KissMeData/171010/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	newHighLowPriceClassCode	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	160955	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	3750	75	2	2.04	118312615	32041	207.44	3705	3780	3520	4775	2575	3675	3692.42	1.32	13221	3765	3720	3685	3640	3605	3742	3662	71	1100	500	2350	5	1	14298752	536	-18.47	1.10	12	0.22	-203.00	3421.00	7430	20240412	-49.53	3520	20241031	6.53	7430	-49.53	20240412	3520	6.53	20241031	7430	-49.53	20240412	3520	6.53	20241031	4.88	N	171010	500	71 억	188668	N	N	N	N
3	20241031	151010	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	3740	65	2	1.77	110625020	29989	194.15	3705	3780	3520	4775	2575	3675	3688.85	1.32	13153	3765	3720	3685	3640	3605	3742	3662	71	1100	500	2350	5	1	14298752	535	-18.42	1.09	12	0.21	-203.00	3421.00	7430	20240412	-49.66	3520	20241031	6.25	7430	-49.66	20240412	3520	6.25	20241031	7430	-49.66	20240412	3520	6.25	20241031	4.88	N	171010	500	71 억	188668	N	N	N	N
4	20241031	141009	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	3740	65	2	1.77	104155580	28264	182.99	3705	3780	3520	4775	2575	3675	3685.10	1.32	12759	3765	3720	3685	3640	3605	3742	3662	71	1100	500	2350	5	1	14298752	535	-18.42	1.09	12	0.20	-203.00	3421.00	7430	20240412	-49.66	3520	20241031	6.25	7430	-49.66	20240412	3520	6.25	20241031	7430	-49.66	20240412	3520	6.25	20241031	4.88	N	171010	500	71 억	188668	N	N	N	N
5	20241031	131008	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	3760	85	2	2.31	96799305	26304	170.30	3705	3780	3520	4775	2575	3675	3680.02	1.32	12082	3765	3720	3685	3640	3605	3742	3662	71	1100	500	2350	5	1	14298752	538	-18.52	1.10	12	0.18	-203.00	3421.00	7430	20240412	-49.39	3520	20241031	6.82	7430	-49.39	20240412	3520	6.82	20241031	7430	-49.39	20240412	3520	6.82	20241031	4.88	N	171010	500	71 억	188668	N	N	N	N
6	20241031	121008	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	3760	85	2	2.31	90455300	24616	159.37	3705	3780	3520	4775	2575	3675	3674.65	1.32	11242	3765	3720	3685	3640	3605	3742	3662	71	1100	500	2350	5	1	14298752	538	-18.52	1.10	12	0.17	-203.00	3421.00	7430	20240412	-49.39	3520	20241031	6.82	7430	-49.39	20240412	3520	6.82	20241031	7430	-49.39	20240412	3520	6.82	20241031	4.88	N	171010	500	71 억	188668	N	N	N	N
7	20241031	111008	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	3700	25	2	0.68	44172490	12142	78.61	3705	3705	3520	4775	2575	3675	3637.99	1.32	1831	3765	3720	3685	3640	3605	3742	3662	71	1100	500	2350	5	1	14298752	529	-18.23	1.08	12	0.08	-203.00	3421.00	7430	20240412	-50.20	3520	20241031	5.11	7430	-50.20	20240412	3520	5.11	20241031	7430	-50.20	20240412	3520	5.11	20241031	4.88	N	171010	500	71 억	188668	N	N	N	N
8	20241031	101007	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	3645	-30	5	-0.82	29318425	8078	52.30	3705	3705	3520	4775	2575	3675	3629.42	1.32	-137	3765	3720	3685	3640	3605	3742	3662	71	1100	500	2350	5	1	14298752	521	-17.96	1.07	12	0.06	-203.00	3421.00	7430	20240412	-50.94	3520	20241031	3.55	7430	-50.94	20240412	3520	3.55	20241031	7430	-50.94	20240412	3520	3.55	20241031	4.88	N	171010	500	71 억	188668	N	N	N	N
9	20241031	091006	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	3620	-55	5	-1.50	14366305	3987	25.81	3705	3705	3520	4775	2575	3675	3603.29	1.32	-60	3765	3720	3685	3640	3605	3742	3662	71	1100	500	2350	5	1	14298752	518	-17.83	1.06	12	0.03	-203.00	3421.00	7430	20240412	-51.28	3520	20241031	2.84	7430	-51.28	20240412	3520	2.84	20241031	7430	-51.28	20240412	3520	2.84	20241031	4.88	N	171010	500	71 억	188668	N	N	N	N
10	20241030	161005	57	100.00	KOSDAQ		화학	N	N	N	N	N	3675	-15	5	-0.41	56889875	15428	69.72	3650	3730	3650	4795	2585	3690	3687.45	1.36	-5175	3766	3727	3676	3637	3586	3702	3612	71	1105	500	2360	5	1	14298752	525	-18.10	1.07	12	0.11	-203.00	3421.00	7430	20240412	-50.54	3580	20241028	2.65	7430	-50.54	20240412	3580	2.65	20241028	7430	-50.54	20240412	3580	2.65	20241028	4.90	N	171010	500	71 억	193875	N	N	N	N
11	20241030	151027	57	100.00	KOSDAQ		화학	N	N	N	N	N	3655	-35	5	-0.95	48444450	13120	59.29	3650	3730	3650	4795	2585	3690	3692.41	1.36	-4963	3766	3727	3676	3637	3586	3702	3612	71	1105	500	2360	5	1	14298752	523	-18.00	1.07	12	0.09	-203.00	3421.00	7430	20240412	-50.81	3580	20241028	2.09	7430	-50.81	20240412	3580	2.09	20241028	7430	-50.81	20240412	3580	2.09	20241028	4.90	N	171010	500	71 억	193875	N	N	N	N
12	20241030	141004	57	100.00	KOSDAQ		화학	N	N	N	N	N	3675	-15	5	-0.41	43466585	11761	53.15	3650	3730	3650	4795	2585	3690	3695.82	1.36	-4372	3766	3727	3676	3637	3586	3702	3612	71	1105	500	2360	5	1	14298752	525	-18.10	1.07	12	0.08	-203.00	3421.00	7430	20240412	-50.54	3580	20241028	2.65	7430	-50.54	20240412	3580	2.65	20241028	7430	-50.54	20240412	3580	2.65	20241028	4.90	N	171010	500	71 억	193875	N	N	N	N
13	20241030	131012	57	100.00	KOSDAQ		화학	N	N	N	N	N	3680	-10	5	-0.27	40833335	11043	49.90	3650	3730	3650	4795	2585	3690	3697.67	1.36	-4030	3766	3727	3676	3637	3586	3702	3612	71	1105	500	2360	5	1	14298752	526	-18.13	1.08	12	0.08	-203.00	3421.00	7430	20240412	-50.47	3580	20241028	2.79	7430	-50.47	20240412	3580	2.79	20241028	7430	-50.47	20240412	3580	2.79	20241028	4.90	N	171010	500	71 억	193875	N	N	N	N
14	20241030	121026	57	100.00	KOSDAQ		화학	N	N	N	N	N	3690	0	3	0.00	28074330	7575	34.23	3650	3730	3650	4795	2585	3690	3706.18	1.36	-1841	3766	3727	3676	3637	3586	3702	3612	71	1105	500	2360	5	1	14298752	528	-18.18	1.08	12	0.05	-203.00	3421.00	7430	20240412	-50.34	3580	20241028	3.07	7430	-50.34	20240412	3580	3.07	20241028	7430	-50.34	20240412	3580	3.07	20241028	4.90	N	171010	500	71 억	193875	N	N	N	N
15	20241030	111008	57	100.00	KOSDAQ		화학	N	N	N	N	N	3710	20	2	0.54	24585305	6630	29.96	3650	3730	3650	4795	2585	3690	3708.19	1.36	-1128	3766	3727	3676	3637	3586	3702	3612	71	1105	500	2360	5	1	14298752	530	-18.28	1.08	12	0.05	-203.00	3421.00	7430	20240412	-50.07	3580	20241028	3.63	7430	-50.07	20240412	3580	3.63	20241028	7430	-50.07	20240412	3580	3.63	20241028	4.90	N	171010	500	71 억	193875	N	N	N	N
16	20241030	101003	57	100.00	KOSDAQ		화학	N	N	N	N	N	3725	35	2	0.95	18436785	4977	22.49	3650	3725	3650	4795	2585	3690	3704.40	1.36	189	3766	3727	3676	3637	3586	3702	3612	71	1105	500	2360	5	1	14298752	533	-18.35	1.09	12	0.03	-203.00	3421.00	7430	20240412	-49.87	3580	20241028	4.05	7430	-49.87	20240412	3580	4.05	20241028	7430	-49.87	20240412	3580	4.05	20241028	4.90	N	171010	500	71 억	193875	N	N	N	N
17	20241030	091009	57	100.00	KOSDAQ		화학	N	N	N	N	N	3690	0	3	0.00	834890	227	1.03	3650	3725	3650	4795	2585	3690	3677.93	1.36	133	3766	3727	3676	3637	3586	3702	3612	71	1105	500	2360	5	1	14298752	528	-18.18	1.08	12	0.00	-203.00	3421.00	7430	20240412	-50.34	3580	20241028	3.07	7430	-50.34	20240412	3580	3.07	20241028	7430	-50.34	20240412	3580	3.07	20241028	4.90	N	171010	500	71 억	193875	N	N	N	N
18	20241029	160932	57	100.00	KOSDAQ		화학	N	N	N	N	N	3690	-10	5	-0.27	81111510	22129	118.65	3700	3715	3625	4810	2590	3700	3665.37	1.36	-1039	3826	3762	3671	3607	3516	3795	3640	71	1110	500	2360	5	1	14298752	528	-18.18	1.08	12	0.15	-203.00	3421.00	7430	20240412	-50.34	3580	20241028	3.07	7430	-50.34	20240412	3580	3.07	20241028	7430	-50.34	20240412	3580	3.07	20241028	4.91	N	171010	500	71 억	194907	N	N	N	N
19	20241029	150947	57	100.00	KOSDAQ		화학	N	N	N	N	N	3700	0	3	0.00	79319245	21643	116.05	3700	3715	3625	4810	2590	3700	3664.89	1.36	-1043	3826	3762	3671	3607	3516	3795	3640	71	1110	500	2360	5	1	14298752	529	-18.23	1.08	12	0.15	-203.00	3421.00	7430	20240412	-50.20	3580	20241028	3.35	7430	-50.20	20240412	3580	3.35	20241028	7430	-50.20	20240412	3580	3.35	20241028	4.91	N	171010	500	71 억	194907	N	N	N	N
20	20241029	140836	57	100.00	KOSDAQ		화학	N	N	N	N	N	3675	-25	5	-0.68	73764170	20134	107.96	3700	3715	3625	4810	2590	3700	3663.66	1.36	-1279	3826	3762	3671	3607	3516	3795	3640	71	1110	500	2360	5	1	14298752	525	-18.10	1.07	12	0.14	-203.00	3421.00	7430	20240412	-50.54	3580	20241028	2.65	7430	-50.54	20240412	3580	2.65	20241028	7430	-50.54	20240412	3580	2.65	20241028	4.91	N	171010	500	71 억	194907	N	N	N	N
21	20241029	130940	57	100.00	KOSDAQ		화학	N	N	N	N	N	3665	-35	5	-0.95	50386365	13738	73.66	3700	3715	3625	4810	2590	3700	3667.66	1.36	-1857	3826	3762	3671	3607	3516	3795	3640	71	1110	500	2360	5	1	14298752	524	-18.05	1.07	12	0.10	-203.00	3421.00	7430	20240412	-50.67	3580	20241028	2.37	7430	-50.67	20240412	3580	2.37	20241028	7430	-50.67	20240412	3580	2.37	20241028	4.91	N	171010	500	71 억	194907	N	N	N	N
22	20241029	120940	57	100.00	KOSDAQ		화학	N	N	N	N	N	3670	-30	5	-0.81	44315010	12079	64.77	3700	3715	3625	4810	2590	3700	3668.76	1.36	-1065	3826	3762	3671	3607	3516	3795	3640	71	1110	500	2360	5	1	14298752	525	-18.08	1.07	12	0.08	-203.00	3421.00	7430	20240412	-50.61	3580	20241028	2.51	7430	-50.61	20240412	3580	2.51	20241028	7430	-50.61	20240412	3580	2.51	20241028	4.91	N	171010	500	71 억	194907	N	N	N	N
23	20241029	110957	57	100.00	KOSDAQ		화학	N	N	N	N	N	3665	-35	5	-0.95	40171060	10945	58.69	3700	3715	3625	4810	2590	3700	3670.27	1.36	-1135	3826	3762	3671	3607	3516	3795	3640	71	1110	500	2360	5	1	14298752	524	-18.05	1.07	12	0.08	-203.00	3421.00	7430	20240412	-50.67	3580	20241028	2.37	7430	-50.67	20240412	3580	2.37	20241028	7430	-50.67	20240412	3580	2.37	20241028	4.91	N	171010	500	71 억	194907	N	N	N	N
24	20241029	100937	57	100.00	KOSDAQ		화학	N	N	N	N	N	3695	-5	5	-0.14	31129360	8475	45.44	3700	3715	3625	4810	2590	3700	3673.08	1.36	-1924	3826	3762	3671	3607	3516	3795	3640	71	1110	500	2360	5	1	14298752	528	-18.20	1.08	12	0.06	-203.00	3421.00	7430	20240412	-50.27	3580	20241028	3.21	7430	-50.27	20240412	3580	3.21	20241028	7430	-50.27	20240412	3580	3.21	20241028	4.91	N	171010	500	71 억	194907	N	N	N	N
25	20241028	160929	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	3700	65	2	1.79	68242240	18636	46.77	3580	3735	3580	4725	2545	3635	3661.85	1.34	4015	3748	3691	3643	3586	3538	3667	3562	71	1090	500	2320	5	1	14298752	529	-18.23	1.08	12	0.13	-203.00	3421.00	7430	20240412	-50.20	3580	20241028	3.35	7430	-50.20	20240412	3580	3.35	20241028	7430	-50.20	20240412	3580	3.35	20241028	4.94	N	171010	500	71 억	190894	N	N	N	N
26	20241028	150935	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	3700	65	2	1.79	64749445	17692	44.40	3580	3735	3580	4725	2545	3635	3659.81	1.34	4315	3748	3691	3643	3586	3538	3667	3562	71	1090	500	2320	5	1	14298752	529	-18.23	1.08	12	0.12	-203.00	3421.00	7430	20240412	-50.20	3580	20241028	3.35	7430	-50.20	20240412	3580	3.35	20241028	7430	-50.20	20240412	3580	3.35	20241028	4.94	N	171010	500	71 억	190894	N	N	N	N
27	20241028	140937	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	3695	60	2	1.65	62291785	17027	42.73	3580	3735	3580	4725	2545	3635	3658.41	1.34	4057	3748	3691	3643	3586	3538	3667	3562	71	1090	500	2320	5	1	14298752	528	-18.20	1.08	12	0.12	-203.00	3421.00	7430	20240412	-50.27	3580	20241028	3.21	7430	-50.27	20240412	3580	3.21	20241028	7430	-50.27	20240412	3580	3.21	20241028	4.94	N	171010	500	71 억	190894	N	N	N	N
28	20241028	130930	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	3680	45	2	1.24	57480950	15719	39.45	3580	3735	3580	4725	2545	3635	3656.78	1.34	3383	3748	3691	3643	3586	3538	3667	3562	71	1090	500	2320	5	1	14298752	526	-18.13	1.08	12	0.11	-203.00	3421.00	7430	20240412	-50.47	3580	20241028	2.79	7430	-50.47	20240412	3580	2.79	20241028	7430	-50.47	20240412	3580	2.79	20241028	4.94	N	171010	500	71 억	190894	N	N	N	N
29	20241028	120934	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	3660	25	2	0.69	54735865	14972	37.57	3580	3735	3580	4725	2545	3635	3655.88	1.34	2899	3748	3691	3643	3586	3538	3667	3562	71	1090	500	2320	5	1	14298752	523	-18.03	1.07	12	0.10	-203.00	3421.00	7430	20240412	-50.74	3580	20241028	2.23	7430	-50.74	20240412	3580	2.23	20241028	7430	-50.74	20240412	3580	2.23	20241028	4.94	N	171010	500	71 억	190894	N	N	N	N
30	20241028	110813	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	3680	45	2	1.24	53930570	14753	37.02	3580	3735	3580	4725	2545	3635	3655.57	1.34	2805	3748	3691	3643	3586	3538	3667	3562	71	1090	500	2320	5	1	14298752	526	-18.13	1.08	12	0.10	-203.00	3421.00	7430	20240412	-50.47	3580	20241028	2.79	7430	-50.47	20240412	3580	2.79	20241028	7430	-50.47	20240412	3580	2.79	20241028	4.94	N	171010	500	71 억	190894	N	N	N	N
31	20241028	100926	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	3680	45	2	1.24	40229760	11054	27.74	3580	3700	3580	4725	2545	3635	3639.38	1.34	3549	3748	3691	3643	3586	3538	3667	3562	71	1090	500	2320	5	1	14298752	526	-18.13	1.08	12	0.08	-203.00	3421.00	7430	20240412	-50.47	3580	20241028	2.79	7430	-50.47	20240412	3580	2.79	20241028	7430	-50.47	20240412	3580	2.79	20241028	4.94	N	171010	500	71 억	190894	N	N	N	N
32	20241028	090930	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	3650	15	2	0.41	17540025	4861	12.20	3580	3700	3580	4725	2545	3635	3608.32	1.34	1703	3748	3691	3643	3586	3538	3667	3562	71	1090	500	2320	5	1	14298752	522	-17.98	1.07	12	0.03	-203.00	3421.00	7430	20240412	-50.87	3580	20241028	1.96	7430	-50.87	20240412	3580	1.96	20241028	7430	-50.87	20240412	3580	1.96	20241028	4.94	N	171010	500	71 억	190894	N	N	N	N
33	20241025	160932	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	3635	-20	5	-0.55	144056330	39688	77.36	3660	3700	3595	4750	2560	3655	3629.70	1.27	9577	3825	3740	3680	3595	3535	3710	3565	71	1095	500	2330	5	1	14298752	520	-17.91	1.06	12	0.28	-203.00	3421.00	7430	20240412	-51.08	3595	20241025	1.11	7430	-51.08	20240412	3595	1.11	20241025	7430	-51.08	20240412	3595	1.11	20241025	4.96	N	171010	500	71 억	181301	N	N	N	N
34	20241025	150934	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	3625	-30	5	-0.82	118418705	32624	63.59	3660	3700	3595	4750	2560	3655	3629.80	1.27	6051	3825	3740	3680	3595	3535	3710	3565	71	1095	500	2330	5	1	14298752	518	-17.86	1.06	12	0.23	-203.00	3421.00	7430	20240412	-51.21	3595	20241025	0.83	7430	-51.21	20240412	3595	0.83	20241025	7430	-51.21	20240412	3595	0.83	20241025	4.96	N	171010	500	71 억	181301	N	N	N	N
35	20241025	140932	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	3640	-15	5	-0.41	87358485	24074	46.92	3660	3700	3595	4750	2560	3655	3628.75	1.27	3061	3825	3740	3680	3595	3535	3710	3565	71	1095	500	2330	5	1	14298752	520	-17.93	1.06	12	0.17	-203.00	3421.00	7430	20240412	-51.01	3595	20241025	1.25	7430	-51.01	20240412	3595	1.25	20241025	7430	-51.01	20240412	3595	1.25	20241025	4.96	N	171010	500	71 억	181301	N	N	N	N
36	20241025	130933	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	3650	-5	5	-0.14	79821530	21996	42.87	3660	3700	3595	4750	2560	3655	3628.91	1.27	3427	3825	3740	3680	3595	3535	3710	3565	71	1095	500	2330	5	1	14298752	522	-17.98	1.07	12	0.15	-203.00	3421.00	7430	20240412	-50.87	3595	20241025	1.53	7430	-50.87	20240412	3595	1.53	20241025	7430	-50.87	20240412	3595	1.53	20241025	4.96	N	171010	500	71 억	181301	N	N	N	N
37	20241025	120936	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	3670	15	2	0.41	75861125	20910	40.76	3660	3700	3595	4750	2560	3655	3627.98	1.27	3204	3825	3740	3680	3595	3535	3710	3565	71	1095	500	2330	5	1	14298752	525	-18.08	1.07	12	0.15	-203.00	3421.00	7430	20240412	-50.61	3595	20241025	2.09	7430	-50.61	20240412	3595	2.09	20241025	7430	-50.61	20240412	3595	2.09	20241025	4.96	N	171010	500	71 억	181301	N	N	N	N
38	20241025	110929	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	3625	-30	5	-0.82	60176850	16581	32.32	3660	3700	3595	4750	2560	3655	3629.27	1.27	-18	3825	3740	3680	3595	3535	3710	3565	71	1095	500	2330	5	1	14298752	518	-17.86	1.06	12	0.12	-203.00	3421.00	7430	20240412	-51.21	3595	20241025	0.83	7430	-51.21	20240412	3595	0.83	20241025	7430	-51.21	20240412	3595	0.83	20241025	4.96	N	171010	500	71 억	181301	N	N	N	N
39	20241025	100931	57	100.00	KOSDAQ		화학	N	N	N	N	N	3630	-25	5	-0.68	30730910	8420	16.41	3660	3700	3625	4750	2560	3655	3649.75	1.27	-649	3825	3740	3680	3595	3535	3710	3565	71	1095	500	2330	5	1	14298752	519	-17.88	1.06	12	0.06	-203.00	3421.00	7430	20240412	-51.14	3620	20241024	0.28	7430	-51.14	20240412	3620	0.28	20241024	7430	-51.14	20240412	3620	0.28	20241024	4.96	N	171010	500	71 억	181301	N	N	N	N
40	20241025	090935	57	100.00	KOSDAQ		화학	N	N	N	N	N	3680	25	2	0.68	4858565	1328	2.59	3660	3700	3650	4750	2560	3655	3658.56	1.27	445	3825	3740	3680	3595	3535	3710	3565	71	1095	500	2330	5	1	14298752	526	-18.13	1.08	12	0.01	-203.00	3421.00	7430	20240412	-50.47	3620	20241024	1.66	7430	-50.47	20240412	3620	1.66	20241024	7430	-50.47	20240412	3620	1.66	20241024	4.96	N	171010	500	71 억	181301	N	N	N	N
41	20241024	160914	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	3655	-165	5	-4.32	188404200	51119	177.71	3735	3765	3620	4965	2675	3820	3685.61	1.29	-3331	3933	3876	3773	3716	3613	3905	3745	71	1145	500	2440	5	1	14298752	523	-18.00	1.07	12	0.36	-203.00	3421.00	7430	20240412	-50.81	3620	20241024	0.97	7430	-50.81	20240412	3620	0.97	20241024	7430	-50.81	20240412	3620	0.97	20241024	5.03	N	171010	500	71 억	184457	N	N	N	N
42	20241024	150923	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	3670	-150	5	-3.93	174536910	47327	164.53	3735	3765	3620	4965	2675	3820	3687.89	1.29	-914	3933	3876	3773	3716	3613	3905	3745	71	1145	500	2440	5	1	14298752	525	-18.08	1.07	12	0.33	-203.00	3421.00	7430	20240412	-50.61	3620	20241024	1.38	7430	-50.61	20240412	3620	1.38	20241024	7430	-50.61	20240412	3620	1.38	20241024	5.03	N	171010	500	71 억	184457	N	N	N	N
43	20241024	140910	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	3710	-110	5	-2.88	147828065	40073	139.31	3735	3765	3620	4965	2675	3820	3688.97	1.29	1376	3933	3876	3773	3716	3613	3905	3745	71	1145	500	2440	5	1	14298752	530	-18.28	1.08	12	0.28	-203.00	3421.00	7430	20240412	-50.07	3620	20241024	2.49	7430	-50.07	20240412	3620	2.49	20241024	7430	-50.07	20240412	3620	2.49	20241024	5.03	N	171010	500	71 억	184457	N	N	N	N
44	20241024	130921	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	3675	-145	5	-3.80	120382965	32632	113.44	3735	3765	3620	4965	2675	3820	3689.11	1.29	2821	3933	3876	3773	3716	3613	3905	3745	71	1145	500	2440	5	1	14298752	525	-18.10	1.07	12	0.23	-203.00	3421.00	7430	20240412	-50.54	3620	20241024	1.52	7430	-50.54	20240412	3620	1.52	20241024	7430	-50.54	20240412	3620	1.52	20241024	5.03	N	171010	500	71 억	184457	N	N	N	N
45	20241024	120919	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	3705	-115	5	-3.01	109499340	29678	103.17	3735	3765	3620	4965	2675	3820	3689.58	1.29	2962	3933	3876	3773	3716	3613	3905	3745	71	1145	500	2440	5	1	14298752	530	-18.25	1.08	12	0.21	-203.00	3421.00	7430	20240412	-50.13	3620	20241024	2.35	7430	-50.13	20240412	3620	2.35	20241024	7430	-50.13	20240412	3620	2.35	20241024	5.03	N	171010	500	71 억	184457	N	N	N	N
46	20241024	110920	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	3700	-120	5	-3.14	63888580	17304	60.16	3735	3765	3620	4965	2675	3820	3692.13	1.29	-1037	3933	3876	3773	3716	3613	3905	3745	71	1145	500	2440	5	1	14298752	529	-18.23	1.08	12	0.12	-203.00	3421.00	7430	20240412	-50.20	3620	20241024	2.21	7430	-50.20	20240412	3620	2.21	20241024	7430	-50.20	20240412	3620	2.21	20241024	5.03	N	171010	500	71 억	184457	N	N	N	N
47	20241024	100852	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	3730	-90	5	-2.36	45541175	12348	42.93	3735	3765	3620	4965	2675	3820	3688.14	1.29	-3065	3933	3876	3773	3716	3613	3905	3745	71	1145	500	2440	5	1	14298752	533	-18.37	1.09	12	0.09	-203.00	3421.00	7430	20240412	-49.80	3620	20241024	3.04	7430	-49.80	20240412	3620	3.04	20241024	7430	-49.80	20240412	3620	3.04	20241024	5.03	N	171010	500	71 억	184457	N	N	N	N
48	20241024	090939	57	100.00	KOSDAQ		화학	N	N	N	N	N	3725	-95	5	-2.49	6151600	1647	5.73	3735	3765	3725	4965	2675	3820	3735.03	1.29	75	3933	3876	3773	3716	3613	3905	3745	71	1145	500	2440	5	1	14298752	533	-18.35	1.09	12	0.01	-203.00	3421.00	7430	20240412	-49.87	3670	20241023	1.50	7430	-49.87	20240412	3670	1.50	20241023	7430	-49.87	20240412	3670	1.50	20241023	5.03	N	171010	500	71 억	184457	N	N	N	N
49	20241023	160922	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	3820	100	2	2.69	107868510	28765	46.98	3720	3830	3670	4835	2605	3720	3749.96	1.22	9506	4006	3862	3786	3642	3566	3825	3605	71	1115	500	2380	5	1	14298752	546	-18.82	1.12	12	0.20	-203.00	3421.00	7430	20240412	-48.59	3670	20241023	4.09	7430	-48.59	20240412	3670	4.09	20241023	7430	-48.59	20240412	3670	4.09	20241023	5.04	N	171010	500	71 억	175133	N	N	N	N
50	20241023	150939	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	3785	65	2	1.75	103669620	27660	45.17	3720	3830	3670	4835	2605	3720	3748.00	1.22	9410	4006	3862	3786	3642	3566	3825	3605	71	1115	500	2380	5	1	14298752	541	-18.65	1.11	12	0.19	-203.00	3421.00	7430	20240412	-49.06	3670	20241023	3.13	7430	-49.06	20240412	3670	3.13	20241023	7430	-49.06	20240412	3670	3.13	20241023	5.04	N	171010	500	71 억	175133	N	N	N	N
51	20241023	140943	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	3800	80	2	2.15	80673705	21610	35.29	3720	3805	3670	4835	2605	3720	3733.17	1.22	7884	4006	3862	3786	3642	3566	3825	3605	71	1115	500	2380	5	1	14298752	543	-18.72	1.11	12	0.15	-203.00	3421.00	7430	20240412	-48.86	3670	20241023	3.54	7430	-48.86	20240412	3670	3.54	20241023	7430	-48.86	20240412	3670	3.54	20241023	5.04	N	171010	500	71 억	175133	N	N	N	N
52	20241023	130929	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	3740	20	2	0.54	55477705	14928	24.38	3720	3795	3670	4835	2605	3720	3716.35	1.22	2129	4006	3862	3786	3642	3566	3825	3605	71	1115	500	2380	5	1	14298752	535	-18.42	1.09	12	0.10	-203.00	3421.00	7430	20240412	-49.66	3670	20241023	1.91	7430	-49.66	20240412	3670	1.91	20241023	7430	-49.66	20240412	3670	1.91	20241023	5.04	N	171010	500	71 억	175133	N	N	N	N
53	20241023	120924	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	3755	35	2	0.94	45411555	12216	19.95	3720	3795	3670	4835	2605	3720	3717.38	1.22	2065	4006	3862	3786	3642	3566	3825	3605	71	1115	500	2380	5	1	14298752	537	-18.50	1.10	12	0.09	-203.00	3421.00	7430	20240412	-49.46	3670	20241023	2.32	7430	-49.46	20240412	3670	2.32	20241023	7430	-49.46	20240412	3670	2.32	20241023	5.04	N	171010	500	71 억	175133	N	N	N	N
54	20241023	110919	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	3715	-5	5	-0.13	37605445	10132	16.55	3720	3795	3670	4835	2605	3720	3711.55	1.22	1137	4006	3862	3786	3642	3566	3825	3605	71	1115	500	2380	5	1	14298752	531	-18.30	1.09	12	0.07	-203.00	3421.00	7430	20240412	-50.00	3670	20241023	1.23	7430	-50.00	20240412	3670	1.23	20241023	7430	-50.00	20240412	3670	1.23	20241023	5.04	N	171010	500	71 억	175133	N	N	N	N
55	20241023	100923	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	3750	30	2	0.81	10310850	2755	4.50	3720	3795	3705	4835	2605	3720	3742.60	1.22	-708	4006	3862	3786	3642	3566	3825	3605	71	1115	500	2380	5	1	14298752	536	-18.47	1.10	12	0.02	-203.00	3421.00	7430	20240412	-49.53	3705	20241023	1.21	7430	-49.53	20240412	3705	1.21	20241023	7430	-49.53	20240412	3705	1.21	20241023	5.04	N	171010	500	71 억	175133	N	N	N	N
56	20241023	090924	57	100.00	KOSDAQ		화학	N	N	N	N	N	3720	0	3	0.00	3093335	829	1.35	3720	3795	3720	4835	2605	3720	3731.41	1.22	122	4006	3862	3786	3642	3566	3825	3605	71	1115	500	2380	5	1	14298752	532	-18.33	1.09	12	0.01	-203.00	3421.00	7430	20240412	-49.93	3710	20241022	0.27	7430	-49.93	20240412	3710	0.27	20241022	7430	-49.93	20240412	3710	0.27	20241022	5.04	N	171010	500	71 억	175133	N	N	N	N
57	20241022	160912	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	3720	-155	5	-4.00	227953040	60610	188.91	3875	3930	3710	5030	2715	3875	3761.38	1.28	-8277	3995	3935	3890	3830	3785	3912	3807	71	1155	500	2480	5	1	14298752	532	-18.33	1.09	12	0.42	-203.00	3421.00	7430	20240412	-49.93	3710	20241022	0.27	7430	-49.93	20240412	3710	0.27	20241022	7430	-49.93	20240412	3710	0.27	20241022	5.09	N	171010	500	71 억	183387	N	N	N	N
58	20241022	150924	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	3720	-155	5	-4.00	204763310	54377	169.48	3875	3930	3710	5030	2715	3875	3765.61	1.28	-8535	3995	3935	3890	3830	3785	3912	3807	71	1155	500	2480	5	1	14298752	532	-18.33	1.09	12	0.38	-203.00	3421.00	7430	20240412	-49.93	3710	20241022	0.27	7430	-49.93	20240412	3710	0.27	20241022	7430	-49.93	20240412	3710	0.27	20241022	5.09	N	171010	500	71 억	183387	N	N	N	N
59	20241022	140924	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	3750	-125	5	-3.23	175352235	46499	144.93	3875	3930	3725	5030	2715	3875	3771.09	1.28	-7799	3995	3935	3890	3830	3785	3912	3807	71	1155	500	2480	5	1	14298752	536	-18.47	1.10	12	0.33	-203.00	3421.00	7430	20240412	-49.53	3725	20241022	0.67	7430	-49.53	20240412	3725	0.67	20241022	7430	-49.53	20240412	3725	0.67	20241022	5.09	N	171010	500	71 억	183387	N	N	N	N
60	20241022	130924	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	3785	-90	5	-2.32	147799350	39155	122.04	3875	3930	3725	5030	2715	3875	3774.71	1.28	-7376	3995	3935	3890	3830	3785	3912	3807	71	1155	500	2480	5	1	14298752	541	-18.65	1.11	12	0.27	-203.00	3421.00	7430	20240412	-49.06	3725	20241022	1.61	7430	-49.06	20240412	3725	1.61	20241022	7430	-49.06	20240412	3725	1.61	20241022	5.09	N	171010	500	71 억	183387	N	N	N	N
61	20241022	120921	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	3775	-100	5	-2.58	133594715	35384	110.29	3875	3930	3725	5030	2715	3875	3775.55	1.28	-7175	3995	3935	3890	3830	3785	3912	3807	71	1155	500	2480	5	1	14298752	540	-18.60	1.10	12	0.25	-203.00	3421.00	7430	20240412	-49.19	3725	20241022	1.34	7430	-49.19	20240412	3725	1.34	20241022	7430	-49.19	20240412	3725	1.34	20241022	5.09	N	171010	500	71 억	183387	N	N	N	N
62	20241022	110917	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	3785	-90	5	-2.32	116381280	30829	96.09	3875	3930	3725	5030	2715	3875	3775.04	1.28	-4669	3995	3935	3890	3830	3785	3912	3807	71	1155	500	2480	5	1	14298752	541	-18.65	1.11	12	0.22	-203.00	3421.00	7430	20240412	-49.06	3725	20241022	1.61	7430	-49.06	20240412	3725	1.61	20241022	7430	-49.06	20240412	3725	1.61	20241022	5.09	N	171010	500	71 억	183387	N	N	N	N
63	20241022	100919	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	3755	-120	5	-3.10	104003585	27538	85.83	3875	3930	3725	5030	2715	3875	3776.71	1.28	-4451	3995	3935	3890	3830	3785	3912	3807	71	1155	500	2480	5	1	14298752	537	-18.50	1.10	12	0.19	-203.00	3421.00	7430	20240412	-49.46	3725	20241022	0.81	7430	-49.46	20240412	3725	0.81	20241022	7430	-49.46	20240412	3725	0.81	20241022	5.09	N	171010	500	71 억	183387	N	N	N	N
64	20241022	090919	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	3835	-40	5	-1.03	23618245	6155	19.18	3875	3930	3815	5030	2715	3875	3837.21	1.28	-3056	3995	3935	3890	3830	3785	3912	3807	71	1155	500	2480	5	1	14298752	548	-18.89	1.12	12	0.04	-203.00	3421.00	7430	20240412	-48.38	3815	20241022	0.52	7430	-48.38	20240412	3815	0.52	20241022	7430	-48.38	20240412	3815	0.52	20241022	5.09	N	171010	500	71 억	183387	N	N	N	N
65	20241021	160910	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	3875	-55	5	-1.40	125089225	32024	53.23	3935	3950	3845	5100	2755	3930	3907.35	1.31	-4495	4096	4012	3961	3877	3826	3987	3852	71	1170	500	2510	5	1	14298752	554	-19.09	1.13	12	0.22	-203.00	3421.00	7430	20240412	-47.85	3845	20241021	0.78	7430	-47.85	20240412	3845	0.78	20241021	7430	-47.85	20240412	3845	0.78	20241021	4.99	N	171010	500	71 억	187860	N	N	N	N
66	20241021	150916	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	3880	-50	5	-1.27	101058890	25824	42.93	3935	3950	3845	5100	2755	3930	3913.37	1.31	-6148	4096	4012	3961	3877	3826	3987	3852	71	1170	500	2510	5	1	14298752	555	-19.11	1.13	12	0.18	-203.00	3421.00	7430	20240412	-47.78	3845	20241021	0.91	7430	-47.78	20240412	3845	0.91	20241021	7430	-47.78	20240412	3845	0.91	20241021	4.99	N	171010	500	71 억	187860	N	N	N	N
67	20241021	140918	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	3920	-10	5	-0.25	85477510	21831	36.29	3935	3950	3845	5100	2755	3930	3915.42	1.31	-6746	4096	4012	3961	3877	3826	3987	3852	71	1170	500	2510	5	1	14298752	561	-19.31	1.15	12	0.15	-203.00	3421.00	7430	20240412	-47.24	3845	20241021	1.95	7430	-47.24	20240412	3845	1.95	20241021	7430	-47.24	20240412	3845	1.95	20241021	4.99	N	171010	500	71 억	187860	N	N	N	N
68	20241021	130915	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	3945	15	2	0.38	75470490	19277	32.04	3935	3950	3845	5100	2755	3930	3915.05	1.31	-6949	4096	4012	3961	3877	3826	3987	3852	71	1170	500	2510	5	1	14298752	564	-19.43	1.15	12	0.13	-203.00	3421.00	7430	20240412	-46.90	3845	20241021	2.60	7430	-46.90	20240412	3845	2.60	20241021	7430	-46.90	20240412	3845	2.60	20241021	4.99	N	171010	500	71 억	187860	N	N	N	N
69	20241021	120915	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	3925	-5	5	-0.13	68768645	17575	29.21	3935	3950	3845	5100	2755	3930	3912.87	1.31	-5519	4096	4012	3961	3877	3826	3987	3852	71	1170	500	2510	5	1	14298752	561	-19.33	1.15	12	0.12	-203.00	3421.00	7430	20240412	-47.17	3845	20241021	2.08	7430	-47.17	20240412	3845	2.08	20241021	7430	-47.17	20240412	3845	2.08	20241021	4.99	N	171010	500	71 억	187860	N	N	N	N
70	20241021	110910	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	3940	10	2	0.25	63668795	16279	27.06	3935	3950	3845	5100	2755	3930	3911.10	1.31	-5743	4096	4012	3961	3877	3826	3987	3852	71	1170	500	2510	5	1	14298752	563	-19.41	1.15	12	0.11	-203.00	3421.00	7430	20240412	-46.97	3845	20241021	2.47	7430	-46.97	20240412	3845	2.47	20241021	7430	-46.97	20240412	3845	2.47	20241021	4.99	N	171010	500	71 억	187860	N	N	N	N
71	20241021	100914	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	3910	-20	5	-0.51	44127430	11305	18.79	3935	3950	3845	5100	2755	3930	3903.36	1.31	-5914	4096	4012	3961	3877	3826	3987	3852	71	1170	500	2510	5	1	14298752	559	-19.26	1.14	12	0.08	-203.00	3421.00	7430	20240412	-47.38	3845	20241021	1.69	7430	-47.38	20240412	3845	1.69	20241021	7430	-47.38	20240412	3845	1.69	20241021	4.99	N	171010	500	71 억	187860	N	N	N	N
72	20241021	090912	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	3900	-30	5	-0.76	21246660	5422	9.01	3935	3950	3880	5100	2755	3930	3918.60	1.31	-4967	4096	4012	3961	3877	3826	3987	3852	71	1170	500	2510	5	1	14298752	558	-19.21	1.14	12	0.04	-203.00	3421.00	7430	20240412	-47.51	3880	20241021	0.52	7430	-47.51	20240412	3880	0.52	20241021	7430	-47.51	20240412	3880	0.52	20241021	4.99	N	171010	500	71 억	187860	N	N	N	N
73	20241018	160911	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	3930	-100	5	-2.48	236120540	59584	108.72	4030	4045	3910	5230	2825	4030	3962.98	1.51	-28357	4110	4070	4040	4000	3970	4055	3985	71	1200	500	2570	5	1	14298752	562	-19.36	1.15	12	0.42	-203.00	3421.00	7430	20240412	-47.11	3910	20241018	0.51	7430	-47.11	20240412	3910	0.51	20241018	7430	-47.11	20240412	3910	0.51	20241018	4.98	N	171010	500	71 억	216215	N	N	N	N
74	20241018	150934	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	3935	-95	5	-2.36	219628145	55377	101.05	4030	4045	3920	5230	2825	4030	3966.05	1.51	-27422	4110	4070	4040	4000	3970	4055	3985	71	1200	500	2570	5	1	14298752	563	-19.38	1.15	12	0.39	-203.00	3421.00	7430	20240412	-47.04	3920	20241018	0.38	7430	-47.04	20240412	3920	0.38	20241018	7430	-47.04	20240412	3920	0.38	20241018	4.98	N	171010	500	71 억	216215	N	N	N	N
75	20241018	140935	57	100.00	KOSDAQ		화학	N	N	N	N	N	3930	-100	5	-2.48	195783385	49307	89.97	4030	4045	3925	5230	2825	4030	3970.70	1.51	-23350	4110	4070	4040	4000	3970	4055	3985	71	1200	500	2570	5	1	14298752	562	-19.36	1.15	12	0.34	-203.00	3421.00	7430	20240412	-47.11	3920	20240909	0.26	7430	-47.11	20240412	3920	0.26	20240909	7430	-47.11	20240412	3920	0.26	20240909	4.98	N	171010	500	71 억	216215	N	N	N	N
76	20241018	130920	57	100.00	KOSDAQ		화학	N	N	N	N	N	3960	-70	5	-1.74	126167700	31660	57.77	4030	4045	3950	5230	2825	4030	3985.08	1.51	-20463	4110	4070	4040	4000	3970	4055	3985	71	1200	500	2570	5	1	14298752	566	-19.51	1.16	12	0.22	-203.00	3421.00	7430	20240412	-46.70	3920	20240909	1.02	7430	-46.70	20240412	3920	1.02	20240909	7430	-46.70	20240412	3920	1.02	20240909	4.98	N	171010	500	71 억	216215	N	N	N	N
77	20241018	120931	57	100.00	KOSDAQ		화학	N	N	N	N	N	3985	-45	5	-1.12	91504455	22915	41.81	4030	4045	3970	5230	2825	4030	3993.21	1.51	-16605	4110	4070	4040	4000	3970	4055	3985	71	1200	500	2570	5	1	14298752	570	-19.63	1.16	12	0.16	-203.00	3421.00	7430	20240412	-46.37	3920	20240909	1.66	7430	-46.37	20240412	3920	1.66	20240909	7430	-46.37	20240412	3920	1.66	20240909	4.98	N	171010	500	71 억	216215	N	N	N	N
78	20241018	110930	57	100.00	KOSDAQ		화학	N	N	N	N	N	3985	-45	5	-1.12	79880190	19994	36.48	4030	4045	3970	5230	2825	4030	3995.21	1.51	-14861	4110	4070	4040	4000	3970	4055	3985	71	1200	500	2570	5	1	14298752	570	-19.63	1.16	12	0.14	-203.00	3421.00	7430	20240412	-46.37	3920	20240909	1.66	7430	-46.37	20240412	3920	1.66	20240909	7430	-46.37	20240412	3920	1.66	20240909	4.98	N	171010	500	71 억	216215	N	N	N	N
79	20241018	100914	57	100.00	KOSDAQ		화학	N	N	N	N	N	4000	-30	5	-0.74	63296420	15835	28.89	4030	4045	3970	5230	2825	4030	3997.25	1.51	-11266	4110	4070	4040	4000	3970	4055	3985	71	1200	500	2570	5	1	14298752	572	-19.70	1.17	12	0.11	-203.00	3421.00	7430	20240412	-46.16	3920	20240909	2.04	7430	-46.16	20240412	3920	2.04	20240909	7430	-46.16	20240412	3920	2.04	20240909	4.98	N	171010	500	71 억	216215	N	N	N	N
80	20241018	090917	57	100.00	KOSDAQ		화학	N	N	N	N	N	4040	10	2	0.25	2666015	664	1.21	4030	4045	4010	5230	2825	4030	4015.08	1.51	-94	4110	4070	4040	4000	3970	4055	3985	71	1200	500	2570	5	1	14298752	578	-19.90	1.18	12	0.00	-203.00	3421.00	7430	20240412	-45.63	3920	20240909	3.06	7430	-45.63	20240412	3920	3.06	20240909	7430	-45.63	20240412	3920	3.06	20240909	4.98	N	171010	500	71 억	216215	N	N	N	N
81	20241017	160914	57	100.00	KOSDAQ		화학	N	N	N	N	N	4030	-70	5	-1.71	217569860	54100	202.30	4060	4080	4010	5330	2870	4100	4021.31	1.57	-8779	4220	4160	4090	4030	3960	4190	4060	71	1230	500	2620	5	1	14298752	576	-19.85	1.18	12	0.38	-203.00	3421.00	7430	20240412	-45.76	3920	20240909	2.81	7430	-45.76	20240412	3920	2.81	20240909	7430	-45.76	20240412	3920	2.81	20240909	4.98	N	171010	500	71 억	224979	N	N	N	N
82	20241017	150916	57	100.00	KOSDAQ		화학	N	N	N	N	N	4010	-90	5	-2.20	205773595	51170	191.35	4060	4080	4010	5330	2870	4100	4021.04	1.57	-9764	4220	4160	4090	4030	3960	4190	4060	71	1230	500	2620	5	1	14298752	573	-19.75	1.17	12	0.36	-203.00	3421.00	7430	20240412	-46.03	3920	20240909	2.30	7430	-46.03	20240412	3920	2.30	20240909	7430	-46.03	20240412	3920	2.30	20240909	4.98	N	171010	500	71 억	224979	N	N	N	N
83	20241017	140919	57	100.00	KOSDAQ		화학	N	N	N	N	N	4015	-85	5	-2.07	163022825	40530	151.56	4060	4080	4010	5330	2870	4100	4021.86	1.57	-9077	4220	4160	4090	4030	3960	4190	4060	71	1230	500	2620	5	1	14298752	574	-19.78	1.17	12	0.28	-203.00	3421.00	7430	20240412	-45.96	3920	20240909	2.42	7430	-45.96	20240412	3920	2.42	20240909	7430	-45.96	20240412	3920	2.42	20240909	4.98	N	171010	500	71 억	224979	N	N	N	N
84	20241017	130916	57	100.00	KOSDAQ		화학	N	N	N	N	N	4040	-60	5	-1.46	151225575	37597	140.59	4060	4080	4010	5330	2870	4100	4021.83	1.57	-8323	4220	4160	4090	4030	3960	4190	4060	71	1230	500	2620	5	1	14298752	578	-19.90	1.18	12	0.26	-203.00	3421.00	7430	20240412	-45.63	3920	20240909	3.06	7430	-45.63	20240412	3920	3.06	20240909	7430	-45.63	20240412	3920	3.06	20240909	4.98	N	171010	500	71 억	224979	N	N	N	N
85	20241017	120920	57	100.00	KOSDAQ		화학	N	N	N	N	N	4040	-60	5	-1.46	139061010	34574	129.29	4060	4080	4010	5330	2870	4100	4021.64	1.57	-6001	4220	4160	4090	4030	3960	4190	4060	71	1230	500	2620	5	1	14298752	578	-19.90	1.18	12	0.24	-203.00	3421.00	7430	20240412	-45.63	3920	20240909	3.06	7430	-45.63	20240412	3920	3.06	20240909	7430	-45.63	20240412	3920	3.06	20240909	4.98	N	171010	500	71 억	224979	N	N	N	N
86	20241017	110919	57	100.00	KOSDAQ		화학	N	N	N	N	N	4020	-80	5	-1.95	125236085	31133	116.42	4060	4080	4010	5330	2870	4100	4022.08	1.57	-5071	4220	4160	4090	4030	3960	4190	4060	71	1230	500	2620	5	1	14298752	575	-19.80	1.18	12	0.22	-203.00	3421.00	7430	20240412	-45.90	3920	20240909	2.55	7430	-45.90	20240412	3920	2.55	20240909	7430	-45.90	20240412	3920	2.55	20240909	4.98	N	171010	500	71 억	224979	N	N	N	N
87	20241017	100916	57	100.00	KOSDAQ		화학	N	N	N	N	N	4035	-65	5	-1.59	87078040	21625	80.87	4060	4080	4015	5330	2870	4100	4025.99	1.57	-2904	4220	4160	4090	4030	3960	4190	4060	71	1230	500	2620	5	1	14298752	577	-19.88	1.18	12	0.15	-203.00	3421.00	7430	20240412	-45.69	3920	20240909	2.93	7430	-45.69	20240412	3920	2.93	20240909	7430	-45.69	20240412	3920	2.93	20240909	4.98	N	171010	500	71 억	224979	N	N	N	N
88	20241017	090910	57	100.00	KOSDAQ		화학	N	N	N	N	N	4080	-20	5	-0.49	5862440	1441	5.39	4060	4080	4060	5330	2870	4100	4062.76	1.57	57	4220	4160	4090	4030	3960	4190	4060	71	1230	500	2620	5	1	14298752	583	-20.10	1.19	12	0.01	-203.00	3421.00	7430	20240412	-45.09	3920	20240909	4.08	7430	-45.09	20240412	3920	4.08	20240909	7430	-45.09	20240412	3920	4.08	20240909	4.98	N	171010	500	71 억	224979	N	N	N	N
89	20241016	160907	57	100.00	KOSDAQ		화학	N	N	N	N	N	4100	-30	5	-0.73	97944060	24081	64.82	4095	4150	4020	5360	2895	4130	4067.27	1.60	-4388	4220	4175	4135	4090	4050	4155	4070	71	1230	500	2640	5	1	14298752	586	-20.20	1.20	12	0.17	-203.00	3421.00	7430	20240412	-44.82	3920	20240909	4.59	7430	-44.82	20240412	3920	4.59	20240909	7430	-44.82	20240412	3920	4.59	20240909	5.09	N	171010	500	71 억	229367	N	N	N	N
90	20241016	150911	57	100.00	KOSDAQ		화학	N	N	N	N	N	4090	-40	5	-0.97	90211195	22187	59.72	4095	4150	4020	5360	2895	4130	4065.95	1.60	-3209	4220	4175	4135	4090	4050	4155	4070	71	1230	500	2640	5	1	14298752	585	-20.15	1.20	12	0.16	-203.00	3421.00	7430	20240412	-44.95	3920	20240909	4.34	7430	-44.95	20240412	3920	4.34	20240909	7430	-44.95	20240412	3920	4.34	20240909	5.09	N	171010	500	71 억	229367	N	N	N	N
91	20241016	140913	57	100.00	KOSDAQ		화학	N	N	N	N	N	4075	-55	5	-1.33	86817665	21354	57.48	4095	4150	4020	5360	2895	4130	4065.64	1.60	-2743	4220	4175	4135	4090	4050	4155	4070	71	1230	500	2640	5	1	14298752	583	-20.07	1.19	12	0.15	-203.00	3421.00	7430	20240412	-45.15	3920	20240909	3.95	7430	-45.15	20240412	3920	3.95	20240909	7430	-45.15	20240412	3920	3.95	20240909	5.09	N	171010	500	71 억	229367	N	N	N	N
92	20241016	130908	57	100.00	KOSDAQ		화학	N	N	N	N	N	4070	-60	5	-1.45	82406265	20270	54.56	4095	4150	4020	5360	2895	4130	4065.43	1.60	-2026	4220	4175	4135	4090	4050	4155	4070	71	1230	500	2640	5	1	14298752	582	-20.05	1.19	12	0.14	-203.00	3421.00	7430	20240412	-45.22	3920	20240909	3.83	7430	-45.22	20240412	3920	3.83	20240909	7430	-45.22	20240412	3920	3.83	20240909	5.09	N	171010	500	71 억	229367	N	N	N	N
93	20241016	120909	57	100.00	KOSDAQ		화학	N	N	N	N	N	4105	-25	5	-0.61	72951105	17956	48.34	4095	4150	4020	5360	2895	4130	4062.77	1.60	-1441	4220	4175	4135	4090	4050	4155	4070	71	1230	500	2640	5	1	14298752	587	-20.22	1.20	12	0.13	-203.00	3421.00	7430	20240412	-44.75	3920	20240909	4.72	7430	-44.75	20240412	3920	4.72	20240909	7430	-44.75	20240412	3920	4.72	20240909	5.09	N	171010	500	71 억	229367	N	N	N	N
94	20241016	110907	57	100.00	KOSDAQ		화학	N	N	N	N	N	4115	-15	5	-0.36	67765735	16692	44.93	4095	4150	4020	5360	2895	4130	4059.77	1.60	-1163	4220	4175	4135	4090	4050	4155	4070	71	1230	500	2640	5	1	14298752	588	-20.27	1.20	12	0.12	-203.00	3421.00	7430	20240412	-44.62	3920	20240909	4.97	7430	-44.62	20240412	3920	4.97	20240909	7430	-44.62	20240412	3920	4.97	20240909	5.09	N	171010	500	71 억	229367	N	N	N	N
95	20241016	100907	57	100.00	KOSDAQ		화학	N	N	N	N	N	4115	-15	5	-0.36	59366685	14649	39.43	4095	4150	4020	5360	2895	4130	4052.61	1.60	-629	4220	4175	4135	4090	4050	4155	4070	71	1230	500	2640	5	1	14298752	588	-20.27	1.20	12	0.10	-203.00	3421.00	7430	20240412	-44.62	3920	20240909	4.97	7430	-44.62	20240412	3920	4.97	20240909	7430	-44.62	20240412	3920	4.97	20240909	5.09	N	171010	500	71 억	229367	N	N	N	N
96	20241016	090909	57	100.00	KOSDAQ		화학	N	N	N	N	N	4040	-90	5	-2.18	30426575	7515	20.23	4095	4095	4020	5360	2895	4130	4048.78	1.60	-824	4220	4175	4135	4090	4050	4155	4070	71	1230	500	2640	5	1	14298752	578	-19.90	1.18	12	0.05	-203.00	3421.00	7430	20240412	-45.63	3920	20240909	3.06	7430	-45.63	20240412	3920	3.06	20240909	7430	-45.63	20240412	3920	3.06	20240909	5.09	N	171010	500	71 억	229367	N	N	N	N
97	20241015	160904	57	100.00	KOSDAQ		화학	N	N	N	N	N	4130	0	3	0.00	151915010	36740	91.00	4140	4180	4095	5360	2895	4130	4134.87	1.64	-5801	4286	4207	4116	4037	3946	4247	4077	71	1230	500	2640	5	1	14298752	591	-20.34	1.21	12	0.26	-203.00	3421.00	7430	20240412	-44.41	3920	20240909	5.36	7430	-44.41	20240412	3920	5.36	20240909	7430	-44.41	20240412	3920	5.36	20240909	5.07	N	171010	500	71 억	235169	N	N	N	N
98	20241015	150911	57	100.00	KOSDAQ		화학	N	N	N	N	N	4130	0	3	0.00	149104730	36059	89.31	4140	4180	4095	5360	2895	4130	4135.02	1.64	-5509	4286	4207	4116	4037	3946	4247	4077	71	1230	500	2640	5	1	14298752	591	-20.34	1.21	12	0.25	-203.00	3421.00	7430	20240412	-44.41	3920	20240909	5.36	7430	-44.41	20240412	3920	5.36	20240909	7430	-44.41	20240412	3920	5.36	20240909	5.07	N	171010	500	71 억	235169	N	N	N	N
99	20241015	140910	57	100.00	KOSDAQ		화학	N	N	N	N	N	4130	0	3	0.00	137984465	33367	82.64	4140	4180	4095	5360	2895	4130	4135.36	1.64	-4712	4286	4207	4116	4037	3946	4247	4077	71	1230	500	2640	5	1	14298752	591	-20.34	1.21	12	0.23	-203.00	3421.00	7430	20240412	-44.41	3920	20240909	5.36	7430	-44.41	20240412	3920	5.36	20240909	7430	-44.41	20240412	3920	5.36	20240909	5.07	N	171010	500	71 억	235169	N	N	N	N
100	20241015	130907	57	100.00	KOSDAQ		화학	N	N	N	N	N	4150	20	2	0.48	116403195	28130	69.67	4140	4180	4095	5360	2895	4130	4138.04	1.64	-5569	4286	4207	4116	4037	3946	4247	4077	71	1230	500	2640	5	1	14298752	593	-20.44	1.21	12	0.20	-203.00	3421.00	7430	20240412	-44.15	3920	20240909	5.87	7430	-44.15	20240412	3920	5.87	20240909	7430	-44.15	20240412	3920	5.87	20240909	5.07	N	171010	500	71 억	235169	N	N	N	N
101	20241015	120908	57	100.00	KOSDAQ		화학	N	N	N	N	N	4155	25	2	0.61	99002255	23953	59.33	4140	4180	4095	5360	2895	4130	4133.19	1.64	-6070	4286	4207	4116	4037	3946	4247	4077	71	1230	500	2640	5	1	14298752	594	-20.47	1.21	12	0.17	-203.00	3421.00	7430	20240412	-44.08	3920	20240909	5.99	7430	-44.08	20240412	3920	5.99	20240909	7430	-44.08	20240412	3920	5.99	20240909	5.07	N	171010	500	71 억	235169	N	N	N	N
102	20241015	110916	57	100.00	KOSDAQ		화학	N	N	N	N	N	4175	45	2	1.09	85903645	20811	51.55	4140	4180	4095	5360	2895	4130	4127.80	1.64	-5402	4286	4207	4116	4037	3946	4247	4077	71	1230	500	2640	5	1	14298752	597	-20.57	1.22	12	0.15	-203.00	3421.00	7430	20240412	-43.81	3920	20240909	6.51	7430	-43.81	20240412	3920	6.51	20240909	7430	-43.81	20240412	3920	6.51	20240909	5.07	N	171010	500	71 억	235169	N	N	N	N
103	20241015	100910	57	100.00	KOSDAQ		화학	N	N	N	N	N	4105	-25	5	-0.61	46886430	11387	28.20	4140	4175	4100	5360	2895	4130	4117.54	1.64	-3200	4286	4207	4116	4037	3946	4247	4077	71	1230	500	2640	5	1	14298752	587	-20.22	1.20	12	0.08	-203.00	3421.00	7430	20240412	-44.75	3920	20240909	4.72	7430	-44.75	20240412	3920	4.72	20240909	7430	-44.75	20240412	3920	4.72	20240909	5.07	N	171010	500	71 억	235169	N	N	N	N
104	20241015	090906	57	100.00	KOSDAQ		화학	N	N	N	N	N	4135	5	2	0.12	4488395	1083	2.68	4140	4175	4135	5360	2895	4130	4144.41	1.64	531	4286	4207	4116	4037	3946	4247	4077	71	1230	500	2640	5	1	14298752	591	-20.37	1.21	12	0.01	-203.00	3421.00	7430	20240412	-44.35	3920	20240909	5.48	7430	-44.35	20240412	3920	5.48	20240909	7430	-44.35	20240412	3920	5.48	20240909	5.07	N	171010	500	71 억	235169	N	N	N	N
105	20241014	160846	57	100.00	KOSDAQ		화학	N	N	N	N	N	4130	40	2	0.98	166598290	40337	118.69	4025	4195	4025	5310	2865	4090	4130.16	1.54	14680	4193	4141	4098	4046	4003	4167	4072	71	1220	500	2610	5	1	14298752	591	-20.34	1.21	12	0.28	-203.00	3421.00	7430	20240412	-44.41	3920	20240909	5.36	7430	-44.41	20240412	3920	5.36	20240909	7430	-44.41	20240412	3920	5.36	20240909	5.00	N	171010	500	71 억	220489	N	N	N	N
106	20241014	150857	57	100.00	KOSDAQ		화학	N	N	N	N	N	4120	30	2	0.73	163411595	39565	116.42	4025	4195	4025	5310	2865	4090	4130.21	1.54	14719	4193	4141	4098	4046	4003	4167	4072	71	1220	500	2610	5	1	14298752	589	-20.30	1.20	12	0.28	-203.00	3421.00	7430	20240412	-44.55	3920	20240909	5.10	7430	-44.55	20240412	3920	5.10	20240909	7430	-44.55	20240412	3920	5.10	20240909	5.00	N	171010	500	71 억	220489	N	N	N	N
107	20241014	140856	57	100.00	KOSDAQ		화학	N	N	N	N	N	4120	30	2	0.73	162665880	39384	115.88	4025	4195	4025	5310	2865	4090	4130.25	1.54	14607	4193	4141	4098	4046	4003	4167	4072	71	1220	500	2610	5	1	14298752	589	-20.30	1.20	12	0.28	-203.00	3421.00	7430	20240412	-44.55	3920	20240909	5.10	7430	-44.55	20240412	3920	5.10	20240909	7430	-44.55	20240412	3920	5.10	20240909	5.00	N	171010	500	71 억	220489	N	N	N	N
108	20241014	130855	57	100.00	KOSDAQ		화학	N	N	N	N	N	4105	15	2	0.37	153384790	37125	109.24	4025	4195	4025	5310	2865	4090	4131.58	1.54	13878	4193	4141	4098	4046	4003	4167	4072	71	1220	500	2610	5	1	14298752	587	-20.22	1.20	12	0.26	-203.00	3421.00	7430	20240412	-44.75	3920	20240909	4.72	7430	-44.75	20240412	3920	4.72	20240909	7430	-44.75	20240412	3920	4.72	20240909	5.00	N	171010	500	71 억	220489	N	N	N	N
109	20241014	120848	57	100.00	KOSDAQ		화학	N	N	N	N	N	4115	25	2	0.61	148138975	35849	105.48	4025	4195	4025	5310	2865	4090	4132.30	1.54	13750	4193	4141	4098	4046	4003	4167	4072	71	1220	500	2610	5	1	14298752	588	-20.27	1.20	12	0.25	-203.00	3421.00	7430	20240412	-44.62	3920	20240909	4.97	7430	-44.62	20240412	3920	4.97	20240909	7430	-44.62	20240412	3920	4.97	20240909	5.00	N	171010	500	71 억	220489	N	N	N	N
110	20241014	110846	57	100.00	KOSDAQ		화학	N	N	N	N	N	4120	30	2	0.73	143561585	34734	102.20	4025	4195	4025	5310	2865	4090	4133.17	1.54	13773	4193	4141	4098	4046	4003	4167	4072	71	1220	500	2610	5	1	14298752	589	-20.30	1.20	12	0.24	-203.00	3421.00	7430	20240412	-44.55	3920	20240909	5.10	7430	-44.55	20240412	3920	5.10	20240909	7430	-44.55	20240412	3920	5.10	20240909	5.00	N	171010	500	71 억	220489	N	N	N	N
111	20241014	100848	57	100.00	KOSDAQ		화학	N	N	N	N	N	4130	40	2	0.98	127688150	30879	90.86	4025	4195	4025	5310	2865	4090	4135.11	1.54	12807	4193	4141	4098	4046	4003	4167	4072	71	1220	500	2610	5	1	14298752	591	-20.34	1.21	12	0.22	-203.00	3421.00	7430	20240412	-44.41	3920	20240909	5.36	7430	-44.41	20240412	3920	5.36	20240909	7430	-44.41	20240412	3920	5.36	20240909	5.00	N	171010	500	71 억	220489	N	N	N	N
112	20241014	090851	57	100.00	KOSDAQ		화학	N	N	N	N	N	4060	-30	5	-0.73	13238790	3281	9.65	4025	4065	4025	5310	2865	4090	4034.99	1.54	960	4193	4141	4098	4046	4003	4167	4072	71	1220	500	2610	5	1	14298752	581	-20.00	1.19	12	0.02	-203.00	3421.00	7430	20240412	-45.36	3920	20240909	3.57	7430	-45.36	20240412	3920	3.57	20240909	7430	-45.36	20240412	3920	3.57	20240909	5.00	N	171010	500	71 억	220489	N	N	N	N
113	20241011	160833	57	100.00	KOSDAQ		화학	N	N	N	N	N	4090	30	2	0.74	107735040	26400	61.49	4055	4150	4055	5270	2845	4060	4080.87	1.54	158	4213	4136	4093	4016	3973	4115	3995	71	1210	500	2590	5	1	14298752	585	-20.15	1.20	12	0.18	-203.00	3421.00	7430	20240412	-44.95	3920	20240909	4.34	7430	-44.95	20240412	3920	4.34	20240909	7430	-44.95	20240412	3920	4.34	20240909	4.99	N	171010	500	71 억	220327	N	N	N	N
114	20241011	150847	57	100.00	KOSDAQ		화학	N	N	N	N	N	4085	25	2	0.62	105203605	25781	60.05	4055	4150	4055	5270	2845	4060	4080.66	1.54	248	4213	4136	4093	4016	3973	4115	3995	71	1210	500	2590	5	1	14298752	584	-20.12	1.19	12	0.18	-203.00	3421.00	7430	20240412	-45.02	3920	20240909	4.21	7430	-45.02	20240412	3920	4.21	20240909	7430	-45.02	20240412	3920	4.21	20240909	4.99	N	171010	500	71 억	220327	N	N	N	N
115	20241011	140849	57	100.00	KOSDAQ		화학	N	N	N	N	N	4065	5	2	0.12	76743055	18790	43.76	4055	4150	4055	5270	2845	4060	4084.25	1.54	2142	4213	4136	4093	4016	3973	4115	3995	71	1210	500	2590	5	1	14298752	581	-20.02	1.19	12	0.13	-203.00	3421.00	7430	20240412	-45.29	3920	20240909	3.70	7430	-45.29	20240412	3920	3.70	20240909	7430	-45.29	20240412	3920	3.70	20240909	4.99	N	171010	500	71 억	220327	N	N	N	N
116	20241011	130849	57	100.00	KOSDAQ		화학	N	N	N	N	N	4100	40	2	0.99	57402095	14042	32.71	4055	4150	4055	5270	2845	4060	4087.89	1.54	4876	4213	4136	4093	4016	3973	4115	3995	71	1210	500	2590	5	1	14298752	586	-20.20	1.20	12	0.10	-203.00	3421.00	7430	20240412	-44.82	3920	20240909	4.59	7430	-44.82	20240412	3920	4.59	20240909	7430	-44.82	20240412	3920	4.59	20240909	4.99	N	171010	500	71 억	220327	N	N	N	N
117	20241011	120843	57	100.00	KOSDAQ		화학	N	N	N	N	N	4120	60	2	1.48	45240670	11069	25.78	4055	4150	4055	5270	2845	4060	4087.15	1.54	4557	4213	4136	4093	4016	3973	4115	3995	71	1210	500	2590	5	1	14298752	589	-20.30	1.20	12	0.08	-203.00	3421.00	7430	20240412	-44.55	3920	20240909	5.10	7430	-44.55	20240412	3920	5.10	20240909	7430	-44.55	20240412	3920	5.10	20240909	4.99	N	171010	500	71 억	220327	N	N	N	N
118	20241011	110844	57	100.00	KOSDAQ		화학	N	N	N	N	N	4090	30	2	0.74	42258935	10343	24.09	4055	4150	4055	5270	2845	4060	4085.75	1.54	4665	4213	4136	4093	4016	3973	4115	3995	71	1210	500	2590	5	1	14298752	585	-20.15	1.20	12	0.07	-203.00	3421.00	7430	20240412	-44.95	3920	20240909	4.34	7430	-44.95	20240412	3920	4.34	20240909	7430	-44.95	20240412	3920	4.34	20240909	4.99	N	171010	500	71 억	220327	N	N	N	N
119	20241011	100851	57	100.00	KOSDAQ		화학	N	N	N	N	N	4095	35	2	0.86	16486915	4037	9.40	4055	4150	4055	5270	2845	4060	4083.95	1.54	2087	4213	4136	4093	4016	3973	4115	3995	71	1210	500	2590	5	1	14298752	586	-20.17	1.20	12	0.03	-203.00	3421.00	7430	20240412	-44.89	3920	20240909	4.46	7430	-44.89	20240412	3920	4.46	20240909	7430	-44.89	20240412	3920	4.46	20240909	4.99	N	171010	500	71 억	220327	N	N	N	N
120	20241011	090849	57	100.00	KOSDAQ		화학	N	N	N	N	N	4115	55	2	1.35	531855	131	0.31	4055	4120	4055	5270	2845	4060	4059.96	1.54	-12	4213	4136	4093	4016	3973	4115	3995	71	1210	500	2590	5	1	14298752	588	-20.27	1.20	12	0.00	-203.00	3421.00	7430	20240412	-44.62	3920	20240909	4.97	7430	-44.62	20240412	3920	4.97	20240909	7430	-44.62	20240412	3920	4.97	20240909	4.99	N	171010	500	71 억	220327	N	N	N	N
121	20241010	160906	57	100.00	KOSDAQ		화학	N	N	N	N	N	4060	-50	5	-1.22	174383160	42688	84.80	4170	4170	4050	5340	2880	4110	4085.79	1.61	-9798	4310	4210	4140	4040	3970	4175	4005	71	1230	500	2630	5	1	14298752	581	-20.00	1.19	12	0.30	-203.00	3421.00	7430	20240412	-45.36	3920	20240909	3.57	7430	-45.36	20240412	3920	3.57	20240909	7430	-45.36	20240412	3920	3.57	20240909	5.04	N	171010	500	71 억	230102	N	N	N	N
122	20241010	150921	57	100.00	KOSDAQ		화학	N	N	N	N	N	4070	-40	5	-0.97	163166995	39926	79.31	4170	4170	4050	5340	2880	4110	4086.74	1.61	-9522	4310	4210	4140	4040	3970	4175	4005	71	1230	500	2630	5	1	14298752	582	-20.05	1.19	12	0.28	-203.00	3421.00	7430	20240412	-45.22	3920	20240909	3.83	7430	-45.22	20240412	3920	3.83	20240909	7430	-45.22	20240412	3920	3.83	20240909	5.04	N	171010	500	71 억	230102	N	N	N	N
123	20241010	140914	57	100.00	KOSDAQ		화학	N	N	N	N	N	4085	-25	5	-0.61	111032550	27123	53.88	4170	4170	4050	5340	2880	4110	4093.67	1.61	-673	4310	4210	4140	4040	3970	4175	4005	71	1230	500	2630	5	1	14298752	584	-20.12	1.19	12	0.19	-203.00	3421.00	7430	20240412	-45.02	3920	20240909	4.21	7430	-45.02	20240412	3920	4.21	20240909	7430	-45.02	20240412	3920	4.21	20240909	5.04	N	171010	500	71 억	230102	N	N	N	N
124	20241010	130912	57	100.00	KOSDAQ		화학	N	N	N	N	N	4075	-35	5	-0.85	97092560	23709	47.10	4170	4170	4050	5340	2880	4110	4095.18	1.61	56	4310	4210	4140	4040	3970	4175	4005	71	1230	500	2630	5	1	14298752	583	-20.07	1.19	12	0.17	-203.00	3421.00	7430	20240412	-45.15	3920	20240909	3.95	7430	-45.15	20240412	3920	3.95	20240909	7430	-45.15	20240412	3920	3.95	20240909	5.04	N	171010	500	71 억	230102	N	N	N	N
125	20241010	120913	57	100.00	KOSDAQ		화학	N	N	N	N	N	4090	-20	5	-0.49	87735780	21413	42.54	4170	4170	4050	5340	2880	4110	4097.31	1.61	362	4310	4210	4140	4040	3970	4175	4005	71	1230	500	2630	5	1	14298752	585	-20.15	1.20	12	0.15	-203.00	3421.00	7430	20240412	-44.95	3920	20240909	4.34	7430	-44.95	20240412	3920	4.34	20240909	7430	-44.95	20240412	3920	4.34	20240909	5.04	N	171010	500	71 억	230102	N	N	N	N
126	20241010	110912	57	100.00	KOSDAQ		화학	N	N	N	N	N	4075	-35	5	-0.85	84259620	20563	40.85	4170	4170	4050	5340	2880	4110	4097.63	1.61	259	4310	4210	4140	4040	3970	4175	4005	71	1230	500	2630	5	1	14298752	583	-20.07	1.19	12	0.14	-203.00	3421.00	7430	20240412	-45.15	3920	20240909	3.95	7430	-45.15	20240412	3920	3.95	20240909	7430	-45.15	20240412	3920	3.95	20240909	5.04	N	171010	500	71 억	230102	N	N	N	N
127	20241010	100910	57	100.00	KOSDAQ		화학	N	N	N	N	N	4080	-30	5	-0.73	54762805	13313	26.45	4170	4170	4075	5340	2880	4110	4113.48	1.61	-520	4310	4210	4140	4040	3970	4175	4005	71	1230	500	2630	5	1	14298752	583	-20.10	1.19	12	0.09	-203.00	3421.00	7430	20240412	-45.09	3920	20240909	4.08	7430	-45.09	20240412	3920	4.08	20240909	7430	-45.09	20240412	3920	4.08	20240909	5.04	N	171010	500	71 억	230102	N	N	N	N
128	20241010	090913	57	100.00	KOSDAQ		화학	N	N	N	N	N	4165	55	2	1.34	8776125	2110	4.19	4170	4170	4150	5340	2880	4110	4159.30	1.61	363	4310	4210	4140	4040	3970	4175	4005	71	1230	500	2630	5	1	14298752	596	-20.52	1.22	12	0.01	-203.00	3421.00	7430	20240412	-43.94	3920	20240909	6.25	7430	-43.94	20240412	3920	6.25	20240909	7430	-43.94	20240412	3920	6.25	20240909	5.04	N	171010	500	71 억	230102	N	N	N	N
129	20241008	160904	57	100.00	KOSDAQ		화학	N	N	N	N	N	4110	-95	5	-2.26	205807460	49962	99.96	4210	4240	4070	5460	2945	4205	4119.28	1.67	-8768	4291	4247	4196	4152	4101	4270	4175	71	1255	500	2690	5	1	14298752	588	-20.25	1.20	12	0.35	-203.00	3421.00	7430	20240412	-44.68	3920	20240909	4.85	7430	-44.68	20240412	3920	4.85	20240909	7430	-44.68	20240412	3920	4.85	20240909	4.96	N	171010	500	71 억	238796	N	N	N	N
130	20241008	150912	57	100.00	KOSDAQ		화학	N	N	N	N	N	4120	-85	5	-2.02	196332200	47656	95.35	4210	4240	4070	5460	2945	4205	4119.78	1.67	-8235	4291	4247	4196	4152	4101	4270	4175	71	1255	500	2690	5	1	14298752	589	-20.30	1.20	12	0.33	-203.00	3421.00	7430	20240412	-44.55	3920	20240909	5.10	7430	-44.55	20240412	3920	5.10	20240909	7430	-44.55	20240412	3920	5.10	20240909	4.96	N	171010	500	71 억	238796	N	N	N	N
131	20241008	140908	57	100.00	KOSDAQ		화학	N	N	N	N	N	4105	-100	5	-2.38	173450495	42078	84.19	4210	4240	4070	5460	2945	4205	4122.12	1.67	-8672	4291	4247	4196	4152	4101	4270	4175	71	1255	500	2690	5	1	14298752	587	-20.22	1.20	12	0.29	-203.00	3421.00	7430	20240412	-44.75	3920	20240909	4.72	7430	-44.75	20240412	3920	4.72	20240909	7430	-44.75	20240412	3920	4.72	20240909	4.96	N	171010	500	71 억	238796	N	N	N	N
132	20241008	130906	57	100.00	KOSDAQ		화학	N	N	N	N	N	4120	-85	5	-2.02	172055435	41739	83.51	4210	4240	4070	5460	2945	4205	4122.17	1.67	-8537	4291	4247	4196	4152	4101	4270	4175	71	1255	500	2690	5	1	14298752	589	-20.30	1.20	12	0.29	-203.00	3421.00	7430	20240412	-44.55	3920	20240909	5.10	7430	-44.55	20240412	3920	5.10	20240909	7430	-44.55	20240412	3920	5.10	20240909	4.96	N	171010	500	71 억	238796	N	N	N	N
133	20241008	120908	57	100.00	KOSDAQ		화학	N	N	N	N	N	4115	-90	5	-2.14	126714890	30729	61.48	4210	4240	4070	5460	2945	4205	4123.63	1.67	-8064	4291	4247	4196	4152	4101	4270	4175	71	1255	500	2690	5	1	14298752	588	-20.27	1.20	12	0.21	-203.00	3421.00	7430	20240412	-44.62	3920	20240909	4.97	7430	-44.62	20240412	3920	4.97	20240909	7430	-44.62	20240412	3920	4.97	20240909	4.96	N	171010	500	71 억	238796	N	N	N	N
134	20241008	110906	57	100.00	KOSDAQ		화학	N	N	N	N	N	4095	-110	5	-2.62	106798690	25857	51.73	4210	4240	4080	5460	2945	4205	4130.36	1.67	-6203	4291	4247	4196	4152	4101	4270	4175	71	1255	500	2690	5	1	14298752	586	-20.17	1.20	12	0.18	-203.00	3421.00	7430	20240412	-44.89	3920	20240909	4.46	7430	-44.89	20240412	3920	4.46	20240909	7430	-44.89	20240412	3920	4.46	20240909	4.96	N	171010	500	71 억	238796	N	N	N	N
135	20241008	100908	57	100.00	KOSDAQ		화학	N	N	N	N	N	4130	-75	5	-1.78	48288090	11585	23.18	4210	4240	4130	5460	2945	4205	4168.16	1.67	-4324	4291	4247	4196	4152	4101	4270	4175	71	1255	500	2690	5	1	14298752	591	-20.34	1.21	12	0.08	-203.00	3421.00	7430	20240412	-44.41	3920	20240909	5.36	7430	-44.41	20240412	3920	5.36	20240909	7430	-44.41	20240412	3920	5.36	20240909	4.96	N	171010	500	71 억	238796	N	N	N	N
136	20241008	090908	57	100.00	KOSDAQ		화학	N	N	N	N	N	4240	35	2	0.83	7491760	1773	3.55	4210	4240	4190	5460	2945	4205	4225.47	1.67	-948	4291	4247	4196	4152	4101	4270	4175	71	1255	500	2690	5	1	14298752	606	-20.89	1.24	12	0.01	-203.00	3421.00	7430	20240412	-42.93	3920	20240909	8.16	7430	-42.93	20240412	3920	8.16	20240909	7430	-42.93	20240412	3920	8.16	20240909	4.96	N	171010	500	71 억	238796	N	N	N	N
137	20241007	160917	57	100.00	KOSDAQ		화학	N	N	N	N	N	4205	25	2	0.60	210006205	49958	111.72	4180	4240	4145	5430	2930	4180	4203.65	1.50	24511	4263	4221	4188	4146	4113	4205	4130	71	1250	500	2670	5	1	14298752	601	-20.71	1.23	12	0.35	-203.00	3421.00	7430	20240412	-43.41	3920	20240909	7.27	7430	-43.41	20240412	3920	7.27	20240909	7430	-43.41	20240412	3920	7.27	20240909	4.99	N	171010	500	71 억	214282	N	N	N	N
138	20241007	150838	57	100.00	KOSDAQ		화학	N	N	N	N	N	4215	35	2	0.84	197394305	46956	105.01	4180	4240	4145	5430	2930	4180	4203.81	1.50	23530	4263	4221	4188	4146	4113	4205	4130	71	1250	500	2670	5	1	14298752	603	-20.76	1.23	12	0.33	-203.00	3421.00	7430	20240412	-43.27	3920	20240909	7.53	7430	-43.27	20240412	3920	7.53	20240909	7430	-43.27	20240412	3920	7.53	20240909	4.99	N	171010	500	71 억	214282	N	N	N	N
139	20241007	140908	57	100.00	KOSDAQ		화학	N	N	N	N	N	4230	50	2	1.20	147442870	35111	78.52	4180	4240	4145	5430	2930	4180	4199.34	1.50	18039	4263	4221	4188	4146	4113	4205	4130	71	1250	500	2670	5	1	14298752	605	-20.84	1.24	12	0.25	-203.00	3421.00	7430	20240412	-43.07	3920	20240909	7.91	7430	-43.07	20240412	3920	7.91	20240909	7430	-43.07	20240412	3920	7.91	20240909	4.99	N	171010	500	71 억	214282	N	N	N	N
140	20241007	130836	57	100.00	KOSDAQ		화학	N	N	N	N	N	4200	20	2	0.48	119247525	28423	63.56	4180	4220	4145	5430	2930	4180	4195.46	1.50	13820	4263	4221	4188	4146	4113	4205	4130	71	1250	500	2670	5	1	14298752	601	-20.69	1.23	12	0.20	-203.00	3421.00	7430	20240412	-43.47	3920	20240909	7.14	7430	-43.47	20240412	3920	7.14	20240909	7430	-43.47	20240412	3920	7.14	20240909	4.99	N	171010	500	71 억	214282	N	N	N	N
141	20241007	120912	57	100.00	KOSDAQ		화학	N	N	N	N	N	4205	25	2	0.60	68854180	16411	36.70	4180	4220	4145	5430	2930	4180	4195.61	1.50	5766	4263	4221	4188	4146	4113	4205	4130	71	1250	500	2670	5	1	14298752	601	-20.71	1.23	12	0.11	-203.00	3421.00	7430	20240412	-43.41	3920	20240909	7.27	7430	-43.41	20240412	3920	7.27	20240909	7430	-43.41	20240412	3920	7.27	20240909	4.99	N	171010	500	71 억	214282	N	N	N	N
142	20241007	110825	57	100.00	KOSDAQ		화학	N	N	N	N	N	4200	20	2	0.48	54847520	13077	29.24	4180	4220	4145	5430	2930	4180	4194.20	1.50	4249	4263	4221	4188	4146	4113	4205	4130	71	1250	500	2670	5	1	14298752	601	-20.69	1.23	12	0.09	-203.00	3421.00	7430	20240412	-43.47	3920	20240909	7.14	7430	-43.47	20240412	3920	7.14	20240909	7430	-43.47	20240412	3920	7.14	20240909	4.99	N	171010	500	71 억	214282	N	N	N	N
143	20241007	100823	57	100.00	KOSDAQ		화학	N	N	N	N	N	4210	30	2	0.72	22762565	5450	12.19	4180	4215	4145	5430	2930	4180	4176.62	1.50	-61	4263	4221	4188	4146	4113	4205	4130	71	1250	500	2670	5	1	14298752	602	-20.74	1.23	12	0.04	-203.00	3421.00	7430	20240412	-43.34	3920	20240909	7.40	7430	-43.34	20240412	3920	7.40	20240909	7430	-43.34	20240412	3920	7.40	20240909	4.99	N	171010	500	71 억	214282	N	N	N	N
144	20241007	090900	57	100.00	KOSDAQ		화학	N	N	N	N	N	4170	-10	5	-0.24	9301130	2235	5.00	4180	4185	4145	5430	2930	4180	4161.58	1.50	-1649	4263	4221	4188	4146	4113	4205	4130	71	1250	500	2670	5	1	14298752	596	-20.54	1.22	12	0.02	-203.00	3421.00	7430	20240412	-43.88	3920	20240909	6.38	7430	-43.88	20240412	3920	6.38	20240909	7430	-43.88	20240412	3920	6.38	20240909	4.99	N	171010	500	71 억	214282	N	N	N	N
145	20241004	160759	57	100.00	KOSDAQ		화학	N	N	N	N	N	4180	-40	5	-0.95	187138960	44715	133.39	4205	4230	4155	5480	2955	4220	4185.16	1.48	2486	4380	4300	4155	4075	3930	4340	4115	71	1260	500	2700	5	1	14298752	598	-20.59	1.22	12	0.31	-203.00	3421.00	7430	20240412	-43.74	3920	20240909	6.63	7430	-43.74	20240412	3920	6.63	20240909	7430	-43.74	20240412	3920	6.63	20240909	4.94	N	171010	500	71 억	211973	N	N	N	N
146	20241004	150812	57	100.00	KOSDAQ		화학	N	N	N	N	N	4160	-60	5	-1.42	172770080	41270	123.12	4205	4230	4155	5480	2955	4220	4186.34	1.48	3444	4380	4300	4155	4075	3930	4340	4115	71	1260	500	2700	5	1	14298752	595	-20.49	1.22	12	0.29	-203.00	3421.00	7430	20240412	-44.01	3920	20240909	6.12	7430	-44.01	20240412	3920	6.12	20240909	7430	-44.01	20240412	3920	6.12	20240909	4.94	N	171010	500	71 억	211973	N	N	N	N
147	20241004	140803	57	100.00	KOSDAQ		화학	N	N	N	N	N	4185	-35	5	-0.83	91994290	21904	65.34	4205	4230	4155	5480	2955	4220	4199.89	1.48	548	4380	4300	4155	4075	3930	4340	4115	71	1260	500	2700	5	1	14298752	598	-20.62	1.22	12	0.15	-203.00	3421.00	7430	20240412	-43.67	3920	20240909	6.76	7430	-43.67	20240412	3920	6.76	20240909	7430	-43.67	20240412	3920	6.76	20240909	4.94	N	171010	500	71 억	211973	N	N	N	N
148	20241004	130808	57	100.00	KOSDAQ		화학	N	N	N	N	N	4210	-10	5	-0.24	80244225	19109	57.01	4205	4230	4155	5480	2955	4220	4199.29	1.48	2540	4380	4300	4155	4075	3930	4340	4115	71	1260	500	2700	5	1	14298752	602	-20.74	1.23	12	0.13	-203.00	3421.00	7430	20240412	-43.34	3920	20240909	7.40	7430	-43.34	20240412	3920	7.40	20240909	7430	-43.34	20240412	3920	7.40	20240909	4.94	N	171010	500	71 억	211973	N	N	N	N
149	20241004	120807	57	100.00	KOSDAQ		화학	N	N	N	N	N	4210	-10	5	-0.24	77464180	18449	55.04	4205	4230	4155	5480	2955	4220	4198.83	1.48	2805	4380	4300	4155	4075	3930	4340	4115	71	1260	500	2700	5	1	14298752	602	-20.74	1.23	12	0.13	-203.00	3421.00	7430	20240412	-43.34	3920	20240909	7.40	7430	-43.34	20240412	3920	7.40	20240909	7430	-43.34	20240412	3920	7.40	20240909	4.94	N	171010	500	71 억	211973	N	N	N	N
150	20241004	110802	57	100.00	KOSDAQ		화학	N	N	N	N	N	4205	-15	5	-0.36	63952565	15238	45.46	4205	4230	4155	5480	2955	4220	4196.91	1.48	3289	4380	4300	4155	4075	3930	4340	4115	71	1260	500	2700	5	1	14298752	601	-20.71	1.23	12	0.11	-203.00	3421.00	7430	20240412	-43.41	3920	20240909	7.27	7430	-43.41	20240412	3920	7.27	20240909	7430	-43.41	20240412	3920	7.27	20240909	4.94	N	171010	500	71 억	211973	N	N	N	N
151	20241004	100802	57	100.00	KOSDAQ		화학	N	N	N	N	N	4180	-40	5	-0.95	26774800	6407	19.11	4205	4215	4155	5480	2955	4220	4178.99	1.48	-3303	4380	4300	4155	4075	3930	4340	4115	71	1260	500	2700	5	1	14298752	598	-20.59	1.22	12	0.04	-203.00	3421.00	7430	20240412	-43.74	3920	20240909	6.63	7430	-43.74	20240412	3920	6.63	20240909	7430	-43.74	20240412	3920	6.63	20240909	4.94	N	171010	500	71 억	211973	N	N	N	N
152	20241004	090804	57	100.00	KOSDAQ		화학	N	N	N	N	N	4195	-25	5	-0.59	12549450	2992	8.93	4205	4215	4165	5480	2955	4220	4194.33	1.48	-2308	4380	4300	4155	4075	3930	4340	4115	71	1260	500	2700	5	1	14298752	600	-20.67	1.23	12	0.02	-203.00	3421.00	7430	20240412	-43.54	3920	20240909	7.02	7430	-43.54	20240412	3920	7.02	20240909	7430	-43.54	20240412	3920	7.02	20240909	4.94	N	171010	500	71 억	211973	N	N	N	N
153	20241002	160758	57	100.00	KOSDAQ		화학	N	N	N	N	N	4220	-15	5	-0.35	135916380	32705	49.63	4155	4235	4010	5500	2965	4235	4155.82	1.42	8676	4448	4341	4273	4166	4098	4307	4132	71	1265	500	2710	5	1	14298752	603	-20.79	1.23	12	0.23	-203.00	3421.00	7430	20240412	-43.20	3920	20240909	7.65	7430	-43.20	20240412	3920	7.65	20240909	7430	-43.20	20240412	3920	7.65	20240909	5.02	N	171010	500	71 억	203277	N	N	N	N
154	20241002	150810	57	100.00	KOSDAQ		화학	N	N	N	N	N	4170	-65	5	-1.53	118658200	28592	43.39	4155	4235	4010	5500	2965	4235	4150.05	1.42	8832	4448	4341	4273	4166	4098	4307	4132	71	1265	500	2710	5	1	14298752	596	-20.54	1.22	12	0.20	-203.00	3421.00	7430	20240412	-43.88	3920	20240909	6.38	7430	-43.88	20240412	3920	6.38	20240909	7430	-43.88	20240412	3920	6.38	20240909	5.02	N	171010	500	71 억	203277	N	N	N	N
155	20241002	140809	57	100.00	KOSDAQ		화학	N	N	N	N	N	4180	-55	5	-1.30	98753540	23793	36.11	4155	4235	4010	5500	2965	4235	4150.53	1.42	7004	4448	4341	4273	4166	4098	4307	4132	71	1265	500	2710	5	1	14298752	598	-20.59	1.22	12	0.17	-203.00	3421.00	7430	20240412	-43.74	3920	20240909	6.63	7430	-43.74	20240412	3920	6.63	20240909	7430	-43.74	20240412	3920	6.63	20240909	5.02	N	171010	500	71 억	203277	N	N	N	N
156	20241002	130759	57	100.00	KOSDAQ		화학	N	N	N	N	N	4210	-25	5	-0.59	81513455	19684	29.87	4155	4235	4010	5500	2965	4235	4141.10	1.42	5757	4448	4341	4273	4166	4098	4307	4132	71	1265	500	2710	5	1	14298752	602	-20.74	1.23	12	0.14	-203.00	3421.00	7430	20240412	-43.34	3920	20240909	7.40	7430	-43.34	20240412	3920	7.40	20240909	7430	-43.34	20240412	3920	7.40	20240909	5.02	N	171010	500	71 억	203277	N	N	N	N
157	20241002	120759	57	100.00	KOSDAQ		화학	N	N	N	N	N	4220	-15	5	-0.35	79228400	19142	29.05	4155	4235	4010	5500	2965	4235	4138.98	1.42	5607	4448	4341	4273	4166	4098	4307	4132	71	1265	500	2710	5	1	14298752	603	-20.79	1.23	12	0.13	-203.00	3421.00	7430	20240412	-43.20	3920	20240909	7.65	7430	-43.20	20240412	3920	7.65	20240909	7430	-43.20	20240412	3920	7.65	20240909	5.02	N	171010	500	71 억	203277	N	N	N	N
158	20241002	110750	57	100.00	KOSDAQ		화학	N	N	N	N	N	4235	0	3	0.00	76367005	18462	28.02	4155	4235	4010	5500	2965	4235	4136.44	1.42	5485	4448	4341	4273	4166	4098	4307	4132	71	1265	500	2710	5	1	14298752	606	-20.86	1.24	12	0.13	-203.00	3421.00	7430	20240412	-43.00	3920	20240909	8.04	7430	-43.00	20240412	3920	8.04	20240909	7430	-43.00	20240412	3920	8.04	20240909	5.02	N	171010	500	71 억	203277	N	N	N	N
159	20241002	100747	57	100.00	KOSDAQ		화학	N	N	N	N	N	4130	-105	5	-2.48	51030445	12427	18.86	4155	4195	4010	5500	2965	4235	4106.42	1.42	2120	4448	4341	4273	4166	4098	4307	4132	71	1265	500	2710	5	1	14298752	591	-20.34	1.21	12	0.09	-203.00	3421.00	7430	20240412	-44.41	3920	20240909	5.36	7430	-44.41	20240412	3920	5.36	20240909	7430	-44.41	20240412	3920	5.36	20240909	5.02	N	171010	500	71 억	203277	N	N	N	N
160	20241002	090748	57	100.00	KOSDAQ		화학	N	N	N	N	N	4070	-165	5	-3.90	29382690	7158	10.86	4155	4195	4010	5500	2965	4235	4104.87	1.42	-732	4448	4341	4273	4166	4098	4307	4132	71	1265	500	2710	5	1	14298752	582	-20.05	1.19	12	0.05	-203.00	3421.00	7430	20240412	-45.22	3920	20240909	3.83	7430	-45.22	20240412	3920	3.83	20240909	7430	-45.22	20240412	3920	3.83	20240909	5.02	N	171010	500	71 억	203277	N	N	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History