KissMeData/237880/price/prices-20241001.csv at 4e5cc0d5bd42a2a7bfeebc300e7b944c18ca1476

Files

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241031	161115	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22200	500	2	2.30	1857522000	84203	83.46	21700	22500	21250	28200	15200	21700	22059.10	8.64	-9073	22266	21982	21616	21332	20966	22125	21475	90	6500	500	16050	50	1	18071353	4012	14.48	1.78	12	0.47	1533.00	12465.00	45000	20240613	-50.67	21200	20241029	4.72	45000	-50.67	20240613	21200	4.72	20241029	45000	-50.67	20240613	21200	4.72	20241029	0.82	N	237880	500	90 억	1560567	N	N	2078	N	N
3	20241031	151135	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22200	500	2	2.30	1680412600	76176	75.50	21700	22500	21250	28200	15200	21700	22059.61	8.64	-8479	22266	21982	21616	21332	20966	22125	21475	90	6500	500	16050	50	1	18071353	4012	14.48	1.78	12	0.42	1533.00	12465.00	45000	20240613	-50.67	21200	20241029	4.72	45000	-50.67	20240613	21200	4.72	20241029	45000	-50.67	20240613	21200	4.72	20241029	0.82	N	237880	500	90 억	1560567	N	N	1198	N	N
4	20241031	141132	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22150	450	2	2.07	1522809000	69074	68.46	21700	22500	21250	28200	15200	21700	22046.05	8.64	-5375	22266	21982	21616	21332	20966	22125	21475	90	6500	500	16050	50	1	18071353	4003	14.45	1.78	12	0.38	1533.00	12465.00	45000	20240613	-50.78	21200	20241029	4.48	45000	-50.78	20240613	21200	4.48	20241029	45000	-50.78	20240613	21200	4.48	20241029	0.82	N	237880	500	90 억	1560567	N	N	1198	N	N
5	20241031	131131	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22300	600	2	2.76	1316591600	59809	59.28	21700	22500	21250	28200	15200	21700	22013.27	8.64	-777	22266	21982	21616	21332	20966	22125	21475	90	6500	500	16050	50	1	18071353	4030	14.55	1.79	12	0.33	1533.00	12465.00	45000	20240613	-50.44	21200	20241029	5.19	45000	-50.44	20240613	21200	5.19	20241029	45000	-50.44	20240613	21200	5.19	20241029	0.82	N	237880	500	90 억	1560567	N	N	1198	N	N
6	20241031	121130	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22200	500	2	2.30	1179741200	53658	53.18	21700	22500	21250	28200	15200	21700	21986.31	8.64	1642	22266	21982	21616	21332	20966	22125	21475	90	6500	500	16050	50	1	18071353	4012	14.48	1.78	12	0.30	1533.00	12465.00	45000	20240613	-50.67	21200	20241029	4.72	45000	-50.67	20240613	21200	4.72	20241029	45000	-50.67	20240613	21200	4.72	20241029	0.82	N	237880	500	90 억	1560567	N	N	1198	N	N
7	20241031	111129	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22250	550	2	2.53	981930700	44777	44.38	21700	22500	21250	28200	15200	21700	21929.35	8.64	4242	22266	21982	21616	21332	20966	22125	21475	90	6500	500	16050	50	1	18071353	4021	14.51	1.78	12	0.25	1533.00	12465.00	45000	20240613	-50.56	21200	20241029	4.95	45000	-50.56	20240613	21200	4.95	20241029	45000	-50.56	20240613	21200	4.95	20241029	0.82	N	237880	500	90 억	1560567	N	N	1198	N	N
8	20241031	101130	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21800	100	2	0.46	378770450	17555	17.40	21700	21900	21250	28200	15200	21700	21576.21	8.64	-744	22266	21982	21616	21332	20966	22125	21475	90	6500	500	16050	50	1	18071353	3940	14.22	1.75	12	0.10	1533.00	12465.00	45000	20240613	-51.56	21200	20241029	2.83	45000	-51.56	20240613	21200	2.83	20241029	45000	-51.56	20240613	21200	2.83	20241029	0.82	N	237880	500	90 억	1560567	N	N	1198	N	N
9	20241031	091128	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21550	-150	5	-0.69	110051050	5141	5.10	21700	21700	21250	28200	15200	21700	21406.55	8.64	-1701	22266	21982	21616	21332	20966	22125	21475	90	6500	500	16050	50	1	18071353	3894	14.06	1.73	12	0.03	1533.00	12465.00	45000	20240613	-52.11	21200	20241029	1.65	45000	-52.11	20240613	21200	1.65	20241029	45000	-52.11	20240613	21200	1.65	20241029	0.82	N	237880	500	90 억	1560567	N	N	1198	N	N
10	20241030	161125	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21700	250	2	1.17	2147896100	99483	78.77	21450	21900	21250	27850	15050	21450	21590.52	8.62	7896	22350	21900	21550	21100	20750	21725	20925	90	6400	500	15870	50	1	18071353	3921	14.16	1.74	12	0.55	1533.00	12465.00	45000	20240613	-51.78	21200	20241029	2.36	45000	-51.78	20240613	21200	2.36	20241029	45000	-51.78	20240613	21200	2.36	20241029	0.82	N	237880	500	90 억	1557390	N	N	1198	N	N
11	20241030	151152	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21550	100	2	0.47	2091646300	96885	76.71	21450	21900	21250	27850	15050	21450	21588.96	8.62	6702	22350	21900	21550	21100	20750	21725	20925	90	6400	500	15870	50	1	18071353	3894	14.06	1.73	12	0.54	1533.00	12465.00	45000	20240613	-52.11	21200	20241029	1.65	45000	-52.11	20240613	21200	1.65	20241029	45000	-52.11	20240613	21200	1.65	20241029	0.82	N	237880	500	90 억	1557390	N	N	200	N	N
12	20241030	141127	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21750	300	2	1.40	1641588650	76083	60.24	21450	21900	21250	27850	15050	21450	21576.29	8.62	8259	22350	21900	21550	21100	20750	21725	20925	90	6400	500	15870	50	1	18071353	3931	14.19	1.74	12	0.42	1533.00	12465.00	45000	20240613	-51.67	21200	20241029	2.59	45000	-51.67	20240613	21200	2.59	20241029	45000	-51.67	20240613	21200	2.59	20241029	0.82	N	237880	500	90 억	1557390	N	N	200	N	N
13	20241030	131135	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21350	-100	5	-0.47	989969800	46082	36.49	21450	21800	21250	27850	15050	21450	21482.79	8.62	2973	22350	21900	21550	21100	20750	21725	20925	90	6400	500	15870	50	1	18071353	3858	13.93	1.71	12	0.26	1533.00	12465.00	45000	20240613	-52.56	21200	20241029	0.71	45000	-52.56	20240613	21200	0.71	20241029	45000	-52.56	20240613	21200	0.71	20241029	0.82	N	237880	500	90 억	1557390	N	N	200	N	N
14	20241030	121152	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21300	-150	5	-0.70	827775000	38483	30.47	21450	21800	21250	27850	15050	21450	21510.15	8.62	1871	22350	21900	21550	21100	20750	21725	20925	90	6400	500	15870	50	1	18071353	3849	13.89	1.71	12	0.21	1533.00	12465.00	45000	20240613	-52.67	21200	20241029	0.47	45000	-52.67	20240613	21200	0.47	20241029	45000	-52.67	20240613	21200	0.47	20241029	0.82	N	237880	500	90 억	1557390	N	N	200	N	N
15	20241030	111131	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21600	150	2	0.70	666546650	30958	24.51	21450	21800	21250	27850	15050	21450	21530.68	8.62	1303	22350	21900	21550	21100	20750	21725	20925	90	6400	500	15870	50	1	18071353	3903	14.09	1.73	12	0.17	1533.00	12465.00	45000	20240613	-52.00	21200	20241029	1.89	45000	-52.00	20240613	21200	1.89	20241029	45000	-52.00	20240613	21200	1.89	20241029	0.82	N	237880	500	90 억	1557390	N	N	200	N	N
16	20241030	101125	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21550	100	2	0.47	341312950	15921	12.61	21450	21700	21250	27850	15050	21450	21437.91	8.62	-729	22350	21900	21550	21100	20750	21725	20925	90	6400	500	15870	50	1	18071353	3894	14.06	1.73	12	0.09	1533.00	12465.00	45000	20240613	-52.11	21200	20241029	1.65	45000	-52.11	20240613	21200	1.65	20241029	45000	-52.11	20240613	21200	1.65	20241029	0.82	N	237880	500	90 억	1557390	N	N	200	N	N
17	20241030	091132	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21550	100	2	0.47	123631950	5763	4.56	21450	21700	21250	27850	15050	21450	21452.71	8.62	-728	22350	21900	21550	21100	20750	21725	20925	90	6400	500	15870	50	1	18071353	3894	14.06	1.73	12	0.03	1533.00	12465.00	45000	20240613	-52.11	21200	20241029	1.65	45000	-52.11	20240613	21200	1.65	20241029	45000	-52.11	20240613	21200	1.65	20241029	0.82	N	237880	500	90 억	1557390	N	N	200	N	N
18	20241029	161049	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	21450	-400	5	-1.83	2678600300	125384	96.13	21900	22000	21200	28400	15300	21850	21362.96	8.49	22891	22750	22300	22000	21550	21250	22150	21400	90	6550	500	16160	50	1	18071353	3876	13.99	1.72	12	0.69	1533.00	12465.00	45000	20240613	-52.33	21200	20241029	1.18	45000	-52.33	20240613	21200	1.18	20241029	45000	-52.33	20240613	21200	1.18	20241029	0.78	N	237880	500	90 억	1533462	N	N	200	N	N
19	20241029	151106	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	21450	-400	5	-1.83	2550434550	119406	91.54	21900	22000	21200	28400	15300	21850	21359.35	8.49	21162	22750	22300	22000	21550	21250	22150	21400	90	6550	500	16160	50	1	18071353	3876	13.99	1.72	12	0.66	1533.00	12465.00	45000	20240613	-52.33	21200	20241029	1.18	45000	-52.33	20240613	21200	1.18	20241029	45000	-52.33	20240613	21200	1.18	20241029	0.78	N	237880	500	90 억	1533462	N	N	502	N	N
20	20241029	140939	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	21300	-550	5	-2.52	2169550700	101573	77.87	21900	22000	21200	28400	15300	21850	21359.52	8.49	10719	22750	22300	22000	21550	21250	22150	21400	90	6550	500	16160	50	1	18071353	3849	13.89	1.71	12	0.56	1533.00	12465.00	45000	20240613	-52.67	21200	20241029	0.47	45000	-52.67	20240613	21200	0.47	20241029	45000	-52.67	20240613	21200	0.47	20241029	0.78	N	237880	500	90 억	1533462	N	N	502	N	N
21	20241029	131058	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	21300	-550	5	-2.52	1841110400	86171	66.06	21900	22000	21200	28400	15300	21850	21365.78	8.49	4272	22750	22300	22000	21550	21250	22150	21400	90	6550	500	16160	50	1	18071353	3849	13.89	1.71	12	0.48	1533.00	12465.00	45000	20240613	-52.67	21200	20241029	0.47	45000	-52.67	20240613	21200	0.47	20241029	45000	-52.67	20240613	21200	0.47	20241029	0.78	N	237880	500	90 억	1533462	N	N	502	N	N
22	20241029	121058	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	21250	-600	5	-2.75	1500852500	70181	53.80	21900	22000	21200	28400	15300	21850	21385.45	8.49	-4573	22750	22300	22000	21550	21250	22150	21400	90	6550	500	16160	50	1	18071353	3840	13.86	1.70	12	0.39	1533.00	12465.00	45000	20240613	-52.78	21200	20241029	0.24	45000	-52.78	20240613	21200	0.24	20241029	45000	-52.78	20240613	21200	0.24	20241029	0.78	N	237880	500	90 억	1533462	N	N	502	N	N
23	20241029	111116	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	21250	-600	5	-2.75	1161366550	54231	41.58	21900	22000	21200	28400	15300	21850	21415.18	8.49	-11421	22750	22300	22000	21550	21250	22150	21400	90	6550	500	16160	50	1	18071353	3840	13.86	1.70	12	0.30	1533.00	12465.00	45000	20240613	-52.78	21200	20241029	0.24	45000	-52.78	20240613	21200	0.24	20241029	45000	-52.78	20240613	21200	0.24	20241029	0.78	N	237880	500	90 억	1533462	N	N	502	N	N
24	20241029	101055	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	21400	-450	5	-2.06	570908250	26549	20.35	21900	22000	21350	28400	15300	21850	21503.95	8.49	-7159	22750	22300	22000	21550	21250	22150	21400	90	6550	500	16160	50	1	18071353	3867	13.96	1.72	12	0.15	1533.00	12465.00	45000	20240613	-52.44	21350	20241029	0.23	45000	-52.44	20240613	21350	0.23	20241029	45000	-52.44	20240613	21350	0.23	20241029	0.78	N	237880	500	90 억	1533462	N	N	502	N	N
25	20241028	161045	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	21850	-350	5	-1.58	2845691150	129614	70.11	22150	22450	21700	28850	15550	22200	21954.97	8.19	53379	23600	22900	22450	21750	21300	22675	21525	90	6650	500	16420	50	1	18071353	3949	14.25	1.75	12	0.72	1533.00	12465.00	45000	20240613	-51.44	21700	20241028	0.69	45000	-51.44	20240613	21700	0.69	20241028	45000	-51.44	20240613	21700	0.69	20241028	0.77	N	237880	500	90 억	1480347	N	N	502	N	N
26	20241028	151052	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	21950	-250	5	-1.13	2755414350	125492	67.88	22150	22450	21700	28850	15550	22200	21956.69	8.19	51900	23600	22900	22450	21750	21300	22675	21525	90	6650	500	16420	50	1	18071353	3967	14.32	1.76	12	0.69	1533.00	12465.00	45000	20240613	-51.22	21700	20241028	1.15	45000	-51.22	20240613	21700	1.15	20241028	45000	-51.22	20240613	21700	1.15	20241028	0.77	N	237880	500	90 억	1480347	N	N	67	N	N
27	20241028	141055	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	21850	-350	5	-1.58	2253359550	102537	55.46	22150	22450	21700	28850	15550	22200	21975.84	8.19	37563	23600	22900	22450	21750	21300	22675	21525	90	6650	500	16420	50	1	18071353	3949	14.25	1.75	12	0.57	1533.00	12465.00	45000	20240613	-51.44	21700	20241028	0.69	45000	-51.44	20240613	21700	0.69	20241028	45000	-51.44	20240613	21700	0.69	20241028	0.77	N	237880	500	90 억	1480347	N	N	67	N	N
28	20241028	131049	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	22000	-200	5	-0.90	1668332100	75734	40.97	22150	22450	21800	28850	15550	22200	22028.60	8.19	26814	23600	22900	22450	21750	21300	22675	21525	90	6650	500	16420	50	1	18071353	3976	14.35	1.76	12	0.42	1533.00	12465.00	45000	20240613	-51.11	21800	20241028	0.92	45000	-51.11	20240613	21800	0.92	20241028	45000	-51.11	20240613	21800	0.92	20241028	0.77	N	237880	500	90 억	1480347	N	N	67	N	N
29	20241028	121052	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	22000	-200	5	-0.90	1174015550	53193	28.77	22150	22450	21800	28850	15550	22200	22070.61	8.19	12192	23600	22900	22450	21750	21300	22675	21525	90	6650	500	16420	50	1	18071353	3976	14.35	1.76	12	0.29	1533.00	12465.00	45000	20240613	-51.11	21800	20241028	0.92	45000	-51.11	20240613	21800	0.92	20241028	45000	-51.11	20240613	21800	0.92	20241028	0.77	N	237880	500	90 억	1480347	N	N	67	N	N
30	20241028	110916	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	22100	-100	5	-0.45	652338950	29393	15.90	22150	22450	22000	28850	15550	22200	22193.66	8.19	4872	23600	22900	22450	21750	21300	22675	21525	90	6650	500	16420	50	1	18071353	3994	14.42	1.77	12	0.16	1533.00	12465.00	45000	20240613	-50.89	22000	20241028	0.45	45000	-50.89	20240613	22000	0.45	20241028	45000	-50.89	20240613	22000	0.45	20241028	0.77	N	237880	500	90 억	1480347	N	N	67	N	N
31	20241028	101038	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22250	50	2	0.23	325048250	14592	7.89	22150	22450	22100	28850	15550	22200	22276.33	8.19	869	23600	22900	22450	21750	21300	22675	21525	90	6650	500	16420	50	1	18071353	4021	14.51	1.78	12	0.08	1533.00	12465.00	45000	20240613	-50.56	22000	20241025	1.14	45000	-50.56	20240613	22000	1.14	20241025	45000	-50.56	20240613	22000	1.14	20241025	0.77	N	237880	500	90 억	1480347	N	N	67	N	N
32	20241028	091046	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22350	150	2	0.68	56100000	2523	1.36	22150	22350	22100	28850	15550	22200	22236.96	8.19	18	23600	22900	22450	21750	21300	22675	21525	90	6650	500	16420	50	1	18071353	4039	14.58	1.79	12	0.01	1533.00	12465.00	45000	20240613	-50.33	22000	20241025	1.59	45000	-50.33	20240613	22000	1.59	20241025	45000	-50.33	20240613	22000	1.59	20241025	0.77	N	237880	500	90 억	1480347	N	N	67	N	N
33	20241025	161049	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	22200	-600	5	-2.63	4103954500	184004	107.09	22850	23150	22000	29600	16000	22800	22303.68	7.81	69667	23600	23200	22800	22400	22000	23000	22200	90	6800	500	16870	50	1	18071353	4012	14.48	1.78	12	1.02	1533.00	12465.00	45000	20240613	-50.67	22000	20241025	0.91	45000	-50.67	20240613	22000	0.91	20241025	45000	-50.67	20240613	22000	0.91	20241025	0.83	N	237880	500	90 억	1410887	N	N	67	N	N
34	20241025	151052	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	22250	-550	5	-2.41	3956468800	177374	103.23	22850	23150	22000	29600	16000	22800	22305.80	7.81	68568	23600	23200	22800	22400	22000	23000	22200	90	6800	500	16870	50	1	18071353	4021	14.51	1.78	12	0.98	1533.00	12465.00	45000	20240613	-50.56	22000	20241025	1.14	45000	-50.56	20240613	22000	1.14	20241025	45000	-50.56	20240613	22000	1.14	20241025	0.83	N	237880	500	90 억	1410887	N	N	256	N	N
35	20241025	141049	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	22150	-650	5	-2.85	2510948800	111985	65.17	22850	23150	22100	29600	16000	22800	22422.19	7.81	26017	23600	23200	22800	22400	22000	23000	22200	90	6800	500	16870	50	1	18071353	4003	14.45	1.78	12	0.62	1533.00	12465.00	45000	20240613	-50.78	22100	20241025	0.23	45000	-50.78	20240613	22100	0.23	20241025	45000	-50.78	20240613	22100	0.23	20241025	0.83	N	237880	500	90 억	1410887	N	N	256	N	N
36	20241025	131050	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	22450	-350	5	-1.54	1898361100	84601	49.24	22850	23150	22250	29600	16000	22800	22438.99	7.81	17600	23600	23200	22800	22400	22000	23000	22200	90	6800	500	16870	50	1	18071353	4057	14.64	1.80	12	0.47	1533.00	12465.00	45000	20240613	-50.11	22250	20241025	0.90	45000	-50.11	20240613	22250	0.90	20241025	45000	-50.11	20240613	22250	0.90	20241025	0.83	N	237880	500	90 억	1410887	N	N	256	N	N
37	20241025	121053	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	22500	-300	5	-1.32	1543744800	68828	40.06	22850	23150	22250	29600	16000	22800	22429.02	7.81	11000	23600	23200	22800	22400	22000	23000	22200	90	6800	500	16870	50	1	18071353	4066	14.68	1.81	12	0.38	1533.00	12465.00	45000	20240613	-50.00	22250	20241025	1.12	45000	-50.00	20240613	22250	1.12	20241025	45000	-50.00	20240613	22250	1.12	20241025	0.83	N	237880	500	90 억	1410887	N	N	256	N	N
38	20241025	111048	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	22400	-400	5	-1.75	1162881650	51838	30.17	22850	23150	22250	29600	16000	22800	22433.00	7.81	2256	23600	23200	22800	22400	22000	23000	22200	90	6800	500	16870	50	1	18071353	4048	14.61	1.80	12	0.29	1533.00	12465.00	45000	20240613	-50.22	22250	20241025	0.67	45000	-50.22	20240613	22250	0.67	20241025	45000	-50.22	20240613	22250	0.67	20241025	0.83	N	237880	500	90 억	1410887	N	N	256	N	N
39	20241025	101048	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	22400	-400	5	-1.75	628317600	27909	16.24	22850	23150	22300	29600	16000	22800	22513.08	7.81	-4637	23600	23200	22800	22400	22000	23000	22200	90	6800	500	16870	50	1	18071353	4048	14.61	1.80	12	0.15	1533.00	12465.00	45000	20240613	-50.22	22300	20241025	0.45	45000	-50.22	20240613	22300	0.45	20241025	45000	-50.22	20240613	22300	0.45	20241025	0.83	N	237880	500	90 억	1410887	N	N	256	N	N
40	20241025	091053	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22600	-200	5	-0.88	114546350	5054	2.94	22850	23150	22550	29600	16000	22800	22664.49	7.81	-2228	23600	23200	22800	22400	22000	23000	22200	90	6800	500	16870	50	1	18071353	4084	14.74	1.81	12	0.03	1533.00	12465.00	45000	20240613	-49.78	22400	20241024	0.89	45000	-49.78	20240613	22400	0.89	20241024	45000	-49.78	20240613	22400	0.89	20241024	0.83	N	237880	500	90 억	1410887	N	N	256	N	N
41	20241024	161028	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	22800	-400	5	-1.72	3898552400	171206	169.12	23200	23200	22400	30150	16250	23200	22771.11	7.74	13171	24200	23700	23150	22650	22100	23425	22375	90	6950	500	17160	50	1	18071353	4120	14.87	1.83	12	0.95	1533.00	12465.00	45000	20240613	-49.33	22400	20241024	1.79	45000	-49.33	20240613	22400	1.79	20241024	45000	-49.33	20240613	22400	1.79	20241024	0.79	N	237880	500	90 억	1398585	N	N	256	N	N
42	20241024	151039	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	22700	-500	5	-2.16	3797976900	166779	164.74	23200	23200	22400	30150	16250	23200	22772.51	7.74	11964	24200	23700	23150	22650	22100	23425	22375	90	6950	500	17160	50	1	18071353	4102	14.81	1.82	12	0.92	1533.00	12465.00	45000	20240613	-49.56	22400	20241024	1.34	45000	-49.56	20240613	22400	1.34	20241024	45000	-49.56	20240613	22400	1.34	20241024	0.79	N	237880	500	90 억	1398585	N	N	155	N	N
43	20241024	141025	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	22700	-500	5	-2.16	3291937700	144449	142.69	23200	23200	22400	30150	16250	23200	22789.62	7.74	4577	24200	23700	23150	22650	22100	23425	22375	90	6950	500	17160	50	1	18071353	4102	14.81	1.82	12	0.80	1533.00	12465.00	45000	20240613	-49.56	22400	20241024	1.34	45000	-49.56	20240613	22400	1.34	20241024	45000	-49.56	20240613	22400	1.34	20241024	0.79	N	237880	500	90 억	1398585	N	N	155	N	N
44	20241024	131037	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	22650	-550	5	-2.37	2624700450	115080	113.67	23200	23200	22400	30150	16250	23200	22807.62	7.74	-2073	24200	23700	23150	22650	22100	23425	22375	90	6950	500	17160	50	1	18071353	4093	14.77	1.82	12	0.64	1533.00	12465.00	45000	20240613	-49.67	22400	20241024	1.12	45000	-49.67	20240613	22400	1.12	20241024	45000	-49.67	20240613	22400	1.12	20241024	0.79	N	237880	500	90 억	1398585	N	N	155	N	N
45	20241024	121033	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	22800	-400	5	-1.72	2160789750	94678	93.52	23200	23200	22400	30150	16250	23200	22822.51	7.74	-8322	24200	23700	23150	22650	22100	23425	22375	90	6950	500	17160	50	1	18071353	4120	14.87	1.83	12	0.52	1533.00	12465.00	45000	20240613	-49.33	22400	20241024	1.79	45000	-49.33	20240613	22400	1.79	20241024	45000	-49.33	20240613	22400	1.79	20241024	0.79	N	237880	500	90 억	1398585	N	N	155	N	N
46	20241024	111030	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	22900	-300	5	-1.29	1697572050	74365	73.46	23200	23200	22400	30150	16250	23200	22827.57	7.74	-14366	24200	23700	23150	22650	22100	23425	22375	90	6950	500	17160	50	1	18071353	4138	14.94	1.84	12	0.41	1533.00	12465.00	45000	20240613	-49.11	22400	20241024	2.23	45000	-49.11	20240613	22400	2.23	20241024	45000	-49.11	20240613	22400	2.23	20241024	0.79	N	237880	500	90 억	1398585	N	N	155	N	N
47	20241024	100946	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	22900	-300	5	-1.29	1321794850	57911	57.20	23200	23200	22400	30150	16250	23200	22824.59	7.74	-19098	24200	23700	23150	22650	22100	23425	22375	90	6950	500	17160	50	1	18071353	4138	14.94	1.84	12	0.32	1533.00	12465.00	45000	20240613	-49.11	22400	20241024	2.23	45000	-49.11	20240613	22400	2.23	20241024	45000	-49.11	20240613	22400	2.23	20241024	0.79	N	237880	500	90 억	1398585	N	N	155	N	N
48	20241024	091059	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	22850	-350	5	-1.51	510571850	22451	22.18	23200	23200	22400	30150	16250	23200	22741.61	7.74	-12175	24200	23700	23150	22650	22100	23425	22375	90	6950	500	17160	50	1	18071353	4129	14.91	1.83	12	0.12	1533.00	12465.00	45000	20240613	-49.22	22400	20241024	2.01	45000	-49.22	20240613	22400	2.01	20241024	45000	-49.22	20240613	22400	2.01	20241024	0.79	N	237880	500	90 억	1398585	N	N	155	N	N
49	20241023	161036	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	23200	50	2	0.22	2329704150	100556	34.44	23400	23650	22600	30050	16250	23150	23168.04	7.57	30014	25616	24382	23716	22482	21816	24050	22150	90	6900	500	17130	50	1	18071353	4193	15.13	1.86	12	0.56	1533.00	12465.00	45000	20240613	-48.44	22600	20241023	2.65	45000	-48.44	20240613	22600	2.65	20241023	45000	-48.44	20240613	22600	2.65	20241023	0.79	N	237880	500	90 억	1368287	N	N	155	N	N
50	20241023	151058	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	23150	0	3	0.00	2259045700	97509	33.39	23400	23650	22600	30050	16250	23150	23167.56	7.57	28682	25616	24382	23716	22482	21816	24050	22150	90	6900	500	17130	50	1	18071353	4184	15.10	1.86	12	0.54	1533.00	12465.00	45000	20240613	-48.56	22600	20241023	2.43	45000	-48.56	20240613	22600	2.43	20241023	45000	-48.56	20240613	22600	2.43	20241023	0.79	N	237880	500	90 억	1368287	N	N	1142	N	N
51	20241023	141104	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	23050	-100	5	-0.43	1906178650	82295	28.18	23400	23650	22600	30050	16250	23150	23162.75	7.57	22259	25616	24382	23716	22482	21816	24050	22150	90	6900	500	17130	50	1	18071353	4165	15.04	1.85	12	0.46	1533.00	12465.00	45000	20240613	-48.78	22600	20241023	1.99	45000	-48.78	20240613	22600	1.99	20241023	45000	-48.78	20240613	22600	1.99	20241023	0.79	N	237880	500	90 억	1368287	N	N	1142	N	N
52	20241023	131045	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	23150	0	3	0.00	1624540600	70101	24.01	23400	23650	22600	30050	16250	23150	23174.29	7.57	17202	25616	24382	23716	22482	21816	24050	22150	90	6900	500	17130	50	1	18071353	4184	15.10	1.86	12	0.39	1533.00	12465.00	45000	20240613	-48.56	22600	20241023	2.43	45000	-48.56	20240613	22600	2.43	20241023	45000	-48.56	20240613	22600	2.43	20241023	0.79	N	237880	500	90 억	1368287	N	N	1142	N	N
53	20241023	121040	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	23100	-50	5	-0.22	1397939550	60302	20.65	23400	23650	22600	30050	16250	23150	23182.31	7.57	12177	25616	24382	23716	22482	21816	24050	22150	90	6900	500	17130	50	1	18071353	4174	15.07	1.85	12	0.33	1533.00	12465.00	45000	20240613	-48.67	22600	20241023	2.21	45000	-48.67	20240613	22600	2.21	20241023	45000	-48.67	20240613	22600	2.21	20241023	0.79	N	237880	500	90 억	1368287	N	N	1142	N	N
54	20241023	111034	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	23000	-150	5	-0.65	1190329750	51310	17.57	23400	23650	22600	30050	16250	23150	23198.79	7.57	6986	25616	24382	23716	22482	21816	24050	22150	90	6900	500	17130	50	1	18071353	4156	15.00	1.85	12	0.28	1533.00	12465.00	45000	20240613	-48.89	22600	20241023	1.77	45000	-48.89	20240613	22600	1.77	20241023	45000	-48.89	20240613	22600	1.77	20241023	0.79	N	237880	500	90 억	1368287	N	N	1142	N	N
55	20241023	101039	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23250	100	2	0.43	718881100	30747	10.53	23400	23650	23250	30050	16250	23150	23380.53	7.57	5219	25616	24382	23716	22482	21816	24050	22150	90	6900	500	17130	50	1	18071353	4202	15.17	1.87	12	0.17	1533.00	12465.00	45000	20240613	-48.33	23050	20241022	0.87	45000	-48.33	20240613	23050	0.87	20241022	45000	-48.33	20240613	23050	0.87	20241022	0.79	N	237880	500	90 억	1368287	N	N	1142	N	N
56	20241023	091040	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23400	250	2	1.08	166891600	7125	2.44	23400	23550	23300	30050	16250	23150	23423.38	7.57	-934	25616	24382	23716	22482	21816	24050	22150	90	6900	500	17130	50	1	18071353	4229	15.26	1.88	12	0.04	1533.00	12465.00	45000	20240613	-48.00	23050	20241022	1.52	45000	-48.00	20240613	23050	1.52	20241022	45000	-48.00	20240613	23050	1.52	20241022	0.79	N	237880	500	90 억	1368287	N	N	1142	N	N
57	20241022	161026	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	23150	-2600	5	-10.10	6899550100	290535	453.83	24750	24950	23050	33450	18050	25750	23748.13	7.17	69605	26416	26082	25466	25132	24516	26250	25300	90	7700	500	19050	50	1	18071353	4184	15.10	1.86	12	1.61	1533.00	12465.00	45000	20240613	-48.56	23050	20241022	0.43	45000	-48.56	20240613	23050	0.43	20241022	45000	-48.56	20240613	23050	0.43	20241022	0.78	N	237880	500	90 억	1296578	N	N	1142	N	N
58	20241022	151039	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	23200	-2550	5	-9.90	6641076600	279373	436.39	24750	24950	23050	33450	18050	25750	23771.36	7.17	67395	26416	26082	25466	25132	24516	26250	25300	90	7700	500	19050	50	1	18071353	4193	15.13	1.86	12	1.55	1533.00	12465.00	45000	20240613	-48.44	23050	20241022	0.65	45000	-48.44	20240613	23050	0.65	20241022	45000	-48.44	20240613	23050	0.65	20241022	0.78	N	237880	500	90 억	1296578	N	N	643	N	N
59	20241022	141039	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	23450	-2300	5	-8.93	5224275850	218406	341.16	24750	24950	23350	33450	18050	25750	23920.02	7.17	46026	26416	26082	25466	25132	24516	26250	25300	90	7700	500	19050	50	1	18071353	4238	15.30	1.88	12	1.21	1533.00	12465.00	45000	20240613	-47.89	23350	20241022	0.43	45000	-47.89	20240613	23350	0.43	20241022	45000	-47.89	20240613	23350	0.43	20241022	0.78	N	237880	500	90 억	1296578	N	N	643	N	N
60	20241022	131040	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	23750	-2000	5	-7.77	3967933950	165043	257.80	24750	24950	23600	33450	18050	25750	24041.82	7.17	30383	26416	26082	25466	25132	24516	26250	25300	90	7700	500	19050	50	1	18071353	4292	15.49	1.91	12	0.91	1533.00	12465.00	45000	20240613	-47.22	23600	20241022	0.64	45000	-47.22	20240613	23600	0.64	20241022	45000	-47.22	20240613	23600	0.64	20241022	0.78	N	237880	500	90 억	1296578	N	N	643	N	N
61	20241022	121036	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	23850	-1900	5	-7.38	3350353600	139062	217.22	24750	24950	23600	33450	18050	25750	24092.52	7.17	24016	26416	26082	25466	25132	24516	26250	25300	90	7700	500	19050	50	1	18071353	4310	15.56	1.91	12	0.77	1533.00	12465.00	45000	20240613	-47.00	23600	20241022	1.06	45000	-47.00	20240613	23600	1.06	20241022	45000	-47.00	20240613	23600	1.06	20241022	0.78	N	237880	500	90 억	1296578	N	N	643	N	N
62	20241022	111032	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	23900	-1850	5	-7.18	2851944700	118163	184.57	24750	24950	23600	33450	18050	25750	24135.68	7.17	15170	26416	26082	25466	25132	24516	26250	25300	90	7700	500	19050	50	1	18071353	4319	15.59	1.92	12	0.65	1533.00	12465.00	45000	20240613	-46.89	23600	20241022	1.27	45000	-46.89	20240613	23600	1.27	20241022	45000	-46.89	20240613	23600	1.27	20241022	0.78	N	237880	500	90 억	1296578	N	N	643	N	N
63	20241022	101034	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	23750	-2000	5	-7.77	1963007550	80667	126.00	24750	24950	23650	33450	18050	25750	24334.70	7.17	7611	26416	26082	25466	25132	24516	26250	25300	90	7700	500	19050	50	1	18071353	4292	15.49	1.91	12	0.45	1533.00	12465.00	45000	20240613	-47.22	23650	20241022	0.42	45000	-47.22	20240613	23650	0.42	20241022	45000	-47.22	20240613	23650	0.42	20241022	0.78	N	237880	500	90 억	1296578	N	N	643	N	N
64	20241022	091034	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	24700	-1050	5	-4.08	644964900	26346	41.15	24750	24850	24150	33450	18050	25750	24480.56	7.17	7505	26416	26082	25466	25132	24516	26250	25300	90	7700	500	19050	50	1	18071353	4464	16.11	1.98	12	0.15	1533.00	12465.00	45000	20240613	-45.11	24150	20241022	2.28	45000	-45.11	20240613	24150	2.28	20241022	45000	-45.11	20240613	24150	2.28	20241022	0.78	N	237880	500	90 억	1296578	N	N	643	N	N
65	20241021	161023	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	25750	600	2	2.39	1623166400	63737	80.52	24850	25800	24850	32650	17650	25150	25466.39	7.14	6206	26783	25966	25533	24716	24283	25750	24500	90	7500	500	18610	50	1	18071353	4653	16.80	2.07	12	0.35	1533.00	12465.00	45000	20240613	-42.78	24850	20241021	3.62	45000	-42.78	20240613	24850	3.62	20241021	45000	-42.78	20240613	24850	3.62	20241021	0.75	N	237880	500	90 억	1290655	N	N	643	N	N
66	20241021	151029	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	25600	450	2	1.79	1535014400	60305	76.18	24850	25800	24850	32650	17650	25150	25454.18	7.14	4511	26783	25966	25533	24716	24283	25750	24500	90	7500	500	18610	50	1	18071353	4626	16.70	2.05	12	0.33	1533.00	12465.00	45000	20240613	-43.11	24850	20241021	3.02	45000	-43.11	20240613	24850	3.02	20241021	45000	-43.11	20240613	24850	3.02	20241021	0.75	N	237880	500	90 억	1290655	N	N	1795	N	N
67	20241021	141033	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	25600	450	2	1.79	1323547150	52070	65.78	24850	25750	24850	32650	17650	25150	25418.61	7.14	2274	26783	25966	25533	24716	24283	25750	24500	90	7500	500	18610	50	1	18071353	4626	16.70	2.05	12	0.29	1533.00	12465.00	45000	20240613	-43.11	24850	20241021	3.02	45000	-43.11	20240613	24850	3.02	20241021	45000	-43.11	20240613	24850	3.02	20241021	0.75	N	237880	500	90 억	1290655	N	N	1795	N	N
68	20241021	131029	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	25700	550	2	2.19	1145707100	45130	57.01	24850	25750	24850	32650	17650	25150	25386.82	7.14	1004	26783	25966	25533	24716	24283	25750	24500	90	7500	500	18610	50	1	18071353	4644	16.76	2.06	12	0.25	1533.00	12465.00	45000	20240613	-42.89	24850	20241021	3.42	45000	-42.89	20240613	24850	3.42	20241021	45000	-42.89	20240613	24850	3.42	20241021	0.75	N	237880	500	90 억	1290655	N	N	1795	N	N
69	20241021	121029	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	25550	400	2	1.59	947088300	37366	47.20	24850	25750	24850	32650	17650	25150	25346.26	7.14	262	26783	25966	25533	24716	24283	25750	24500	90	7500	500	18610	50	1	18071353	4617	16.67	2.05	12	0.21	1533.00	12465.00	45000	20240613	-43.22	24850	20241021	2.82	45000	-43.22	20240613	24850	2.82	20241021	45000	-43.22	20240613	24850	2.82	20241021	0.75	N	237880	500	90 억	1290655	N	N	1795	N	N
70	20241021	111023	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	25550	400	2	1.59	803467600	31742	40.10	24850	25750	24850	32650	17650	25150	25312.44	7.14	-1834	26783	25966	25533	24716	24283	25750	24500	90	7500	500	18610	50	1	18071353	4617	16.67	2.05	12	0.18	1533.00	12465.00	45000	20240613	-43.22	24850	20241021	2.82	45000	-43.22	20240613	24850	2.82	20241021	45000	-43.22	20240613	24850	2.82	20241021	0.75	N	237880	500	90 억	1290655	N	N	1795	N	N
71	20241021	101028	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	25550	400	2	1.59	532194300	21141	26.71	24850	25700	24850	32650	17650	25150	25173.56	7.14	-664	26783	25966	25533	24716	24283	25750	24500	90	7500	500	18610	50	1	18071353	4617	16.67	2.05	12	0.12	1533.00	12465.00	45000	20240613	-43.22	24850	20241021	2.82	45000	-43.22	20240613	24850	2.82	20241021	45000	-43.22	20240613	24850	2.82	20241021	0.75	N	237880	500	90 억	1290655	N	N	1795	N	N
72	20241021	091025	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	25000	-150	5	-0.60	173849550	6959	8.79	24850	25350	24850	32650	17650	25150	24981.97	7.14	966	26783	25966	25533	24716	24283	25750	24500	90	7500	500	18610	50	1	18071353	4518	16.31	2.01	12	0.04	1533.00	12465.00	45000	20240613	-44.44	24850	20241021	0.60	45000	-44.44	20240613	24850	0.60	20241021	45000	-44.44	20240613	24850	0.60	20241021	0.75	N	237880	500	90 억	1290655	N	N	1795	N	N
73	20241018	161025	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	25150	-750	5	-2.90	2000115350	78341	57.64	25800	26350	25100	33650	18150	25900	25531.22	7.19	19644	26733	26316	26083	25666	25433	26200	25550	90	7750	500	19160	50	1	18071353	4545	16.41	2.02	12	0.43	1533.00	12465.00	45000	20240613	-44.11	24850	20231012	1.21	45000	-44.11	20240613	25100	0.20	20241018	45000	-44.11	20240613	25100	0.20	20241018	0.72	N	237880	500	90 억	1299137	N	N	1795	N	N
74	20241018	151049	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	25200	-700	5	-2.70	1885151250	73770	54.28	25800	26350	25100	33650	18150	25900	25554.44	7.19	17614	26733	26316	26083	25666	25433	26200	25550	90	7750	500	19160	50	1	18071353	4554	16.44	2.02	12	0.41	1533.00	12465.00	45000	20240613	-44.00	24850	20231012	1.41	45000	-44.00	20240613	25100	0.40	20241018	45000	-44.00	20240613	25100	0.40	20241018	0.72	N	237880	500	90 억	1299137	N	N	25	N	N
75	20241018	141050	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	25250	-650	5	-2.51	1506847000	58776	43.25	25800	26350	25200	33650	18150	25900	25637.11	7.19	16497	26733	26316	26083	25666	25433	26200	25550	90	7750	500	19160	50	1	18071353	4563	16.47	2.03	12	0.33	1533.00	12465.00	45000	20240613	-43.89	24850	20231012	1.61	45000	-43.89	20240613	25200	0.20	20241018	45000	-43.89	20240613	25200	0.20	20241018	0.72	N	237880	500	90 억	1299137	N	N	25	N	N
76	20241018	131036	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	25300	-600	5	-2.32	1313815550	51130	37.62	25800	26350	25250	33650	18150	25900	25695.59	7.19	13493	26733	26316	26083	25666	25433	26200	25550	90	7750	500	19160	50	1	18071353	4572	16.50	2.03	12	0.28	1533.00	12465.00	45000	20240613	-43.78	24850	20231012	1.81	45000	-43.78	20240613	25250	0.20	20241018	45000	-43.78	20240613	25250	0.20	20241018	0.72	N	237880	500	90 억	1299137	N	N	25	N	N
77	20241018	121048	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	25450	-450	5	-1.74	1063960900	41274	30.37	25800	26350	25300	33650	18150	25900	25777.99	7.19	8445	26733	26316	26083	25666	25433	26200	25550	90	7750	500	19160	50	1	18071353	4599	16.60	2.04	12	0.23	1533.00	12465.00	45000	20240613	-43.44	24850	20231012	2.41	45000	-43.44	20240613	25300	0.59	20241018	45000	-43.44	20240613	25300	0.59	20241018	0.72	N	237880	500	90 억	1299137	N	N	25	N	N
78	20241018	111044	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	25450	-450	5	-1.74	836326500	32315	23.78	25800	26350	25450	33650	18150	25900	25880.44	7.19	4463	26733	26316	26083	25666	25433	26200	25550	90	7750	500	19160	50	1	18071353	4599	16.60	2.04	12	0.18	1533.00	12465.00	45000	20240613	-43.44	24850	20231012	2.41	45000	-43.44	20240613	25450	0.00	20241018	45000	-43.44	20240613	25450	0.00	20241018	0.72	N	237880	500	90 억	1299137	N	N	25	N	N
79	20241018	101030	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	25800	-100	5	-0.39	554056950	21288	15.66	25800	26350	25750	33650	18150	25900	26026.73	7.19	3297	26733	26316	26083	25666	25433	26200	25550	90	7750	500	19160	50	1	18071353	4662	16.83	2.07	12	0.12	1533.00	12465.00	45000	20240613	-42.67	24850	20231012	3.82	45000	-42.67	20240613	25750	0.19	20241018	45000	-42.67	20240613	25450	1.38	20231018	0.72	N	237880	500	90 억	1299137	N	N	25	N	N
80	20241018	091030	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	26200	300	2	1.16	81867950	3147	2.32	25800	26200	25800	33650	18150	25900	26014.60	7.19	1052	26733	26316	26083	25666	25433	26200	25550	90	7750	500	19160	50	1	18071353	4735	17.09	2.10	12	0.02	1533.00	12465.00	45000	20240613	-41.78	24850	20231012	5.43	45000	-41.78	20240613	25800	1.55	20241018	45000	-41.78	20240613	25450	2.95	20231018	0.72	N	237880	500	90 억	1299137	N	N	25	N	N
81	20241017	161028	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	25900	-600	5	-2.26	3531481850	135340	84.95	26500	26500	25850	34450	18550	26500	26093.56	7.30	35746	27633	27066	26583	26016	25533	26825	25775	90	7950	500	19610	50	1	18071353	4680	16.89	2.08	12	0.75	1533.00	12465.00	45000	20240613	-42.44	24650	20231010	5.07	45000	-42.44	20240613	25850	0.19	20241017	45000	-42.44	20240613	25450	1.77	20231018	0.75	N	237880	500	90 억	1318861	N	N	25	N	N
82	20241017	151031	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	25950	-550	5	-2.08	3329143050	127528	80.05	26500	26500	25900	34450	18550	26500	26105.10	7.30	35399	27633	27066	26583	26016	25533	26825	25775	90	7950	500	19610	50	1	18071353	4690	16.93	2.08	12	0.71	1533.00	12465.00	45000	20240613	-42.33	24650	20231010	5.27	45000	-42.33	20240613	25900	0.19	20241017	45000	-42.33	20240613	25450	1.96	20231018	0.75	N	237880	500	90 억	1318861	N	N	1498	N	N
83	20241017	141034	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	26050	-450	5	-1.70	2860506450	109510	68.74	26500	26500	25900	34450	18550	26500	26120.86	7.30	33478	27633	27066	26583	26016	25533	26825	25775	90	7950	500	19610	50	1	18071353	4708	16.99	2.09	12	0.61	1533.00	12465.00	45000	20240613	-42.11	24650	20231010	5.68	45000	-42.11	20240613	25900	0.58	20241017	45000	-42.11	20240613	25450	2.36	20231018	0.75	N	237880	500	90 억	1318861	N	N	1498	N	N
84	20241017	131029	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	26150	-350	5	-1.32	2373956000	90822	57.01	26500	26500	26000	34450	18550	26500	26138.44	7.30	32033	27633	27066	26583	26016	25533	26825	25775	90	7950	500	19610	50	1	18071353	4726	17.06	2.10	12	0.50	1533.00	12465.00	45000	20240613	-41.89	24650	20231010	6.09	45000	-41.89	20240613	26000	0.58	20241017	45000	-41.89	20240613	25450	2.75	20231018	0.75	N	237880	500	90 억	1318861	N	N	1498	N	N
85	20241017	121035	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	26000	-500	5	-1.89	1240596850	47437	29.78	26500	26500	26000	34450	18550	26500	26152.30	7.30	3716	27633	27066	26583	26016	25533	26825	25775	90	7950	500	19610	50	1	18071353	4699	16.96	2.09	12	0.26	1533.00	12465.00	45000	20240613	-42.22	24650	20231010	5.48	45000	-42.22	20240613	26000	0.00	20241017	45000	-42.22	20240613	25450	2.16	20231018	0.75	N	237880	500	90 억	1318861	N	N	1498	N	N
86	20241017	111032	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	26150	-350	5	-1.32	924944050	35326	22.17	26500	26500	26050	34450	18550	26500	26182.83	7.30	2234	27633	27066	26583	26016	25533	26825	25775	90	7950	500	19610	50	1	18071353	4726	17.06	2.10	12	0.20	1533.00	12465.00	45000	20240613	-41.89	24650	20231010	6.09	45000	-41.89	20240613	26050	0.38	20241017	45000	-41.89	20240613	25450	2.75	20231018	0.75	N	237880	500	90 억	1318861	N	N	1498	N	N
87	20241017	101030	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	26150	-350	5	-1.32	543187950	20685	12.98	26500	26500	26050	34450	18550	26500	26259.64	7.30	1402	27633	27066	26583	26016	25533	26825	25775	90	7950	500	19610	50	1	18071353	4726	17.06	2.10	12	0.11	1533.00	12465.00	45000	20240613	-41.89	24650	20231010	6.09	45000	-41.89	20240613	26050	0.38	20241017	45000	-41.89	20240613	25450	2.75	20231018	0.75	N	237880	500	90 억	1318861	N	N	1498	N	N
88	20241017	091023	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	26250	-250	5	-0.94	97986900	3728	2.34	26500	26500	26150	34450	18550	26500	26282.29	7.30	609	27633	27066	26583	26016	25533	26825	25775	90	7950	500	19610	50	1	18071353	4744	17.12	2.11	12	0.02	1533.00	12465.00	45000	20240613	-41.67	24650	20231010	6.49	45000	-41.67	20240613	26100	0.57	20241016	45000	-41.67	20240613	25450	3.14	20231018	0.75	N	237880	500	90 억	1318861	N	N	1498	N	N
89	20241016	161019	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	26500	-650	5	-2.39	4185593950	158657	73.80	27150	27150	26100	35250	19050	27150	26381.27	7.39	7510	28250	27700	27000	26450	25750	27350	26100	90	8100	500	20090	50	1	18071353	4789	17.29	2.13	12	0.88	1533.00	12465.00	45000	20240613	-41.11	24650	20231010	7.51	45000	-41.11	20240613	26100	1.53	20241016	45000	-41.11	20240613	25450	4.13	20231018	0.76	N	237880	500	90 억	1335395	N	N	1498	N	N
90	20241016	151025	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	26100	-1050	5	-3.87	3470844700	131631	61.23	27150	27150	26100	35250	19050	27150	26367.99	7.39	-2748	28250	27700	27000	26450	25750	27350	26100	90	8100	500	20090	50	1	18071353	4717	17.03	2.09	12	0.73	1533.00	12465.00	45000	20240613	-42.00	24650	20231010	5.88	45000	-42.00	20240613	26100	0.00	20241016	45000	-42.00	20240613	25450	2.55	20231018	0.76	N	237880	500	90 억	1335395	N	N	884	N	N
91	20241016	141026	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	26250	-900	5	-3.31	3111468650	117903	54.84	27150	27150	26150	35250	19050	27150	26390.07	7.39	-3330	28250	27700	27000	26450	25750	27350	26100	90	8100	500	20090	50	1	18071353	4744	17.12	2.11	12	0.65	1533.00	12465.00	45000	20240613	-41.67	24650	20231010	6.49	45000	-41.67	20240613	26150	0.38	20241016	45000	-41.67	20240613	25450	3.14	20231018	0.76	N	237880	500	90 억	1335395	N	N	884	N	N
92	20241016	131021	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	26200	-950	5	-3.50	2768912450	104836	48.77	27150	27150	26150	35250	19050	27150	26411.85	7.39	-4454	28250	27700	27000	26450	25750	27350	26100	90	8100	500	20090	50	1	18071353	4735	17.09	2.10	12	0.58	1533.00	12465.00	45000	20240613	-41.78	24650	20231010	6.29	45000	-41.78	20240613	26150	0.19	20241016	45000	-41.78	20240613	25450	2.95	20231018	0.76	N	237880	500	90 억	1335395	N	N	884	N	N
93	20241016	121021	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	26300	-850	5	-3.13	2312501150	87428	40.67	27150	27150	26300	35250	19050	27150	26450.35	7.39	-6320	28250	27700	27000	26450	25750	27350	26100	90	8100	500	20090	50	1	18071353	4753	17.16	2.11	12	0.48	1533.00	12465.00	45000	20240613	-41.56	24650	20231010	6.69	45000	-41.56	20240613	26300	0.00	20241016	45000	-41.56	20240613	25450	3.34	20231018	0.76	N	237880	500	90 억	1335395	N	N	884	N	N
94	20241016	111019	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	26400	-750	5	-2.76	1859355800	70250	32.68	27150	27150	26300	35250	19050	27150	26467.70	7.39	-8251	28250	27700	27000	26450	25750	27350	26100	90	8100	500	20090	50	1	18071353	4771	17.22	2.12	12	0.39	1533.00	12465.00	45000	20240613	-41.33	24650	20231010	7.10	45000	-41.33	20240613	26300	0.38	20241016	45000	-41.33	20240613	25450	3.73	20231018	0.76	N	237880	500	90 억	1335395	N	N	884	N	N
95	20241016	101019	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	26400	-750	5	-2.76	1050012550	39615	18.43	27150	27150	26350	35250	19050	27150	26505.43	7.39	-7280	28250	27700	27000	26450	25750	27350	26100	90	8100	500	20090	50	1	18071353	4771	17.22	2.12	12	0.22	1533.00	12465.00	45000	20240613	-41.33	24650	20231010	7.10	45000	-41.33	20240613	26300	0.38	20241015	45000	-41.33	20240613	25450	3.73	20231018	0.76	N	237880	500	90 억	1335395	N	N	884	N	N
96	20241016	091022	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	26800	-350	5	-1.29	76686500	2853	1.33	27150	27150	26750	35250	19050	27150	26879.25	7.39	-266	28250	27700	27000	26450	25750	27350	26100	90	8100	500	20090	50	1	18071353	4843	17.48	2.15	12	0.02	1533.00	12465.00	45000	20240613	-40.44	24650	20231010	8.72	45000	-40.44	20240613	26300	1.90	20241015	45000	-40.44	20240613	25450	5.30	20231018	0.76	N	237880	500	90 억	1335395	N	N	884	N	N
97	20241015	161015	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	27150	-250	5	-0.91	5739652150	214550	215.31	27550	27550	26300	35600	19200	27400	26751.67	7.18	25620	27966	27682	27116	26832	26266	27825	26975	90	8200	500	20270	50	1	18071353	4906	17.71	2.18	12	1.19	1533.00	12465.00	45000	20240613	-39.67	24650	20231010	10.14	45000	-39.67	20240613	26300	3.23	20241015	45000	-39.67	20240613	25450	6.68	20231018	0.77	N	237880	500	90 억	1297590	N	N	884	N	N
98	20241015	151023	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	27100	-300	5	-1.09	5627691150	210418	211.16	27550	27550	26300	35600	19200	27400	26745.29	7.18	26127	27966	27682	27116	26832	26266	27825	26975	90	8200	500	20270	50	1	18071353	4897	17.68	2.17	12	1.16	1533.00	12465.00	45000	20240613	-39.78	24650	20231010	9.94	45000	-39.78	20240613	26300	3.04	20241015	45000	-39.78	20240613	25450	6.48	20231018	0.77	N	237880	500	90 억	1297590	N	N	1252	N	N
99	20241015	141023	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	26800	-600	5	-2.19	4652035050	174232	174.85	27550	27550	26300	35600	19200	27400	26700.23	7.18	16108	27966	27682	27116	26832	26266	27825	26975	90	8200	500	20270	50	1	18071353	4843	17.48	2.15	12	0.96	1533.00	12465.00	45000	20240613	-40.44	24650	20231010	8.72	45000	-40.44	20240613	26300	1.90	20241015	45000	-40.44	20240613	25450	5.30	20231018	0.77	N	237880	500	90 억	1297590	N	N	1252	N	N
100	20241015	131020	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	26800	-600	5	-2.19	4061606200	152227	152.76	27550	27550	26300	35600	19200	27400	26681.25	7.18	11198	27966	27682	27116	26832	26266	27825	26975	90	8200	500	20270	50	1	18071353	4843	17.48	2.15	12	0.84	1533.00	12465.00	45000	20240613	-40.44	24650	20231010	8.72	45000	-40.44	20240613	26300	1.90	20241015	45000	-40.44	20240613	25450	5.30	20231018	0.77	N	237880	500	90 억	1297590	N	N	1252	N	N
101	20241015	121021	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	26850	-550	5	-2.01	3615818950	135594	136.07	27550	27550	26300	35600	19200	27400	26666.51	7.18	8088	27966	27682	27116	26832	26266	27825	26975	90	8200	500	20270	50	1	18071353	4852	17.51	2.15	12	0.75	1533.00	12465.00	45000	20240613	-40.33	24650	20231010	8.92	45000	-40.33	20240613	26300	2.09	20241015	45000	-40.33	20240613	25450	5.50	20231018	0.77	N	237880	500	90 억	1297590	N	N	1252	N	N
102	20241015	111028	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	26750	-650	5	-2.37	3204627950	120236	120.66	27550	27550	26300	35600	19200	27400	26652.82	7.18	4154	27966	27682	27116	26832	26266	27825	26975	90	8200	500	20270	50	1	18071353	4834	17.45	2.15	12	0.67	1533.00	12465.00	45000	20240613	-40.56	24650	20231010	8.52	45000	-40.56	20240613	26300	1.71	20241015	45000	-40.56	20240613	25450	5.11	20231018	0.77	N	237880	500	90 억	1297590	N	N	1252	N	N
103	20241015	101024	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	26500	-900	5	-3.28	1798335400	67180	67.42	27550	27550	26400	35600	19200	27400	26768.91	7.18	-2204	27966	27682	27116	26832	26266	27825	26975	90	8200	500	20270	50	1	18071353	4789	17.29	2.13	12	0.37	1533.00	12465.00	45000	20240613	-41.11	24650	20231010	7.51	45000	-41.11	20240613	26400	0.38	20241015	45000	-41.11	20240613	25450	4.13	20231018	0.77	N	237880	500	90 억	1297590	N	N	1252	N	N
104	20241015	091019	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	27150	-250	5	-0.91	67046000	2458	2.47	27550	27550	27100	35600	19200	27400	27276.65	7.18	-1584	27966	27682	27116	26832	26266	27825	26975	90	8200	500	20270	50	1	18071353	4906	17.71	2.18	12	0.01	1533.00	12465.00	45000	20240613	-39.67	24650	20231010	10.14	45000	-39.67	20240613	26550	2.26	20241014	45000	-39.67	20240613	25450	6.68	20231018	0.77	N	237880	500	90 억	1297590	N	N	1252	N	N
105	20241014	160956	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	27400	100	2	0.37	2698478800	99514	103.40	27100	27400	26550	35450	19150	27300	27116.46	7.09	3714	28433	27866	27533	26966	26633	27700	26800	90	8150	500	20200	50	1	18071353	4952	17.87	2.20	12	0.55	1533.00	12465.00	45000	20240613	-39.11	24650	20231010	11.16	45000	-39.11	20240613	26550	3.20	20241014	45000	-39.11	20240613	25450	7.66	20231018	0.75	N	237880	500	90 억	1281998	N	N	1252	N	N
106	20241014	151008	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	27300	0	3	0.00	2613310750	96394	100.16	27100	27350	26550	35450	19150	27300	27110.71	7.09	3652	28433	27866	27533	26966	26633	27700	26800	90	8150	500	20200	50	1	18071353	4933	17.81	2.19	12	0.53	1533.00	12465.00	45000	20240613	-39.33	24650	20231010	10.75	45000	-39.33	20240613	26550	2.82	20241014	45000	-39.33	20240613	25450	7.27	20231018	0.75	N	237880	500	90 억	1281998	N	N	3284	N	N
107	20241014	141007	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	27300	0	3	0.00	2133416300	78784	81.86	27100	27350	26550	35450	19150	27300	27079.30	7.09	564	28433	27866	27533	26966	26633	27700	26800	90	8150	500	20200	50	1	18071353	4933	17.81	2.19	12	0.44	1533.00	12465.00	45000	20240613	-39.33	24650	20231010	10.75	45000	-39.33	20240613	26550	2.82	20241014	45000	-39.33	20240613	25450	7.27	20231018	0.75	N	237880	500	90 억	1281998	N	N	3284	N	N
108	20241014	131005	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	27050	-250	5	-0.92	1644001700	60748	63.12	27100	27350	26550	35450	19150	27300	27062.63	7.09	55	28433	27866	27533	26966	26633	27700	26800	90	8150	500	20200	50	1	18071353	4888	17.65	2.17	12	0.34	1533.00	12465.00	45000	20240613	-39.89	24650	20231010	9.74	45000	-39.89	20240613	26550	1.88	20241014	45000	-39.89	20240613	25450	6.29	20231018	0.75	N	237880	500	90 억	1281998	N	N	3284	N	N
109	20241014	120958	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	27150	-150	5	-0.55	1166266100	43097	44.78	27100	27350	26550	35450	19150	27300	27061.40	7.09	5552	28433	27866	27533	26966	26633	27700	26800	90	8150	500	20200	50	1	18071353	4906	17.71	2.18	12	0.24	1533.00	12465.00	45000	20240613	-39.67	24650	20231010	10.14	45000	-39.67	20240613	26550	2.26	20241014	45000	-39.67	20240613	25450	6.68	20231018	0.75	N	237880	500	90 억	1281998	N	N	3284	N	N
110	20241014	110957	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	27200	-100	5	-0.37	866186650	32017	33.27	27100	27350	26550	35450	19150	27300	27053.93	7.09	5210	28433	27866	27533	26966	26633	27700	26800	90	8150	500	20200	50	1	18071353	4915	17.74	2.18	12	0.18	1533.00	12465.00	45000	20240613	-39.56	24650	20231010	10.34	45000	-39.56	20240613	26550	2.45	20241014	45000	-39.56	20240613	25450	6.88	20231018	0.75	N	237880	500	90 억	1281998	N	N	3284	N	N
111	20241014	100958	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	27200	-100	5	-0.37	596683350	22098	22.96	27100	27350	26550	35450	19150	27300	27001.64	7.09	5193	28433	27866	27533	26966	26633	27700	26800	90	8150	500	20200	50	1	18071353	4915	17.74	2.18	12	0.12	1533.00	12465.00	45000	20240613	-39.56	24650	20231010	10.34	45000	-39.56	20240613	26550	2.45	20241014	45000	-39.56	20240613	25450	6.88	20231018	0.75	N	237880	500	90 억	1281998	N	N	3284	N	N
112	20241014	091002	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	27000	-300	5	-1.10	84107550	3109	3.23	27100	27350	26900	35450	19150	27300	27052.61	7.09	-54	28433	27866	27533	26966	26633	27700	26800	90	8150	500	20200	50	1	18071353	4879	17.61	2.17	12	0.02	1533.00	12465.00	45000	20240613	-40.00	24650	20231010	9.53	45000	-40.00	20240613	26900	0.37	20241014	45000	-40.00	20240613	25450	6.09	20231018	0.75	N	237880	500	90 억	1281998	N	N	3284	N	N
113	20241011	160943	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	27300	-750	5	-2.67	2646386400	95809	97.35	28050	28100	27200	36450	19650	28050	27623.16	7.17	-17563	28683	28366	27933	27616	27183	28525	27775	90	8400	500	20750	50	1	18071353	4933	17.81	2.19	12	0.53	1533.00	12465.00	45000	20240613	-39.33	24650	20231010	10.75	45000	-39.33	20240613	27100	0.74	20240322	45000	-39.33	20240613	24850	9.86	20231012	0.70	N	237880	500	90 억	1296257	N	N	3284	N	N
114	20241011	150956	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	27200	-850	5	-3.03	2541341250	91960	93.44	28050	28100	27200	36450	19650	28050	27635.27	7.17	-17074	28683	28366	27933	27616	27183	28525	27775	90	8400	500	20750	50	1	18071353	4915	17.74	2.18	12	0.51	1533.00	12465.00	45000	20240613	-39.56	24650	20231010	10.34	45000	-39.56	20240613	27100	0.37	20240322	45000	-39.56	20240613	24850	9.46	20231012	0.70	N	237880	500	90 억	1296257	N	N	1494	N	N
115	20241011	140959	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	27450	-600	5	-2.14	2109695900	76149	77.37	28050	28100	27400	36450	19650	28050	27704.82	7.17	-14017	28683	28366	27933	27616	27183	28525	27775	90	8400	500	20750	50	1	18071353	4961	17.91	2.20	12	0.42	1533.00	12465.00	45000	20240613	-39.00	24650	20231010	11.36	45000	-39.00	20240613	27100	1.29	20240322	45000	-39.00	20240613	24850	10.46	20231012	0.70	N	237880	500	90 억	1296257	N	N	1494	N	N
116	20241011	130959	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	27450	-600	5	-2.14	1867882250	67348	68.43	28050	28100	27450	36450	19650	28050	27734.76	7.17	-13441	28683	28366	27933	27616	27183	28525	27775	90	8400	500	20750	50	1	18071353	4961	17.91	2.20	12	0.37	1533.00	12465.00	45000	20240613	-39.00	24650	20231010	11.36	45000	-39.00	20240613	27100	1.29	20240322	45000	-39.00	20240613	24850	10.46	20231012	0.70	N	237880	500	90 억	1296257	N	N	1494	N	N
117	20241011	120952	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	27600	-450	5	-1.60	1606441100	57853	58.78	28050	28100	27550	36450	19650	28050	27767.61	7.17	-12891	28683	28366	27933	27616	27183	28525	27775	90	8400	500	20750	50	1	18071353	4988	18.00	2.21	12	0.32	1533.00	12465.00	45000	20240613	-38.67	24650	20231010	11.97	45000	-38.67	20240613	27100	1.85	20240322	45000	-38.67	20240613	24850	11.07	20231012	0.70	N	237880	500	90 억	1296257	N	N	1494	N	N
118	20241011	110953	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	27800	-250	5	-0.89	1384222000	49820	50.62	28050	28100	27550	36450	19650	28050	27784.44	7.17	-11584	28683	28366	27933	27616	27183	28525	27775	90	8400	500	20750	50	1	18071353	5024	18.13	2.23	12	0.28	1533.00	12465.00	45000	20240613	-38.22	24650	20231010	12.78	45000	-38.22	20240613	27100	2.58	20240322	45000	-38.22	20240613	24850	11.87	20231012	0.70	N	237880	500	90 억	1296257	N	N	1494	N	N
119	20241011	101001	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	27800	-250	5	-0.89	1040622850	37437	38.04	28050	28100	27550	36450	19650	28050	27796.61	7.17	-12564	28683	28366	27933	27616	27183	28525	27775	90	8400	500	20750	50	1	18071353	5024	18.13	2.23	12	0.21	1533.00	12465.00	45000	20240613	-38.22	24650	20231010	12.78	45000	-38.22	20240613	27100	2.58	20240322	45000	-38.22	20240613	24850	11.87	20231012	0.70	N	237880	500	90 억	1296257	N	N	1494	N	N
120	20241011	090959	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	27950	-100	5	-0.36	132229950	4726	4.80	28050	28100	27900	36450	19650	28050	27979.18	7.17	-790	28683	28366	27933	27616	27183	28525	27775	90	8400	500	20750	50	1	18071353	5051	18.23	2.24	12	0.03	1533.00	12465.00	45000	20240613	-37.89	24650	20231010	13.39	45000	-37.89	20240613	27100	3.14	20240322	45000	-37.89	20240613	24850	12.47	20231012	0.70	N	237880	500	90 억	1296257	N	N	1494	N	N
121	20241010	161019	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	28050	250	2	0.90	2733451400	97720	59.15	27800	28250	27500	36100	19500	27800	27972.22	7.12	23460	28500	28150	27700	27350	26900	27925	27125	90	8300	500	20570	50	1	18071353	5069	18.30	2.25	12	0.54	1533.00	12465.00	45000	20240613	-37.67	24650	20231010	13.79	45000	-37.67	20240613	27100	3.51	20240322	45000	-37.67	20240613	24650	13.79	20231010	0.66	N	237880	500	90 억	1286644	N	N	1423	N	N
122	20241010	151035	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	28000	200	2	0.72	2599166350	92925	56.25	27800	28250	27500	36100	19500	27800	27970.59	7.12	22984	28500	28150	27700	27350	26900	27925	27125	90	8300	500	20570	50	1	18071353	5060	18.26	2.25	12	0.51	1533.00	12465.00	45000	20240613	-37.78	24650	20231010	13.59	45000	-37.78	20240613	27100	3.32	20240322	45000	-37.78	20240613	24650	13.59	20231010	0.66	N	237880	500	90 억	1286644	N	N	823	N	N
123	20241010	141028	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	28050	250	2	0.90	2105418050	75254	45.55	27800	28250	27500	36100	19500	27800	27977.50	7.12	21041	28500	28150	27700	27350	26900	27925	27125	90	8300	500	20570	50	1	18071353	5069	18.30	2.25	12	0.42	1533.00	12465.00	45000	20240613	-37.67	24650	20231010	13.79	45000	-37.67	20240613	27100	3.51	20240322	45000	-37.67	20240613	24650	13.79	20231010	0.66	N	237880	500	90 억	1286644	N	N	823	N	N
124	20241010	131025	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	28050	250	2	0.90	1793397700	64151	38.83	27800	28250	27500	36100	19500	27800	27955.89	7.12	17419	28500	28150	27700	27350	26900	27925	27125	90	8300	500	20570	50	1	18071353	5069	18.30	2.25	12	0.35	1533.00	12465.00	45000	20240613	-37.67	24650	20231010	13.79	45000	-37.67	20240613	27100	3.51	20240322	45000	-37.67	20240613	24650	13.79	20231010	0.66	N	237880	500	90 억	1286644	N	N	823	N	N
125	20241010	121026	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	28150	350	2	1.26	1540727000	55150	33.38	27800	28250	27500	36100	19500	27800	27937.04	7.12	13703	28500	28150	27700	27350	26900	27925	27125	90	8300	500	20570	50	1	18071353	5087	18.36	2.26	12	0.31	1533.00	12465.00	45000	20240613	-37.44	24650	20231010	14.20	45000	-37.44	20240613	27100	3.87	20240322	45000	-37.44	20240613	24650	14.20	20231010	0.66	N	237880	500	90 억	1286644	N	N	823	N	N
126	20241010	111024	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	28100	300	2	1.08	1241009400	44501	26.94	27800	28250	27500	36100	19500	27800	27887.23	7.12	8262	28500	28150	27700	27350	26900	27925	27125	90	8300	500	20570	50	1	18071353	5078	18.33	2.25	12	0.25	1533.00	12465.00	45000	20240613	-37.56	24650	20231010	14.00	45000	-37.56	20240613	27100	3.69	20240322	45000	-37.56	20240613	24650	14.00	20231010	0.66	N	237880	500	90 억	1286644	N	N	823	N	N
127	20241010	101024	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	28200	400	2	1.44	602207100	21519	13.03	27800	28250	27650	36100	19500	27800	27984.94	7.12	3671	28500	28150	27700	27350	26900	27925	27125	90	8300	500	20570	50	1	18071353	5096	18.40	2.26	12	0.12	1533.00	12465.00	45000	20240613	-37.33	24650	20231010	14.40	45000	-37.33	20240613	27100	4.06	20240322	45000	-37.33	20240613	24650	14.40	20231010	0.66	N	237880	500	90 억	1286644	N	N	823	N	N
128	20241010	091027	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	27800	0	3	0.00	84797650	3036	1.84	27800	28100	27800	36100	19500	27800	27930.93	7.12	-378	28500	28150	27700	27350	26900	27925	27125	90	8300	500	20570	50	1	18071353	5024	18.13	2.23	12	0.02	1533.00	12465.00	45000	20240613	-38.22	24650	20231010	12.78	45000	-38.22	20240613	27100	2.58	20240322	45000	-38.22	20240613	24650	12.78	20231010	0.66	N	237880	500	90 억	1286644	N	N	823	N	N
129	20241008	161016	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	27800	-250	5	-0.89	4550596100	164495	132.72	28050	28050	27250	36450	19650	28050	27664.00	7.10	-266	29116	28582	28266	27732	27416	28425	27575	90	8400	500	20750	50	1	18071353	5024	18.13	2.23	12	0.91	1533.00	12465.00	45000	20240613	-38.22	24650	20231010	12.78	45000	-38.22	20240613	27100	2.58	20240322	45000	-38.22	20240613	24650	12.78	20231010	0.62	N	237880	500	90 억	1283509	N	N	823	N	N
130	20241008	151026	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	27850	-200	5	-0.71	4451889300	160945	129.86	28050	28050	27250	36450	19650	28050	27660.92	7.10	-685	29116	28582	28266	27732	27416	28425	27575	90	8400	500	20750	50	1	18071353	5033	18.17	2.23	12	0.89	1533.00	12465.00	45000	20240613	-38.11	24650	20231010	12.98	45000	-38.11	20240613	27100	2.77	20240322	45000	-38.11	20240613	24650	12.98	20231010	0.62	N	237880	500	90 억	1283509	N	N	1084	N	N
131	20241008	141020	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	27950	-100	5	-0.36	3464683200	125329	101.12	28050	28050	27250	36450	19650	28050	27644.68	7.10	-627	29116	28582	28266	27732	27416	28425	27575	90	8400	500	20750	50	1	18071353	5051	18.23	2.24	12	0.69	1533.00	12465.00	45000	20240613	-37.89	24650	20231010	13.39	45000	-37.89	20240613	27100	3.14	20240322	45000	-37.89	20240613	24650	13.39	20231010	0.62	N	237880	500	90 억	1283509	N	N	1084	N	N
132	20241008	131019	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	27850	-200	5	-0.71	2971533050	107605	86.82	28050	28050	27250	36450	19650	28050	27615.17	7.10	-4347	29116	28582	28266	27732	27416	28425	27575	90	8400	500	20750	50	1	18071353	5033	18.17	2.23	12	0.60	1533.00	12465.00	45000	20240613	-38.11	24650	20231010	12.98	45000	-38.11	20240613	27100	2.77	20240322	45000	-38.11	20240613	24650	12.98	20231010	0.62	N	237880	500	90 억	1283509	N	N	1084	N	N
133	20241008	121021	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	27650	-400	5	-1.43	2461193500	89191	71.96	28050	28050	27250	36450	19650	28050	27594.60	7.10	-8962	29116	28582	28266	27732	27416	28425	27575	90	8400	500	20750	50	1	18071353	4997	18.04	2.22	12	0.49	1533.00	12465.00	45000	20240613	-38.56	24650	20231010	12.17	45000	-38.56	20240613	27100	2.03	20240322	45000	-38.56	20240613	24650	12.17	20231010	0.62	N	237880	500	90 억	1283509	N	N	1084	N	N
134	20241008	111019	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	27700	-350	5	-1.25	1883177950	68288	55.10	28050	28050	27250	36450	19650	28050	27576.95	7.10	-11827	29116	28582	28266	27732	27416	28425	27575	90	8400	500	20750	50	1	18071353	5006	18.07	2.22	12	0.38	1533.00	12465.00	45000	20240613	-38.44	24650	20231010	12.37	45000	-38.44	20240613	27100	2.21	20240322	45000	-38.44	20240613	24650	12.37	20231010	0.62	N	237880	500	90 억	1283509	N	N	1084	N	N
135	20241008	101021	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	27700	-350	5	-1.25	1163240300	42241	34.08	28050	28050	27250	36450	19650	28050	27538.10	7.10	-10369	29116	28582	28266	27732	27416	28425	27575	90	8400	500	20750	50	1	18071353	5006	18.07	2.22	12	0.23	1533.00	12465.00	45000	20240613	-38.44	24650	20231010	12.37	45000	-38.44	20240613	27100	2.21	20240322	45000	-38.44	20240613	24650	12.37	20231010	0.62	N	237880	500	90 억	1283509	N	N	1084	N	N
136	20241008	091021	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	27750	-300	5	-1.07	199172350	7168	5.78	28050	28050	27700	36450	19650	28050	27786.06	7.10	-2674	29116	28582	28266	27732	27416	28425	27575	90	8400	500	20750	50	1	18071353	5015	18.10	2.23	12	0.04	1533.00	12465.00	45000	20240613	-38.33	24650	20231010	12.58	45000	-38.33	20240613	27100	2.40	20240322	45000	-38.33	20240613	24650	12.58	20231010	0.62	N	237880	500	90 억	1283509	N	N	1084	N	N
137	20241007	161034	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	28050	-400	5	-1.41	3470307850	123162	88.37	28700	28800	27950	36950	19950	28450	28176.79	7.19	-10454	30316	29382	28916	27982	27516	29150	27750	90	8500	500	21050	50	1	18071353	5069	18.30	2.25	12	0.68	1533.00	12465.00	45000	20240613	-37.67	24650	20231010	13.79	45000	-37.67	20240613	27100	3.51	20240322	45000	-37.67	20240613	24650	13.79	20231010	0.57	N	237880	500	90 억	1299845	N	N	1084	N	N
138	20241007	150946	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	28100	-350	5	-1.23	3201402300	113576	81.49	28700	28800	27950	36950	19950	28450	28187.31	7.19	-9665	30316	29382	28916	27982	27516	29150	27750	90	8500	500	21050	50	1	18071353	5078	18.33	2.25	12	0.63	1533.00	12465.00	45000	20240613	-37.56	24650	20231010	14.00	45000	-37.56	20240613	27100	3.69	20240322	45000	-37.56	20240613	24650	14.00	20231010	0.57	N	237880	500	90 억	1299845	N	N	1769	N	N
139	20241007	141014	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	28200	-250	5	-0.88	2141477900	75848	54.42	28700	28800	27950	36950	19950	28450	28233.81	7.19	-5964	30316	29382	28916	27982	27516	29150	27750	90	8500	500	21050	50	1	18071353	5096	18.40	2.26	12	0.42	1533.00	12465.00	45000	20240613	-37.33	24650	20231010	14.40	45000	-37.33	20240613	27100	4.06	20240322	45000	-37.33	20240613	24650	14.40	20231010	0.57	N	237880	500	90 억	1299845	N	N	1769	N	N
140	20241007	130945	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	28200	-250	5	-0.88	1704469750	60317	43.28	28700	28800	27950	36950	19950	28450	28258.53	7.19	-8367	30316	29382	28916	27982	27516	29150	27750	90	8500	500	21050	50	1	18071353	5096	18.40	2.26	12	0.33	1533.00	12465.00	45000	20240613	-37.33	24650	20231010	14.40	45000	-37.33	20240613	27100	4.06	20240322	45000	-37.33	20240613	24650	14.40	20231010	0.57	N	237880	500	90 억	1299845	N	N	1769	N	N
141	20241007	121016	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	28350	-100	5	-0.35	1338570100	47349	33.97	28700	28800	27950	36950	19950	28450	28270.29	7.19	-9340	30316	29382	28916	27982	27516	29150	27750	90	8500	500	21050	50	1	18071353	5123	18.49	2.27	12	0.26	1533.00	12465.00	45000	20240613	-37.00	24650	20231010	15.01	45000	-37.00	20240613	27100	4.61	20240322	45000	-37.00	20240613	24650	15.01	20231010	0.57	N	237880	500	90 억	1299845	N	N	1769	N	N
142	20241007	110932	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	28050	-400	5	-1.41	974642900	34396	24.68	28700	28800	27950	36950	19950	28450	28335.94	7.19	-11881	30316	29382	28916	27982	27516	29150	27750	90	8500	500	21050	50	1	18071353	5069	18.30	2.25	12	0.19	1533.00	12465.00	45000	20240613	-37.67	24650	20231010	13.79	45000	-37.67	20240613	27100	3.51	20240322	45000	-37.67	20240613	24650	13.79	20231010	0.57	N	237880	500	90 억	1299845	N	N	1769	N	N
143	20241007	100927	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	28500	50	2	0.18	500418300	17569	12.61	28700	28800	28300	36950	19950	28450	28483.03	7.19	-5327	30316	29382	28916	27982	27516	29150	27750	90	8500	500	21050	50	1	18071353	5150	18.59	2.29	12	0.10	1533.00	12465.00	45000	20240613	-36.67	24650	20231010	15.62	45000	-36.67	20240613	27100	5.17	20240322	45000	-36.67	20240613	24650	15.62	20231010	0.57	N	237880	500	90 억	1299845	N	N	1769	N	N
144	20241007	091004	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	28450	0	3	0.00	135891350	4769	3.42	28700	28700	28300	36950	19950	28450	28494.73	7.19	-1973	30316	29382	28916	27982	27516	29150	27750	90	8500	500	21050	50	1	18071353	5141	18.56	2.28	12	0.03	1533.00	12465.00	45000	20240613	-36.78	24650	20231010	15.42	45000	-36.78	20240613	27100	4.98	20240322	45000	-36.78	20240613	24650	15.42	20231010	0.57	N	237880	500	90 억	1299845	N	N	1769	N	N
145	20241004	160901	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	28450	-950	5	-3.23	4012765850	138501	110.95	29850	29850	28450	38200	20600	29400	28975.42	7.48	-14697	31400	30400	29900	28900	28400	30150	28650	90	8800	500	21750	50	1	18071353	5141	18.56	2.28	12	0.77	1533.00	12465.00	45000	20240613	-36.78	24650	20231010	15.42	45000	-36.78	20240613	27100	4.98	20240322	45000	-36.78	20240613	24650	15.42	20231010	0.56	N	237880	500	90 억	1351592	N	N	1769	N	N
146	20241004	150915	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	28600	-800	5	-2.72	3589212600	123644	99.05	29850	29850	28450	38200	20600	29400	29028.60	7.48	-17504	31400	30400	29900	28900	28400	30150	28650	90	8800	500	21750	50	1	18071353	5168	18.66	2.29	12	0.68	1533.00	12465.00	45000	20240613	-36.44	24650	20231010	16.02	45000	-36.44	20240613	27100	5.54	20240322	45000	-36.44	20240613	24650	16.02	20231010	0.56	N	237880	500	90 억	1351592	N	N	3086	N	N
147	20241004	140900	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	28800	-600	5	-2.04	2873094800	98768	79.12	29850	29850	28450	38200	20600	29400	29089.33	7.48	-18557	31400	30400	29900	28900	28400	30150	28650	90	8800	500	21750	50	1	18071353	5205	18.79	2.31	12	0.55	1533.00	12465.00	45000	20240613	-36.00	24650	20231010	16.84	45000	-36.00	20240613	27100	6.27	20240322	45000	-36.00	20240613	24650	16.84	20231010	0.56	N	237880	500	90 억	1351592	N	N	3086	N	N
148	20241004	130911	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	28700	-700	5	-2.38	2521236950	86549	69.33	29850	29850	28450	38200	20600	29400	29130.75	7.48	-20345	31400	30400	29900	28900	28400	30150	28650	90	8800	500	21750	50	1	18071353	5186	18.72	2.30	12	0.48	1533.00	12465.00	45000	20240613	-36.22	24650	20231010	16.43	45000	-36.22	20240613	27100	5.90	20240322	45000	-36.22	20240613	24650	16.43	20231010	0.56	N	237880	500	90 억	1351592	N	N	3086	N	N
149	20241004	120910	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	29300	-100	5	-0.34	1646246150	56257	45.07	29850	29850	28950	38200	20600	29400	29262.96	7.48	-12769	31400	30400	29900	28900	28400	30150	28650	90	8800	500	21750	50	1	18071353	5295	19.11	2.35	12	0.31	1533.00	12465.00	45000	20240613	-34.89	24650	20231010	18.86	45000	-34.89	20240613	27100	8.12	20240322	45000	-34.89	20240613	24650	18.86	20231010	0.56	N	237880	500	90 억	1351592	N	N	3086	N	N
150	20241004	110904	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	29500	100	2	0.34	1366278950	46690	37.40	29850	29850	28950	38200	20600	29400	29262.77	7.48	-11213	31400	30400	29900	28900	28400	30150	28650	90	8800	500	21750	50	1	18071353	5331	19.24	2.37	12	0.26	1533.00	12465.00	45000	20240613	-34.44	24650	20231010	19.68	45000	-34.44	20240613	27100	8.86	20240322	45000	-34.44	20240613	24650	19.68	20231010	0.56	N	237880	500	90 억	1351592	N	N	3086	N	N
151	20241004	100905	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	29350	-50	5	-0.17	736045800	25181	20.17	29850	29850	28950	38200	20600	29400	29230.21	7.48	-6797	31400	30400	29900	28900	28400	30150	28650	90	8800	500	21750	50	1	18071353	5304	19.15	2.35	12	0.14	1533.00	12465.00	45000	20240613	-34.78	24650	20231010	19.07	45000	-34.78	20240613	27100	8.30	20240322	45000	-34.78	20240613	24650	19.07	20231010	0.56	N	237880	500	90 억	1351592	N	N	3086	N	N
152	20241004	090908	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	29650	250	2	0.85	90002450	3038	2.43	29850	29850	29500	38200	20600	29400	29625.56	7.48	-663	31400	30400	29900	28900	28400	30150	28650	90	8800	500	21750	50	1	18071353	5358	19.34	2.38	12	0.02	1533.00	12465.00	45000	20240613	-34.11	24650	20231010	20.28	45000	-34.11	20240613	27100	9.41	20240322	45000	-34.11	20240613	24650	20.28	20231010	0.56	N	237880	500	90 억	1351592	N	N	3086	N	N
153	20241002	160901	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	29400	-1650	5	-5.31	3729824250	124578	172.45	30900	30900	29400	40350	21750	31050	29939.96	7.84	-60594	32650	31850	31150	30350	29650	31500	30000	90	9300	500	22970	50	1	18071353	5313	19.18	2.36	12	0.69	1533.00	12465.00	45000	20240613	-34.67	24650	20231010	19.27	45000	-34.67	20240613	27100	8.49	20240322	45000	-34.67	20240613	24650	19.27	20231010	0.54	N	237880	500	90 억	1416106	N	N	3086	N	N
154	20241002	150911	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	29700	-1350	5	-4.35	3357597050	111991	155.03	30900	30900	29400	40350	21750	31050	29980.95	7.84	-54225	32650	31850	31150	30350	29650	31500	30000	90	9300	500	22970	50	1	18071353	5367	19.37	2.38	12	0.62	1533.00	12465.00	45000	20240613	-34.00	24650	20231010	20.49	45000	-34.00	20240613	27100	9.59	20240322	45000	-34.00	20240613	24650	20.49	20231010	0.54	N	237880	500	90 억	1416106	N	N	1017	N	N
155	20241002	140912	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	29800	-1250	5	-4.03	2377957250	78964	109.31	30900	30900	29600	40350	21750	31050	30114.45	7.84	-37480	32650	31850	31150	30350	29650	31500	30000	90	9300	500	22970	50	1	18071353	5385	19.44	2.39	12	0.44	1533.00	12465.00	45000	20240613	-33.78	24650	20231010	20.89	45000	-33.78	20240613	27100	9.96	20240322	45000	-33.78	20240613	24650	20.89	20231010	0.54	N	237880	500	90 억	1416106	N	N	1017	N	N
156	20241002	130902	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	29700	-1350	5	-4.35	2081292150	68975	95.48	30900	30900	29650	40350	21750	31050	30174.59	7.84	-32444	32650	31850	31150	30350	29650	31500	30000	90	9300	500	22970	50	1	18071353	5367	19.37	2.38	12	0.38	1533.00	12465.00	45000	20240613	-34.00	24650	20231010	20.49	45000	-34.00	20240613	27100	9.59	20240322	45000	-34.00	20240613	24650	20.49	20231010	0.54	N	237880	500	90 억	1416106	N	N	1017	N	N
157	20241002	120902	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	30150	-900	5	-2.90	1373243450	45336	62.76	30900	30900	29850	40350	21750	31050	30290.35	7.84	-19952	32650	31850	31150	30350	29650	31500	30000	90	9300	500	22970	50	1	18071353	5449	19.67	2.42	12	0.25	1533.00	12465.00	45000	20240613	-33.00	24650	20231010	22.31	45000	-33.00	20240613	27100	11.25	20240322	45000	-33.00	20240613	24650	22.31	20231010	0.54	N	237880	500	90 억	1416106	N	N	1017	N	N
158	20241002	110852	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	30450	-600	5	-1.93	776207650	25515	35.32	30900	30900	30150	40350	21750	31050	30421.62	7.84	-8351	32650	31850	31150	30350	29650	31500	30000	90	9300	500	22970	50	1	18071353	5503	19.86	2.44	12	0.14	1533.00	12465.00	45000	20240613	-32.33	24650	20231010	23.53	45000	-32.33	20240613	27100	12.36	20240322	45000	-32.33	20240613	24650	23.53	20231010	0.54	N	237880	500	90 억	1416106	N	N	1017	N	N
159	20241002	100848	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	30250	-800	5	-2.58	565435550	18580	25.72	30900	30900	30150	40350	21750	31050	30432.48	7.84	-6574	32650	31850	31150	30350	29650	31500	30000	90	9300	500	22970	50	1	18071353	5467	19.73	2.43	12	0.10	1533.00	12465.00	45000	20240613	-32.78	24650	20231010	22.72	45000	-32.78	20240613	27100	11.62	20240322	45000	-32.78	20240613	24650	22.72	20231010	0.54	N	237880	500	90 억	1416106	N	N	1017	N	N
160	20241002	090849	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	30650	-400	5	-1.29	119888900	3914	5.42	30900	30900	30450	40350	21750	31050	30630.79	7.84	-938	32650	31850	31150	30350	29650	31500	30000	90	9300	500	22970	50	1	18071353	5539	19.99	2.46	12	0.02	1533.00	12465.00	45000	20240613	-31.89	24650	20231010	24.34	45000	-31.89	20240613	27100	13.10	20240322	45000	-31.89	20240613	24650	24.34	20231010	0.54	N	237880	500	90 억	1416106	N	N	1017	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History