KissMeData/136410/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	160924	57	100.00	KOSDAQ	화학	N	N	N	N	N	7930	-120	5	-1.49	45453420	5723	61.62	8050	8050	7810	10460	5640	8050	7942.52	1.15	-1906	8250	8150	8100	8000	7950	8125	7975	57	2410	500	5790	10	1	11019106	874	28.02	1.43	12	0.05	283.00	5543.00	9920	20240312	-20.06	5570	20231024	42.37	9920	-20.06	20240312	5670	39.86	20240805	9920	-20.06	20240312	5670	39.86	20240805	1.26	N	136410	500	56 억	126175	N	N	N	N
3	20241031	150938	57	100.00	KOSDAQ	화학	N	N	N	N	N	7930	-120	5	-1.49	36333500	4572	49.23	8050	8050	7810	10460	5640	8050	7946.96	1.15	-1476	8250	8150	8100	8000	7950	8125	7975	57	2410	500	5790	10	1	11019106	874	28.02	1.43	12	0.04	283.00	5543.00	9920	20240312	-20.06	5570	20231024	42.37	9920	-20.06	20240312	5670	39.86	20240805	9920	-20.06	20240312	5670	39.86	20240805	1.26	N	136410	500	56 억	126175	N	N	N	N
4	20241031	140937	57	100.00	KOSDAQ	화학	N	N	N	N	N	7970	-80	5	-0.99	34240960	4309	46.40	8050	8050	7810	10460	5640	8050	7946.38	1.15	-1278	8250	8150	8100	8000	7950	8125	7975	57	2410	500	5790	10	1	11019106	878	28.16	1.44	12	0.04	283.00	5543.00	9920	20240312	-19.66	5570	20231024	43.09	9920	-19.66	20240312	5670	40.56	20240805	9920	-19.66	20240312	5670	40.56	20240805	1.26	N	136410	500	56 억	126175	N	N	N	N
5	20241031	130936	57	100.00	KOSDAQ	화학	N	N	N	N	N	7980	-70	5	-0.87	24283070	3057	32.92	8050	8050	7810	10460	5640	8050	7943.43	1.15	-543	8250	8150	8100	8000	7950	8125	7975	57	2410	500	5790	10	1	11019106	879	28.20	1.44	12	0.03	283.00	5543.00	9920	20240312	-19.56	5570	20231024	43.27	9920	-19.56	20240312	5670	40.74	20240805	9920	-19.56	20240312	5670	40.74	20240805	1.26	N	136410	500	56 억	126175	N	N	N	N
6	20241031	120936	57	100.00	KOSDAQ	화학	N	N	N	N	N	7980	-70	5	-0.87	21214170	2672	28.77	8050	8050	7810	10460	5640	8050	7939.43	1.15	-456	8250	8150	8100	8000	7950	8125	7975	57	2410	500	5790	10	1	11019106	879	28.20	1.44	12	0.02	283.00	5543.00	9920	20240312	-19.56	5570	20231024	43.27	9920	-19.56	20240312	5670	40.74	20240805	9920	-19.56	20240312	5670	40.74	20240805	1.26	N	136410	500	56 억	126175	N	N	N	N
7	20241031	110936	57	100.00	KOSDAQ	화학	N	N	N	N	N	7970	-80	5	-0.99	16088100	2029	21.85	8050	8050	7810	10460	5640	8050	7929.08	1.15	-36	8250	8150	8100	8000	7950	8125	7975	57	2410	500	5790	10	1	11019106	878	28.16	1.44	12	0.02	283.00	5543.00	9920	20240312	-19.66	5570	20231024	43.09	9920	-19.66	20240312	5670	40.56	20240805	9920	-19.66	20240312	5670	40.56	20240805	1.26	N	136410	500	56 억	126175	N	N	N	N
8	20241031	100935	57	100.00	KOSDAQ	화학	N	N	N	N	N	7970	-80	5	-0.99	13345120	1682	18.11	8050	8050	7810	10460	5640	8050	7934.08	1.15	60	8250	8150	8100	8000	7950	8125	7975	57	2410	500	5790	10	1	11019106	878	28.16	1.44	12	0.02	283.00	5543.00	9920	20240312	-19.66	5570	20231024	43.09	9920	-19.66	20240312	5670	40.56	20240805	9920	-19.66	20240312	5670	40.56	20240805	1.26	N	136410	500	56 억	126175	N	N	N	N
9	20241031	090933	57	100.00	KOSDAQ	화학	N	N	N	N	N	7850	-200	5	-2.48	8424470	1062	11.44	8050	8050	7810	10460	5640	8050	7932.65	1.15	6	8250	8150	8100	8000	7950	8125	7975	57	2410	500	5790	10	1	11019106	865	27.74	1.42	12	0.01	283.00	5543.00	9920	20240312	-20.87	5570	20231024	40.93	9920	-20.87	20240312	5670	38.45	20240805	9920	-20.87	20240312	5670	38.45	20240805	1.26	N	136410	500	56 억	126175	N	N	N	N
10	20241030	160932	57	100.00	KOSDAQ	화학	N	N	N	N	N	8050	-70	5	-0.86	75235000	9287	65.37	8130	8200	8050	10550	5690	8120	8101.11	1.13	2202	8353	8236	8143	8026	7933	8190	7980	57	2430	500	5840	10	1	11019106	887	28.45	1.45	12	0.08	283.00	5543.00	9920	20240312	-18.85	5570	20231024	44.52	9920	-18.85	20240312	5670	41.98	20240805	9920	-18.85	20240312	5670	41.98	20240805	1.28	N	136410	500	56 억	123973	N	N	N	N
11	20241030	150954	57	100.00	KOSDAQ	화학	N	N	N	N	N	8080	-40	5	-0.49	69155670	8532	60.05	8130	8200	8050	10550	5690	8120	8105.45	1.13	2509	8353	8236	8143	8026	7933	8190	7980	57	2430	500	5840	10	1	11019106	890	28.55	1.46	12	0.08	283.00	5543.00	9920	20240312	-18.55	5570	20231024	45.06	9920	-18.55	20240312	5670	42.50	20240805	9920	-18.55	20240312	5670	42.50	20240805	1.28	N	136410	500	56 억	123973	N	N	N	N
12	20241030	140933	57	100.00	KOSDAQ	화학	N	N	N	N	N	8090	-30	5	-0.37	68775910	8485	59.72	8130	8200	8050	10550	5690	8120	8105.59	1.13	2547	8353	8236	8143	8026	7933	8190	7980	57	2430	500	5840	10	1	11019106	891	28.59	1.46	12	0.08	283.00	5543.00	9920	20240312	-18.45	5570	20231024	45.24	9920	-18.45	20240312	5670	42.68	20240805	9920	-18.45	20240312	5670	42.68	20240805	1.28	N	136410	500	56 억	123973	N	N	N	N
13	20241030	130939	57	100.00	KOSDAQ	화학	N	N	N	N	N	8060	-60	5	-0.74	66033040	8145	57.33	8130	8200	8050	10550	5690	8120	8107.19	1.13	2439	8353	8236	8143	8026	7933	8190	7980	57	2430	500	5840	10	1	11019106	888	28.48	1.45	12	0.07	283.00	5543.00	9920	20240312	-18.75	5570	20231024	44.70	9920	-18.75	20240312	5670	42.15	20240805	9920	-18.75	20240312	5670	42.15	20240805	1.28	N	136410	500	56 억	123973	N	N	N	N
14	20241030	120953	57	100.00	KOSDAQ	화학	N	N	N	N	N	8180	60	2	0.74	33587880	4135	29.11	8130	8200	8050	10550	5690	8120	8122.82	1.13	603	8353	8236	8143	8026	7933	8190	7980	57	2430	500	5840	10	1	11019106	901	28.90	1.48	12	0.04	283.00	5543.00	9920	20240312	-17.54	5570	20231024	46.86	9920	-17.54	20240312	5670	44.27	20240805	9920	-17.54	20240312	5670	44.27	20240805	1.28	N	136410	500	56 억	123973	N	N	N	N
15	20241030	110936	57	100.00	KOSDAQ	화학	N	N	N	N	N	8190	70	2	0.86	26338790	3250	22.88	8130	8200	8050	10550	5690	8120	8104.24	1.13	464	8353	8236	8143	8026	7933	8190	7980	57	2430	500	5840	10	1	11019106	902	28.94	1.48	12	0.03	283.00	5543.00	9920	20240312	-17.44	5570	20231024	47.04	9920	-17.44	20240312	5670	44.44	20240805	9920	-17.44	20240312	5670	44.44	20240805	1.28	N	136410	500	56 억	123973	N	N	N	N
16	20241030	100932	57	100.00	KOSDAQ	화학	N	N	N	N	N	8150	30	2	0.37	3769650	462	3.25	8130	8200	8070	10550	5690	8120	8159.42	1.13	-160	8353	8236	8143	8026	7933	8190	7980	57	2430	500	5840	10	1	11019106	898	28.80	1.47	12	0.00	283.00	5543.00	9920	20240312	-17.84	5570	20231024	46.32	9920	-17.84	20240312	5670	43.74	20240805	9920	-17.84	20240312	5670	43.74	20240805	1.28	N	136410	500	56 억	123973	N	N	N	N
17	20241030	090937	57	100.00	KOSDAQ	화학	N	N	N	N	N	8130	10	2	0.12	414630	51	0.36	8130	8130	8130	10550	5690	8120	8130.00	1.13	0	8353	8236	8143	8026	7933	8190	7980	57	2430	500	5840	10	1	11019106	896	28.73	1.47	12	0.00	283.00	5543.00	9920	20240312	-18.04	5570	20231024	45.96	9920	-18.04	20240312	5670	43.39	20240805	9920	-18.04	20240312	5670	43.39	20240805	1.28	N	136410	500	56 억	123973	N	N	N	N
18	20241029	160901	57	100.00	KOSDAQ	화학	N	N	N	N	N	8120	-80	5	-0.98	115291540	14207	254.33	8200	8260	8050	10660	5740	8200	8115.12	1.13	-693	8693	8446	8243	7996	7793	8345	7895	57	2460	500	5900	10	1	11019106	895	28.69	1.46	12	0.13	283.00	5543.00	9920	20240312	-18.15	5570	20231024	45.78	9920	-18.15	20240312	5670	43.21	20240805	9920	-18.15	20240312	5670	43.21	20240805	1.29	N	136410	500	56 억	124655	N	N	N	N
19	20241029	150916	57	100.00	KOSDAQ	화학	N	N	N	N	N	8130	-70	5	-0.85	111468550	13736	245.90	8200	8260	8050	10660	5740	8200	8115.07	1.13	-529	8693	8446	8243	7996	7793	8345	7895	57	2460	500	5900	10	1	11019106	896	28.73	1.47	12	0.12	283.00	5543.00	9920	20240312	-18.04	5570	20231024	45.96	9920	-18.04	20240312	5670	43.39	20240805	9920	-18.04	20240312	5670	43.39	20240805	1.29	N	136410	500	56 억	124655	N	N	N	N
20	20241029	140811	57	100.00	KOSDAQ	화학	N	N	N	N	N	8170	-30	5	-0.37	80132710	9870	176.69	8200	8260	8060	10660	5740	8200	8118.82	1.13	-1271	8693	8446	8243	7996	7793	8345	7895	57	2460	500	5900	10	1	11019106	900	28.87	1.47	12	0.09	283.00	5543.00	9920	20240312	-17.64	5570	20231024	46.68	9920	-17.64	20240312	5670	44.09	20240805	9920	-17.64	20240312	5670	44.09	20240805	1.29	N	136410	500	56 억	124655	N	N	N	N
21	20241029	130909	57	100.00	KOSDAQ	화학	N	N	N	N	N	8180	-20	5	-0.24	78489690	9669	173.09	8200	8260	8060	10660	5740	8200	8117.66	1.13	-1159	8693	8446	8243	7996	7793	8345	7895	57	2460	500	5900	10	1	11019106	901	28.90	1.48	12	0.09	283.00	5543.00	9920	20240312	-17.54	5570	20231024	46.86	9920	-17.54	20240312	5670	44.27	20240805	9920	-17.54	20240312	5670	44.27	20240805	1.29	N	136410	500	56 억	124655	N	N	N	N
22	20241029	120911	57	100.00	KOSDAQ	화학	N	N	N	N	N	8190	-10	5	-0.12	74805590	9218	165.02	8200	8260	8060	10660	5740	8200	8115.16	1.13	-885	8693	8446	8243	7996	7793	8345	7895	57	2460	500	5900	10	1	11019106	902	28.94	1.48	12	0.08	283.00	5543.00	9920	20240312	-17.44	5570	20231024	47.04	9920	-17.44	20240312	5670	44.44	20240805	9920	-17.44	20240312	5670	44.44	20240805	1.29	N	136410	500	56 억	124655	N	N	N	N
23	20241029	110926	57	100.00	KOSDAQ	화학	N	N	N	N	N	8150	-50	5	-0.61	36732850	4507	80.68	8200	8260	8100	10660	5740	8200	8150.18	1.13	-349	8693	8446	8243	7996	7793	8345	7895	57	2460	500	5900	10	1	11019106	898	28.80	1.47	12	0.04	283.00	5543.00	9920	20240312	-17.84	5570	20231024	46.32	9920	-17.84	20240312	5670	43.74	20240805	9920	-17.84	20240312	5670	43.74	20240805	1.29	N	136410	500	56 억	124655	N	N	N	N
24	20241029	100907	57	100.00	KOSDAQ	화학	N	N	N	N	N	8180	-20	5	-0.24	7653950	938	16.79	8200	8260	8110	10660	5740	8200	8159.86	1.13	-457	8693	8446	8243	7996	7793	8345	7895	57	2460	500	5900	10	1	11019106	901	28.90	1.48	12	0.01	283.00	5543.00	9920	20240312	-17.54	5570	20231024	46.86	9920	-17.54	20240312	5670	44.27	20240805	9920	-17.54	20240312	5670	44.27	20240805	1.29	N	136410	500	56 억	124655	N	N	N	N
25	20241028	160859	57	100.00	KOSDAQ	화학	N	N	N	N	N	8200	30	2	0.37	45898730	5586	76.38	8230	8490	8040	10620	5720	8170	8216.74	1.13	-282	8303	8236	8143	8076	7983	8270	8110	57	2450	500	5880	10	1	11019106	904	28.98	1.48	12	0.05	283.00	5543.00	9920	20240312	-17.34	5570	20231024	47.22	9920	-17.34	20240312	5670	44.62	20240805	9920	-17.34	20240312	5670	44.62	20240805	1.33	N	136410	500	56 억	124421	N	N	N	N
26	20241028	150905	57	100.00	KOSDAQ	화학	N	N	N	N	N	8230	60	2	0.73	36052850	4383	59.93	8230	8490	8040	10620	5720	8170	8225.61	1.13	210	8303	8236	8143	8076	7983	8270	8110	57	2450	500	5880	10	1	11019106	907	29.08	1.48	12	0.04	283.00	5543.00	9920	20240312	-17.04	5570	20231024	47.76	9920	-17.04	20240312	5670	45.15	20240805	9920	-17.04	20240312	5670	45.15	20240805	1.33	N	136410	500	56 억	124421	N	N	N	N
27	20241028	140906	57	100.00	KOSDAQ	화학	N	N	N	N	N	8170	0	3	0.00	32207070	3915	53.53	8230	8490	8040	10620	5720	8170	8226.58	1.13	158	8303	8236	8143	8076	7983	8270	8110	57	2450	500	5880	10	1	11019106	900	28.87	1.47	12	0.04	283.00	5543.00	9920	20240312	-17.64	5570	20231024	46.68	9920	-17.64	20240312	5670	44.09	20240805	9920	-17.64	20240312	5670	44.09	20240805	1.33	N	136410	500	56 억	124421	N	N	N	N
28	20241028	130900	57	100.00	KOSDAQ	화학	N	N	N	N	N	8280	110	2	1.35	31855690	3872	52.95	8230	8490	8040	10620	5720	8170	8227.19	1.13	180	8303	8236	8143	8076	7983	8270	8110	57	2450	500	5880	10	1	11019106	912	29.26	1.49	12	0.04	283.00	5543.00	9920	20240312	-16.53	5570	20231024	48.65	9920	-16.53	20240312	5670	46.03	20240805	9920	-16.53	20240312	5670	46.03	20240805	1.33	N	136410	500	56 억	124421	N	N	N	N
29	20241028	120905	57	100.00	KOSDAQ	화학	N	N	N	N	N	8120	-50	5	-0.61	30206150	3672	50.21	8230	8490	8040	10620	5720	8170	8226.08	1.13	240	8303	8236	8143	8076	7983	8270	8110	57	2450	500	5880	10	1	11019106	895	28.69	1.46	12	0.03	283.00	5543.00	9920	20240312	-18.15	5570	20231024	45.78	9920	-18.15	20240312	5670	43.21	20240805	9920	-18.15	20240312	5670	43.21	20240805	1.33	N	136410	500	56 억	124421	N	N	N	N
30	20241028	110748	57	100.00	KOSDAQ	화학	N	N	N	N	N	8150	-20	5	-0.24	26653260	3238	44.28	8230	8490	8040	10620	5720	8170	8231.40	1.13	323	8303	8236	8143	8076	7983	8270	8110	57	2450	500	5880	10	1	11019106	898	28.80	1.47	12	0.03	283.00	5543.00	9920	20240312	-17.84	5570	20231024	46.32	9920	-17.84	20240312	5670	43.74	20240805	9920	-17.84	20240312	5670	43.74	20240805	1.33	N	136410	500	56 억	124421	N	N	N	N
31	20241028	100900	57	100.00	KOSDAQ	화학	N	N	N	N	N	8230	60	2	0.73	23556480	2861	39.12	8230	8490	8040	10620	5720	8170	8233.65	1.13	433	8303	8236	8143	8076	7983	8270	8110	57	2450	500	5880	10	1	11019106	907	29.08	1.48	12	0.03	283.00	5543.00	9920	20240312	-17.04	5570	20231024	47.76	9920	-17.04	20240312	5670	45.15	20240805	9920	-17.04	20240312	5670	45.15	20240805	1.33	N	136410	500	56 억	124421	N	N	N	N
32	20241028	090900	57	100.00	KOSDAQ	화학	N	N	N	N	N	8110	-60	5	-0.73	365550	45	0.62	8230	8230	8110	10620	5720	8170	8123.33	1.13	40	8303	8236	8143	8076	7983	8270	8110	57	2450	500	5880	10	1	11019106	894	28.66	1.46	12	0.00	283.00	5543.00	9920	20240312	-18.25	5570	20231024	45.60	9920	-18.25	20240312	5670	43.03	20240805	9920	-18.25	20240312	5670	43.03	20240805	1.33	N	136410	500	56 억	124421	N	N	N	N
33	20241025	160902	57	100.00	KOSDAQ	화학	N	N	N	N	N	8170	-40	5	-0.49	59405400	7313	39.79	8050	8210	8050	10670	5750	8210	8123.26	1.12	879	8476	8342	8156	8022	7836	8250	7930	57	2460	500	5910	10	1	11019106	900	28.87	1.47	12	0.07	283.00	5543.00	9920	20240312	-17.64	5570	20231024	46.68	9920	-17.64	20240312	5670	44.09	20240805	9920	-17.64	20240312	5610	45.63	20231027	1.37	N	136410	500	56 억	123542	N	N	N	N
34	20241025	150904	57	100.00	KOSDAQ	화학	N	N	N	N	N	8130	-80	5	-0.97	47497980	5847	31.81	8050	8210	8050	10670	5750	8210	8123.48	1.12	770	8476	8342	8156	8022	7836	8250	7930	57	2460	500	5910	10	1	11019106	896	28.73	1.47	12	0.05	283.00	5543.00	9920	20240312	-18.04	5570	20231024	45.96	9920	-18.04	20240312	5670	43.39	20240805	9920	-18.04	20240312	5610	44.92	20231027	1.37	N	136410	500	56 억	123542	N	N	N	N
35	20241025	140902	57	100.00	KOSDAQ	화학	N	N	N	N	N	8120	-90	5	-1.10	32612880	4014	21.84	8050	8210	8050	10670	5750	8210	8124.78	1.12	830	8476	8342	8156	8022	7836	8250	7930	57	2460	500	5910	10	1	11019106	895	28.69	1.46	12	0.04	283.00	5543.00	9920	20240312	-18.15	5570	20231024	45.78	9920	-18.15	20240312	5670	43.21	20240805	9920	-18.15	20240312	5610	44.74	20231027	1.37	N	136410	500	56 억	123542	N	N	N	N
36	20241025	130903	57	100.00	KOSDAQ	화학	N	N	N	N	N	8150	-60	5	-0.73	26265430	3232	17.59	8050	8210	8050	10670	5750	8210	8126.68	1.12	1025	8476	8342	8156	8022	7836	8250	7930	57	2460	500	5910	10	1	11019106	898	28.80	1.47	12	0.03	283.00	5543.00	9920	20240312	-17.84	5570	20231024	46.32	9920	-17.84	20240312	5670	43.74	20240805	9920	-17.84	20240312	5610	45.28	20231027	1.37	N	136410	500	56 억	123542	N	N	N	N
37	20241025	120906	57	100.00	KOSDAQ	화학	N	N	N	N	N	8150	-60	5	-0.73	26078120	3209	17.46	8050	8210	8050	10670	5750	8210	8126.56	1.12	1039	8476	8342	8156	8022	7836	8250	7930	57	2460	500	5910	10	1	11019106	898	28.80	1.47	12	0.03	283.00	5543.00	9920	20240312	-17.84	5570	20231024	46.32	9920	-17.84	20240312	5670	43.74	20240805	9920	-17.84	20240312	5610	45.28	20231027	1.37	N	136410	500	56 억	123542	N	N	N	N
38	20241025	110859	57	100.00	KOSDAQ	화학	N	N	N	N	N	8120	-90	5	-1.10	25186950	3100	16.87	8050	8210	8050	10670	5750	8210	8124.82	1.12	1139	8476	8342	8156	8022	7836	8250	7930	57	2460	500	5910	10	1	11019106	895	28.69	1.46	12	0.03	283.00	5543.00	9920	20240312	-18.15	5570	20231024	45.78	9920	-18.15	20240312	5670	43.21	20240805	9920	-18.15	20240312	5610	44.74	20231027	1.37	N	136410	500	56 억	123542	N	N	N	N
39	20241025	100901	57	100.00	KOSDAQ	화학	N	N	N	N	N	8210	0	3	0.00	24992020	3076	16.74	8050	8210	8050	10670	5750	8210	8124.84	1.12	1139	8476	8342	8156	8022	7836	8250	7930	57	2460	500	5910	10	1	11019106	905	29.01	1.48	12	0.03	283.00	5543.00	9920	20240312	-17.24	5570	20231024	47.40	9920	-17.24	20240312	5670	44.80	20240805	9920	-17.24	20240312	5610	46.35	20231027	1.37	N	136410	500	56 억	123542	N	N	N	N
40	20241025	090905	57	100.00	KOSDAQ	화학	N	N	N	N	N	8120	-90	5	-1.10	4161990	516	2.81	8050	8120	8050	10670	5750	8210	8065.87	1.12	328	8476	8342	8156	8022	7836	8250	7930	57	2460	500	5910	10	1	11019106	895	28.69	1.46	12	0.00	283.00	5543.00	9920	20240312	-18.15	5570	20231024	45.78	9920	-18.15	20240312	5670	43.21	20240805	9920	-18.15	20240312	5610	44.74	20231027	1.37	N	136410	500	56 억	123542	N	N	N	N
41	20241024	160845	57	100.00	KOSDAQ	화학	N	N	N	N	N	8210	-80	5	-0.97	149306950	18379	82.20	8290	8290	7970	10770	5810	8290	8123.78	1.12	42	8803	8546	8323	8066	7843	8435	7955	57	2480	500	5960	10	1	11019106	905	29.01	1.48	12	0.17	283.00	5543.00	9920	20240312	-17.24	5570	20231024	47.40	9920	-17.24	20240312	5670	44.80	20240805	9920	-17.24	20240312	5570	47.40	20231024	1.49	N	136410	500	56 억	123490	N	N	N	N
42	20241024	150853	57	100.00	KOSDAQ	화학	N	N	N	N	N	8130	-160	5	-1.93	140347300	17282	77.30	8290	8290	7970	10770	5810	8290	8121.01	1.12	-143	8803	8546	8323	8066	7843	8435	7955	57	2480	500	5960	10	1	11019106	896	28.73	1.47	12	0.16	283.00	5543.00	9920	20240312	-18.04	5570	20231024	45.96	9920	-18.04	20240312	5670	43.39	20240805	9920	-18.04	20240312	5570	45.96	20231024	1.49	N	136410	500	56 억	123490	N	N	N	N
43	20241024	140841	57	100.00	KOSDAQ	화학	N	N	N	N	N	8110	-180	5	-2.17	117941720	14523	64.96	8290	8290	7970	10770	5810	8290	8121.03	1.12	72	8803	8546	8323	8066	7843	8435	7955	57	2480	500	5960	10	1	11019106	894	28.66	1.46	12	0.13	283.00	5543.00	9920	20240312	-18.25	5570	20231024	45.60	9920	-18.25	20240312	5670	43.03	20240805	9920	-18.25	20240312	5570	45.60	20231024	1.49	N	136410	500	56 억	123490	N	N	N	N
44	20241024	130851	57	100.00	KOSDAQ	화학	N	N	N	N	N	8170	-120	5	-1.45	108866730	13406	59.96	8290	8290	7970	10770	5810	8290	8120.75	1.12	66	8803	8546	8323	8066	7843	8435	7955	57	2480	500	5960	10	1	11019106	900	28.87	1.47	12	0.12	283.00	5543.00	9920	20240312	-17.64	5570	20231024	46.68	9920	-17.64	20240312	5670	44.09	20240805	9920	-17.64	20240312	5570	46.68	20231024	1.49	N	136410	500	56 억	123490	N	N	N	N
45	20241024	120850	57	100.00	KOSDAQ	화학	N	N	N	N	N	8280	-10	5	-0.12	102764080	12660	56.62	8290	8290	7970	10770	5810	8290	8117.23	1.12	27	8803	8546	8323	8066	7843	8435	7955	57	2480	500	5960	10	1	11019106	912	29.26	1.49	12	0.11	283.00	5543.00	9920	20240312	-16.53	5570	20231024	48.65	9920	-16.53	20240312	5670	46.03	20240805	9920	-16.53	20240312	5570	48.65	20231024	1.49	N	136410	500	56 억	123490	N	N	N	N
46	20241024	110853	57	100.00	KOSDAQ	화학	N	N	N	N	N	8170	-120	5	-1.45	98190080	12101	54.12	8290	8290	7970	10770	5810	8290	8114.21	1.12	150	8803	8546	8323	8066	7843	8435	7955	57	2480	500	5960	10	1	11019106	900	28.87	1.47	12	0.11	283.00	5543.00	9920	20240312	-17.64	5570	20231024	46.68	9920	-17.64	20240312	5670	44.09	20240805	9920	-17.64	20240312	5570	46.68	20231024	1.49	N	136410	500	56 억	123490	N	N	N	N
47	20241024	100831	57	100.00	KOSDAQ	화학	N	N	N	N	N	8190	-100	5	-1.21	83929420	10357	46.32	8290	8290	7970	10770	5810	8290	8103.64	1.12	1529	8803	8546	8323	8066	7843	8435	7955	57	2480	500	5960	10	1	11019106	902	28.94	1.48	12	0.09	283.00	5543.00	9920	20240312	-17.44	5570	20231024	47.04	9920	-17.44	20240312	5670	44.44	20240805	9920	-17.44	20240312	5570	47.04	20231024	1.49	N	136410	500	56 억	123490	N	N	N	N
48	20241024	090915	57	100.00	KOSDAQ	화학	N	N	N	N	N	8220	-70	5	-0.84	11904290	1436	6.42	8290	8290	8210	10770	5810	8290	8289.90	1.12	-484	8803	8546	8323	8066	7843	8435	7955	57	2480	500	5960	10	1	11019106	906	29.05	1.48	12	0.01	283.00	5543.00	9920	20240312	-17.14	5570	20231024	47.58	9920	-17.14	20240312	5670	44.97	20240805	9920	-17.14	20240312	5570	47.58	20231024	1.49	N	136410	500	56 억	123490	N	N	N	N
49	20241023	160852	57	100.00	KOSDAQ	화학	N	N	N	N	N	8290	-50	5	-0.60	184118190	22358	65.25	8360	8580	8100	10840	5840	8340	8234.55	1.10	1889	8706	8522	8236	8052	7766	8380	7910	57	2500	500	6000	10	1	11019106	913	29.29	1.50	12	0.20	283.00	5543.00	9920	20240312	-16.43	5570	20231024	48.83	9920	-16.43	20240312	5670	46.21	20240805	9920	-16.43	20240312	5570	48.83	20231024	1.51	N	136410	500	56 억	121601	N	N	N	N
50	20241023	150908	57	100.00	KOSDAQ	화학	N	N	N	N	N	8340	0	3	0.00	176811220	21476	62.67	8360	8580	8100	10840	5840	8340	8232.97	1.10	2124	8706	8522	8236	8052	7766	8380	7910	57	2500	500	6000	10	1	11019106	919	29.47	1.50	12	0.19	283.00	5543.00	9920	20240312	-15.93	5570	20231024	49.73	9920	-15.93	20240312	5670	47.09	20240805	9920	-15.93	20240312	5570	49.73	20231024	1.51	N	136410	500	56 억	121601	N	N	N	N
51	20241023	140911	57	100.00	KOSDAQ	화학	N	N	N	N	N	8340	0	3	0.00	151153030	18377	53.63	8360	8580	8100	10840	5840	8340	8225.12	1.10	1295	8706	8522	8236	8052	7766	8380	7910	57	2500	500	6000	10	1	11019106	919	29.47	1.50	12	0.17	283.00	5543.00	9920	20240312	-15.93	5570	20231024	49.73	9920	-15.93	20240312	5670	47.09	20240805	9920	-15.93	20240312	5570	49.73	20231024	1.51	N	136410	500	56 억	121601	N	N	N	N
52	20241023	130859	57	100.00	KOSDAQ	화학	N	N	N	N	N	8430	90	2	1.08	144293060	17562	51.25	8360	8580	8100	10840	5840	8340	8216.21	1.10	1710	8706	8522	8236	8052	7766	8380	7910	57	2500	500	6000	10	1	11019106	929	29.79	1.52	12	0.16	283.00	5543.00	9920	20240312	-15.02	5570	20231024	51.35	9920	-15.02	20240312	5670	48.68	20240805	9920	-15.02	20240312	5570	51.35	20231024	1.51	N	136410	500	56 억	121601	N	N	N	N
53	20241023	120855	57	100.00	KOSDAQ	화학	N	N	N	N	N	8170	-170	5	-2.04	106503190	13029	38.02	8360	8580	8100	10840	5840	8340	8174.32	1.10	3909	8706	8522	8236	8052	7766	8380	7910	57	2500	500	6000	10	1	11019106	900	28.87	1.47	12	0.12	283.00	5543.00	9920	20240312	-17.64	5570	20231024	46.68	9920	-17.64	20240312	5670	44.09	20240805	9920	-17.64	20240312	5570	46.68	20231024	1.51	N	136410	500	56 억	121601	N	N	N	N
54	20241023	110849	57	100.00	KOSDAQ	화학	N	N	N	N	N	8270	-70	5	-0.84	56937430	6925	20.21	8360	8580	8140	10840	5840	8340	8222.01	1.10	3702	8706	8522	8236	8052	7766	8380	7910	57	2500	500	6000	10	1	11019106	911	29.22	1.49	12	0.06	283.00	5543.00	9920	20240312	-16.63	5570	20231024	48.47	9920	-16.63	20240312	5670	45.86	20240805	9920	-16.63	20240312	5570	48.47	20231024	1.51	N	136410	500	56 억	121601	N	N	N	N
55	20241023	100854	57	100.00	KOSDAQ	화학	N	N	N	N	N	8280	-60	5	-0.72	54795250	6664	19.45	8360	8580	8200	10840	5840	8340	8222.58	1.10	3742	8706	8522	8236	8052	7766	8380	7910	57	2500	500	6000	10	1	11019106	912	29.26	1.49	12	0.06	283.00	5543.00	9920	20240312	-16.53	5570	20231024	48.65	9920	-16.53	20240312	5670	46.03	20240805	9920	-16.53	20240312	5570	48.65	20231024	1.51	N	136410	500	56 억	121601	N	N	N	N
56	20241023	090854	57	100.00	KOSDAQ	화학	N	N	N	N	N	8290	-50	5	-0.60	7306610	875	2.55	8360	8580	8260	10840	5840	8340	8350.41	1.10	-35	8706	8522	8236	8052	7766	8380	7910	57	2500	500	6000	10	1	11019106	913	29.29	1.50	12	0.01	283.00	5543.00	9920	20240312	-16.43	5570	20231024	48.83	9920	-16.43	20240312	5670	46.21	20240805	9920	-16.43	20240312	5570	48.83	20231024	1.51	N	136410	500	56 억	121601	N	N	N	N
57	20241022	160842	57	100.00	KOSDAQ	화학	N	N	N	N	N	8340	-110	5	-1.30	279210890	34266	320.42	8370	8420	7950	10980	5920	8450	8148.34	1.04	6736	8670	8560	8450	8340	8230	8505	8285	57	2530	500	6080	10	1	11019106	919	29.47	1.50	12	0.31	283.00	5543.00	9920	20240312	-15.93	5570	20231024	49.73	9920	-15.93	20240312	5670	47.09	20240805	9920	-15.93	20240312	5570	49.73	20231024	1.52	N	136410	500	56 억	114852	N	N	N	N
58	20241022	150854	57	100.00	KOSDAQ	화학	N	N	N	N	N	8330	-120	5	-1.42	275761160	33852	316.55	8370	8420	7950	10980	5920	8450	8146.08	1.04	6861	8670	8560	8450	8340	8230	8505	8285	57	2530	500	6080	10	1	11019106	918	29.43	1.50	12	0.31	283.00	5543.00	9920	20240312	-16.03	5570	20231024	49.55	9920	-16.03	20240312	5670	46.91	20240805	9920	-16.03	20240312	5570	49.55	20231024	1.52	N	136410	500	56 억	114852	N	N	N	N
59	20241022	140854	57	100.00	KOSDAQ	화학	N	N	N	N	N	8230	-220	5	-2.60	257472210	31648	295.94	8370	8420	7950	10980	5920	8450	8135.50	1.04	6168	8670	8560	8450	8340	8230	8505	8285	57	2530	500	6080	10	1	11019106	907	29.08	1.48	12	0.29	283.00	5543.00	9920	20240312	-17.04	5570	20231024	47.76	9920	-17.04	20240312	5670	45.15	20240805	9920	-17.04	20240312	5570	47.76	20231024	1.52	N	136410	500	56 억	114852	N	N	N	N
60	20241022	130854	57	100.00	KOSDAQ	화학	N	N	N	N	N	8260	-190	5	-2.25	256780760	31564	295.16	8370	8420	7950	10980	5920	8450	8135.24	1.04	6208	8670	8560	8450	8340	8230	8505	8285	57	2530	500	6080	10	1	11019106	910	29.19	1.49	12	0.29	283.00	5543.00	9920	20240312	-16.73	5570	20231024	48.29	9920	-16.73	20240312	5670	45.68	20240805	9920	-16.73	20240312	5570	48.29	20231024	1.52	N	136410	500	56 억	114852	N	N	N	N
61	20241022	120852	57	100.00	KOSDAQ	화학	N	N	N	N	N	8260	-190	5	-2.25	255880940	31455	294.14	8370	8420	7950	10980	5920	8450	8134.83	1.04	6299	8670	8560	8450	8340	8230	8505	8285	57	2530	500	6080	10	1	11019106	910	29.19	1.49	12	0.29	283.00	5543.00	9920	20240312	-16.73	5570	20231024	48.29	9920	-16.73	20240312	5670	45.68	20240805	9920	-16.73	20240312	5570	48.29	20231024	1.52	N	136410	500	56 억	114852	N	N	N	N
62	20241022	110848	57	100.00	KOSDAQ	화학	N	N	N	N	N	8310	-140	5	-1.66	251024520	30866	288.63	8370	8420	7950	10980	5920	8450	8132.72	1.04	6469	8670	8560	8450	8340	8230	8505	8285	57	2530	500	6080	10	1	11019106	916	29.36	1.50	12	0.28	283.00	5543.00	9920	20240312	-16.23	5570	20231024	49.19	9920	-16.23	20240312	5670	46.56	20240805	9920	-16.23	20240312	5570	49.19	20231024	1.52	N	136410	500	56 억	114852	N	N	N	N
63	20241022	100850	57	100.00	KOSDAQ	화학	N	N	N	N	N	8140	-310	5	-3.67	130418760	16058	150.16	8370	8420	7950	10980	5920	8450	8121.73	1.04	1559	8670	8560	8450	8340	8230	8505	8285	57	2530	500	6080	10	1	11019106	897	28.76	1.47	12	0.15	283.00	5543.00	9920	20240312	-17.94	5570	20231024	46.14	9920	-17.94	20240312	5670	43.56	20240805	9920	-17.94	20240312	5570	46.14	20231024	1.52	N	136410	500	56 억	114852	N	N	N	N
64	20241022	090849	57	100.00	KOSDAQ	화학	N	N	N	N	N	8310	-140	5	-1.66	5663650	680	6.36	8370	8420	8300	10980	5920	8450	8328.90	1.04	-250	8670	8560	8450	8340	8230	8505	8285	57	2530	500	6080	10	1	11019106	916	29.36	1.50	12	0.01	283.00	5543.00	9920	20240312	-16.23	5570	20231024	49.19	9920	-16.23	20240312	5670	46.56	20240805	9920	-16.23	20240312	5570	49.19	20231024	1.52	N	136410	500	56 억	114852	N	N	N	N
65	20241021	160841	57	100.00	KOSDAQ	화학	N	N	N	N	N	8450	-30	5	-0.35	89942970	10693	35.94	8480	8560	8340	11020	5940	8480	8411.39	1.03	1679	8906	8692	8496	8282	8086	8595	8185	57	2540	500	6100	10	1	11019106	931	29.86	1.52	12	0.10	283.00	5543.00	9920	20240312	-14.82	5570	20231024	51.71	9920	-14.82	20240312	5670	49.03	20240805	9920	-14.82	20240312	5570	51.71	20231024	1.52	N	136410	500	56 억	113164	N	N	N	N
66	20241021	150846	57	100.00	KOSDAQ	화학	N	N	N	N	N	8430	-50	5	-0.59	86862920	10328	34.71	8480	8560	8340	11020	5940	8480	8410.43	1.03	1853	8906	8692	8496	8282	8086	8595	8185	57	2540	500	6100	10	1	11019106	929	29.79	1.52	12	0.09	283.00	5543.00	9920	20240312	-15.02	5570	20231024	51.35	9920	-15.02	20240312	5670	48.68	20240805	9920	-15.02	20240312	5570	51.35	20231024	1.52	N	136410	500	56 억	113164	N	N	N	N
67	20241021	140848	57	100.00	KOSDAQ	화학	N	N	N	N	N	8390	-90	5	-1.06	72626250	8633	29.02	8480	8560	8340	11020	5940	8480	8412.63	1.03	1220	8906	8692	8496	8282	8086	8595	8185	57	2540	500	6100	10	1	11019106	925	29.65	1.51	12	0.08	283.00	5543.00	9920	20240312	-15.42	5570	20231024	50.63	9920	-15.42	20240312	5670	47.97	20240805	9920	-15.42	20240312	5570	50.63	20231024	1.52	N	136410	500	56 억	113164	N	N	N	N
68	20241021	130846	57	100.00	KOSDAQ	화학	N	N	N	N	N	8410	-70	5	-0.83	53815500	6389	21.47	8480	8560	8350	11020	5940	8480	8423.15	1.03	647	8906	8692	8496	8282	8086	8595	8185	57	2540	500	6100	10	1	11019106	927	29.72	1.52	12	0.06	283.00	5543.00	9920	20240312	-15.22	5570	20231024	50.99	9920	-15.22	20240312	5670	48.32	20240805	9920	-15.22	20240312	5570	50.99	20231024	1.52	N	136410	500	56 억	113164	N	N	N	N
69	20241021	120846	57	100.00	KOSDAQ	화학	N	N	N	N	N	8450	-30	5	-0.35	37306380	4427	14.88	8480	8560	8350	11020	5940	8480	8427.01	1.03	644	8906	8692	8496	8282	8086	8595	8185	57	2540	500	6100	10	1	11019106	931	29.86	1.52	12	0.04	283.00	5543.00	9920	20240312	-14.82	5570	20231024	51.71	9920	-14.82	20240312	5670	49.03	20240805	9920	-14.82	20240312	5570	51.71	20231024	1.52	N	136410	500	56 억	113164	N	N	N	N
70	20241021	110841	57	100.00	KOSDAQ	화학	N	N	N	N	N	8450	-30	5	-0.35	33571440	3985	13.39	8480	8560	8350	11020	5940	8480	8424.45	1.03	642	8906	8692	8496	8282	8086	8595	8185	57	2540	500	6100	10	1	11019106	931	29.86	1.52	12	0.04	283.00	5543.00	9920	20240312	-14.82	5570	20231024	51.71	9920	-14.82	20240312	5670	49.03	20240805	9920	-14.82	20240312	5570	51.71	20231024	1.52	N	136410	500	56 억	113164	N	N	N	N
71	20241021	100845	57	100.00	KOSDAQ	화학	N	N	N	N	N	8450	-30	5	-0.35	15421610	1831	6.15	8480	8560	8350	11020	5940	8480	8422.51	1.03	-318	8906	8692	8496	8282	8086	8595	8185	57	2540	500	6100	10	1	11019106	931	29.86	1.52	12	0.02	283.00	5543.00	9920	20240312	-14.82	5570	20231024	51.71	9920	-14.82	20240312	5670	49.03	20240805	9920	-14.82	20240312	5570	51.71	20231024	1.52	N	136410	500	56 억	113164	N	N	N	N
72	20241021	090843	57	100.00	KOSDAQ	화학	N	N	N	N	N	8470	-10	5	-0.12	2961530	350	1.18	8480	8560	8430	11020	5940	8480	8461.51	1.03	-32	8906	8692	8496	8282	8086	8595	8185	57	2540	500	6100	10	1	11019106	933	29.93	1.53	12	0.00	283.00	5543.00	9920	20240312	-14.62	5570	20231024	52.06	9920	-14.62	20240312	5670	49.38	20240805	9920	-14.62	20240312	5570	52.06	20231024	1.52	N	136410	500	56 억	113164	N	N	N	N
73	20241018	160842	57	100.00	KOSDAQ	화학	N	N	N	N	N	8480	-80	5	-0.93	250944130	29751	136.73	8710	8710	8300	11120	6000	8560	8434.81	1.11	-8829	8860	8710	8580	8430	8300	8785	8505	57	2560	500	6160	10	1	11019106	934	29.96	1.53	12	0.27	283.00	5543.00	9920	20240312	-14.52	5570	20231024	52.24	9920	-14.52	20240312	5670	49.56	20240805	9920	-14.52	20240312	5570	52.24	20231024	1.64	N	136410	500	56 억	121993	N	N	N	N
74	20241018	150905	57	100.00	KOSDAQ	화학	N	N	N	N	N	8410	-150	5	-1.75	229685130	27233	125.16	8710	8710	8300	11120	6000	8560	8434.07	1.11	-7627	8860	8710	8580	8430	8300	8785	8505	57	2560	500	6160	10	1	11019106	927	29.72	1.52	12	0.25	283.00	5543.00	9920	20240312	-15.22	5570	20231024	50.99	9920	-15.22	20240312	5670	48.32	20240805	9920	-15.22	20240312	5570	50.99	20231024	1.64	N	136410	500	56 억	121993	N	N	N	N
75	20241018	140906	57	100.00	KOSDAQ	화학	N	N	N	N	N	8380	-180	5	-2.10	217749670	25812	118.63	8710	8710	8300	11120	6000	8560	8435.99	1.11	-7375	8860	8710	8580	8430	8300	8785	8505	57	2560	500	6160	10	1	11019106	923	29.61	1.51	12	0.23	283.00	5543.00	9920	20240312	-15.52	5570	20231024	50.45	9920	-15.52	20240312	5670	47.80	20240805	9920	-15.52	20240312	5570	50.45	20231024	1.64	N	136410	500	56 억	121993	N	N	N	N
76	20241018	130850	57	100.00	KOSDAQ	화학	N	N	N	N	N	8460	-100	5	-1.17	103237590	12230	56.21	8710	8710	8300	11120	6000	8560	8441.34	1.11	-4950	8860	8710	8580	8430	8300	8785	8505	57	2560	500	6160	10	1	11019106	932	29.89	1.53	12	0.11	283.00	5543.00	9920	20240312	-14.72	5570	20231024	51.89	9920	-14.72	20240312	5670	49.21	20240805	9920	-14.72	20240312	5570	51.89	20231024	1.64	N	136410	500	56 억	121993	N	N	N	N
77	20241018	120902	57	100.00	KOSDAQ	화학	N	N	N	N	N	8450	-110	5	-1.29	84007240	9939	45.68	8710	8710	8300	11120	6000	8560	8452.28	1.11	-5468	8860	8710	8580	8430	8300	8785	8505	57	2560	500	6160	10	1	11019106	931	29.86	1.52	12	0.09	283.00	5543.00	9920	20240312	-14.82	5570	20231024	51.71	9920	-14.82	20240312	5670	49.03	20240805	9920	-14.82	20240312	5570	51.71	20231024	1.64	N	136410	500	56 억	121993	N	N	N	N
78	20241018	110857	57	100.00	KOSDAQ	화학	N	N	N	N	N	8430	-130	5	-1.52	74317390	8787	40.38	8710	8710	8300	11120	6000	8560	8457.65	1.11	-5246	8860	8710	8580	8430	8300	8785	8505	57	2560	500	6160	10	1	11019106	929	29.79	1.52	12	0.08	283.00	5543.00	9920	20240312	-15.02	5570	20231024	51.35	9920	-15.02	20240312	5670	48.68	20240805	9920	-15.02	20240312	5570	51.35	20231024	1.64	N	136410	500	56 억	121993	N	N	N	N
79	20241018	100845	57	100.00	KOSDAQ	화학	N	N	N	N	N	8350	-210	5	-2.45	68785540	8135	37.39	8710	8710	8300	11120	6000	8560	8455.51	1.11	-5029	8860	8710	8580	8430	8300	8785	8505	57	2560	500	6160	10	1	11019106	920	29.51	1.51	12	0.07	283.00	5543.00	9920	20240312	-15.83	5570	20231024	49.91	9920	-15.83	20240312	5670	47.27	20240805	9920	-15.83	20240312	5570	49.91	20231024	1.64	N	136410	500	56 억	121993	N	N	N	N
80	20241018	090847	57	100.00	KOSDAQ	화학	N	N	N	N	N	8560	0	3	0.00	2833870	327	1.50	8710	8710	8560	11120	6000	8560	8666.27	1.11	-136	8860	8710	8580	8430	8300	8785	8505	57	2560	500	6160	10	1	11019106	943	30.25	1.54	12	0.00	283.00	5543.00	9920	20240312	-13.71	5570	20231024	53.68	9920	-13.71	20240312	5670	50.97	20240805	9920	-13.71	20240312	5570	53.68	20231024	1.64	N	136410	500	56 억	121993	N	N	N	N
81	20241017	160846	57	100.00	KOSDAQ	화학	N	N	N	N	N	8560	40	2	0.47	185921530	21759	47.47	8520	8730	8450	11070	5970	8520	8544.61	1.14	-3502	8853	8686	8503	8336	8153	8770	8420	57	2550	500	6130	10	1	11019106	943	30.25	1.54	12	0.20	283.00	5543.00	9920	20240312	-13.71	5570	20231024	53.68	9920	-13.71	20240312	5670	50.97	20240805	9920	-13.71	20240312	5570	53.68	20231024	1.66	N	136410	500	56 억	125376	N	N	N	N
82	20241017	150847	57	100.00	KOSDAQ	화학	N	N	N	N	N	8550	30	2	0.35	172812900	20225	44.12	8520	8730	8450	11070	5970	8520	8544.55	1.14	-2902	8853	8686	8503	8336	8153	8770	8420	57	2550	500	6130	10	1	11019106	942	30.21	1.54	12	0.18	283.00	5543.00	9920	20240312	-13.81	5570	20231024	53.50	9920	-13.81	20240312	5670	50.79	20240805	9920	-13.81	20240312	5570	53.50	20231024	1.66	N	136410	500	56 억	125376	N	N	N	N
83	20241017	140849	57	100.00	KOSDAQ	화학	N	N	N	N	N	8520	0	3	0.00	127654630	14907	32.52	8520	8730	8450	11070	5970	8520	8563.49	1.14	-2879	8853	8686	8503	8336	8153	8770	8420	57	2550	500	6130	10	1	11019106	939	30.11	1.54	12	0.14	283.00	5543.00	9920	20240312	-14.11	5570	20231024	52.96	9920	-14.11	20240312	5670	50.26	20240805	9920	-14.11	20240312	5570	52.96	20231024	1.66	N	136410	500	56 억	125376	N	N	N	N
84	20241017	130847	57	100.00	KOSDAQ	화학	N	N	N	N	N	8560	40	2	0.47	91693690	10697	23.34	8520	8730	8450	11070	5970	8520	8572.05	1.14	-1641	8853	8686	8503	8336	8153	8770	8420	57	2550	500	6130	10	1	11019106	943	30.25	1.54	12	0.10	283.00	5543.00	9920	20240312	-13.71	5570	20231024	53.68	9920	-13.71	20240312	5670	50.97	20240805	9920	-13.71	20240312	5570	53.68	20231024	1.66	N	136410	500	56 억	125376	N	N	N	N
85	20241017	120850	57	100.00	KOSDAQ	화학	N	N	N	N	N	8580	60	2	0.70	79172500	9238	20.15	8520	8730	8450	11070	5970	8520	8570.47	1.14	-1444	8853	8686	8503	8336	8153	8770	8420	57	2550	500	6130	10	1	11019106	945	30.32	1.55	12	0.08	283.00	5543.00	9920	20240312	-13.51	5570	20231024	54.04	9920	-13.51	20240312	5670	51.32	20240805	9920	-13.51	20240312	5570	54.04	20231024	1.66	N	136410	500	56 억	125376	N	N	N	N
86	20241017	110850	57	100.00	KOSDAQ	화학	N	N	N	N	N	8590	70	2	0.82	76266290	8900	19.42	8520	8730	8450	11070	5970	8520	8569.41	1.14	-1468	8853	8686	8503	8336	8153	8770	8420	57	2550	500	6130	10	1	11019106	947	30.35	1.55	12	0.08	283.00	5543.00	9920	20240312	-13.41	5570	20231024	54.22	9920	-13.41	20240312	5670	51.50	20240805	9920	-13.41	20240312	5570	54.22	20231024	1.66	N	136410	500	56 억	125376	N	N	N	N
87	20241017	100847	57	100.00	KOSDAQ	화학	N	N	N	N	N	8600	80	2	0.94	54103860	6334	13.82	8520	8620	8450	11070	5970	8520	8541.92	1.14	-577	8853	8686	8503	8336	8153	8770	8420	57	2550	500	6130	10	1	11019106	948	30.39	1.55	12	0.06	283.00	5543.00	9920	20240312	-13.31	5570	20231024	54.40	9920	-13.31	20240312	5670	51.68	20240805	9920	-13.31	20240312	5570	54.40	20231024	1.66	N	136410	500	56 억	125376	N	N	N	N
88	20241017	090841	57	100.00	KOSDAQ	화학	N	N	N	N	N	8530	10	2	0.12	1806680	211	0.46	8520	8610	8520	11070	5970	8520	8569.23	1.14	34	8853	8686	8503	8336	8153	8770	8420	57	2550	500	6130	10	1	11019106	940	30.14	1.54	12	0.00	283.00	5543.00	9920	20240312	-14.01	5570	20231024	53.14	9920	-14.01	20240312	5670	50.44	20240805	9920	-14.01	20240312	5570	53.14	20231024	1.66	N	136410	500	56 억	125376	N	N	N	N
89	20241016	160837	57	100.00	KOSDAQ	화학	N	N	N	N	N	8520	90	2	1.07	389239570	45813	87.87	8500	8670	8320	10950	5910	8430	8496.25	1.02	12597	8623	8526	8403	8306	8183	8575	8355	57	2520	500	6060	10	1	11019106	939	30.11	1.54	12	0.42	283.00	5543.00	9920	20240312	-14.11	5570	20231024	52.96	9920	-14.11	20240312	5670	50.26	20240805	9920	-14.11	20240312	5570	52.96	20231024	1.75	N	136410	500	56 억	112600	N	N	N	N
90	20241016	150842	57	100.00	KOSDAQ	화학	N	N	N	N	N	8480	50	2	0.59	379264950	44639	85.62	8500	8670	8320	10950	5910	8430	8496.27	1.02	12846	8623	8526	8403	8306	8183	8575	8355	57	2520	500	6060	10	1	11019106	934	29.96	1.53	12	0.41	283.00	5543.00	9920	20240312	-14.52	5570	20231024	52.24	9920	-14.52	20240312	5670	49.56	20240805	9920	-14.52	20240312	5570	52.24	20231024	1.75	N	136410	500	56 억	112600	N	N	N	N
91	20241016	140843	57	100.00	KOSDAQ	화학	N	N	N	N	N	8560	130	2	1.54	340728500	40117	76.95	8500	8670	8320	10950	5910	8430	8493.37	1.02	12108	8623	8526	8403	8306	8183	8575	8355	57	2520	500	6060	10	1	11019106	943	30.25	1.54	12	0.36	283.00	5543.00	9920	20240312	-13.71	5570	20231024	53.68	9920	-13.71	20240312	5670	50.97	20240805	9920	-13.71	20240312	5570	53.68	20231024	1.75	N	136410	500	56 억	112600	N	N	N	N
92	20241016	130839	57	100.00	KOSDAQ	화학	N	N	N	N	N	8600	170	2	2.02	328119750	38645	74.12	8500	8670	8320	10950	5910	8430	8490.61	1.02	11706	8623	8526	8403	8306	8183	8575	8355	57	2520	500	6060	10	1	11019106	948	30.39	1.55	12	0.35	283.00	5543.00	9920	20240312	-13.31	5570	20231024	54.40	9920	-13.31	20240312	5670	51.68	20240805	9920	-13.31	20240312	5570	54.40	20231024	1.75	N	136410	500	56 억	112600	N	N	N	N
93	20241016	120840	57	100.00	KOSDAQ	화학	N	N	N	N	N	8510	80	2	0.95	309313390	36447	69.91	8500	8670	8320	10950	5910	8430	8486.66	1.02	10923	8623	8526	8403	8306	8183	8575	8355	57	2520	500	6060	10	1	11019106	938	30.07	1.54	12	0.33	283.00	5543.00	9920	20240312	-14.21	5570	20231024	52.78	9920	-14.21	20240312	5670	50.09	20240805	9920	-14.21	20240312	5570	52.78	20231024	1.75	N	136410	500	56 억	112600	N	N	N	N
94	20241016	110838	57	100.00	KOSDAQ	화학	N	N	N	N	N	8550	120	2	1.42	254390890	29976	57.50	8500	8670	8320	10950	5910	8430	8486.49	1.02	10299	8623	8526	8403	8306	8183	8575	8355	57	2520	500	6060	10	1	11019106	942	30.21	1.54	12	0.27	283.00	5543.00	9920	20240312	-13.81	5570	20231024	53.50	9920	-13.81	20240312	5670	50.79	20240805	9920	-13.81	20240312	5570	53.50	20231024	1.75	N	136410	500	56 억	112600	N	N	N	N
95	20241016	100838	57	100.00	KOSDAQ	화학	N	N	N	N	N	8550	120	2	1.42	129921220	15383	29.51	8500	8560	8320	10950	5910	8430	8445.77	1.02	6634	8623	8526	8403	8306	8183	8575	8355	57	2520	500	6060	10	1	11019106	942	30.21	1.54	12	0.14	283.00	5543.00	9920	20240312	-13.81	5570	20231024	53.50	9920	-13.81	20240312	5670	50.79	20240805	9920	-13.81	20240312	5570	53.50	20231024	1.75	N	136410	500	56 억	112600	N	N	N	N
96	20241016	090840	57	100.00	KOSDAQ	화학	N	N	N	N	N	8360	-70	5	-0.83	7303520	869	1.67	8500	8500	8350	10950	5910	8430	8404.51	1.02	530	8623	8526	8403	8306	8183	8575	8355	57	2520	500	6060	10	1	11019106	921	29.54	1.51	12	0.01	283.00	5543.00	9920	20240312	-15.73	5570	20231024	50.09	9920	-15.73	20240312	5670	47.44	20240805	9920	-15.73	20240312	5570	50.09	20231024	1.75	N	136410	500	56 억	112600	N	N	N	N
97	20241015	160835	57	100.00	KOSDAQ	화학	N	N	N	N	N	8430	10	2	0.12	436216180	52136	51.82	8420	8500	8280	10940	5900	8420	8366.89	1.06	10552	8853	8636	8383	8166	7913	8510	8040	57	2520	500	6060	10	1	11019106	929	29.79	1.52	12	0.47	283.00	5543.00	9920	20240312	-15.02	5570	20231024	51.35	9920	-15.02	20240312	5670	48.68	20240805	9920	-15.02	20240312	5570	51.35	20231024	1.44	N	136410	500	56 억	117048	N	N	N	N
98	20241015	150842	57	100.00	KOSDAQ	화학	N	N	N	N	N	8410	-10	5	-0.12	410923990	49133	48.84	8420	8500	8280	10940	5900	8420	8363.50	1.06	10641	8853	8636	8383	8166	7913	8510	8040	57	2520	500	6060	10	1	11019106	927	29.72	1.52	12	0.45	283.00	5543.00	9920	20240312	-15.22	5570	20231024	50.99	9920	-15.22	20240312	5670	48.32	20240805	9920	-15.22	20240312	5570	50.99	20231024	1.44	N	136410	500	56 억	117048	N	N	N	N
99	20241015	140840	57	100.00	KOSDAQ	화학	N	N	N	N	N	8410	-10	5	-0.12	377728580	45191	44.92	8420	8500	8280	10940	5900	8420	8358.49	1.06	9067	8853	8636	8383	8166	7913	8510	8040	57	2520	500	6060	10	1	11019106	927	29.72	1.52	12	0.41	283.00	5543.00	9920	20240312	-15.22	5570	20231024	50.99	9920	-15.22	20240312	5670	48.32	20240805	9920	-15.22	20240312	5570	50.99	20231024	1.44	N	136410	500	56 억	117048	N	N	N	N
100	20241015	130838	57	100.00	KOSDAQ	화학	N	N	N	N	N	8370	-50	5	-0.59	292115310	34993	34.78	8420	8500	8280	10940	5900	8420	8347.82	1.06	4875	8853	8636	8383	8166	7913	8510	8040	57	2520	500	6060	10	1	11019106	922	29.58	1.51	12	0.32	283.00	5543.00	9920	20240312	-15.62	5570	20231024	50.27	9920	-15.62	20240312	5670	47.62	20240805	9920	-15.62	20240312	5570	50.27	20231024	1.44	N	136410	500	56 억	117048	N	N	N	N
101	20241015	120839	57	100.00	KOSDAQ	화학	N	N	N	N	N	8370	-50	5	-0.59	269705720	32316	32.12	8420	8500	8280	10940	5900	8420	8345.89	1.06	4321	8853	8636	8383	8166	7913	8510	8040	57	2520	500	6060	10	1	11019106	922	29.58	1.51	12	0.29	283.00	5543.00	9920	20240312	-15.62	5570	20231024	50.27	9920	-15.62	20240312	5670	47.62	20240805	9920	-15.62	20240312	5570	50.27	20231024	1.44	N	136410	500	56 억	117048	N	N	N	N
102	20241015	110848	57	100.00	KOSDAQ	화학	N	N	N	N	N	8300	-120	5	-1.43	235109460	28175	28.01	8420	8500	8280	10940	5900	8420	8344.61	1.06	3116	8853	8636	8383	8166	7913	8510	8040	57	2520	500	6060	10	1	11019106	915	29.33	1.50	12	0.26	283.00	5543.00	9920	20240312	-16.33	5570	20231024	49.01	9920	-16.33	20240312	5670	46.38	20240805	9920	-16.33	20240312	5570	49.01	20231024	1.44	N	136410	500	56 억	117048	N	N	N	N
103	20241015	100841	57	100.00	KOSDAQ	화학	N	N	N	N	N	8380	-40	5	-0.48	176424770	21120	20.99	8420	8500	8280	10940	5900	8420	8353.45	1.06	1084	8853	8636	8383	8166	7913	8510	8040	57	2520	500	6060	10	1	11019106	923	29.61	1.51	12	0.19	283.00	5543.00	9920	20240312	-15.52	5570	20231024	50.45	9920	-15.52	20240312	5670	47.80	20240805	9920	-15.52	20240312	5570	50.45	20231024	1.44	N	136410	500	56 억	117048	N	N	N	N
104	20241015	090837	57	100.00	KOSDAQ	화학	N	N	N	N	N	8310	-110	5	-1.31	51998150	6197	6.16	8420	8500	8300	10940	5900	8420	8390.86	1.06	1541	8853	8636	8383	8166	7913	8510	8040	57	2520	500	6060	10	1	11019106	916	29.36	1.50	12	0.06	283.00	5543.00	9920	20240312	-16.23	5570	20231024	49.19	9920	-16.23	20240312	5670	46.56	20240805	9920	-16.23	20240312	5570	49.19	20231024	1.44	N	136410	500	56 억	117048	N	N	N	N
105	20241014	160818	57	100.00	KOSDAQ	화학	N	N	N	N	N	8420	20	2	0.24	840507580	100601	79.37	8600	8600	8130	10920	5880	8400	8354.86	1.19	5665	9306	8852	8426	7972	7546	9080	8200	57	2520	500	6040	10	1	11019106	928	29.75	1.52	12	0.91	283.00	5543.00	9920	20240312	-15.12	5570	20231024	51.17	9920	-15.12	20240312	5670	48.50	20240805	9920	-15.12	20240312	5570	51.17	20231024	1.07	N	136410	500	56 억	130666	N	N	N	N
106	20241014	150828	57	100.00	KOSDAQ	화학	N	N	N	N	N	8310	-90	5	-1.07	823448050	98559	77.76	8600	8600	8130	10920	5880	8400	8354.87	1.19	5796	9306	8852	8426	7972	7546	9080	8200	57	2520	500	6040	10	1	11019106	916	29.36	1.50	12	0.89	283.00	5543.00	9920	20240312	-16.23	5570	20231024	49.19	9920	-16.23	20240312	5670	46.56	20240805	9920	-16.23	20240312	5570	49.19	20231024	1.07	N	136410	500	56 억	130666	N	N	N	N
107	20241014	140828	57	100.00	KOSDAQ	화학	N	N	N	N	N	8280	-120	5	-1.43	708402400	84745	66.86	8600	8600	8130	10920	5880	8400	8359.22	1.19	4817	9306	8852	8426	7972	7546	9080	8200	57	2520	500	6040	10	1	11019106	912	29.26	1.49	12	0.77	283.00	5543.00	9920	20240312	-16.53	5570	20231024	48.65	9920	-16.53	20240312	5670	46.03	20240805	9920	-16.53	20240312	5570	48.65	20231024	1.07	N	136410	500	56 억	130666	N	N	N	N
108	20241014	130826	57	100.00	KOSDAQ	화학	N	N	N	N	N	8170	-230	5	-2.74	677659560	81004	63.91	8600	8600	8130	10920	5880	8400	8365.75	1.19	3433	9306	8852	8426	7972	7546	9080	8200	57	2520	500	6040	10	1	11019106	900	28.87	1.47	12	0.74	283.00	5543.00	9920	20240312	-17.64	5570	20231024	46.68	9920	-17.64	20240312	5670	44.09	20240805	9920	-17.64	20240312	5570	46.68	20231024	1.07	N	136410	500	56 억	130666	N	N	N	N
109	20241014	120820	57	100.00	KOSDAQ	화학	N	N	N	N	N	8140	-260	5	-3.10	611013700	72853	57.48	8600	8600	8130	10920	5880	8400	8386.94	1.19	843	9306	8852	8426	7972	7546	9080	8200	57	2520	500	6040	10	1	11019106	897	28.76	1.47	12	0.66	283.00	5543.00	9920	20240312	-17.94	5570	20231024	46.14	9920	-17.94	20240312	5670	43.56	20240805	9920	-17.94	20240312	5570	46.14	20231024	1.07	N	136410	500	56 억	130666	N	N	N	N
110	20241014	110819	57	100.00	KOSDAQ	화학	N	N	N	N	N	8220	-180	5	-2.14	543623000	64613	50.98	8600	8600	8150	10920	5880	8400	8413.52	1.19	-1494	9306	8852	8426	7972	7546	9080	8200	57	2520	500	6040	10	1	11019106	906	29.05	1.48	12	0.59	283.00	5543.00	9920	20240312	-17.14	5570	20231024	47.58	9920	-17.14	20240312	5670	44.97	20240805	9920	-17.14	20240312	5570	47.58	20231024	1.07	N	136410	500	56 억	130666	N	N	N	N
111	20241014	100819	57	100.00	KOSDAQ	화학	N	N	N	N	N	8460	60	2	0.71	384724580	45421	35.83	8600	8600	8300	10920	5880	8400	8470.19	1.19	-2783	9306	8852	8426	7972	7546	9080	8200	57	2520	500	6040	10	1	11019106	932	29.89	1.53	12	0.41	283.00	5543.00	9920	20240312	-14.72	5570	20231024	51.89	9920	-14.72	20240312	5670	49.21	20240805	9920	-14.72	20240312	5570	51.89	20231024	1.07	N	136410	500	56 억	130666	N	N	N	N
112	20241014	090823	57	100.00	KOSDAQ	화학	N	N	N	N	N	8520	120	2	1.43	139282240	16302	12.86	8600	8600	8500	10920	5880	8400	8543.87	1.19	-3049	9306	8852	8426	7972	7546	9080	8200	57	2520	500	6040	10	1	11019106	939	30.11	1.54	12	0.15	283.00	5543.00	9920	20240312	-14.11	5570	20231024	52.96	9920	-14.11	20240312	5670	50.26	20240805	9920	-14.11	20240312	5570	52.96	20231024	1.07	N	136410	500	56 억	130666	N	N	N	N
113	20241011	160805	57	100.00	KOSDAQ	화학	N	N	N	N	N	8400	130	2	1.57	1059928410	126707	118.16	8270	8880	8000	10750	5790	8270	8365.21	1.31	1372	8576	8422	8126	7972	7676	8500	8050	57	2480	500	5950	10	1	11019106	926	29.68	1.52	12	1.15	283.00	5543.00	9920	20240312	-15.32	5570	20231024	50.81	9920	-15.32	20240312	5670	48.15	20240805	9920	-15.32	20240312	5570	50.81	20231024	1.03	N	136410	500	56 억	144320	N	N	N	N
114	20241011	150819	57	100.00	KOSDAQ	화학	N	N	N	N	N	8490	220	2	2.66	990352830	118472	110.48	8270	8880	8000	10750	5790	8270	8359.40	1.31	-743	8576	8422	8126	7972	7676	8500	8050	57	2480	500	5950	10	1	11019106	936	30.00	1.53	12	1.08	283.00	5543.00	9920	20240312	-14.42	5570	20231024	52.42	9920	-14.42	20240312	5670	49.74	20240805	9920	-14.42	20240312	5570	52.42	20231024	1.03	N	136410	500	56 억	144320	N	N	N	N
115	20241011	140821	57	100.00	KOSDAQ	화학	N	N	N	N	N	8510	240	2	2.90	485061540	58487	54.54	8270	8530	8100	10750	5790	8270	8293.50	1.31	-7960	8576	8422	8126	7972	7676	8500	8050	57	2480	500	5950	10	1	11019106	938	30.07	1.54	12	0.53	283.00	5543.00	9920	20240312	-14.21	5570	20231024	52.78	9920	-14.21	20240312	5670	50.09	20240805	9920	-14.21	20240312	5570	52.78	20231024	1.03	N	136410	500	56 억	144320	N	N	N	N
116	20241011	130821	57	100.00	KOSDAQ	화학	N	N	N	N	N	8340	70	2	0.85	337278900	40938	38.18	8270	8350	8100	10750	5790	8270	8238.76	1.31	-9655	8576	8422	8126	7972	7676	8500	8050	57	2480	500	5950	10	1	11019106	919	29.47	1.50	12	0.37	283.00	5543.00	9920	20240312	-15.93	5570	20231024	49.73	9920	-15.93	20240312	5670	47.09	20240805	9920	-15.93	20240312	5570	49.73	20231024	1.03	N	136410	500	56 억	144320	N	N	N	N
117	20241011	120815	57	100.00	KOSDAQ	화학	N	N	N	N	N	8280	10	2	0.12	288530300	35059	32.69	8270	8340	8100	10750	5790	8270	8229.83	1.31	-9478	8576	8422	8126	7972	7676	8500	8050	57	2480	500	5950	10	1	11019106	912	29.26	1.49	12	0.32	283.00	5543.00	9920	20240312	-16.53	5570	20231024	48.65	9920	-16.53	20240312	5670	46.03	20240805	9920	-16.53	20240312	5570	48.65	20231024	1.03	N	136410	500	56 억	144320	N	N	N	N
118	20241011	110816	57	100.00	KOSDAQ	화학	N	N	N	N	N	8160	-110	5	-1.33	241046750	29268	27.29	8270	8340	8100	10750	5790	8270	8235.82	1.31	-7048	8576	8422	8126	7972	7676	8500	8050	57	2480	500	5950	10	1	11019106	899	28.83	1.47	12	0.27	283.00	5543.00	9920	20240312	-17.74	5570	20231024	46.50	9920	-17.74	20240312	5670	43.92	20240805	9920	-17.74	20240312	5570	46.50	20231024	1.03	N	136410	500	56 억	144320	N	N	N	N
119	20241011	100824	57	100.00	KOSDAQ	화학	N	N	N	N	N	8210	-60	5	-0.73	173218590	20977	19.56	8270	8340	8100	10750	5790	8270	8257.54	1.31	-6934	8576	8422	8126	7972	7676	8500	8050	57	2480	500	5950	10	1	11019106	905	29.01	1.48	12	0.19	283.00	5543.00	9920	20240312	-17.24	5570	20231024	47.40	9920	-17.24	20240312	5670	44.80	20240805	9920	-17.24	20240312	5570	47.40	20231024	1.03	N	136410	500	56 억	144320	N	N	N	N
120	20241011	090821	57	100.00	KOSDAQ	화학	N	N	N	N	N	8280	10	2	0.12	46547670	5632	5.25	8270	8300	8230	10750	5790	8270	8264.84	1.31	-2386	8576	8422	8126	7972	7676	8500	8050	57	2480	500	5950	10	1	11019106	912	29.26	1.49	12	0.05	283.00	5543.00	9920	20240312	-16.53	5570	20231024	48.65	9920	-16.53	20240312	5670	46.03	20240805	9920	-16.53	20240312	5570	48.65	20231024	1.03	N	136410	500	56 억	144320	N	N	N	N
121	20241010	160837	57	100.00	KOSDAQ	화학	N	N	N	N	N	8270	430	2	5.48	867091610	107079	231.72	7830	8280	7830	10190	5490	7840	8097.16	1.37	13421	8166	8002	7726	7562	7286	8085	7645	57	2350	500	5640	10	1	11019106	911	29.22	1.49	12	0.97	283.00	5543.00	9920	20240312	-16.63	5570	20231024	48.47	9920	-16.63	20240312	5670	45.86	20240805	9920	-16.63	20240312	5570	48.47	20231024	0.94	N	136410	500	56 억	150964	N	N	N	N
122	20241010	150851	57	100.00	KOSDAQ	화학	N	N	N	N	N	8200	360	2	4.59	738046690	91416	197.83	7830	8230	7830	10190	5490	7840	8073.50	1.37	11701	8166	8002	7726	7562	7286	8085	7645	57	2350	500	5640	10	1	11019106	904	28.98	1.48	12	0.83	283.00	5543.00	9920	20240312	-17.34	5570	20231024	47.22	9920	-17.34	20240312	5670	44.62	20240805	9920	-17.34	20240312	5570	47.22	20231024	0.94	N	136410	500	56 억	150964	N	N	N	N
123	20241010	140845	57	100.00	KOSDAQ	화학	N	N	N	N	N	8040	200	2	2.55	597907470	74225	160.63	7830	8140	7830	10190	5490	7840	8055.34	1.37	4536	8166	8002	7726	7562	7286	8085	7645	57	2350	500	5640	10	1	11019106	886	28.41	1.45	12	0.67	283.00	5543.00	9920	20240312	-18.95	5570	20231024	44.34	9920	-18.95	20240312	5670	41.80	20240805	9920	-18.95	20240312	5570	44.34	20231024	0.94	N	136410	500	56 억	150964	N	N	N	N
124	20241010	130842	57	100.00	KOSDAQ	화학	N	N	N	N	N	8080	240	2	3.06	490845450	60947	131.89	7830	8140	7830	10190	5490	7840	8053.64	1.37	4218	8166	8002	7726	7562	7286	8085	7645	57	2350	500	5640	10	1	11019106	890	28.55	1.46	12	0.55	283.00	5543.00	9920	20240312	-18.55	5570	20231024	45.06	9920	-18.55	20240312	5670	42.50	20240805	9920	-18.55	20240312	5570	45.06	20231024	0.94	N	136410	500	56 억	150964	N	N	N	N
125	20241010	120843	57	100.00	KOSDAQ	화학	N	N	N	N	N	8080	240	2	3.06	445907630	55386	119.86	7830	8140	7830	10190	5490	7840	8050.91	1.37	3096	8166	8002	7726	7562	7286	8085	7645	57	2350	500	5640	10	1	11019106	890	28.55	1.46	12	0.50	283.00	5543.00	9920	20240312	-18.55	5570	20231024	45.06	9920	-18.55	20240312	5670	42.50	20240805	9920	-18.55	20240312	5570	45.06	20231024	0.94	N	136410	500	56 억	150964	N	N	N	N
126	20241010	110842	57	100.00	KOSDAQ	화학	N	N	N	N	N	8060	220	2	2.81	385420950	47912	103.68	7830	8130	7830	10190	5490	7840	8044.35	1.37	261	8166	8002	7726	7562	7286	8085	7645	57	2350	500	5640	10	1	11019106	888	28.48	1.45	12	0.43	283.00	5543.00	9920	20240312	-18.75	5570	20231024	44.70	9920	-18.75	20240312	5670	42.15	20240805	9920	-18.75	20240312	5570	44.70	20231024	0.94	N	136410	500	56 억	150964	N	N	N	N
127	20241010	100841	57	100.00	KOSDAQ	화학	N	N	N	N	N	8080	240	2	3.06	365283620	45412	98.27	7830	8130	7830	10190	5490	7840	8043.77	1.37	-290	8166	8002	7726	7562	7286	8085	7645	57	2350	500	5640	10	1	11019106	890	28.55	1.46	12	0.41	283.00	5543.00	9920	20240312	-18.55	5570	20231024	45.06	9920	-18.55	20240312	5670	42.50	20240805	9920	-18.55	20240312	5570	45.06	20231024	0.94	N	136410	500	56 억	150964	N	N	N	N
128	20241010	090845	57	100.00	KOSDAQ	화학	N	N	N	N	N	8050	210	2	2.68	80471470	10103	21.86	7830	8090	7830	10190	5490	7840	7965.11	1.37	971	8166	8002	7726	7562	7286	8085	7645	57	2350	500	5640	10	1	11019106	887	28.45	1.45	12	0.09	283.00	5543.00	9920	20240312	-18.85	5570	20231024	44.52	9920	-18.85	20240312	5670	41.98	20240805	9920	-18.85	20240312	5570	44.52	20231024	0.94	N	136410	500	56 억	150964	N	N	N	N
129	20241008	160836	57	100.00	KOSDAQ	화학	N	N	N	N	N	7840	290	2	3.84	354987040	46190	181.72	7500	7890	7450	9810	5290	7550	7685.19	1.43	3353	7723	7636	7463	7376	7203	7680	7420	57	2260	500	5430	10	1	11019106	864	27.70	1.41	12	0.42	283.00	5543.00	9920	20240312	-20.97	5570	20231024	40.75	9920	-20.97	20240312	5670	38.27	20240805	9920	-20.97	20240312	5570	40.75	20231024	0.94	N	136410	500	56 억	157175	N	N	N	N
130	20241008	150842	57	100.00	KOSDAQ	화학	N	N	N	N	N	7730	180	2	2.38	326561340	42548	167.39	7500	7890	7450	9810	5290	7550	7675.13	1.43	3123	7723	7636	7463	7376	7203	7680	7420	57	2260	500	5430	10	1	11019106	852	27.31	1.39	12	0.39	283.00	5543.00	9920	20240312	-22.08	5570	20231024	38.78	9920	-22.08	20240312	5670	36.33	20240805	9920	-22.08	20240312	5570	38.78	20231024	0.94	N	136410	500	56 억	157175	N	N	N	N
131	20241008	140839	57	100.00	KOSDAQ	화학	N	N	N	N	N	7700	150	2	1.99	296239190	38614	151.92	7500	7890	7450	9810	5290	7550	7671.81	1.43	2579	7723	7636	7463	7376	7203	7680	7420	57	2260	500	5430	10	1	11019106	848	27.21	1.39	12	0.35	283.00	5543.00	9920	20240312	-22.38	5570	20231024	38.24	9920	-22.38	20240312	5670	35.80	20240805	9920	-22.38	20240312	5570	38.24	20231024	0.94	N	136410	500	56 억	157175	N	N	N	N
132	20241008	130837	57	100.00	KOSDAQ	화학	N	N	N	N	N	7710	160	2	2.12	188257730	24535	96.53	7500	7890	7450	9810	5290	7550	7673.03	1.43	-356	7723	7636	7463	7376	7203	7680	7420	57	2260	500	5430	10	1	11019106	850	27.24	1.39	12	0.22	283.00	5543.00	9920	20240312	-22.28	5570	20231024	38.42	9920	-22.28	20240312	5670	35.98	20240805	9920	-22.28	20240312	5570	38.42	20231024	0.94	N	136410	500	56 억	157175	N	N	N	N
133	20241008	120839	57	100.00	KOSDAQ	화학	N	N	N	N	N	7730	180	2	2.38	140231200	18287	71.95	7500	7890	7450	9810	5290	7550	7668.35	1.43	-1468	7723	7636	7463	7376	7203	7680	7420	57	2260	500	5430	10	1	11019106	852	27.31	1.39	12	0.17	283.00	5543.00	9920	20240312	-22.08	5570	20231024	38.78	9920	-22.08	20240312	5670	36.33	20240805	9920	-22.08	20240312	5570	38.78	20231024	0.94	N	136410	500	56 억	157175	N	N	N	N
134	20241008	110837	57	100.00	KOSDAQ	화학	N	N	N	N	N	7750	200	2	2.65	112683630	14727	57.94	7500	7890	7450	9810	5290	7550	7651.50	1.43	-2169	7723	7636	7463	7376	7203	7680	7420	57	2260	500	5430	10	1	11019106	854	27.39	1.40	12	0.13	283.00	5543.00	9920	20240312	-21.88	5570	20231024	39.14	9920	-21.88	20240312	5670	36.68	20240805	9920	-21.88	20240312	5570	39.14	20231024	0.94	N	136410	500	56 억	157175	N	N	N	N
135	20241008	100840	57	100.00	KOSDAQ	화학	N	N	N	N	N	7610	60	2	0.79	46065240	6114	24.05	7500	7620	7450	9810	5290	7550	7534.39	1.43	-949	7723	7636	7463	7376	7203	7680	7420	57	2260	500	5430	10	1	11019106	839	26.89	1.37	12	0.06	283.00	5543.00	9920	20240312	-23.29	5570	20231024	36.62	9920	-23.29	20240312	5670	34.22	20240805	9920	-23.29	20240312	5570	36.62	20231024	0.94	N	136410	500	56 억	157175	N	N	N	N
136	20241008	090838	57	100.00	KOSDAQ	화학	N	N	N	N	N	7530	-20	5	-0.26	1677910	223	0.88	7500	7530	7500	9810	5290	7550	7524.26	1.43	-82	7723	7636	7463	7376	7203	7680	7420	57	2260	500	5430	10	1	11019106	830	26.61	1.36	12	0.00	283.00	5543.00	9920	20240312	-24.09	5570	20231024	35.19	9920	-24.09	20240312	5670	32.80	20240805	9920	-24.09	20240312	5570	35.19	20231024	0.94	N	136410	500	56 억	157175	N	N	N	N
137	20241007	160847	57	100.00	KOSDAQ	화학	N	N	N	N	N	7550	270	2	3.71	189382610	25418	138.80	7290	7550	7290	9460	5100	7280	7450.73	1.47	5454	7460	7370	7290	7200	7120	7365	7195	57	2180	500	5240	10	1	11019106	832	26.68	1.36	12	0.23	283.00	5543.00	9920	20240312	-23.89	5570	20231024	35.55	9920	-23.89	20240312	5670	33.16	20240805	9920	-23.89	20240312	5570	35.55	20231024	0.95	N	136410	500	56 억	161786	N	N	N	N
138	20241007	150810	57	100.00	KOSDAQ	화학	N	N	N	N	N	7480	200	2	2.75	178865340	24022	131.17	7290	7520	7290	9460	5100	7280	7445.90	1.47	5192	7460	7370	7290	7200	7120	7365	7195	57	2180	500	5240	10	1	11019106	824	26.43	1.35	12	0.22	283.00	5543.00	9920	20240312	-24.60	5570	20231024	34.29	9920	-24.60	20240312	5670	31.92	20240805	9920	-24.60	20240312	5570	34.29	20231024	0.95	N	136410	500	56 억	161786	N	N	N	N
139	20241007	140842	57	100.00	KOSDAQ	화학	N	N	N	N	N	7500	220	2	3.02	151927070	20425	111.53	7290	7520	7290	9460	5100	7280	7438.29	1.47	4462	7460	7370	7290	7200	7120	7365	7195	57	2180	500	5240	10	1	11019106	826	26.50	1.35	12	0.19	283.00	5543.00	9920	20240312	-24.40	5570	20231024	34.65	9920	-24.40	20240312	5670	32.28	20240805	9920	-24.40	20240312	5570	34.65	20231024	0.95	N	136410	500	56 억	161786	N	N	N	N
140	20241007	130808	57	100.00	KOSDAQ	화학	N	N	N	N	N	7470	190	2	2.61	121471050	16353	89.30	7290	7520	7290	9460	5100	7280	7428.06	1.47	3616	7460	7370	7290	7200	7120	7365	7195	57	2180	500	5240	10	1	11019106	823	26.40	1.35	12	0.15	283.00	5543.00	9920	20240312	-24.70	5570	20231024	34.11	9920	-24.70	20240312	5670	31.75	20240805	9920	-24.70	20240312	5570	34.11	20231024	0.95	N	136410	500	56 억	161786	N	N	N	N
141	20241007	120844	57	100.00	KOSDAQ	화학	N	N	N	N	N	7500	220	2	3.02	91980380	12406	67.74	7290	7520	7290	9460	5100	7280	7414.19	1.47	2604	7460	7370	7290	7200	7120	7365	7195	57	2180	500	5240	10	1	11019106	826	26.50	1.35	12	0.11	283.00	5543.00	9920	20240312	-24.40	5570	20231024	34.65	9920	-24.40	20240312	5670	32.28	20240805	9920	-24.40	20240312	5570	34.65	20231024	0.95	N	136410	500	56 억	161786	N	N	N	N
142	20241007	110758	57	100.00	KOSDAQ	화학	N	N	N	N	N	7420	140	2	1.92	46202190	6300	34.40	7290	7470	7290	9460	5100	7280	7333.68	1.47	1974	7460	7370	7290	7200	7120	7365	7195	57	2180	500	5240	10	1	11019106	818	26.22	1.34	12	0.06	283.00	5543.00	9920	20240312	-25.20	5570	20231024	33.21	9920	-25.20	20240312	5670	30.86	20240805	9920	-25.20	20240312	5570	33.21	20231024	0.95	N	136410	500	56 억	161786	N	N	N	N
143	20241007	100757	57	100.00	KOSDAQ	화학	N	N	N	N	N	7290	10	2	0.14	24032230	3282	17.92	7290	7470	7290	9460	5100	7280	7322.43	1.47	1092	7460	7370	7290	7200	7120	7365	7195	57	2180	500	5240	10	1	11019106	803	25.76	1.32	12	0.03	283.00	5543.00	9920	20240312	-26.51	5570	20231024	30.88	9920	-26.51	20240312	5670	28.57	20240805	9920	-26.51	20240312	5570	30.88	20231024	0.95	N	136410	500	56 억	161786	N	N	N	N
144	20241007	090832	57	100.00	KOSDAQ	화학	N	N	N	N	N	7360	80	2	1.10	532300	73	0.40	7290	7360	7290	9460	5100	7280	7291.78	1.47	35	7460	7370	7290	7200	7120	7365	7195	57	2180	500	5240	10	1	11019106	811	26.01	1.33	12	0.00	283.00	5543.00	9920	20240312	-25.81	5570	20231024	32.14	9920	-25.81	20240312	5670	29.81	20240805	9920	-25.81	20240312	5570	32.14	20231024	0.95	N	136410	500	56 억	161786	N	N	N	N
145	20241004	160734	57	100.00	KOSDAQ	화학	N	N	N	N	N	7280	10	2	0.14	133576520	18312	58.84	7280	7380	7210	9450	5090	7270	7294.48	1.51	5857	7483	7376	7263	7156	7043	7320	7100	57	2180	500	5230	10	1	11019106	802	25.72	1.31	12	0.17	283.00	5543.00	9920	20240312	-26.61	5570	20231024	30.70	9920	-26.61	20240312	5670	28.40	20240805	9920	-26.61	20240312	5570	30.70	20231024	0.91	N	136410	500	56 억	166195	N	N	N	N
146	20241004	150747	57	100.00	KOSDAQ	화학	N	N	N	N	N	7360	90	2	1.24	97370820	13346	42.88	7280	7380	7210	9450	5090	7270	7295.88	1.51	4824	7483	7376	7263	7156	7043	7320	7100	57	2180	500	5230	10	1	11019106	811	26.01	1.33	12	0.12	283.00	5543.00	9920	20240312	-25.81	5570	20231024	32.14	9920	-25.81	20240312	5670	29.81	20240805	9920	-25.81	20240312	5570	32.14	20231024	0.91	N	136410	500	56 억	166195	N	N	N	N
147	20241004	140739	57	100.00	KOSDAQ	화학	N	N	N	N	N	7380	110	2	1.51	90250260	12376	39.77	7280	7380	7210	9450	5090	7270	7292.36	1.51	4206	7483	7376	7263	7156	7043	7320	7100	57	2180	500	5230	10	1	11019106	813	26.08	1.33	12	0.11	283.00	5543.00	9920	20240312	-25.60	5570	20231024	32.50	9920	-25.60	20240312	5670	30.16	20240805	9920	-25.60	20240312	5570	32.50	20231024	0.91	N	136410	500	56 억	166195	N	N	N	N
148	20241004	130742	57	100.00	KOSDAQ	화학	N	N	N	N	N	7310	40	2	0.55	60550850	8325	26.75	7280	7330	7210	9450	5090	7270	7273.38	1.51	2693	7483	7376	7263	7156	7043	7320	7100	57	2180	500	5230	10	1	11019106	805	25.83	1.32	12	0.08	283.00	5543.00	9920	20240312	-26.31	5570	20231024	31.24	9920	-26.31	20240312	5670	28.92	20240805	9920	-26.31	20240312	5570	31.24	20231024	0.91	N	136410	500	56 억	166195	N	N	N	N
149	20241004	120742	57	100.00	KOSDAQ	화학	N	N	N	N	N	7260	-10	5	-0.14	48183830	6626	21.29	7280	7330	7210	9450	5090	7270	7271.93	1.51	2527	7483	7376	7263	7156	7043	7320	7100	57	2180	500	5230	10	1	11019106	800	25.65	1.31	12	0.06	283.00	5543.00	9920	20240312	-26.81	5570	20231024	30.34	9920	-26.81	20240312	5670	28.04	20240805	9920	-26.81	20240312	5570	30.34	20231024	0.91	N	136410	500	56 억	166195	N	N	N	N
150	20241004	110737	57	100.00	KOSDAQ	화학	N	N	N	N	N	7310	40	2	0.55	35045530	4819	15.48	7280	7330	7210	9450	5090	7270	7272.37	1.51	1993	7483	7376	7263	7156	7043	7320	7100	57	2180	500	5230	10	1	11019106	805	25.83	1.32	12	0.04	283.00	5543.00	9920	20240312	-26.31	5570	20231024	31.24	9920	-26.31	20240312	5670	28.92	20240805	9920	-26.31	20240312	5570	31.24	20231024	0.91	N	136410	500	56 억	166195	N	N	N	N
151	20241004	100738	57	100.00	KOSDAQ	화학	N	N	N	N	N	7290	20	2	0.28	21320440	2938	9.44	7280	7290	7210	9450	5090	7270	7256.79	1.51	813	7483	7376	7263	7156	7043	7320	7100	57	2180	500	5230	10	1	11019106	803	25.76	1.32	12	0.03	283.00	5543.00	9920	20240312	-26.51	5570	20231024	30.88	9920	-26.51	20240312	5670	28.57	20240805	9920	-26.51	20240312	5570	30.88	20231024	0.91	N	136410	500	56 억	166195	N	N	N	N
152	20241004	090739	57	100.00	KOSDAQ	화학	N	N	N	N	N	7280	10	2	0.14	7280	1	0.00	7280	7280	7280	9450	5090	7270	7280.00	1.51	0	7483	7376	7263	7156	7043	7320	7100	57	2180	500	5230	10	1	11019106	802	25.72	1.31	12	0.00	283.00	5543.00	9920	20240312	-26.61	5570	20231024	30.70	9920	-26.61	20240312	5670	28.40	20240805	9920	-26.61	20240312	5570	30.70	20231024	0.91	N	136410	500	56 억	166195	N	N	N	N
153	20241002	160734	57	100.00	KOSDAQ	화학	N	N	N	N	N	7270	-100	5	-1.36	225996670	31119	122.61	7300	7370	7150	9580	5160	7370	7262.34	1.64	-4101	7543	7456	7343	7256	7143	7400	7200	57	2210	500	5300	10	1	11019106	801	25.69	1.31	12	0.28	283.00	5543.00	9920	20240312	-26.71	5570	20231024	30.52	9920	-26.71	20240312	5670	28.22	20240805	9920	-26.71	20240312	5570	30.52	20231024	0.80	N	136410	500	56 억	180394	N	N	N	N
154	20241002	150745	57	100.00	KOSDAQ	화학	N	N	N	N	N	7280	-90	5	-1.22	178972820	24696	97.30	7300	7340	7150	9580	5160	7370	7247.04	1.64	-2323	7543	7456	7343	7256	7143	7400	7200	57	2210	500	5300	10	1	11019106	802	25.72	1.31	12	0.22	283.00	5543.00	9920	20240312	-26.61	5570	20231024	30.70	9920	-26.61	20240312	5670	28.40	20240805	9920	-26.61	20240312	5570	30.70	20231024	0.80	N	136410	500	56 억	180394	N	N	N	N
155	20241002	140743	57	100.00	KOSDAQ	화학	N	N	N	N	N	7240	-130	5	-1.76	145824440	20143	79.36	7300	7340	7150	9580	5160	7370	7239.46	1.64	-3531	7543	7456	7343	7256	7143	7400	7200	57	2210	500	5300	10	1	11019106	798	25.58	1.31	12	0.18	283.00	5543.00	9920	20240312	-27.02	5570	20231024	29.98	9920	-27.02	20240312	5670	27.69	20240805	9920	-27.02	20240312	5570	29.98	20231024	0.80	N	136410	500	56 억	180394	N	N	N	N
156	20241002	130735	57	100.00	KOSDAQ	화학	N	N	N	N	N	7270	-100	5	-1.36	97958930	13568	53.46	7300	7330	7150	9580	5160	7370	7219.85	1.64	-2730	7543	7456	7343	7256	7143	7400	7200	57	2210	500	5300	10	1	11019106	801	25.69	1.31	12	0.12	283.00	5543.00	9920	20240312	-26.71	5570	20231024	30.52	9920	-26.71	20240312	5670	28.22	20240805	9920	-26.71	20240312	5570	30.52	20231024	0.80	N	136410	500	56 억	180394	N	N	N	N
157	20241002	120734	57	100.00	KOSDAQ	화학	N	N	N	N	N	7210	-160	5	-2.17	72045340	9966	39.27	7300	7330	7170	9580	5160	7370	7229.11	1.64	-3171	7543	7456	7343	7256	7143	7400	7200	57	2210	500	5300	10	1	11019106	794	25.48	1.30	12	0.09	283.00	5543.00	9920	20240312	-27.32	5570	20231024	29.44	9920	-27.32	20240312	5670	27.16	20240805	9920	-27.32	20240312	5570	29.44	20231024	0.80	N	136410	500	56 억	180394	N	N	N	N
158	20241002	110725	57	100.00	KOSDAQ	화학	N	N	N	N	N	7240	-130	5	-1.76	55772350	7708	30.37	7300	7330	7170	9580	5160	7370	7235.64	1.64	-3349	7543	7456	7343	7256	7143	7400	7200	57	2210	500	5300	10	1	11019106	798	25.58	1.31	12	0.07	283.00	5543.00	9920	20240312	-27.02	5570	20231024	29.98	9920	-27.02	20240312	5670	27.69	20240805	9920	-27.02	20240312	5570	29.98	20231024	0.80	N	136410	500	56 억	180394	N	N	N	N
159	20241002	100724	57	100.00	KOSDAQ	화학	N	N	N	N	N	7260	-110	5	-1.49	36133410	5009	19.74	7300	7320	7170	9580	5160	7370	7213.70	1.64	-2029	7543	7456	7343	7256	7143	7400	7200	57	2210	500	5300	10	1	11019106	800	25.65	1.31	12	0.05	283.00	5543.00	9920	20240312	-26.81	5570	20231024	30.34	9920	-26.81	20240312	5670	28.04	20240805	9920	-26.81	20240312	5570	30.34	20231024	0.80	N	136410	500	56 억	180394	N	N	N	N
160	20241002	090724	57	100.00	KOSDAQ	화학	N	N	N	N	N	7200	-170	5	-2.31	9623610	1333	5.25	7300	7310	7170	9580	5160	7370	7219.51	1.64	-1146	7543	7456	7343	7256	7143	7400	7200	57	2210	500	5300	10	1	11019106	793	25.44	1.30	12	0.01	283.00	5543.00	9920	20240312	-27.42	5570	20231024	29.26	9920	-27.42	20240312	5670	26.98	20240805	9920	-27.42	20240312	5570	29.26	20231024	0.80	N	136410	500	56 억	180394	N	N	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History