0.87	-170	1665	1652	1641	1628	1617	1659	1635	217	490	500	1010	1	1	43300427	712	-8.39	1.98	12	0.02	-196.00	829.00	3380	20240329	-51.36	1050	20231024	56.57	3380	-51.36	20240329	1326	23.98	20240102	3380	-51.36	20240329	1050	56.57	20231024	0.08	N	080530	500	216 억	375446	N	N	N	N
93	20241016	120654	57	100.00	KOSDAQ	화학	N	N	N	N	N	1644	4	2	0.24	13623221	8339	32.01	1648	1648	1629	2130	1148	1640	1633.68	0.87	-120	1665	1652	1641	1628	1617	1659	1635	217	490	500	1010	1	1	43300427	712	-8.39	1.98	12	0.02	-196.00	829.00	3380	20240329	-51.36	1050	20231024	56.57	3380	-51.36	20240329	1326	23.98	20240102	3380	-51.36	20240329	1050	56.57	20231024	0.08	N	080530	500	216 억	375446	N	N	N	N
94	20241016	110652	57	100.00	KOSDAQ	화학	N	N	N	N	N	1636	-4	5	-0.24	13408706	8208	31.51	1648	1648	1629	2130	1148	1640	1633.61	0.87	5	1665	1652	1641	1628	1617	1659	1635	217	490	500	1010	1	1	43300427	708	-8.35	1.97	12	0.02	-196.00	829.00	3380	20240329	-51.60	1050	20231024	55.81	3380	-51.60	20240329	1326	23.38	20240102	3380	-51.60	20240329	1050	55.81	20231024	0.08	N	080530	500	216 억	375446	N	N	N	N
95	20241016	100653	57	100.00	KOSDAQ	화학	N	N	N	N	N	1636	-4	5	-0.24	7128106	4369	16.77	1648	1648	1629	2130	1148	1640	1631.52	0.87	44	1665	1652	1641	1628	1617	1659	1635	217	490	500	1010	1	1	43300427	708	-8.35	1.97	12	0.01	-196.00	829.00	3380	20240329	-51.60	1050	20231024	55.81	3380	-51.60	20240329	1326	23.38	20240102	3380	-51.60	20240329	1050	55.81	20231024	0.08	N	080530	500	216 억	375446	N	N	N	N
96	20241016	090654	57	100.00	KOSDAQ	화학	N	N	N	N	N	1640	0	3	0.00	399496	243	0.93	1648	1648	1640	2130	1148	1640	1644.02	0.87	-24	1665	1652	1641	1628	1617	1659	1635	217	490	500	1010	1	1	43300427	710	-8.37	1.98	12	0.00	-196.00	829.00	3380	20240329	-51.48	1050	20231024	56.19	3380	-51.48	20240329	1326	23.68	20240102	3380	-51.48	20240329	1050	56.19	20231024	0.08	N	080530	500	216 억	375446	N	N	N	N
97	20241015	160649	57	100.00	KOSDAQ	화학	N	N	N	N	N	1640	7	2	0.43	42570662	26050	239.30	1633	1654	1630	2120	1144	1633	1634.19	0.87	-160	1683	1657	1644	1618	1605	1651	1612	217	487	500	1010	1	1	43300427	710	-8.37	1.98	12	0.06	-196.00	829.00	3380	20240329	-51.48	1050	20231024	56.19	3380	-51.48	20240329	1326	23.68	20240102	3380	-51.48	20240329	1050	56.19	20231024	0.08	N	080530	500	216 억	375604	N	N	N	N
98	20241015	150656	57	100.00	KOSDAQ	화학	N	N	N	N	N	1639	6	2	0.37	41655130	25492	234.17	1633	1654	1630	2120	1144	1633	1634.05	0.87	-65	1683	1657	1644	1618	1605	1651	1612	217	487	500	1010	1	1	43300427	710	-8.36	1.98	12	0.06	-196.00	829.00	3380	20240329	-51.51	1050	20231024	56.10	3380	-51.51	20240329	1326	23.60	20240102	3380	-51.51	20240329	1050	56.10	20231024	0.08	N	080530	500	216 억	375604	N	N	N	N
99	20241015	140655	57	100.00	KOSDAQ	화학	N	N	N	N	N	1640	7	2	0.43	39913049	24427	224.39	1633	1654	1630	2120	1144	1633	1633.97	0.87	-54	1683	1657	1644	1618	1605	1651	1612	217	487	500	1010	1	1	43300427	710	-8.37	1.98	12	0.06	-196.00	829.00	3380	20240329	-51.48	1050	20231024	56.19	3380	-51.48	20240329	1326	23.68	20240102	3380	-51.48	20240329	1050	56.19	20231024	0.08	N	080530	500	216 억	375604	N	N	N	N
100	20241015	130652	57	100.00	KOSDAQ	화학	N	N	N	N	N	1637	4	2	0.24	39529185	24193	222.24	1633	1654	1630	2120	1144	1633	1633.91	0.87	-49	1683	1657	1644	1618	1605	1651	1612	217	487	500	1010	1	1	43300427	709	-8.35	1.97	12	0.06	-196.00	829.00	3380	20240329	-51.57	1050	20231024	55.90	3380	-51.57	20240329	1326	23.45	20240102	3380	-51.57	20240329	1050	55.90	20231024	0.08	N	080530	500	216 억	375604	N	N	N	N
101	20241015	120653	57	100.00	KOSDAQ	화학	N	N	N	N	N	1631	-2	5	-0.12	37593812	23007	211.34	1633	1654	1630	2120	1144	1633	1634.02	0.87	48	1683	1657	1644	1618	1605	1651	1612	217	487	500	1010	1	1	43300427	706	-8.32	1.97	12	0.05	-196.00	829.00	3380	20240329	-51.75	1050	20231024	55.33	3380	-51.75	20240329	1326	23.00	20240102	3380	-51.75	20240329	1050	55.33	20231024	0.08	N	080530	500	216 억	375604	N	N	N	N
102	20241015	110701	57	100.00	KOSDAQ	화학	N	N	N	N	N	1630	-3	5	-0.18	34880473	21345	196.08	1633	1654	1630	2120	1144	1633	1634.13	0.87	-78	1683	1657	1644	1618	1605	1651	1612	217	487	500	1010	1	1	43300427	706	-8.32	1.97	12	0.05	-196.00	829.00	3380	20240329	-51.78	1050	20231024	55.24	3380	-51.78	20240329	1326	22.93	20240102	3380	-51.78	20240329	1050	55.24	20231024	0.08	N	080530	500	216 억	375604	N	N	N	N
103	20241015	100654	57	100.00	KOSDAQ	화학	N	N	N	N	N	1639	6	2	0.37	22469845	13745	126.26	1633	1654	1630	2120	1144	1633	1634.77	0.87	-144	1683	1657	1644	1618	1605	1651	1612	217	487	500	1010	1	1	43300427	710	-8.36	1.98	12	0.03	-196.00	829.00	3380	20240329	-51.51	1050	20231024	56.10	3380	-51.51	20240329	1326	23.60	20240102	3380	-51.51	20240329	1050	56.10	20231024	0.08	N	080530	500	216 억	375604	N	N	N	N
104	20241015	090652	57	100.00	KOSDAQ	화학	N	N	N	N	N	1630	-3	5	-0.18	4917761	3017	27.71	1633	1633	1630	2120	1144	1633	1630.02	0.87	-3	1683	1657	1644	1618	1605	1651	1612	217	487	500	1010	1	1	43300427	706	-8.32	1.97	12	0.01	-196.00	829.00	3380	20240329	-51.78	1050	20231024	55.24	3380	-51.78	20240329	1326	22.93	20240102	3380	-51.78	20240329	1050	55.24	20231024	0.08	N	080530	500	216 억	375604	N	N	N	N
105	20241014	160636	57	100.00	KOSDAQ	화학	N	N	N	N	N	1633	-4	5	-0.24	17805386	10872	53.57	1670	1670	1631	2125	1146	1637	1637.73	0.87	-2430	1673	1654	1645	1626	1617	1650	1622	217	488	500	1010	1	1	43300427	707	-8.33	1.97	12	0.03	-196.00	829.00	3380	20240329	-51.69	1050	20231024	55.52	3380	-51.69	20240329	1326	23.15	20240102	3380	-51.69	20240329	1050	55.52	20231024	0.08	N	080530	500	216 억	378032	N	N	N	N
106	20241014	150646	57	100.00	KOSDAQ	화학	N	N	N	N	N	1639	2	2	0.12	16818002	10268	50.59	1670	1670	1631	2125	1146	1637	1637.90	0.87	-2026	1673	1654	1645	1626	1617	1650	1622	217	488	500	1010	1	1	43300427	710	-8.36	1.98	12	0.02	-196.00	829.00	3380	20240329	-51.51	1050	20231024	56.10	3380	-51.51	20240329	1326	23.60	20240102	3380	-51.51	20240329	1050	56.10	20231024	0.08	N	080530	500	216 억	378032	N	N	N	N
107	20241014	140645	57	100.00	KOSDAQ	화학	N	N	N	N	N	1641	4	2	0.24	15784416	9635	47.47	1670	1670	1631	2125	1146	1637	1638.24	0.87	-2009	1673	1654	1645	1626	1617	1650	1622	217	488	500	1010	1	1	43300427	711	-8.37	1.98	12	0.02	-196.00	829.00	3380	20240329	-51.45	1050	20231024	56.29	3380	-51.45	20240329	1326	23.76	20240102	3380	-51.45	20240329	1050	56.29	20231024	0.08	N	080530	500	216 억	378032	N	N	N	N
108	20241014	130645	57	100.00	KOSDAQ	화학	N	N	N	N	N	1651	14	2	0.86	3495000	2122	10.46	1670	1670	1638	2125	1146	1637	1647.03	0.87	-537	1673	1654	1645	1626	1617	1650	1622	217	488	500	1010	1	1	43300427	715	-8.42	1.99	12	0.00	-196.00	829.00	3380	20240329	-51.15	1050	20231024	57.24	3380	-51.15	20240329	1326	24.51	20240102	3380	-51.15	20240329	1050	57.24	20231024	0.08	N	080530	500	216 억	378032	N	N	N	N
109	20241014	120637	57	100.00	KOSDAQ	화학	N	N	N	N	N	1652	15	2	0.92	3410799	2071	10.20	1670	1670	1638	2125	1146	1637	1646.93	0.87	-487	1673	1654	1645	1626	1617	1650	1622	217	488	500	1010	1	1	43300427	715	-8.43	1.99	12	0.00	-196.00	829.00	3380	20240329	-51.12	1050	20231024	57.33	3380	-51.12	20240329	1326	24.59	20240102	3380	-51.12	20240329	1050	57.33	20231024	0.08	N	080530	500	216 억	378032	N	N	N	N
110	20241014	110638	57	100.00	KOSDAQ	화학	N	N	N	N	N	1654	17	2	1.04	3207379	1947	9.59	1670	1670	1638	2125	1146	1637	1647.34	0.87	-363	1673	1654	1645	1626	1617	1650	1622	217	488	500	1010	1	1	43300427	716	-8.44	2.00	12	0.00	-196.00	829.00	3380	20240329	-51.07	1050	20231024	57.52	3380	-51.07	20240329	1326	24.74	20240102	3380	-51.07	20240329	1050	57.52	20231024	0.08	N	080530	500	216 억	378032	N	N	N	N
111	20241014	100637	57	100.00	KOSDAQ	화학	N	N	N	N	N	1646	9	2	0.55	2762448	1677	8.26	1670	1670	1638	2125	1146	1637	1647.26	0.87	-299	1673	1654	1645	1626	1617	1650	1622	217	488	500	1010	1	1	43300427	713	-8.40	1.99	12	0.00	-196.00	829.00	3380	20240329	-51.30	1050	20231024	56.76	3380	-51.30	20240329	1326	24.13	20240102	3380	-51.30	20240329	1050	56.76	20231024	0.08	N	080530	500	216 억	378032	N	N	N	N
112	20241014	090642	57	100.00	KOSDAQ	화학	N	N	N	N	N	1655	18	2	1.10	781765	470	2.32	1670	1670	1655	2125	1146	1637	1663.33	0.87	-250	1673	1654	1645	1626	1617	1650	1622	217	488	500	1010	1	1	43300427	717	-8.44	2.00	12	0.00	-196.00	829.00	3380	20240329	-51.04	1050	20231024	57.62	3380	-51.04	20240329	1326	24.81	20240102	3380	-51.04	20240329	1050	57.62	20231024	0.08	N	080530	500	216 억	378032	N	N	N	N
113	20241011	160627	57	100.00	KOSDAQ	화학	N	N	N	N	N	1637	-9	5	-0.55	33530757	20296	60.85	1650	1664	1636	2135	1153	1646	1652.09	0.88	-1086	1708	1676	1661	1629	1614	1669	1622	217	489	500	1020	1	1	43300427	709	-8.35	1.97	12	0.05	-196.00	829.00	3380	20240329	-51.57	1050	20231024	55.90	3380	-51.57	20240329	1326	23.45	20240102	3380	-51.57	20240329	1050	55.90	20231024	0.08	N	080530	500	216 억	379118	N	N	N	N
114	20241011	150638	57	100.00	KOSDAQ	화학	N	N	N	N	N	1654	8	2	0.49	28650161	17317	51.92	1650	1664	1646	2135	1153	1646	1654.45	0.88	408	1708	1676	1661	1629	1614	1669	1622	217	489	500	1020	1	1	43300427	716	-8.44	2.00	12	0.04	-196.00	829.00	3380	20240329	-51.07	1050	20231024	57.52	3380	-51.07	20240329	1326	24.74	20240102	3380	-51.07	20240329	1050	57.52	20231024	0.08	N	080530	500	216 억	379118	N	N	N	N
115	20241011	140639	57	100.00	KOSDAQ	화학	N	N	N	N	N	1663	17	2	1.03	22955865	13864	41.56	1650	1664	1650	2135	1153	1646	1655.79	0.88	321	1708	1676	1661	1629	1614	1669	1622	217	489	500	1020	1	1	43300427	720	-8.48	2.01	12	0.03	-196.00	829.00	3380	20240329	-50.80	1050	20231024	58.38	3380	-50.80	20240329	1326	25.41	20240102	3380	-50.80	20240329	1050	58.38	20231024	0.08	N	080530	500	216 억	379118	N	N	N	N
116	20241011	130639	57	100.00	KOSDAQ	화학	N	N	N	N	N	1653	7	2	0.43	17225344	10398	31.17	1650	1664	1650	2135	1153	1646	1656.60	0.88	529	1708	1676	1661	1629	1614	1669	1622	217	489	500	1020	1	1	43300427	716	-8.43	1.99	12	0.02	-196.00	829.00	3380	20240329	-51.09	1050	20231024	57.43	3380	-51.09	20240329	1326	24.66	20240102	3380	-51.09	20240329	1050	57.43	20231024	0.08	N	080530	500	216 억	379118	N	N	N	N
117	20241011	120635	57	100.00	KOSDAQ	화학	N	N	N	N	N	1664	18	2	1.09	14642745	8844	26.51	1650	1664	1650	2135	1153	1646	1655.67	0.88	395	1708	1676	1661	1629	1614	1669	1622	217	489	500	1020	1	1	43300427	721	-8.49	2.01	12	0.02	-196.00	829.00	3380	20240329	-50.77	1050	20231024	58.48	3380	-50.77	20240329	1326	25.49	20240102	3380	-50.77	20240329	1050	58.48	20231024	0.08	N	080530	500	216 억	379118	N	N	N	N
118	20241011	110634	57	100.00	KOSDAQ	화학	N	N	N	N	N	1655	9	2	0.55	12446905	7522	22.55	1650	1664	1650	2135	1153	1646	1654.73	0.88	395	1708	1676	1661	1629	1614	1669	1622	217	489	500	1020	1	1	43300427	717	-8.44	2.00	12	0.02	-196.00	829.00	3380	20240329	-51.04	1050	20231024	57.62	3380	-51.04	20240329	1326	24.81	20240102	3380	-51.04	20240329	1050	57.62	20231024	0.08	N	080530	500	216 억	379118	N	N	N	N
119	20241011	100642	57	100.00	KOSDAQ	화학	N	N	N	N	N	1660	14	2	0.85	9170435	5545	16.62	1650	1660	1650	2135	1153	1646	1653.82	0.88	203	1708	1676	1661	1629	1614	1669	1622	217	489	500	1020	1	1	43300427	719	-8.47	2.00	12	0.01	-196.00	829.00	3380	20240329	-50.89	1050	20231024	58.10	3380	-50.89	20240329	1326	25.19	20240102	3380	-50.89	20240329	1050	58.10	20231024	0.08	N	080530	500	216 억	379118	N	N	N	N
120	20241011	090638	57	100.00	KOSDAQ	화학	N	N	N	N	N	1658	12	2	0.73	33076	20	0.06	1650	1658	1650	2135	1153	1646	1653.80	0.88	3	1708	1676	1661	1629	1614	1669	1622	217	489	500	1020	1	1	43300427	718	-8.46	2.00	12	0.00	-196.00	829.00	3380	20240329	-50.95	1050	20231024	57.90	3380	-50.95	20240329	1326	25.04	20240102	3380	-50.95	20240329	1050	57.90	20231024	0.08	N	080530	500	216 억	379118	N	N	N	N
121	20241010	160652	57	100.00	KOSDAQ	화학	N	N	N	N	N	1646	-19	5	-1.14	55230275	33356	41.83	1665	1693	1646	2160	1166	1665	1655.78	0.88	-262	1741	1702	1666	1627	1591	1722	1647	217	495	500	1030	1	1	43300427	713	-8.40	1.99	12	0.08	-196.00	829.00	3380	20240329	-51.30	1050	20231024	56.76	3380	-51.30	20240329	1326	24.13	20240102	3380	-51.30	20240329	1050	56.76	20231024	0.08	N	080530	500	216 억	379088	N	N	N	N
122	20241010	150703	57	100.00	KOSDAQ	화학	N	N	N	N	N	1652	-13	5	-0.78	48118643	29040	36.41	1665	1693	1650	2160	1166	1665	1656.98	0.88	1935	1741	1702	1666	1627	1591	1722	1647	217	495	500	1030	1	1	43300427	715	-8.43	1.99	12	0.07	-196.00	829.00	3380	20240329	-51.12	1050	20231024	57.33	3380	-51.12	20240329	1326	24.59	20240102	3380	-51.12	20240329	1050	57.33	20231024	0.08	N	080530	500	216 억	379088	N	N	N	N
123	20241010	140657	57	100.00	KOSDAQ	화학	N	N	N	N	N	1653	-12	5	-0.72	43773406	26408	33.11	1665	1693	1652	2160	1166	1665	1657.58	0.88	4291	1741	1702	1666	1627	1591	1722	1647	217	495	500	1030	1	1	43300427	716	-8.43	1.99	12	0.06	-196.00	829.00	3380	20240329	-51.09	1050	20231024	57.43	3380	-51.09	20240329	1326	24.66	20240102	3380	-51.09	20240329	1050	57.43	20231024	0.08	N	080530	500	216 억	379088	N	N	N	N
124	20241010	130656	57	100.00	KOSDAQ	화학	N	N	N	N	N	1658	-7	5	-0.42	36469115	21993	27.58	1665	1693	1652	2160	1166	1665	1658.21	0.88	5359	1741	1702	1666	1627	1591	1722	1647	217	495	500	1030	1	1	43300427	718	-8.46	2.00	12	0.05	-196.00	829.00	3380	20240329	-50.95	1050	20231024	57.90	3380	-50.95	20240329	1326	25.04	20240102	3380	-50.95	20240329	1050	57.90	20231024	0.08	N	080530	500	216 억	379088	N	N	N	N
125	20241010	120656	57	100.00	KOSDAQ	화학	N	N	N	N	N	1662	-3	5	-0.18	36047045	21738	27.26	1665	1693	1652	2160	1166	1665	1658.25	0.88	5364	1741	1702	1666	1627	1591	1722	1647	217	495	500	1030	1	1	43300427	720	-8.48	2.00	12	0.05	-196.00	829.00	3380	20240329	-50.83	1050	20231024	58.29	3380	-50.83	20240329	1326	25.34	20240102	3380	-50.83	20240329	1050	58.29	20231024	0.08	N	080530	500	216 억	379088	N	N	N	N
126	20241010	110655	57	100.00	KOSDAQ	화학	N	N	N	N	N	1664	-1	5	-0.06	35606139	21472	26.92	1665	1693	1652	2160	1166	1665	1658.26	0.88	5364	1741	1702	1666	1627	1591	1722	1647	217	495	500	1030	1	1	43300427	721	-8.49	2.01	12	0.05	-196.00	829.00	3380	20240329	-50.77	1050	20231024	58.48	3380	-50.77	20240329	1326	25.49	20240102	3380	-50.77	20240329	1050	58.48	20231024	0.08	N	080530	500	216 억	379088	N	N	N	N
127	20241010	100655	57	100.00	KOSDAQ	화학	N	N	N	N	N	1656	-9	5	-0.54	27095281	16334	20.48	1665	1693	1652	2160	1166	1665	1658.83	0.88	1482	1741	1702	1666	1627	1591	1722	1647	217	495	500	1030	1	1	43300427	717	-8.45	2.00	12	0.04	-196.00	829.00	3380	20240329	-51.01	1050	20231024	57.71	3380	-51.01	20240329	1326	24.89	20240102	3380	-51.01	20240329	1050	57.71	20231024	0.08	N	080530	500	216 억	379088	N	N	N	N
128	20241010	090657	57	100.00	KOSDAQ	화학	N	N	N	N	N	1672	7	2	0.42	642776	386	0.48	1665	1672	1665	2160	1166	1665	1665.22	0.88	-298	1741	1702	1666	1627	1591	1722	1647	217	495	500	1030	1	1	43300427	724	-8.53	2.02	12	0.00	-196.00	829.00	3380	20240329	-50.53	1050	20231024	59.24	3380	-50.53	20240329	1326	26.09	20240102	3380	-50.53	20240329	1050	59.24	20231024	0.08	N	080530	500	216 억	379088	N	N	N	N
129	20241008	160651	57	100.00	KOSDAQ	화학	N	N	N	N	N	1665	5	2	0.30	133236596	79750	123.62	1660	1705	1630	2155	1162	1660	1670.68	0.88	-47	1692	1675	1653	1636	1614	1665	1626	217	495	500	1020	1	1	43300427	721	-8.49	2.01	12	0.18	-196.00	829.00	3380	20240329	-50.74	1050	20231024	58.57	3380	-50.74	20240329	1326	25.57	20240102	3380	-50.74	20240329	1050	58.57	20231024	0.08	N	080530	500	216 억	379375	N	N	N	N
130	20241008	150655	57	100.00	KOSDAQ	화학	N	N	N	N	N	1688	28	2	1.69	129156800	77306	119.83	1660	1705	1630	2155	1162	1660	1670.72	0.88	-648	1692	1675	1653	1636	1614	1665	1626	217	495	500	1020	1	1	43300427	731	-8.61	2.04	12	0.18	-196.00	829.00	3380	20240329	-50.06	1050	20231024	60.76	3380	-50.06	20240329	1326	27.30	20240102	3380	-50.06	20240329	1050	60.76	20231024	0.08	N	080530	500	216 억	379375	N	N	N	N
131	20241008	140653	57	100.00	KOSDAQ	화학	N	N	N	N	N	1675	15	2	0.90	122728243	73488	113.91	1660	1705	1630	2155	1162	1660	1670.04	0.88	-815	1692	1675	1653	1636	1614	1665	1626	217	495	500	1020	1	1	43300427	725	-8.55	2.02	12	0.17	-196.00	829.00	3380	20240329	-50.44	1050	20231024	59.52	3380	-50.44	20240329	1326	26.32	20240102	3380	-50.44	20240329	1050	59.52	20231024	0.08	N	080530	500	216 억	379375	N	N	N	N
132	20241008	130652	57	100.00	KOSDAQ	화학	N	N	N	N	N	1672	12	2	0.72	118917499	71214	110.39	1660	1705	1630	2155	1162	1660	1669.86	0.88	-815	1692	1675	1653	1636	1614	1665	1626	217	495	500	1020	1	1	43300427	724	-8.53	2.02	12	0.16	-196.00	829.00	3380	20240329	-50.53	1050	20231024	59.24	3380	-50.53	20240329	1326	26.09	20240102	3380	-50.53	20240329	1050	59.24	20231024	0.08	N	080530	500	216 억	379375	N	N	N	N
133	20241008	120653	57	100.00	KOSDAQ	화학	N	N	N	N	N	1672	12	2	0.72	111175969	66592	103.22	1660	1705	1630	2155	1162	1660	1669.51	0.88	-3161	1692	1675	1653	1636	1614	1665	1626	217	495	500	1020	1	1	43300427	724	-8.53	2.02	12	0.15	-196.00	829.00	3380	20240329	-50.53	1050	20231024	59.24	3380	-50.53	20240329	1326	26.09	20240102	3380	-50.53	20240329	1050	59.24	20231024	0.08	N	080530	500	216 억	379375	N	N	N	N
134	20241008	110652	57	100.00	KOSDAQ	화학	N	N	N	N	N	1672	12	2	0.72	85534255	51473	79.79	1660	1705	1630	2155	1162	1660	1661.73	0.88	-3326	1692	1675	1653	1636	1614	1665	1626	217	495	500	1020	1	1	43300427	724	-8.53	2.02	12	0.12	-196.00	829.00	3380	20240329	-50.53	1050	20231024	59.24	3380	-50.53	20240329	1326	26.09	20240102	3380	-50.53	20240329	1050	59.24	20231024	0.08	N	080530	500	216 억	379375	N	N	N	N
135	20241008	100654	57	100.00	KOSDAQ	화학	N	N	N	N	N	1657	-3	5	-0.18	32620818	19923	30.88	1660	1666	1630	2155	1162	1660	1637.34	0.88	1772	1692	1675	1653	1636	1614	1665	1626	217	495	500	1020	1	1	43300427	717	-8.45	2.00	12	0.05	-196.00	829.00	3380	20240329	-50.98	1050	20231024	57.81	3380	-50.98	20240329	1326	24.96	20240102	3380	-50.98	20240329	1050	57.81	20231024	0.08	N	080530	500	216 억	379375	N	N	N	N
136	20241008	090652	57	100.00	KOSDAQ	화학	N	N	N	N	N	1666	6	2	0.36	94656	57	0.09	1660	1666	1660	2155	1162	1660	1660.63	0.88	7	1692	1675	1653	1636	1614	1665	1626	217	495	500	1020	1	1	43300427	721	-8.50	2.01	12	0.00	-196.00	829.00	3380	20240329	-50.71	1050	20231024	58.67	3380	-50.71	20240329	1326	25.64	20240102	3380	-50.71	20240329	1050	58.67	20231024	0.08	N	080530	500	216 억	379375	N	N	N	N
137	20241007	160654	57	100.00	KOSDAQ	화학	N	N	N	N	N	1660	-8	5	-0.48	106379758	64513	110.51	1670	1670	1631	2165	1168	1668	1648.97	0.86	5121	1710	1688	1673	1651	1636	1700	1663	217	497	500	1030	1	1	43300427	719	-8.47	2.00	12	0.15	-196.00	829.00	3380	20240329	-50.89	1050	20231024	58.10	3380	-50.89	20240329	1326	25.19	20240102	3380	-50.89	20240329	1050	58.10	20231024	0.08	N	080530	500	216 억	374254	N	N	N	N
138	20241007	150632	57	100.00	KOSDAQ	화학	N	N	N	N	N	1669	1	2	0.06	105297438	63861	109.39	1670	1670	1631	2165	1168	1668	1648.85	0.86	5673	1710	1688	1673	1651	1636	1700	1663	217	497	500	1030	1	1	43300427	723	-8.52	2.01	12	0.15	-196.00	829.00	3380	20240329	-50.62	1050	20231024	58.95	3380	-50.62	20240329	1326	25.87	20240102	3380	-50.62	20240329	1050	58.95	20231024	0.08	N	080530	500	216 억	374254	N	N	N	N
139	20241007	140659	57	100.00	KOSDAQ	화학	N	N	N	N	N	1665	-3	5	-0.18	96830510	58777	100.68	1670	1670	1631	2165	1168	1668	1647.42	0.86	5556	1710	1688	1673	1651	1636	1700	1663	217	497	500	1030	1	1	43300427	721	-8.49	2.01	12	0.14	-196.00	829.00	3380	20240329	-50.74	1050	20231024	58.57	3380	-50.74	20240329	1326	25.57	20240102	3380	-50.74	20240329	1050	58.57	20231024	0.08	N	080530	500	216 억	374254	N	N	N	N
140	20241007	130633	57	100.00	KOSDAQ	화학	N	N	N	N	N	1652	-16	5	-0.96	92974543	56454	96.70	1670	1670	1631	2165	1168	1668	1646.91	0.86	3372	1710	1688	1673	1651	1636	1700	1663	217	497	500	1030	1	1	43300427	715	-8.43	1.99	12	0.13	-196.00	829.00	3380	20240329	-51.12	1050	20231024	57.33	3380	-51.12	20240329	1326	24.59	20240102	3380	-51.12	20240329	1050	57.33	20231024	0.08	N	080530	500	216 억	374254	N	N	N	N
141	20241007	120706	57	100.00	KOSDAQ	화학	N	N	N	N	N	1648	-20	5	-1.20	86382770	52452	89.85	1670	1670	1631	2165	1168	1668	1646.89	0.86	1042	1710	1688	1673	1651	1636	1700	1663	217	497	500	1030	1	1	43300427	714	-8.41	1.99	12	0.12	-196.00	829.00	3380	20240329	-51.24	1050	20231024	56.95	3380	-51.24	20240329	1326	24.28	20240102	3380	-51.24	20240329	1050	56.95	20231024	0.08	N	080530	500	216 억	374254	N	N	N	N
142	20241007	110623	57	100.00	KOSDAQ	화학	N	N	N	N	N	1647	-21	5	-1.26	80442708	48837	83.66	1670	1670	1631	2165	1168	1668	1647.17	0.86	793	1710	1688	1673	1651	1636	1700	1663	217	497	500	1030	1	1	43300427	713	-8.40	1.99	12	0.11	-196.00	829.00	3380	20240329	-51.27	1050	20231024	56.86	3380	-51.27	20240329	1326	24.21	20240102	3380	-51.27	20240329	1050	56.86	20231024	0.08	N	080530	500	216 억	374254	N	N	N	N
143	20241007	100623	57	100.00	KOSDAQ	화학	N	N	N	N	N	1642	-26	5	-1.56	64311394	39006	66.82	1670	1670	1631	2165	1168	1668	1648.76	0.86	2513	1710	1688	1673	1651	1636	1700	1663	217	497	500	1030	1	1	43300427	711	-8.38	1.98	12	0.09	-196.00	829.00	3380	20240329	-51.42	1050	20231024	56.38	3380	-51.42	20240329	1326	23.83	20240102	3380	-51.42	20240329	1050	56.38	20231024	0.08	N	080530	500	216 억	374254	N	N	N	N
144	20241007	090657	57	100.00	KOSDAQ	화학	N	N	N	N	N	1656	-12	5	-0.72	14177926	8522	14.60	1670	1670	1656	2165	1168	1668	1663.69	0.86	-773	1710	1688	1673	1651	1636	1700	1663	217	497	500	1030	1	1	43300427	717	-8.45	2.00	12	0.02	-196.00	829.00	3380	20240329	-51.01	1050	20231024	57.71	3380	-51.01	20240329	1326	24.89	20240102	3380	-51.01	20240329	1050	57.71	20231024	0.08	N	080530	500	216 억	374254	N	N	N	N
145	20241004	160605	57	100.00	KOSDAQ	화학	N	N	N	N	N	1668	10	2	0.60	97867887	58379	46.35	1658	1695	1658	2155	1161	1658	1676.42	0.86	3648	1714	1685	1670	1641	1626	1678	1634	217	497	500	1020	1	1	43300427	722	-8.51	2.01	12	0.13	-196.00	829.00	3380	20240329	-50.65	1050	20231024	58.86	3380	-50.65	20240329	1326	25.79	20240102	3380	-50.65	20240329	1050	58.86	20231024	0.08	N	080530	500	216 억	370599	N	N	N	N
146	20241004	150612	57	100.00	KOSDAQ	화학	N	N	N	N	N	1685	27	2	1.63	84646025	50465	40.07	1658	1695	1658	2155	1161	1658	1677.32	0.86	4156	1714	1685	1670	1641	1626	1678	1634	217	497	500	1020	1	1	43300427	730	-8.60	2.03	12	0.12	-196.00	829.00	3380	20240329	-50.15	1050	20231024	60.48	3380	-50.15	20240329	1326	27.07	20240102	3380	-50.15	20240329	1050	60.48	20231024	0.08	N	080530	500	216 억	370599	N	N	N	N
147	20241004	140614	57	100.00	KOSDAQ	화학	N	N	N	N	N	1676	18	2	1.09	81257254	48442	38.46	1658	1695	1658	2155	1161	1658	1677.41	0.86	4156	1714	1685	1670	1641	1626	1678	1634	217	497	500	1020	1	1	43300427	726	-8.55	2.02	12	0.11	-196.00	829.00	3380	20240329	-50.41	1050	20231024	59.62	3380	-50.41	20240329	1326	26.40	20240102	3380	-50.41	20240329	1050	59.62	20231024	0.08	N	080530	500	216 억	370599	N	N	N	N
148	20241004	130610	57	100.00	KOSDAQ	화학	N	N	N	N	N	1687	29	2	1.75	66698750	39763	31.57	1658	1695	1658	2155	1161	1658	1677.41	0.86	2277	1714	1685	1670	1641	1626	1678	1634	217	497	500	1020	1	1	43300427	730	-8.61	2.03	12	0.09	-196.00	829.00	3380	20240329	-50.09	1050	20231024	60.67	3380	-50.09	20240329	1326	27.22	20240102	3380	-50.09	20240329	1050	60.67	20231024	0.08	N	080530	500	216 억	370599	N	N	N	N
149	20241004	120610	57	100.00	KOSDAQ	화학	N	N	N	N	N	1691	33	2	1.99	65837982	39251	31.16	1658	1695	1658	2155	1161	1658	1677.36	0.86	2333	1714	1685	1670	1641	1626	1678	1634	217	497	500	1020	1	1	43300427	732	-8.63	2.04	12	0.09	-196.00	829.00	3380	20240329	-49.97	1050	20231024	61.05	3380	-49.97	20240329	1326	27.53	20240102	3380	-49.97	20240329	1050	61.05	20231024	0.08	N	080530	500	216 억	370599	N	N	N	N
150	20241004	110606	57	100.00	KOSDAQ	화학	N	N	N	N	N	1693	35	2	2.11	49042475	29256	23.23	1658	1695	1658	2155	1161	1658	1676.32	0.86	-808	1714	1685	1670	1641	1626	1678	1634	217	497	500	1020	1	1	43300427	733	-8.64	2.04	12	0.07	-196.00	829.00	3380	20240329	-49.91	1050	20231024	61.24	3380	-49.91	20240329	1326	27.68	20240102	3380	-49.91	20240329	1050	61.24	20231024	0.08	N	080530	500	216 억	370599	N	N	N	N
151	20241004	100605	57	100.00	KOSDAQ	화학	N	N	N	N	N	1674	16	2	0.97	30808542	18454	14.65	1658	1682	1658	2155	1161	1658	1669.48	0.86	-2146	1714	1685	1670	1641	1626	1678	1634	217	497	500	1020	1	1	43300427	725	-8.54	2.02	12	0.04	-196.00	829.00	3380	20240329	-50.47	1050	20231024	59.43	3380	-50.47	20240329	1326	26.24	20240102	3380	-50.47	20240329	1050	59.43	20231024	0.08	N	080530	500	216 억	370599	N	N	N	N
152	20241004	090606	57	100.00	KOSDAQ	화학	N	N	N	N	N	1665	7	2	0.42	36532	22	0.02	1658	1665	1658	2155	1161	1658	1660.55	0.86	-4	1714	1685	1670	1641	1626	1678	1634	217	497	500	1020	1	1	43300427	721	-8.49	2.01	12	0.00	-196.00	829.00	3380	20240329	-50.74	1050	20231024	58.57	3380	-50.74	20240329	1326	25.57	20240102	3380	-50.74	20240329	1050	58.57	20231024	0.08	N	080530	500	216 억	370599	N	N	N	N
153	20241002	160603	57	100.00	KOSDAQ	화학	N	N	N	N	N	1658	-32	5	-1.89	208789903	125485	315.08	1675	1699	1655	2195	1183	1690	1663.90	0.92	-29472	1717	1703	1685	1671	1653	1710	1678	217	505	500	1040	1	1	43300427	718	-8.46	2.00	12	0.29	-196.00	829.00	3380	20240329	-50.95	1050	20231024	57.90	3380	-50.95	20240329	1326	25.04	20240102	3380	-50.95	20240329	1050	57.90	20231024	0.08	N	080530	500	216 억	400048	N	N	N	N
154	20241002	150613	57	100.00	KOSDAQ	화학	N	N	N	N	N	1665	-25	5	-1.48	206490257	124098	311.59	1675	1699	1655	2195	1183	1690	1663.93	0.92	-29032	1717	1703	1685	1671	1653	1710	1678	217	505	500	1040	1	1	43300427	721	-8.49	2.01	12	0.29	-196.00	829.00	3380	20240329	-50.74	1050	20231024	58.57	3380	-50.74	20240329	1326	25.57	20240102	3380	-50.74	20240329	1050	58.57	20231024	0.08	N	080530	500	216 억	400048	N	N	N	N
155	20241002	140611	57	100.00	KOSDAQ	화학	N	N	N	N	N	1667	-23	5	-1.36	116347983	69826	175.32	1675	1699	1657	2195	1183	1690	1666.26	0.92	-11933	1717	1703	1685	1671	1653	1710	1678	217	505	500	1040	1	1	43300427	722	-8.51	2.01	12	0.16	-196.00	829.00	3380	20240329	-50.68	1050	20231024	58.76	3380	-50.68	20240329	1326	25.72	20240102	3380	-50.68	20240329	1050	58.76	20231024	0.08	N	080530	500	216 억	400048	N	N	N	N
156	20241002	130606	57	100.00	KOSDAQ	화학	N	N	N	N	N	1672	-18	5	-1.07	87735433	52671	132.25	1675	1699	1657	2195	1183	1690	1665.73	0.92	2274	1717	1703	1685	1671	1653	1710	1678	217	505	500	1040	1	1	43300427	724	-8.53	2.02	12	0.12	-196.00	829.00	3380	20240329	-50.53	1050	20231024	59.24	3380	-50.53	20240329	1326	26.09	20240102	3380	-50.53	20240329	1050	59.24	20231024	0.08	N	080530	500	216 억	400048	N	N	N	N
157	20241002	120602	57	100.00	KOSDAQ	화학	N	N	N	N	N	1666	-24	5	-1.42	85571825	51377	129.00	1675	1699	1657	2195	1183	1690	1665.57	0.92	2404	1717	1703	1685	1671	1653	1710	1678	217	505	500	1040	1	1	43300427	721	-8.50	2.01	12	0.12	-196.00	829.00	3380	20240329	-50.71	1050	20231024	58.67	3380	-50.71	20240329	1326	25.64	20240102	3380	-50.71	20240329	1050	58.67	20231024	0.08	N	080530	500	216 억	400048	N	N	N	N
158	20241002	110557	57	100.00	KOSDAQ	화학	N	N	N	N	N	1671	-19	5	-1.12	82607717	49600	124.54	1675	1699	1657	2195	1183	1690	1665.48	0.92	1459	1717	1703	1685	1671	1653	1710	1678	217	505	500	1040	1	1	43300427	724	-8.53	2.02	12	0.11	-196.00	829.00	3380	20240329	-50.56	1050	20231024	59.14	3380	-50.56	20240329	1326	26.02	20240102	3380	-50.56	20240329	1050	59.14	20231024	0.08	N	080530	500	216 억	400048	N	N	N	N
159	20241002	100556	57	100.00	KOSDAQ	화학	N	N	N	N	N	1658	-32	5	-1.89	59678510	35917	90.18	1675	1699	1657	2195	1183	1690	1661.57	0.92	3616	1717	1703	1685	1671	1653	1710	1678	217	505	500	1040	1	1	43300427	718	-8.46	2.00	12	0.08	-196.00	829.00	3380	20240329	-50.95	1050	20231024	57.90	3380	-50.95	20240329	1326	25.04	20240102	3380	-50.95	20240329	1050	57.90	20231024	0.08	N	080530	500	216 억	400048	N	N	N	N
160	20241002	090553	57	100.00	KOSDAQ	화학	N	N	N	N	N	1699	9	2	0.53	1426298	850	2.13	1675	1699	1675	2195	1183	1690	1678.00	0.92	17	1717	1703	1685	1671	1653	1710	1678	217	505	500	1040	1	1	43300427	736	-8.67	2.05	12	0.00	-196.00	829.00	3380	20240329	-49.73	1050	20231024	61.81	3380	-49.73	20240329	1326	28.13	20240102	3380	-49.73	20240329	1050	61.81	20231024	0.08	N	080530	500	216 억	400048	N	N	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History