KissMeData/453860/price/prices-20241001.csv at 4e5cc0d5bd42a2a7bfeebc300e7b944c18ca1476

Files

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

70 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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241031	161435	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	22350	250	2	1.13	369893650	16870	84.01	21900	22400	21350	28700	15500	22100	21926.12	0.35	3421	23500	22800	22350	21650	21200	22575	21425	28	6600	500	15470	50	1	5657215	1264	14.47	2.70	12	0.30	1545.00	8273.00	96500	20231128	-76.84	21350	20241031	4.68	51800	-56.85	20240529	21350	4.68	20241031	96500	-76.84	20231128	21350	4.68	20241031	1.85	N	453860	500	28 억	19527	N	N	2	N	N
3	20241031	151457	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	22250	150	2	0.68	359010800	16379	81.56	21900	22400	21350	28700	15500	22100	21918.97	0.35	3301	23500	22800	22350	21650	21200	22575	21425	28	6600	500	15470	50	1	5657215	1259	14.40	2.69	12	0.29	1545.00	8273.00	96500	20231128	-76.94	21350	20241031	4.22	51800	-57.05	20240529	21350	4.22	20241031	96500	-76.94	20231128	21350	4.22	20241031	1.85	N	453860	500	28 억	19527	N	N	2	N	N
4	20241031	141456	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	22050	-50	5	-0.23	295841850	13527	67.36	21900	22400	21350	28700	15500	22100	21870.47	0.35	2572	23500	22800	22350	21650	21200	22575	21425	28	6600	500	15470	50	1	5657215	1247	14.27	2.67	12	0.24	1545.00	8273.00	96500	20231128	-77.15	21350	20241031	3.28	51800	-57.43	20240529	21350	3.28	20241031	96500	-77.15	20231128	21350	3.28	20241031	1.85	N	453860	500	28 억	19527	N	N	2	N	N
5	20241031	131457	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	22300	200	2	0.90	279880400	12806	63.77	21900	22400	21350	28700	15500	22100	21855.41	0.35	2213	23500	22800	22350	21650	21200	22575	21425	28	6600	500	15470	50	1	5657215	1262	14.43	2.70	12	0.23	1545.00	8273.00	96500	20231128	-76.89	21350	20241031	4.45	51800	-56.95	20240529	21350	4.45	20241031	96500	-76.89	20231128	21350	4.45	20241031	1.85	N	453860	500	28 억	19527	N	N	2	N	N
6	20241031	121452	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	22200	100	2	0.45	234615800	10775	53.66	21900	22350	21350	28700	15500	22100	21774.09	0.35	2141	23500	22800	22350	21650	21200	22575	21425	28	6600	500	15470	50	1	5657215	1256	14.37	2.68	12	0.19	1545.00	8273.00	96500	20231128	-76.99	21350	20241031	3.98	51800	-57.14	20240529	21350	3.98	20241031	96500	-76.99	20231128	21350	3.98	20241031	1.85	N	453860	500	28 억	19527	N	N	2	N	N
7	20241031	111452	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	22300	200	2	0.90	187113150	8623	42.94	21900	22350	21350	28700	15500	22100	21699.31	0.35	1227	23500	22800	22350	21650	21200	22575	21425	28	6600	500	15470	50	1	5657215	1262	14.43	2.70	12	0.15	1545.00	8273.00	96500	20231128	-76.89	21350	20241031	4.45	51800	-56.95	20240529	21350	4.45	20241031	96500	-76.89	20231128	21350	4.45	20241031	1.85	N	453860	500	28 억	19527	N	N	2	N	N
8	20241031	101454	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	21700	-400	5	-1.81	110656000	5136	25.58	21900	21900	21350	28700	15500	22100	21545.17	0.35	-935	23500	22800	22350	21650	21200	22575	21425	28	6600	500	15470	50	1	5657215	1228	14.05	2.62	12	0.09	1545.00	8273.00	96500	20231128	-77.51	21350	20241031	1.64	51800	-58.11	20240529	21350	1.64	20241031	96500	-77.51	20231128	21350	1.64	20241031	1.85	N	453860	500	28 억	19527	N	N	2	N	N
9	20241031	091452	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	21450	-650	5	-2.94	46474000	2158	10.75	21900	21900	21350	28700	15500	22100	21535.68	0.35	-764	23500	22800	22350	21650	21200	22575	21425	28	6600	500	15470	50	1	5657215	1213	13.88	2.59	12	0.04	1545.00	8273.00	96500	20231128	-77.77	21350	20241031	0.47	51800	-58.59	20240529	21350	0.47	20241031	96500	-77.77	20231128	21350	0.47	20241031	1.85	N	453860	500	28 억	19527	N	N	2	N	N
10	20241030	161445	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	22100	-550	5	-2.43	443889750	19948	105.57	22700	23050	21900	29400	15900	22650	22252.73	0.36	-1025	24216	23432	23016	22232	21816	23225	22025	28	6750	500	15850	50	1	5657215	1250	14.30	2.67	12	0.35	1545.00	8273.00	96500	20231128	-77.10	21900	20241030	0.91	51800	-57.34	20240529	21900	0.91	20241030	96500	-77.10	20231128	21900	0.91	20241030	1.87	N	453860	500	28 억	20552	N	N	2	N	N
11	20241030	151524	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	22000	-650	5	-2.87	431242150	19374	102.53	22700	23050	21900	29400	15900	22650	22258.81	0.36	-745	24216	23432	23016	22232	21816	23225	22025	28	6750	500	15850	50	1	5657215	1245	14.24	2.66	12	0.34	1545.00	8273.00	96500	20231128	-77.20	21900	20241030	0.46	51800	-57.53	20240529	21900	0.46	20241030	96500	-77.20	20231128	21900	0.46	20241030	1.87	N	453860	500	28 억	20552	N	N	1	N	N
12	20241030	141456	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	22150	-500	5	-2.21	277973000	12411	65.68	22700	23050	22100	29400	15900	22650	22397.31	0.36	-456	24216	23432	23016	22232	21816	23225	22025	28	6750	500	15850	50	1	5657215	1253	14.34	2.68	12	0.22	1545.00	8273.00	96500	20231128	-77.05	22100	20241030	0.23	51800	-57.24	20240529	22100	0.23	20241030	96500	-77.05	20231128	22100	0.23	20241030	1.87	N	453860	500	28 억	20552	N	N	1	N	N
13	20241030	131504	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	22650	0	3	0.00	118336750	5234	27.70	22700	23050	22450	29400	15900	22650	22609.24	0.36	539	24216	23432	23016	22232	21816	23225	22025	28	6750	500	15850	50	1	5657215	1281	14.66	2.74	12	0.09	1545.00	8273.00	96500	20231128	-76.53	22450	20241030	0.89	51800	-56.27	20240529	22450	0.89	20241030	96500	-76.53	20231128	22450	0.89	20241030	1.87	N	453860	500	28 억	20552	N	N	1	N	N
14	20241030	121522	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	22500	-150	5	-0.66	102765400	4542	24.04	22700	23050	22450	29400	15900	22650	22625.58	0.36	583	24216	23432	23016	22232	21816	23225	22025	28	6750	500	15850	50	1	5657215	1273	14.56	2.72	12	0.08	1545.00	8273.00	96500	20231128	-76.68	22450	20241030	0.22	51800	-56.56	20240529	22450	0.22	20241030	96500	-76.68	20231128	22450	0.22	20241030	1.87	N	453860	500	28 억	20552	N	N	1	N	N
15	20241030	111459	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	22600	-50	5	-0.22	93819900	4145	21.94	22700	23050	22450	29400	15900	22650	22634.48	0.36	772	24216	23432	23016	22232	21816	23225	22025	28	6750	500	15850	50	1	5657215	1279	14.63	2.73	12	0.07	1545.00	8273.00	96500	20231128	-76.58	22450	20241030	0.67	51800	-56.37	20240529	22450	0.67	20241030	96500	-76.58	20231128	22450	0.67	20241030	1.87	N	453860	500	28 억	20552	N	N	1	N	N
16	20241030	101448	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	22550	-100	5	-0.44	82929000	3663	19.39	22700	23050	22450	29400	15900	22650	22639.64	0.36	832	24216	23432	23016	22232	21816	23225	22025	28	6750	500	15850	50	1	5657215	1276	14.60	2.73	12	0.06	1545.00	8273.00	96500	20231128	-76.63	22450	20241030	0.45	51800	-56.47	20240529	22450	0.45	20241030	96500	-76.63	20231128	22450	0.45	20241030	1.87	N	453860	500	28 억	20552	N	N	1	N	N
17	20241030	091457	57	100.00	KOSDAQ		화학	N	N	N	N	N	22950	300	2	1.32	7874800	345	1.83	22700	22950	22700	29400	15900	22650	22825.51	0.36	-25	24216	23432	23016	22232	21816	23225	22025	28	6750	500	15850	50	1	5657215	1298	14.85	2.77	12	0.01	1545.00	8273.00	96500	20231128	-76.22	22600	20241029	1.55	51800	-55.69	20240529	22600	1.55	20241029	96500	-76.22	20231128	22600	1.55	20241029	1.87	N	453860	500	28 억	20552	N	N	1	N	N
18	20241029	161401	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	22650	-700	5	-3.00	431509750	18839	108.46	23500	23800	22600	30350	16350	23350	22905.17	0.45	-5364	24283	23816	23333	22866	22383	24050	23100	28	7000	500	16340	50	1	5657215	1281	14.66	2.74	12	0.33	1545.00	8273.00	96500	20231128	-76.53	22600	20241029	0.22	51800	-56.27	20240529	22600	0.22	20241029	96500	-76.53	20231128	22600	0.22	20241029	1.90	N	453860	500	28 억	25701	N	N	1	N	N
19	20241029	151422	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	22650	-700	5	-3.00	414910300	18106	104.24	23500	23800	22600	30350	16350	23350	22915.62	0.45	-5060	24283	23816	23333	22866	22383	24050	23100	28	7000	500	16340	50	1	5657215	1281	14.66	2.74	12	0.32	1545.00	8273.00	96500	20231128	-76.53	22600	20241029	0.22	51800	-56.27	20240529	22600	0.22	20241029	96500	-76.53	20231128	22600	0.22	20241029	1.90	N	453860	500	28 억	25701	N	N	0	N	N
20	20241029	141213	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	22700	-650	5	-2.78	339429150	14777	85.07	23500	23800	22700	30350	16350	23350	22970.10	0.45	-5403	24283	23816	23333	22866	22383	24050	23100	28	7000	500	16340	50	1	5657215	1284	14.69	2.74	12	0.26	1545.00	8273.00	96500	20231128	-76.48	22700	20241029	0.00	51800	-56.18	20240529	22700	0.00	20241029	96500	-76.48	20231128	22700	0.00	20241029	1.90	N	453860	500	28 억	25701	N	N	0	N	N
21	20241029	131410	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	22850	-500	5	-2.14	249675400	10842	62.42	23500	23800	22800	30350	16350	23350	23028.54	0.45	-5013	24283	23816	23333	22866	22383	24050	23100	28	7000	500	16340	50	1	5657215	1293	14.79	2.76	12	0.19	1545.00	8273.00	96500	20231128	-76.32	22800	20241029	0.22	51800	-55.89	20240529	22800	0.22	20241029	96500	-76.32	20231128	22800	0.22	20241029	1.90	N	453860	500	28 억	25701	N	N	0	N	N
22	20241029	121410	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	22950	-400	5	-1.71	231637700	10054	57.88	23500	23800	22800	30350	16350	23350	23039.36	0.45	-4953	24283	23816	23333	22866	22383	24050	23100	28	7000	500	16340	50	1	5657215	1298	14.85	2.77	12	0.18	1545.00	8273.00	96500	20231128	-76.22	22800	20241029	0.66	51800	-55.69	20240529	22800	0.66	20241029	96500	-76.22	20231128	22800	0.66	20241029	1.90	N	453860	500	28 억	25701	N	N	0	N	N
23	20241029	111434	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	23000	-350	5	-1.50	213071750	9246	53.23	23500	23800	22800	30350	16350	23350	23044.75	0.45	-4987	24283	23816	23333	22866	22383	24050	23100	28	7000	500	16340	50	1	5657215	1301	14.89	2.78	12	0.16	1545.00	8273.00	96500	20231128	-76.17	22800	20241029	0.88	51800	-55.60	20240529	22800	0.88	20241029	96500	-76.17	20231128	22800	0.88	20241029	1.90	N	453860	500	28 억	25701	N	N	0	N	N
24	20241029	101408	57	100.00	KOSDAQ		화학	N	N	N	N	N	23050	-300	5	-1.28	89803350	3868	22.27	23500	23800	23050	30350	16350	23350	23217.00	0.45	-2628	24283	23816	23333	22866	22383	24050	23100	28	7000	500	16340	50	1	5657215	1304	14.92	2.79	12	0.07	1545.00	8273.00	96500	20231128	-76.11	22850	20241028	0.88	51800	-55.50	20240529	22850	0.88	20241028	96500	-76.11	20231128	22850	0.88	20241028	1.90	N	453860	500	28 억	25701	N	N	0	N	N
25	20241028	161349	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	23350	200	2	0.86	400819700	17184	104.90	23000	23800	22850	30050	16250	23150	23325.12	0.38	4447	23916	23532	23316	22932	22716	23425	22825	28	6900	500	16200	50	1	5657215	1321	15.11	2.82	12	0.30	1545.00	8273.00	96500	20231128	-75.80	22850	20241028	2.19	51800	-54.92	20240529	22850	2.19	20241028	96500	-75.80	20231128	22850	2.19	20241028	1.92	N	453860	500	28 억	21316	N	N	0	N	N
26	20241028	151406	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	23300	150	2	0.65	387885400	16629	101.51	23000	23800	22850	30050	16250	23150	23325.84	0.38	4667	23916	23532	23316	22932	22716	23425	22825	28	6900	500	16200	50	1	5657215	1318	15.08	2.82	12	0.29	1545.00	8273.00	96500	20231128	-75.85	22850	20241028	1.97	51800	-55.02	20240529	22850	1.97	20241028	96500	-75.85	20231128	22850	1.97	20241028	1.92	N	453860	500	28 억	21316	N	N	0	N	N
27	20241028	141408	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	23650	500	2	2.16	339682600	14569	88.94	23000	23800	22850	30050	16250	23150	23315.44	0.38	4823	23916	23532	23316	22932	22716	23425	22825	28	6900	500	16200	50	1	5657215	1338	15.31	2.86	12	0.26	1545.00	8273.00	96500	20231128	-75.49	22850	20241028	3.50	51800	-54.34	20240529	22850	3.50	20241028	96500	-75.49	20231128	22850	3.50	20241028	1.92	N	453860	500	28 억	21316	N	N	0	N	N
28	20241028	131401	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	23150	0	3	0.00	287580550	12355	75.42	23000	23800	22850	30050	16250	23150	23276.45	0.38	4100	23916	23532	23316	22932	22716	23425	22825	28	6900	500	16200	50	1	5657215	1310	14.98	2.80	12	0.22	1545.00	8273.00	96500	20231128	-76.01	22850	20241028	1.31	51800	-55.31	20240529	22850	1.31	20241028	96500	-76.01	20231128	22850	1.31	20241028	1.92	N	453860	500	28 억	21316	N	N	0	N	N
29	20241028	121402	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	23200	50	2	0.22	271598450	11666	71.22	23000	23800	22850	30050	16250	23150	23281.20	0.38	4002	23916	23532	23316	22932	22716	23425	22825	28	6900	500	16200	50	1	5657215	1312	15.02	2.80	12	0.21	1545.00	8273.00	96500	20231128	-75.96	22850	20241028	1.53	51800	-55.21	20240529	22850	1.53	20241028	96500	-75.96	20231128	22850	1.53	20241028	1.92	N	453860	500	28 억	21316	N	N	0	N	N
30	20241028	111142	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	23150	0	3	0.00	252937100	10859	66.29	23000	23800	22850	30050	16250	23150	23292.85	0.38	3733	23916	23532	23316	22932	22716	23425	22825	28	6900	500	16200	50	1	5657215	1310	14.98	2.80	12	0.19	1545.00	8273.00	96500	20231128	-76.01	22850	20241028	1.31	51800	-55.31	20240529	22850	1.31	20241028	96500	-76.01	20231128	22850	1.31	20241028	1.92	N	453860	500	28 억	21316	N	N	0	N	N
31	20241028	101347	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	23350	200	2	0.86	199172950	8542	52.15	23000	23800	22850	30050	16250	23150	23316.90	0.38	3050	23916	23532	23316	22932	22716	23425	22825	28	6900	500	16200	50	1	5657215	1321	15.11	2.82	12	0.15	1545.00	8273.00	96500	20231128	-75.80	22850	20241028	2.19	51800	-54.92	20240529	22850	2.19	20241028	96500	-75.80	20231128	22850	2.19	20241028	1.92	N	453860	500	28 억	21316	N	N	0	N	N
32	20241028	091358	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	23350	200	2	0.86	2582250	111	0.68	23000	23550	23000	30050	16250	23150	23263.51	0.38	13	23916	23532	23316	22932	22716	23425	22825	28	6900	500	16200	50	1	5657215	1321	15.11	2.82	12	0.00	1545.00	8273.00	96500	20231128	-75.80	23000	20241028	1.52	51800	-54.92	20240529	23000	1.52	20241028	96500	-75.80	20231128	23000	1.52	20241028	1.92	N	453860	500	28 억	21316	N	N	0	N	N
33	20241025	161359	57	100.00	KOSDAQ		화학	N	N	N	N	N	23150	-150	5	-0.64	378617850	16214	120.17	23250	23700	23100	30250	16350	23300	23351.30	0.38	383	24166	23732	23366	22932	22566	23700	22900	28	6950	500	16310	50	1	5657215	1310	14.98	2.80	12	0.29	1545.00	8273.00	96500	20231128	-76.01	23000	20241022	0.65	51800	-55.31	20240529	23000	0.65	20241022	96500	-76.01	20231128	23000	0.65	20241022	1.89	N	453860	500	28 억	21756	N	N	1	N	N
34	20241025	151404	57	100.00	KOSDAQ		화학	N	N	N	N	N	23250	-50	5	-0.21	367155300	15719	116.51	23250	23700	23100	30250	16350	23300	23357.42	0.38	351	24166	23732	23366	22932	22566	23700	22900	28	6950	500	16310	50	1	5657215	1315	15.05	2.81	12	0.28	1545.00	8273.00	96500	20231128	-75.91	23000	20241022	1.09	51800	-55.12	20240529	23000	1.09	20241022	96500	-75.91	20231128	23000	1.09	20241022	1.89	N	453860	500	28 억	21756	N	N	1	N	N
35	20241025	141400	57	100.00	KOSDAQ		화학	N	N	N	N	N	23250	-50	5	-0.21	333047950	14248	105.60	23250	23700	23100	30250	16350	23300	23375.07	0.38	-154	24166	23732	23366	22932	22566	23700	22900	28	6950	500	16310	50	1	5657215	1315	15.05	2.81	12	0.25	1545.00	8273.00	96500	20231128	-75.91	23000	20241022	1.09	51800	-55.12	20240529	23000	1.09	20241022	96500	-75.91	20231128	23000	1.09	20241022	1.89	N	453860	500	28 억	21756	N	N	1	N	N
36	20241025	131401	57	100.00	KOSDAQ		화학	N	N	N	N	N	23250	-50	5	-0.21	310313800	13273	98.38	23250	23700	23100	30250	16350	23300	23379.33	0.38	-187	24166	23732	23366	22932	22566	23700	22900	28	6950	500	16310	50	1	5657215	1315	15.05	2.81	12	0.23	1545.00	8273.00	96500	20231128	-75.91	23000	20241022	1.09	51800	-55.12	20240529	23000	1.09	20241022	96500	-75.91	20231128	23000	1.09	20241022	1.89	N	453860	500	28 억	21756	N	N	1	N	N
37	20241025	121405	57	100.00	KOSDAQ		화학	N	N	N	N	N	23300	0	3	0.00	286491350	12251	90.80	23250	23700	23100	30250	16350	23300	23385.14	0.38	-504	24166	23732	23366	22932	22566	23700	22900	28	6950	500	16310	50	1	5657215	1318	15.08	2.82	12	0.22	1545.00	8273.00	96500	20231128	-75.85	23000	20241022	1.30	51800	-55.02	20240529	23000	1.30	20241022	96500	-75.85	20231128	23000	1.30	20241022	1.89	N	453860	500	28 억	21756	N	N	1	N	N
38	20241025	111359	57	100.00	KOSDAQ		화학	N	N	N	N	N	23350	50	2	0.21	253743550	10842	80.36	23250	23700	23100	30250	16350	23300	23403.76	0.38	-636	24166	23732	23366	22932	22566	23700	22900	28	6950	500	16310	50	1	5657215	1321	15.11	2.82	12	0.19	1545.00	8273.00	96500	20231128	-75.80	23000	20241022	1.52	51800	-54.92	20240529	23000	1.52	20241022	96500	-75.80	20231128	23000	1.52	20241022	1.89	N	453860	500	28 억	21756	N	N	1	N	N
39	20241025	101359	57	100.00	KOSDAQ		화학	N	N	N	N	N	23700	400	2	1.72	215220600	9202	68.20	23250	23700	23100	30250	16350	23300	23388.46	0.38	-536	24166	23732	23366	22932	22566	23700	22900	28	6950	500	16310	50	1	5657215	1341	15.34	2.86	12	0.16	1545.00	8273.00	96500	20231128	-75.44	23000	20241022	3.04	51800	-54.25	20240529	23000	3.04	20241022	96500	-75.44	20231128	23000	3.04	20241022	1.89	N	453860	500	28 억	21756	N	N	1	N	N
40	20241025	091402	57	100.00	KOSDAQ		화학	N	N	N	N	N	23450	150	2	0.64	19991800	853	6.32	23250	23550	23250	30250	16350	23300	23437.05	0.38	-479	24166	23732	23366	22932	22566	23700	22900	28	6950	500	16310	50	1	5657215	1327	15.18	2.83	12	0.02	1545.00	8273.00	96500	20231128	-75.70	23000	20241022	1.96	51800	-54.73	20240529	23000	1.96	20241022	96500	-75.70	20231128	23000	1.96	20241022	1.89	N	453860	500	28 억	21756	N	N	1	N	N
41	20241024	161332	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	23300	-350	5	-1.48	313731800	13440	76.32	23300	23800	23000	30700	16600	23650	23343.14	0.37	799	24350	24000	23500	23150	22650	24175	23325	28	7050	500	16550	50	1	5657215	1318	15.08	2.82	12	0.24	1545.00	8273.00	96500	20231128	-75.85	23000	20241024	1.30	51800	-55.02	20240529	23000	1.30	20241024	96500	-75.85	20231128	23000	1.30	20241024	1.84	N	453860	500	28 억	20966	N	N	1	N	N
42	20241024	151346	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	23400	-250	5	-1.06	280668700	12023	68.28	23300	23800	23000	30700	16600	23650	23344.32	0.37	886	24350	24000	23500	23150	22650	24175	23325	28	7050	500	16550	50	1	5657215	1324	15.15	2.83	12	0.21	1545.00	8273.00	96500	20231128	-75.75	23000	20241024	1.74	51800	-54.83	20240529	23000	1.74	20241024	96500	-75.75	20231128	23000	1.74	20241024	1.84	N	453860	500	28 억	20966	N	N	4	N	N
43	20241024	141332	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	23600	-50	5	-0.21	212251500	9102	51.69	23300	23800	23000	30700	16600	23650	23319.22	0.37	26	24350	24000	23500	23150	22650	24175	23325	28	7050	500	16550	50	1	5657215	1335	15.28	2.85	12	0.16	1545.00	8273.00	96500	20231128	-75.54	23000	20241024	2.61	51800	-54.44	20240529	23000	2.61	20241024	96500	-75.54	20231128	23000	2.61	20241024	1.84	N	453860	500	28 억	20966	N	N	4	N	N
44	20241024	131343	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	23400	-250	5	-1.06	174994250	7516	42.68	23300	23800	23000	30700	16600	23650	23282.90	0.37	-683	24350	24000	23500	23150	22650	24175	23325	28	7050	500	16550	50	1	5657215	1324	15.15	2.83	12	0.13	1545.00	8273.00	96500	20231128	-75.75	23000	20241024	1.74	51800	-54.83	20240529	23000	1.74	20241024	96500	-75.75	20231128	23000	1.74	20241024	1.84	N	453860	500	28 억	20966	N	N	4	N	N
45	20241024	121336	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	23500	-150	5	-0.63	143129100	6160	34.98	23300	23650	23000	30700	16600	23650	23235.24	0.37	-973	24350	24000	23500	23150	22650	24175	23325	28	7050	500	16550	50	1	5657215	1329	15.21	2.84	12	0.11	1545.00	8273.00	96500	20231128	-75.65	23000	20241024	2.17	51800	-54.63	20240529	23000	2.17	20241024	96500	-75.65	20231128	23000	2.17	20241024	1.84	N	453860	500	28 억	20966	N	N	4	N	N
46	20241024	111337	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	23600	-50	5	-0.21	130777900	5633	31.99	23300	23650	23000	30700	16600	23650	23216.39	0.37	-924	24350	24000	23500	23150	22650	24175	23325	28	7050	500	16550	50	1	5657215	1335	15.28	2.85	12	0.10	1545.00	8273.00	96500	20231128	-75.54	23000	20241024	2.61	51800	-54.44	20240529	23000	2.61	20241024	96500	-75.54	20231128	23000	2.61	20241024	1.84	N	453860	500	28 억	20966	N	N	4	N	N
47	20241024	101208	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	23200	-450	5	-1.90	108044350	4660	26.46	23300	23650	23000	30700	16600	23650	23185.48	0.37	-901	24350	24000	23500	23150	22650	24175	23325	28	7050	500	16550	50	1	5657215	1312	15.02	2.80	12	0.08	1545.00	8273.00	96500	20231128	-75.96	23000	20241024	0.87	51800	-55.21	20240529	23000	0.87	20241024	96500	-75.96	20231128	23000	0.87	20241024	1.84	N	453860	500	28 억	20966	N	N	4	N	N
48	20241024	091442	57	100.00	KOSDAQ		화학	N	N	N	N	N	23100	-550	5	-2.33	45874000	1978	11.23	23300	23650	23100	30700	16600	23650	23192.11	0.37	-695	24350	24000	23500	23150	22650	24175	23325	28	7050	500	16550	50	1	5657215	1307	14.95	2.79	12	0.03	1545.00	8273.00	96500	20231128	-76.06	23000	20241022	0.43	51800	-55.41	20240529	23000	0.43	20241022	96500	-76.06	20231128	23000	0.43	20241022	1.84	N	453860	500	28 억	20966	N	N	4	N	N
49	20241023	161341	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	23650	250	2	1.07	408360950	17509	32.64	23400	23850	23000	30400	16400	23400	23322.90	0.34	491	25533	24466	23733	22666	21933	24100	22300	28	7000	500	16380	50	1	5657215	1338	15.31	2.86	12	0.31	1545.00	8273.00	96500	20231128	-75.49	23000	20241023	2.83	51800	-54.34	20240529	23000	2.83	20241023	96500	-75.49	20231128	23000	2.83	20241023	1.85	N	453860	500	28 억	19502	N	N	4	N	N
50	20241023	151410	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	23500	100	2	0.43	391372750	16787	31.29	23400	23850	23000	30400	16400	23400	23314.04	0.34	656	25533	24466	23733	22666	21933	24100	22300	28	7000	500	16380	50	1	5657215	1329	15.21	2.84	12	0.30	1545.00	8273.00	96500	20231128	-75.65	23000	20241023	2.17	51800	-54.63	20240529	23000	2.17	20241023	96500	-75.65	20231128	23000	2.17	20241023	1.85	N	453860	500	28 억	19502	N	N	0	N	N
51	20241023	141413	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	23250	-150	5	-0.64	290313950	12484	23.27	23400	23850	23000	30400	16400	23400	23254.88	0.34	-785	25533	24466	23733	22666	21933	24100	22300	28	7000	500	16380	50	1	5657215	1315	15.05	2.81	12	0.22	1545.00	8273.00	96500	20231128	-75.91	23000	20241023	1.09	51800	-55.12	20240529	23000	1.09	20241023	96500	-75.91	20231128	23000	1.09	20241023	1.85	N	453860	500	28 억	19502	N	N	0	N	N
52	20241023	131352	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	23350	-50	5	-0.21	246867300	10625	19.81	23400	23850	23000	30400	16400	23400	23234.57	0.34	-1054	25533	24466	23733	22666	21933	24100	22300	28	7000	500	16380	50	1	5657215	1321	15.11	2.82	12	0.19	1545.00	8273.00	96500	20231128	-75.80	23000	20241023	1.52	51800	-54.92	20240529	23000	1.52	20241023	96500	-75.80	20231128	23000	1.52	20241023	1.85	N	453860	500	28 억	19502	N	N	0	N	N
53	20241023	121348	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	23400	0	3	0.00	229549350	9885	18.43	23400	23850	23000	30400	16400	23400	23221.99	0.34	-994	25533	24466	23733	22666	21933	24100	22300	28	7000	500	16380	50	1	5657215	1324	15.15	2.83	12	0.17	1545.00	8273.00	96500	20231128	-75.75	23000	20241023	1.74	51800	-54.83	20240529	23000	1.74	20241023	96500	-75.75	20231128	23000	1.74	20241023	1.85	N	453860	500	28 억	19502	N	N	0	N	N
54	20241023	111342	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	23350	-50	5	-0.21	208519500	8985	16.75	23400	23850	23000	30400	16400	23400	23207.51	0.34	-1258	25533	24466	23733	22666	21933	24100	22300	28	7000	500	16380	50	1	5657215	1321	15.11	2.82	12	0.16	1545.00	8273.00	96500	20231128	-75.80	23000	20241023	1.52	51800	-54.92	20240529	23000	1.52	20241023	96500	-75.80	20231128	23000	1.52	20241023	1.85	N	453860	500	28 억	19502	N	N	0	N	N
55	20241023	101346	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	23100	-300	5	-1.28	142801050	6145	11.46	23400	23850	23000	30400	16400	23400	23238.58	0.34	-697	25533	24466	23733	22666	21933	24100	22300	28	7000	500	16380	50	1	5657215	1307	14.95	2.79	12	0.11	1545.00	8273.00	96500	20231128	-76.06	23000	20241023	0.43	51800	-55.41	20240529	23000	0.43	20241023	96500	-76.06	20231128	23000	0.43	20241023	1.85	N	453860	500	28 억	19502	N	N	0	N	N
56	20241023	091346	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	23350	-50	5	-0.21	40229050	1734	3.23	23400	23850	23000	30400	16400	23400	23200.14	0.34	-455	25533	24466	23733	22666	21933	24100	22300	28	7000	500	16380	50	1	5657215	1321	15.11	2.82	12	0.03	1545.00	8273.00	96500	20231128	-75.80	23000	20241023	1.52	51800	-54.92	20240529	23000	1.52	20241023	96500	-75.80	20231128	23000	1.52	20241023	1.85	N	453860	500	28 억	19502	N	N	0	N	N
57	20241022	161330	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	23400	-1050	5	-4.29	1252412000	53417	345.52	24250	24800	23000	31750	17150	24450	23445.96	0.38	-3561	25150	24800	24550	24200	23950	24675	24075	28	7300	500	17110	50	1	5657215	1324	15.15	2.83	12	0.94	1545.00	8273.00	96500	20231128	-75.75	23000	20241022	1.74	51800	-54.83	20240529	23000	1.74	20241022	96500	-75.75	20231128	23000	1.74	20241022	1.89	N	453860	500	28 억	21386	N	N	1	N	N
58	20241022	151349	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	23150	-1300	5	-5.32	1199648300	51153	330.87	24250	24800	23000	31750	17150	24450	23452.16	0.38	-2806	25150	24800	24550	24200	23950	24675	24075	28	7300	500	17110	50	1	5657215	1310	14.98	2.80	12	0.90	1545.00	8273.00	96500	20231128	-76.01	23000	20241022	0.65	51800	-55.31	20240529	23000	0.65	20241022	96500	-76.01	20231128	23000	0.65	20241022	1.89	N	453860	500	28 억	21386	N	N	1	N	N
59	20241022	141348	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	23350	-1100	5	-4.50	760011700	32199	208.27	24250	24800	23250	31750	17150	24450	23603.58	0.38	-3186	25150	24800	24550	24200	23950	24675	24075	28	7300	500	17110	50	1	5657215	1321	15.11	2.82	12	0.57	1545.00	8273.00	96500	20231128	-75.80	23250	20241022	0.43	51800	-54.92	20240529	23250	0.43	20241022	96500	-75.80	20231128	23250	0.43	20241022	1.89	N	453860	500	28 억	21386	N	N	1	N	N
60	20241022	131347	57	100.00	KOSDAQ		화학	N	N	N	N	N	23400	-1050	5	-4.29	674847500	28550	184.67	24250	24800	23350	31750	17150	24450	23637.39	0.38	-3671	25150	24800	24550	24200	23950	24675	24075	28	7300	500	17110	50	1	5657215	1324	15.15	2.83	12	0.50	1545.00	8273.00	96500	20231128	-75.75	23250	20240805	0.65	51800	-54.83	20240529	23250	0.65	20240805	96500	-75.75	20231128	23250	0.65	20240805	1.89	N	453860	500	28 억	21386	N	N	1	N	N
61	20241022	121343	57	100.00	KOSDAQ		화학	N	N	N	N	N	23500	-950	5	-3.89	503697900	21240	137.39	24250	24800	23400	31750	17150	24450	23714.59	0.38	-3104	25150	24800	24550	24200	23950	24675	24075	28	7300	500	17110	50	1	5657215	1329	15.21	2.84	12	0.38	1545.00	8273.00	96500	20231128	-75.65	23250	20240805	1.08	51800	-54.63	20240529	23250	1.08	20240805	96500	-75.65	20231128	23250	1.08	20240805	1.89	N	453860	500	28 억	21386	N	N	1	N	N
62	20241022	111338	57	100.00	KOSDAQ		화학	N	N	N	N	N	23600	-850	5	-3.48	430057550	18105	117.11	24250	24800	23400	31750	17150	24450	23753.52	0.38	-3257	25150	24800	24550	24200	23950	24675	24075	28	7300	500	17110	50	1	5657215	1335	15.28	2.85	12	0.32	1545.00	8273.00	96500	20231128	-75.54	23250	20240805	1.51	51800	-54.44	20240529	23250	1.51	20240805	96500	-75.54	20231128	23250	1.51	20240805	1.89	N	453860	500	28 억	21386	N	N	1	N	N
63	20241022	101340	57	100.00	KOSDAQ		화학	N	N	N	N	N	23600	-850	5	-3.48	313742050	13165	85.16	24250	24800	23400	31750	17150	24450	23831.53	0.38	-1415	25150	24800	24550	24200	23950	24675	24075	28	7300	500	17110	50	1	5657215	1335	15.28	2.85	12	0.23	1545.00	8273.00	96500	20231128	-75.54	23250	20240805	1.51	51800	-54.44	20240529	23250	1.51	20240805	96500	-75.54	20231128	23250	1.51	20240805	1.89	N	453860	500	28 억	21386	N	N	1	N	N
64	20241022	091340	57	100.00	KOSDAQ		화학	N	N	N	N	N	24300	-150	5	-0.61	14476900	595	3.85	24250	24800	24250	31750	17150	24450	24330.92	0.38	-215	25150	24800	24550	24200	23950	24675	24075	28	7300	500	17110	50	1	5657215	1375	15.73	2.94	12	0.01	1545.00	8273.00	96500	20231128	-74.82	23250	20240805	4.52	51800	-53.09	20240529	23250	4.52	20240805	96500	-74.82	20231128	23250	4.52	20240805	1.89	N	453860	500	28 억	21386	N	N	1	N	N
65	20241021	161324	57	100.00	KOSDAQ		화학	N	N	N	N	N	24450	-350	5	-1.41	377958500	15392	142.53	24800	24900	24300	32200	17400	24800	24555.92	0.38	-154	25533	25166	24883	24516	24233	25025	24375	28	7400	500	17360	50	1	5657215	1383	15.83	2.96	12	0.27	1545.00	8273.00	96500	20231128	-74.66	23250	20240805	5.16	51800	-52.80	20240529	23250	5.16	20240805	96500	-74.66	20231128	23250	5.16	20240805	1.79	N	453860	500	28 억	21242	N	N	1	N	N
66	20241021	151335	57	100.00	KOSDAQ		화학	N	N	N	N	N	24650	-150	5	-0.60	192360200	7801	72.24	24800	24900	24550	32200	17400	24800	24658.40	0.38	-519	25533	25166	24883	24516	24233	25025	24375	28	7400	500	17360	50	1	5657215	1395	15.95	2.98	12	0.14	1545.00	8273.00	96500	20231128	-74.46	23250	20240805	6.02	51800	-52.41	20240529	23250	6.02	20240805	96500	-74.46	20231128	23250	6.02	20240805	1.79	N	453860	500	28 억	21242	N	N	1	N	N
67	20241021	141337	57	100.00	KOSDAQ		화학	N	N	N	N	N	24550	-250	5	-1.01	159186300	6454	59.76	24800	24900	24550	32200	17400	24800	24664.75	0.38	-446	25533	25166	24883	24516	24233	25025	24375	28	7400	500	17360	50	1	5657215	1389	15.89	2.97	12	0.11	1545.00	8273.00	96500	20231128	-74.56	23250	20240805	5.59	51800	-52.61	20240529	23250	5.59	20240805	96500	-74.56	20231128	23250	5.59	20240805	1.79	N	453860	500	28 억	21242	N	N	1	N	N
68	20241021	131334	57	100.00	KOSDAQ		화학	N	N	N	N	N	24550	-250	5	-1.01	127222000	5153	47.72	24800	24900	24550	32200	17400	24800	24688.92	0.38	-367	25533	25166	24883	24516	24233	25025	24375	28	7400	500	17360	50	1	5657215	1389	15.89	2.97	12	0.09	1545.00	8273.00	96500	20231128	-74.56	23250	20240805	5.59	51800	-52.61	20240529	23250	5.59	20240805	96500	-74.56	20231128	23250	5.59	20240805	1.79	N	453860	500	28 억	21242	N	N	1	N	N
69	20241021	121332	57	100.00	KOSDAQ		화학	N	N	N	N	N	24650	-150	5	-0.60	102618400	4152	38.45	24800	24900	24550	32200	17400	24800	24715.41	0.38	-289	25533	25166	24883	24516	24233	25025	24375	28	7400	500	17360	50	1	5657215	1395	15.95	2.98	12	0.07	1545.00	8273.00	96500	20231128	-74.46	23250	20240805	6.02	51800	-52.41	20240529	23250	6.02	20240805	96500	-74.46	20231128	23250	6.02	20240805	1.79	N	453860	500	28 억	21242	N	N	1	N	N
70	20241021	111325	57	100.00	KOSDAQ		화학	N	N	N	N	N	24600	-200	5	-0.81	87352050	3531	32.70	24800	24900	24600	32200	17400	24800	24738.62	0.38	-220	25533	25166	24883	24516	24233	25025	24375	28	7400	500	17360	50	1	5657215	1392	15.92	2.97	12	0.06	1545.00	8273.00	96500	20231128	-74.51	23250	20240805	5.81	51800	-52.51	20240529	23250	5.81	20240805	96500	-74.51	20231128	23250	5.81	20240805	1.79	N	453860	500	28 억	21242	N	N	1	N	N
71	20241021	101332	57	100.00	KOSDAQ		화학	N	N	N	N	N	24800	0	3	0.00	40238900	1624	15.04	24800	24900	24700	32200	17400	24800	24777.65	0.38	18	25533	25166	24883	24516	24233	25025	24375	28	7400	500	17360	50	1	5657215	1403	16.05	3.00	12	0.03	1545.00	8273.00	96500	20231128	-74.30	23250	20240805	6.67	51800	-52.12	20240529	23250	6.67	20240805	96500	-74.30	20231128	23250	6.67	20240805	1.79	N	453860	500	28 억	21242	N	N	1	N	N
72	20241021	091329	57	100.00	KOSDAQ		화학	N	N	N	N	N	24750	-50	5	-0.20	23073150	931	8.62	24800	24850	24750	32200	17400	24800	24783.19	0.38	44	25533	25166	24883	24516	24233	25025	24375	28	7400	500	17360	50	1	5657215	1400	16.02	2.99	12	0.02	1545.00	8273.00	96500	20231128	-74.35	23250	20240805	6.45	51800	-52.22	20240529	23250	6.45	20240805	96500	-74.35	20231128	23250	6.45	20240805	1.79	N	453860	500	28 억	21242	N	N	1	N	N
73	20241018	161326	57	100.00	KOSDAQ		화학	N	N	N	N	N	24800	-450	5	-1.78	268037200	10789	23.40	25000	25250	24600	32800	17700	25250	24843.56	0.40	-1660	26916	26082	25116	24282	23316	25600	23800	28	7550	500	17670	50	1	5657215	1403	16.05	3.00	12	0.19	1545.00	8273.00	96500	20231128	-74.30	23250	20240805	6.67	51800	-52.12	20240529	23250	6.67	20240805	96500	-74.30	20231128	23250	6.67	20240805	1.78	N	453860	500	28 억	22899	N	N	1	N	N
74	20241018	151402	57	100.00	KOSDAQ		화학	N	N	N	N	N	24800	-450	5	-1.78	256547850	10325	22.39	25000	25250	24600	32800	17700	25250	24847.25	0.40	-1537	26916	26082	25116	24282	23316	25600	23800	28	7550	500	17670	50	1	5657215	1403	16.05	3.00	12	0.18	1545.00	8273.00	96500	20231128	-74.30	23250	20240805	6.67	51800	-52.12	20240529	23250	6.67	20240805	96500	-74.30	20231128	23250	6.67	20240805	1.78	N	453860	500	28 억	22899	N	N	0	N	N
75	20241018	141401	57	100.00	KOSDAQ		화학	N	N	N	N	N	24800	-450	5	-1.78	201102600	8094	17.55	25000	25250	24600	32800	17700	25250	24845.89	0.40	-1612	26916	26082	25116	24282	23316	25600	23800	28	7550	500	17670	50	1	5657215	1403	16.05	3.00	12	0.14	1545.00	8273.00	96500	20231128	-74.30	23250	20240805	6.67	51800	-52.12	20240529	23250	6.67	20240805	96500	-74.30	20231128	23250	6.67	20240805	1.78	N	453860	500	28 억	22899	N	N	0	N	N
76	20241018	131345	57	100.00	KOSDAQ		화학	N	N	N	N	N	24750	-500	5	-1.98	165274550	6652	14.42	25000	25250	24600	32800	17700	25250	24845.84	0.40	-1610	26916	26082	25116	24282	23316	25600	23800	28	7550	500	17670	50	1	5657215	1400	16.02	2.99	12	0.12	1545.00	8273.00	96500	20231128	-74.35	23250	20240805	6.45	51800	-52.22	20240529	23250	6.45	20240805	96500	-74.35	20231128	23250	6.45	20240805	1.78	N	453860	500	28 억	22899	N	N	0	N	N
77	20241018	121358	57	100.00	KOSDAQ		화학	N	N	N	N	N	24750	-500	5	-1.98	146237550	5884	12.76	25000	25250	24600	32800	17700	25250	24853.42	0.40	-1610	26916	26082	25116	24282	23316	25600	23800	28	7550	500	17670	50	1	5657215	1400	16.02	2.99	12	0.10	1545.00	8273.00	96500	20231128	-74.35	23250	20240805	6.45	51800	-52.22	20240529	23250	6.45	20240805	96500	-74.35	20231128	23250	6.45	20240805	1.78	N	453860	500	28 억	22899	N	N	0	N	N
78	20241018	111352	57	100.00	KOSDAQ		화학	N	N	N	N	N	25000	-250	5	-0.99	106824000	4301	9.33	25000	25250	24600	32800	17700	25250	24837.01	0.40	-514	26916	26082	25116	24282	23316	25600	23800	28	7550	500	17670	50	1	5657215	1414	16.18	3.02	12	0.08	1545.00	8273.00	96500	20231128	-74.09	23250	20240805	7.53	51800	-51.74	20240529	23250	7.53	20240805	96500	-74.09	20231128	23250	7.53	20240805	1.78	N	453860	500	28 억	22899	N	N	0	N	N
79	20241018	101338	57	100.00	KOSDAQ		화학	N	N	N	N	N	24650	-600	5	-2.38	77367600	3112	6.75	25000	25250	24650	32800	17700	25250	24861.05	0.40	-572	26916	26082	25116	24282	23316	25600	23800	28	7550	500	17670	50	1	5657215	1395	15.95	2.98	12	0.06	1545.00	8273.00	96500	20231128	-74.46	23250	20240805	6.02	51800	-52.41	20240529	23250	6.02	20240805	96500	-74.46	20231128	23250	6.02	20240805	1.78	N	453860	500	28 억	22899	N	N	0	N	N
80	20241018	091335	57	100.00	KOSDAQ		화학	N	N	N	N	N	25100	-150	5	-0.59	6287000	251	0.54	25000	25250	25000	32800	17700	25250	25047.81	0.40	-16	26916	26082	25116	24282	23316	25600	23800	28	7550	500	17670	50	1	5657215	1420	16.25	3.03	12	0.00	1545.00	8273.00	96500	20231128	-73.99	23250	20240805	7.96	51800	-51.54	20240529	23250	7.96	20240805	96500	-73.99	20231128	23250	7.96	20240805	1.78	N	453860	500	28 억	22899	N	N	0	N	N
81	20241017	161330	57	100.00	KOSDAQ		화학	N	N	N	N	N	25250	-450	5	-1.75	1146694650	46097	394.97	25700	25950	24150	33400	18000	25700	24875.69	0.36	2502	26600	26150	25850	25400	25100	26000	25250	28	7700	500	17990	50	1	5657215	1428	16.34	3.05	12	0.81	1545.00	8273.00	96500	20231128	-73.83	23250	20240805	8.60	51800	-51.25	20240529	23250	8.60	20240805	96500	-73.83	20231128	23250	8.60	20240805	1.73	N	453860	500	28 억	20537	N	N	0	N	N
82	20241017	151335	57	100.00	KOSDAQ		화학	N	N	N	N	N	25450	-250	5	-0.97	1142096150	45915	393.41	25700	25950	24150	33400	18000	25700	24874.14	0.36	2523	26600	26150	25850	25400	25100	26000	25250	28	7700	500	17990	50	1	5657215	1440	16.47	3.08	12	0.81	1545.00	8273.00	96500	20231128	-73.63	23250	20240805	9.46	51800	-50.87	20240529	23250	9.46	20240805	96500	-73.63	20231128	23250	9.46	20240805	1.73	N	453860	500	28 억	20537	N	N	0	N	N
83	20241017	141341	57	100.00	KOSDAQ		화학	N	N	N	N	N	25150	-550	5	-2.14	1101125850	44299	379.56	25700	25950	24150	33400	18000	25700	24856.68	0.36	3588	26600	26150	25850	25400	25100	26000	25250	28	7700	500	17990	50	1	5657215	1423	16.28	3.04	12	0.78	1545.00	8273.00	96500	20231128	-73.94	23250	20240805	8.17	51800	-51.45	20240529	23250	8.17	20240805	96500	-73.94	20231128	23250	8.17	20240805	1.73	N	453860	500	28 억	20537	N	N	0	N	N
84	20241017	131334	57	100.00	KOSDAQ		화학	N	N	N	N	N	25300	-400	5	-1.56	1028953750	41441	355.08	25700	25950	24150	33400	18000	25700	24829.37	0.36	3888	26600	26150	25850	25400	25100	26000	25250	28	7700	500	17990	50	1	5657215	1431	16.38	3.06	12	0.73	1545.00	8273.00	96500	20231128	-73.78	23250	20240805	8.82	51800	-51.16	20240529	23250	8.82	20240805	96500	-73.78	20231128	23250	8.82	20240805	1.73	N	453860	500	28 억	20537	N	N	0	N	N
85	20241017	121340	57	100.00	KOSDAQ		화학	N	N	N	N	N	25400	-300	5	-1.17	977674650	39415	337.72	25700	25950	24150	33400	18000	25700	24804.63	0.36	4222	26600	26150	25850	25400	25100	26000	25250	28	7700	500	17990	50	1	5657215	1437	16.44	3.07	12	0.70	1545.00	8273.00	96500	20231128	-73.68	23250	20240805	9.25	51800	-50.97	20240529	23250	9.25	20240805	96500	-73.68	20231128	23250	9.25	20240805	1.73	N	453860	500	28 억	20537	N	N	0	N	N
86	20241017	111338	57	100.00	KOSDAQ		화학	N	N	N	N	N	25150	-550	5	-2.14	931201050	37570	321.91	25700	25950	24150	33400	18000	25700	24785.76	0.36	4321	26600	26150	25850	25400	25100	26000	25250	28	7700	500	17990	50	1	5657215	1423	16.28	3.04	12	0.66	1545.00	8273.00	96500	20231128	-73.94	23250	20240805	8.17	51800	-51.45	20240529	23250	8.17	20240805	96500	-73.94	20231128	23250	8.17	20240805	1.73	N	453860	500	28 억	20537	N	N	0	N	N
87	20241017	101335	57	100.00	KOSDAQ		화학	N	N	N	N	N	24600	-1100	5	-4.28	765091950	30914	264.88	25700	25950	24150	33400	18000	25700	24749.04	0.36	2186	26600	26150	25850	25400	25100	26000	25250	28	7700	500	17990	50	1	5657215	1392	15.92	2.97	12	0.55	1545.00	8273.00	96500	20231128	-74.51	23250	20240805	5.81	51800	-52.51	20240529	23250	5.81	20240805	96500	-74.51	20231128	23250	5.81	20240805	1.73	N	453860	500	28 억	20537	N	N	0	N	N
88	20241017	091326	57	100.00	KOSDAQ		화학	N	N	N	N	N	25950	250	2	0.97	26282650	1024	8.77	25700	25950	25600	33400	18000	25700	25666.65	0.36	166	26600	26150	25850	25400	25100	26000	25250	28	7700	500	17990	50	1	5657215	1468	16.80	3.14	12	0.02	1545.00	8273.00	96500	20231128	-73.11	23250	20240805	11.61	51800	-49.90	20240529	23250	11.61	20240805	96500	-73.11	20231128	23250	11.61	20240805	1.73	N	453860	500	28 억	20537	N	N	0	N	N
89	20241016	161319	57	100.00	KOSDAQ		화학	N	N	N	N	N	25700	-700	5	-2.65	301960950	11657	118.71	26150	26300	25550	34300	18500	26400	25903.92	0.39	-1011	27033	26716	26483	26166	25933	26600	26050	28	7900	500	18480	50	1	5657215	1454	16.63	3.11	12	0.21	1545.00	8273.00	96500	20231128	-73.37	23250	20240805	10.54	51800	-50.39	20240529	23250	10.54	20240805	96500	-73.37	20231128	23250	10.54	20240805	1.70	N	453860	500	28 억	21828	N	N	0	N	N
90	20241016	151326	57	100.00	KOSDAQ		화학	N	N	N	N	N	25650	-750	5	-2.84	291552550	11252	114.58	26150	26300	25550	34300	18500	26400	25911.18	0.39	-941	27033	26716	26483	26166	25933	26600	26050	28	7900	500	18480	50	1	5657215	1451	16.60	3.10	12	0.20	1545.00	8273.00	96500	20231128	-73.42	23250	20240805	10.32	51800	-50.48	20240529	23250	10.32	20240805	96500	-73.42	20231128	23250	10.32	20240805	1.70	N	453860	500	28 억	21828	N	N	0	N	N
91	20241016	141330	57	100.00	KOSDAQ		화학	N	N	N	N	N	25700	-700	5	-2.65	232043700	8929	90.93	26150	26300	25650	34300	18500	26400	25987.65	0.39	-985	27033	26716	26483	26166	25933	26600	26050	28	7900	500	18480	50	1	5657215	1454	16.63	3.11	12	0.16	1545.00	8273.00	96500	20231128	-73.37	23250	20240805	10.54	51800	-50.39	20240529	23250	10.54	20240805	96500	-73.37	20231128	23250	10.54	20240805	1.70	N	453860	500	28 억	21828	N	N	0	N	N
92	20241016	131323	57	100.00	KOSDAQ		화학	N	N	N	N	N	25700	-700	5	-2.65	221178650	8507	86.63	26150	26300	25650	34300	18500	26400	25999.61	0.39	-993	27033	26716	26483	26166	25933	26600	26050	28	7900	500	18480	50	1	5657215	1454	16.63	3.11	12	0.15	1545.00	8273.00	96500	20231128	-73.37	23250	20240805	10.54	51800	-50.39	20240529	23250	10.54	20240805	96500	-73.37	20231128	23250	10.54	20240805	1.70	N	453860	500	28 억	21828	N	N	0	N	N
93	20241016	121322	57	100.00	KOSDAQ		화학	N	N	N	N	N	25750	-650	5	-2.46	195758150	7519	76.57	26150	26300	25750	34300	18500	26400	26035.13	0.39	-957	27033	26716	26483	26166	25933	26600	26050	28	7900	500	18480	50	1	5657215	1457	16.67	3.11	12	0.13	1545.00	8273.00	96500	20231128	-73.32	23250	20240805	10.75	51800	-50.29	20240529	23250	10.75	20240805	96500	-73.32	20231128	23250	10.75	20240805	1.70	N	453860	500	28 억	21828	N	N	0	N	N
94	20241016	111321	57	100.00	KOSDAQ		화학	N	N	N	N	N	25900	-500	5	-1.89	145490200	5575	56.77	26150	26300	25900	34300	18500	26400	26096.90	0.39	-911	27033	26716	26483	26166	25933	26600	26050	28	7900	500	18480	50	1	5657215	1465	16.76	3.13	12	0.10	1545.00	8273.00	96500	20231128	-73.16	23250	20240805	11.40	51800	-50.00	20240529	23250	11.40	20240805	96500	-73.16	20231128	23250	11.40	20240805	1.70	N	453860	500	28 억	21828	N	N	0	N	N
95	20241016	101319	57	100.00	KOSDAQ		화학	N	N	N	N	N	26200	-200	5	-0.76	49195400	1887	19.22	26150	26300	25950	34300	18500	26400	26070.69	0.39	-46	27033	26716	26483	26166	25933	26600	26050	28	7900	500	18480	50	1	5657215	1482	16.96	3.17	12	0.03	1545.00	8273.00	96500	20231128	-72.85	23250	20240805	12.69	51800	-49.42	20240529	23250	12.69	20240805	96500	-72.85	20231128	23250	12.69	20240805	1.70	N	453860	500	28 억	21828	N	N	0	N	N
96	20241016	091324	57	100.00	KOSDAQ		화학	N	N	N	N	N	26100	-300	5	-1.14	12515600	479	4.88	26150	26300	26100	34300	18500	26400	26128.60	0.39	275	27033	26716	26483	26166	25933	26600	26050	28	7900	500	18480	50	1	5657215	1477	16.89	3.15	12	0.01	1545.00	8273.00	96500	20231128	-72.95	23250	20240805	12.26	51800	-49.61	20240529	23250	12.26	20240805	96500	-72.95	20231128	23250	12.26	20240805	1.70	N	453860	500	28 억	21828	N	N	0	N	N
97	20241015	161314	57	100.00	KOSDAQ		화학	N	N	N	N	N	26400	-400	5	-1.49	257943050	9767	41.58	26450	26800	26250	34800	18800	26800	26409.68	0.41	-1614	27533	27166	26533	26166	25533	27350	26350	28	8000	500	18760	50	1	5657215	1494	17.09	3.19	12	0.17	1545.00	8273.00	96500	20231128	-72.64	23250	20240805	13.55	51800	-49.03	20240529	23250	13.55	20240805	96500	-72.64	20231128	23250	13.55	20240805	1.71	N	453860	500	28 억	23441	N	N	0	N	N
98	20241015	151325	57	100.00	KOSDAQ		화학	N	N	N	N	N	26350	-450	5	-1.68	247990450	9390	39.97	26450	26800	26250	34800	18800	26800	26410.06	0.41	-1487	27533	27166	26533	26166	25533	27350	26350	28	8000	500	18760	50	1	5657215	1491	17.06	3.19	12	0.17	1545.00	8273.00	96500	20231128	-72.69	23250	20240805	13.33	51800	-49.13	20240529	23250	13.33	20240805	96500	-72.69	20231128	23250	13.33	20240805	1.71	N	453860	500	28 억	23441	N	N	0	N	N
99	20241015	141324	57	100.00	KOSDAQ		화학	N	N	N	N	N	26400	-400	5	-1.49	212309400	8041	34.23	26450	26800	26250	34800	18800	26800	26403.36	0.41	-1145	27533	27166	26533	26166	25533	27350	26350	28	8000	500	18760	50	1	5657215	1494	17.09	3.19	12	0.14	1545.00	8273.00	96500	20231128	-72.64	23250	20240805	13.55	51800	-49.03	20240529	23250	13.55	20240805	96500	-72.64	20231128	23250	13.55	20240805	1.71	N	453860	500	28 억	23441	N	N	0	N	N
100	20241015	131321	57	100.00	KOSDAQ		화학	N	N	N	N	N	26350	-450	5	-1.68	194374500	7359	31.33	26450	26800	26250	34800	18800	26800	26413.17	0.41	-1083	27533	27166	26533	26166	25533	27350	26350	28	8000	500	18760	50	1	5657215	1491	17.06	3.19	12	0.13	1545.00	8273.00	96500	20231128	-72.69	23250	20240805	13.33	51800	-49.13	20240529	23250	13.33	20240805	96500	-72.69	20231128	23250	13.33	20240805	1.71	N	453860	500	28 억	23441	N	N	0	N	N
101	20241015	121325	57	100.00	KOSDAQ		화학	N	N	N	N	N	26350	-450	5	-1.68	180040050	6814	29.01	26450	26800	26250	34800	18800	26800	26422.08	0.41	-1083	27533	27166	26533	26166	25533	27350	26350	28	8000	500	18760	50	1	5657215	1491	17.06	3.19	12	0.12	1545.00	8273.00	96500	20231128	-72.69	23250	20240805	13.33	51800	-49.13	20240529	23250	13.33	20240805	96500	-72.69	20231128	23250	13.33	20240805	1.71	N	453860	500	28 억	23441	N	N	0	N	N
102	20241015	111328	57	100.00	KOSDAQ		화학	N	N	N	N	N	26350	-450	5	-1.68	157478250	5956	25.35	26450	26800	26300	34800	18800	26800	26440.27	0.41	-1083	27533	27166	26533	26166	25533	27350	26350	28	8000	500	18760	50	1	5657215	1491	17.06	3.19	12	0.11	1545.00	8273.00	96500	20231128	-72.69	23250	20240805	13.33	51800	-49.13	20240529	23250	13.33	20240805	96500	-72.69	20231128	23250	13.33	20240805	1.71	N	453860	500	28 억	23441	N	N	0	N	N
103	20241015	101325	57	100.00	KOSDAQ		화학	N	N	N	N	N	26500	-300	5	-1.12	133181550	5034	21.43	26450	26800	26300	34800	18800	26800	26456.41	0.41	-1291	27533	27166	26533	26166	25533	27350	26350	28	8000	500	18760	50	1	5657215	1499	17.15	3.20	12	0.09	1545.00	8273.00	96500	20231128	-72.54	23250	20240805	13.98	51800	-48.84	20240529	23250	13.98	20240805	96500	-72.54	20231128	23250	13.98	20240805	1.71	N	453860	500	28 억	23441	N	N	0	N	N
104	20241015	091321	57	100.00	KOSDAQ		화학	N	N	N	N	N	26700	-100	5	-0.37	21042950	795	3.38	26450	26800	26300	34800	18800	26800	26469.12	0.41	-8	27533	27166	26533	26166	25533	27350	26350	28	8000	500	18760	50	1	5657215	1510	17.28	3.23	12	0.01	1545.00	8273.00	96500	20231128	-72.33	23250	20240805	14.84	51800	-48.46	20240529	23250	14.84	20240805	96500	-72.33	20231128	23250	14.84	20240805	1.71	N	453860	500	28 억	23441	N	N	0	N	N
105	20241014	161246	57	100.00	KOSDAQ		화학	N	N	N	N	N	26800	100	2	0.37	619305800	23492	354.97	26600	26900	25900	34700	18700	26700	26361.27	0.45	-2713	27066	26882	26716	26532	26366	26975	26625	28	8000	500	18690	50	1	5657215	1516	17.35	3.24	12	0.42	1545.00	8273.00	96500	20231128	-72.23	23250	20240805	15.27	51800	-48.26	20240529	23250	15.27	20240805	96500	-72.23	20231128	23250	15.27	20240805	1.76	N	453860	500	28 억	25620	N	N	2	N	N
106	20241014	151304	57	100.00	KOSDAQ		화학	N	N	N	N	N	26700	0	3	0.00	598860850	22728	343.43	26600	26900	25900	34700	18700	26700	26349.03	0.45	-2450	27066	26882	26716	26532	26366	26975	26625	28	8000	500	18690	50	1	5657215	1510	17.28	3.23	12	0.40	1545.00	8273.00	96500	20231128	-72.33	23250	20240805	14.84	51800	-48.46	20240529	23250	14.84	20240805	96500	-72.33	20231128	23250	14.84	20240805	1.76	N	453860	500	28 억	25620	N	N	2	N	N
107	20241014	141302	57	100.00	KOSDAQ		화학	N	N	N	N	N	26000	-700	5	-2.62	305876000	11658	176.16	26600	26800	25950	34700	18700	26700	26237.43	0.45	-3323	27066	26882	26716	26532	26366	26975	26625	28	8000	500	18690	50	1	5657215	1471	16.83	3.14	12	0.21	1545.00	8273.00	96500	20231128	-73.06	23250	20240805	11.83	51800	-49.81	20240529	23250	11.83	20240805	96500	-73.06	20231128	23250	11.83	20240805	1.76	N	453860	500	28 억	25620	N	N	2	N	N
108	20241014	131302	57	100.00	KOSDAQ		화학	N	N	N	N	N	25950	-750	5	-2.81	288805450	11002	166.24	26600	26800	25950	34700	18700	26700	26250.27	0.45	-3145	27066	26882	26716	26532	26366	26975	26625	28	8000	500	18690	50	1	5657215	1468	16.80	3.14	12	0.19	1545.00	8273.00	96500	20231128	-73.11	23250	20240805	11.61	51800	-49.90	20240529	23250	11.61	20240805	96500	-73.11	20231128	23250	11.61	20240805	1.76	N	453860	500	28 억	25620	N	N	2	N	N
109	20241014	121252	57	100.00	KOSDAQ		화학	N	N	N	N	N	26150	-550	5	-2.06	220762750	8388	126.75	26600	26800	26100	34700	18700	26700	26318.88	0.45	-1960	27066	26882	26716	26532	26366	26975	26625	28	8000	500	18690	50	1	5657215	1479	16.93	3.16	12	0.15	1545.00	8273.00	96500	20231128	-72.90	23250	20240805	12.47	51800	-49.52	20240529	23250	12.47	20240805	96500	-72.90	20231128	23250	12.47	20240805	1.76	N	453860	500	28 억	25620	N	N	2	N	N
110	20241014	111252	57	100.00	KOSDAQ		화학	N	N	N	N	N	26200	-500	5	-1.87	144247100	5465	82.58	26600	26800	26200	34700	18700	26700	26394.71	0.45	-1257	27066	26882	26716	26532	26366	26975	26625	28	8000	500	18690	50	1	5657215	1482	16.96	3.17	12	0.10	1545.00	8273.00	96500	20231128	-72.85	23250	20240805	12.69	51800	-49.42	20240529	23250	12.69	20240805	96500	-72.85	20231128	23250	12.69	20240805	1.76	N	453860	500	28 억	25620	N	N	2	N	N
111	20241014	101254	57	100.00	KOSDAQ		화학	N	N	N	N	N	26250	-450	5	-1.69	105586550	3994	60.35	26600	26800	26250	34700	18700	26700	26436.29	0.45	-356	27066	26882	26716	26532	26366	26975	26625	28	8000	500	18690	50	1	5657215	1485	16.99	3.17	12	0.07	1545.00	8273.00	96500	20231128	-72.80	23250	20240805	12.90	51800	-49.32	20240529	23250	12.90	20240805	96500	-72.80	20231128	23250	12.90	20240805	1.76	N	453860	500	28 억	25620	N	N	2	N	N
112	20241014	091256	57	100.00	KOSDAQ		화학	N	N	N	N	N	26500	-200	5	-0.75	22504700	845	12.77	26600	26800	26500	34700	18700	26700	26632.78	0.45	29	27066	26882	26716	26532	26366	26975	26625	28	8000	500	18690	50	1	5657215	1499	17.15	3.20	12	0.01	1545.00	8273.00	96500	20231128	-72.54	23250	20240805	13.98	51800	-48.84	20240529	23250	13.98	20240805	96500	-72.54	20231128	23250	13.98	20240805	1.76	N	453860	500	28 억	25620	N	N	2	N	N
113	20241011	161231	57	100.00	KOSDAQ		화학	N	N	N	N	N	26700	-100	5	-0.37	175469450	6570	46.73	26550	26900	26550	34800	18800	26800	26707.97	0.47	-881	27866	27332	26866	26332	25866	27100	26100	28	8000	500	18760	50	1	5657215	1510	17.28	3.23	12	0.12	1545.00	8273.00	96500	20231128	-72.33	23250	20240805	14.84	51800	-48.46	20240529	23250	14.84	20240805	96500	-72.33	20231128	23250	14.84	20240805	1.77	N	453860	500	28 억	26489	N	N	2	N	N
114	20241011	151249	57	100.00	KOSDAQ		화학	N	N	N	N	N	26700	-100	5	-0.37	166204550	6223	44.26	26550	26900	26550	34800	18800	26800	26708.11	0.47	-833	27866	27332	26866	26332	25866	27100	26100	28	8000	500	18760	50	1	5657215	1510	17.28	3.23	12	0.11	1545.00	8273.00	96500	20231128	-72.33	23250	20240805	14.84	51800	-48.46	20240529	23250	14.84	20240805	96500	-72.33	20231128	23250	14.84	20240805	1.77	N	453860	500	28 억	26489	N	N	0	N	N
115	20241011	141253	57	100.00	KOSDAQ		화학	N	N	N	N	N	26650	-150	5	-0.56	144469650	5411	38.49	26550	26900	26550	34800	18800	26800	26699.25	0.47	-813	27866	27332	26866	26332	25866	27100	26100	28	8000	500	18760	50	1	5657215	1508	17.25	3.22	12	0.10	1545.00	8273.00	96500	20231128	-72.38	23250	20240805	14.62	51800	-48.55	20240529	23250	14.62	20240805	96500	-72.38	20231128	23250	14.62	20240805	1.77	N	453860	500	28 억	26489	N	N	0	N	N
116	20241011	131254	57	100.00	KOSDAQ		화학	N	N	N	N	N	26800	0	3	0.00	116238000	4355	30.97	26550	26900	26550	34800	18800	26800	26690.70	0.47	-192	27866	27332	26866	26332	25866	27100	26100	28	8000	500	18760	50	1	5657215	1516	17.35	3.24	12	0.08	1545.00	8273.00	96500	20231128	-72.23	23250	20240805	15.27	51800	-48.26	20240529	23250	15.27	20240805	96500	-72.23	20231128	23250	15.27	20240805	1.77	N	453860	500	28 억	26489	N	N	0	N	N
117	20241011	121246	57	100.00	KOSDAQ		화학	N	N	N	N	N	26650	-150	5	-0.56	106126600	3977	28.29	26550	26900	26550	34800	18800	26800	26685.09	0.47	-81	27866	27332	26866	26332	25866	27100	26100	28	8000	500	18760	50	1	5657215	1508	17.25	3.22	12	0.07	1545.00	8273.00	96500	20231128	-72.38	23250	20240805	14.62	51800	-48.55	20240529	23250	14.62	20240805	96500	-72.38	20231128	23250	14.62	20240805	1.77	N	453860	500	28 억	26489	N	N	0	N	N
118	20241011	111247	57	100.00	KOSDAQ		화학	N	N	N	N	N	26700	-100	5	-0.37	86704350	3249	23.11	26550	26900	26550	34800	18800	26800	26686.47	0.47	107	27866	27332	26866	26332	25866	27100	26100	28	8000	500	18760	50	1	5657215	1510	17.28	3.23	12	0.06	1545.00	8273.00	96500	20231128	-72.33	23250	20240805	14.84	51800	-48.46	20240529	23250	14.84	20240805	96500	-72.33	20231128	23250	14.84	20240805	1.77	N	453860	500	28 억	26489	N	N	0	N	N
119	20241011	101256	57	100.00	KOSDAQ		화학	N	N	N	N	N	26800	0	3	0.00	79085900	2964	21.08	26550	26900	26550	34800	18800	26800	26682.15	0.47	49	27866	27332	26866	26332	25866	27100	26100	28	8000	500	18760	50	1	5657215	1516	17.35	3.24	12	0.05	1545.00	8273.00	96500	20231128	-72.23	23250	20240805	15.27	51800	-48.26	20240529	23250	15.27	20240805	96500	-72.23	20231128	23250	15.27	20240805	1.77	N	453860	500	28 억	26489	N	N	0	N	N
120	20241011	091251	57	100.00	KOSDAQ		화학	N	N	N	N	N	26750	-50	5	-0.19	15543650	583	4.15	26550	26900	26550	34800	18800	26800	26661.49	0.47	71	27866	27332	26866	26332	25866	27100	26100	28	8000	500	18760	50	1	5657215	1513	17.31	3.23	12	0.01	1545.00	8273.00	96500	20231128	-72.28	23250	20240805	15.05	51800	-48.36	20240529	23250	15.05	20240805	96500	-72.28	20231128	23250	15.05	20240805	1.77	N	453860	500	28 억	26489	N	N	0	N	N
121	20241010	161320	57	100.00	KOSDAQ		화학	N	N	N	N	N	26800	-300	5	-1.11	369894250	13759	47.71	27100	27400	26400	35200	19000	27100	26884.02	0.46	765	28433	27766	26883	26216	25333	28100	26550	28	8100	500	18970	50	1	5657215	1516	17.35	3.24	12	0.24	1545.00	8273.00	96500	20231128	-72.23	23250	20240805	15.27	51800	-48.26	20240529	23250	15.27	20240805	96500	-72.23	20231128	23250	15.27	20240805	1.75	N	453860	500	28 억	25774	N	N	1	N	N
122	20241010	151341	57	100.00	KOSDAQ		화학	N	N	N	N	N	26750	-350	5	-1.29	355937950	13238	45.91	27100	27400	26400	35200	19000	27100	26887.59	0.46	1018	28433	27766	26883	26216	25333	28100	26550	28	8100	500	18970	50	1	5657215	1513	17.31	3.23	12	0.23	1545.00	8273.00	96500	20231128	-72.28	23250	20240805	15.05	51800	-48.36	20240529	23250	15.05	20240805	96500	-72.28	20231128	23250	15.05	20240805	1.75	N	453860	500	28 억	25774	N	N	1	N	N
123	20241010	141334	57	100.00	KOSDAQ		화학	N	N	N	N	N	27050	-50	5	-0.18	323789850	12036	41.74	27100	27400	26400	35200	19000	27100	26901.78	0.46	1036	28433	27766	26883	26216	25333	28100	26550	28	8100	500	18970	50	1	5657215	1530	17.51	3.27	12	0.21	1545.00	8273.00	96500	20231128	-71.97	23250	20240805	16.34	51800	-47.78	20240529	23250	16.34	20240805	96500	-71.97	20231128	23250	16.34	20240805	1.75	N	453860	500	28 억	25774	N	N	1	N	N
124	20241010	131329	57	100.00	KOSDAQ		화학	N	N	N	N	N	27000	-100	5	-0.37	236953100	8800	30.52	27100	27400	26400	35200	19000	27100	26926.49	0.46	-421	28433	27766	26883	26216	25333	28100	26550	28	8100	500	18970	50	1	5657215	1527	17.48	3.26	12	0.16	1545.00	8273.00	96500	20231128	-72.02	23250	20240805	16.13	51800	-47.88	20240529	23250	16.13	20240805	96500	-72.02	20231128	23250	16.13	20240805	1.75	N	453860	500	28 억	25774	N	N	1	N	N
125	20241010	121329	57	100.00	KOSDAQ		화학	N	N	N	N	N	27050	-50	5	-0.18	167150050	6218	21.56	27100	27400	26400	35200	19000	27100	26881.64	0.46	-323	28433	27766	26883	26216	25333	28100	26550	28	8100	500	18970	50	1	5657215	1530	17.51	3.27	12	0.11	1545.00	8273.00	96500	20231128	-71.97	23250	20240805	16.34	51800	-47.78	20240529	23250	16.34	20240805	96500	-71.97	20231128	23250	16.34	20240805	1.75	N	453860	500	28 억	25774	N	N	1	N	N
126	20241010	111328	57	100.00	KOSDAQ		화학	N	N	N	N	N	27350	250	2	0.92	144927350	5400	18.73	27100	27400	26400	35200	19000	27100	26838.40	0.46	103	28433	27766	26883	26216	25333	28100	26550	28	8100	500	18970	50	1	5657215	1547	17.70	3.31	12	0.10	1545.00	8273.00	96500	20231128	-71.66	23250	20240805	17.63	51800	-47.20	20240529	23250	17.63	20240805	96500	-71.66	20231128	23250	17.63	20240805	1.75	N	453860	500	28 억	25774	N	N	1	N	N
127	20241010	101326	57	100.00	KOSDAQ		화학	N	N	N	N	N	26800	-300	5	-1.11	70365900	2640	9.15	27100	27400	26400	35200	19000	27100	26653.75	0.46	92	28433	27766	26883	26216	25333	28100	26550	28	8100	500	18970	50	1	5657215	1516	17.35	3.24	12	0.05	1545.00	8273.00	96500	20231128	-72.23	23250	20240805	15.27	51800	-48.26	20240529	23250	15.27	20240805	96500	-72.23	20231128	23250	15.27	20240805	1.75	N	453860	500	28 억	25774	N	N	1	N	N
128	20241010	091331	57	100.00	KOSDAQ		화학	N	N	N	N	N	26900	-200	5	-0.74	6755950	249	0.86	27100	27400	26850	35200	19000	27100	27132.33	0.46	-54	28433	27766	26883	26216	25333	28100	26550	28	8100	500	18970	50	1	5657215	1522	17.41	3.25	12	0.00	1545.00	8273.00	96500	20231128	-72.12	23250	20240805	15.70	51800	-48.07	20240529	23250	15.70	20240805	96500	-72.12	20231128	23250	15.70	20240805	1.75	N	453860	500	28 억	25774	N	N	1	N	N
129	20241008	161315	57	100.00	KOSDAQ		화학	N	N	N	N	N	27100	550	2	2.07	770925900	28693	268.16	26050	27550	26000	34500	18600	26550	26867.85	0.47	-1281	27216	26882	26466	26132	25716	27050	26300	28	7950	500	18580	50	1	5657215	1533	17.54	3.28	12	0.51	1545.00	8273.00	96500	20231128	-71.92	23250	20240805	16.56	51800	-47.68	20240529	23250	16.56	20240805	96500	-71.92	20231128	23250	16.56	20240805	1.74	N	453860	500	28 억	26867	N	N	1	N	N
130	20241008	151328	57	100.00	KOSDAQ		화학	N	N	N	N	N	27250	700	2	2.64	745184100	27742	259.27	26050	27550	26000	34500	18600	26550	26861.22	0.47	-1269	27216	26882	26466	26132	25716	27050	26300	28	7950	500	18580	50	1	5657215	1542	17.64	3.29	12	0.49	1545.00	8273.00	96500	20231128	-71.76	23250	20240805	17.20	51800	-47.39	20240529	23250	17.20	20240805	96500	-71.76	20231128	23250	17.20	20240805	1.74	N	453860	500	28 억	26867	N	N	0	N	N
131	20241008	141322	57	100.00	KOSDAQ		화학	N	N	N	N	N	27350	800	2	3.01	639130250	23866	223.05	26050	27550	26000	34500	18600	26550	26779.95	0.47	571	27216	26882	26466	26132	25716	27050	26300	28	7950	500	18580	50	1	5657215	1547	17.70	3.31	12	0.42	1545.00	8273.00	96500	20231128	-71.66	23250	20240805	17.63	51800	-47.20	20240529	23250	17.63	20240805	96500	-71.66	20231128	23250	17.63	20240805	1.74	N	453860	500	28 억	26867	N	N	0	N	N
132	20241008	131321	57	100.00	KOSDAQ		화학	N	N	N	N	N	27450	900	2	3.39	533428450	20000	186.92	26050	27550	26000	34500	18600	26550	26671.42	0.47	2580	27216	26882	26466	26132	25716	27050	26300	28	7950	500	18580	50	1	5657215	1553	17.77	3.32	12	0.35	1545.00	8273.00	96500	20231128	-71.55	23250	20240805	18.06	51800	-47.01	20240529	23250	18.06	20240805	96500	-71.55	20231128	23250	18.06	20240805	1.74	N	453860	500	28 억	26867	N	N	0	N	N
133	20241008	121322	57	100.00	KOSDAQ		화학	N	N	N	N	N	27250	700	2	2.64	407043500	15385	143.79	26050	27300	26000	34500	18600	26550	26457.17	0.47	3820	27216	26882	26466	26132	25716	27050	26300	28	7950	500	18580	50	1	5657215	1542	17.64	3.29	12	0.27	1545.00	8273.00	96500	20231128	-71.76	23250	20240805	17.20	51800	-47.39	20240529	23250	17.20	20240805	96500	-71.76	20231128	23250	17.20	20240805	1.74	N	453860	500	28 억	26867	N	N	0	N	N
134	20241008	111321	57	100.00	KOSDAQ		화학	N	N	N	N	N	26750	200	2	0.75	322667900	12269	114.66	26050	26850	26000	34500	18600	26550	26299.45	0.47	4420	27216	26882	26466	26132	25716	27050	26300	28	7950	500	18580	50	1	5657215	1513	17.31	3.23	12	0.22	1545.00	8273.00	96500	20231128	-72.28	23250	20240805	15.05	51800	-48.36	20240529	23250	15.05	20240805	96500	-72.28	20231128	23250	15.05	20240805	1.74	N	453860	500	28 억	26867	N	N	0	N	N
135	20241008	101321	57	100.00	KOSDAQ		화학	N	N	N	N	N	26050	-500	5	-1.88	125400300	4788	44.75	26050	26500	26000	34500	18600	26550	26190.54	0.47	-643	27216	26882	26466	26132	25716	27050	26300	28	7950	500	18580	50	1	5657215	1474	16.86	3.15	12	0.08	1545.00	8273.00	96500	20231128	-73.01	23250	20240805	12.04	51800	-49.71	20240529	23250	12.04	20240805	96500	-73.01	20231128	23250	12.04	20240805	1.74	N	453860	500	28 억	26867	N	N	0	N	N
136	20241008	091325	57	100.00	KOSDAQ		화학	N	N	N	N	N	26400	-150	5	-0.56	41679650	1592	14.88	26050	26500	26050	34500	18600	26550	26180.68	0.47	651	27216	26882	26466	26132	25716	27050	26300	28	7950	500	18580	50	1	5657215	1494	17.09	3.19	12	0.03	1545.00	8273.00	96500	20231128	-72.64	23250	20240805	13.55	51800	-49.03	20240529	23250	13.55	20240805	96500	-72.64	20231128	23250	13.55	20240805	1.74	N	453860	500	28 억	26867	N	N	0	N	N
137	20241007	161341	57	100.00	KOSDAQ		화학	N	N	N	N	N	26550	150	2	0.57	282856100	10692	63.08	26450	26800	26050	34300	18500	26400	26454.93	0.45	1712	28133	27266	26783	25916	25433	27025	25675	28	7900	500	18480	50	1	5657215	1502	17.18	3.21	12	0.19	1545.00	8273.00	96500	20231128	-72.49	23250	20240805	14.19	51800	-48.75	20240529	23250	14.19	20240805	96500	-72.49	20231128	23250	14.19	20240805	1.71	N	453860	500	28 억	25179	N	N	0	N	N
138	20241007	151251	57	100.00	KOSDAQ		화학	N	N	N	N	N	26450	50	2	0.19	275228350	10404	61.38	26450	26800	26050	34300	18500	26400	26454.09	0.45	1692	28133	27266	26783	25916	25433	27025	25675	28	7900	500	18480	50	1	5657215	1496	17.12	3.20	12	0.18	1545.00	8273.00	96500	20231128	-72.59	23250	20240805	13.76	51800	-48.94	20240529	23250	13.76	20240805	96500	-72.59	20231128	23250	13.76	20240805	1.71	N	453860	500	28 억	25179	N	N	0	N	N
139	20241007	141308	57	100.00	KOSDAQ		화학	N	N	N	N	N	26450	50	2	0.19	240360600	9089	53.63	26450	26800	26050	34300	18500	26400	26445.22	0.45	849	28133	27266	26783	25916	25433	27025	25675	28	7900	500	18480	50	1	5657215	1496	17.12	3.20	12	0.16	1545.00	8273.00	96500	20231128	-72.59	23250	20240805	13.76	51800	-48.94	20240529	23250	13.76	20240805	96500	-72.59	20231128	23250	13.76	20240805	1.71	N	453860	500	28 억	25179	N	N	0	N	N
140	20241007	131235	57	100.00	KOSDAQ		화학	N	N	N	N	N	26650	250	2	0.95	214367350	8108	47.84	26450	26800	26050	34300	18500	26400	26438.99	0.45	895	28133	27266	26783	25916	25433	27025	25675	28	7900	500	18480	50	1	5657215	1508	17.25	3.22	12	0.14	1545.00	8273.00	96500	20231128	-72.38	23250	20240805	14.62	51800	-48.55	20240529	23250	14.62	20240805	96500	-72.38	20231128	23250	14.62	20240805	1.71	N	453860	500	28 억	25179	N	N	0	N	N
141	20241007	121302	57	100.00	KOSDAQ		화학	N	N	N	N	N	26500	100	2	0.38	183087150	6927	40.87	26450	26800	26050	34300	18500	26400	26430.94	0.45	428	28133	27266	26783	25916	25433	27025	25675	28	7900	500	18480	50	1	5657215	1499	17.15	3.20	12	0.12	1545.00	8273.00	96500	20231128	-72.54	23250	20240805	13.98	51800	-48.84	20240529	23250	13.98	20240805	96500	-72.54	20231128	23250	13.98	20240805	1.71	N	453860	500	28 억	25179	N	N	0	N	N
142	20241007	111222	57	100.00	KOSDAQ		화학	N	N	N	N	N	26500	100	2	0.38	174858000	6616	39.03	26450	26800	26050	34300	18500	26400	26429.56	0.45	332	28133	27266	26783	25916	25433	27025	25675	28	7900	500	18480	50	1	5657215	1499	17.15	3.20	12	0.12	1545.00	8273.00	96500	20231128	-72.54	23250	20240805	13.98	51800	-48.84	20240529	23250	13.98	20240805	96500	-72.54	20231128	23250	13.98	20240805	1.71	N	453860	500	28 억	25179	N	N	0	N	N
143	20241007	101212	57	100.00	KOSDAQ		화학	N	N	N	N	N	26400	0	3	0.00	112817500	4283	25.27	26450	26800	26050	34300	18500	26400	26340.77	0.45	1505	28133	27266	26783	25916	25433	27025	25675	28	7900	500	18480	50	1	5657215	1494	17.09	3.19	12	0.08	1545.00	8273.00	96500	20231128	-72.64	23250	20240805	13.55	51800	-49.03	20240529	23250	13.55	20240805	96500	-72.64	20231128	23250	13.55	20240805	1.71	N	453860	500	28 억	25179	N	N	0	N	N
144	20241007	091256	57	100.00	KOSDAQ		화학	N	N	N	N	N	26400	0	3	0.00	27259400	1035	6.11	26450	26800	26050	34300	18500	26400	26337.58	0.45	538	28133	27266	26783	25916	25433	27025	25675	28	7900	500	18480	50	1	5657215	1494	17.09	3.19	12	0.02	1545.00	8273.00	96500	20231128	-72.64	23250	20240805	13.55	51800	-49.03	20240529	23250	13.55	20240805	96500	-72.64	20231128	23250	13.55	20240805	1.71	N	453860	500	28 억	25179	N	N	0	N	N
145	20241004	161136	57	100.00	KOSDAQ		화학	N	N	N	N	N	26400	-800	5	-2.94	456209300	16948	76.90	27050	27650	26300	35350	19050	27200	26918.61	0.44	5	28433	27816	27483	26866	26533	27650	26700	28	8150	500	19040	50	1	5657215	1494	17.09	3.19	12	0.30	1545.00	8273.00	96500	20231128	-72.64	23250	20240805	13.55	51800	-49.03	20240529	23250	13.55	20240805	96500	-72.64	20231128	23250	13.55	20240805	1.72	N	453860	500	28 억	24827	N	N	0	N	N
146	20241004	151154	57	100.00	KOSDAQ		화학	N	N	N	N	N	26550	-650	5	-2.39	388208600	14375	65.23	27050	27650	26500	35350	19050	27200	27005.82	0.44	510	28433	27816	27483	26866	26533	27650	26700	28	8150	500	19040	50	1	5657215	1502	17.18	3.21	12	0.25	1545.00	8273.00	96500	20231128	-72.49	23250	20240805	14.19	51800	-48.75	20240529	23250	14.19	20240805	96500	-72.49	20231128	23250	14.19	20240805	1.72	N	453860	500	28 억	24827	N	N	0	N	N
147	20241004	141139	57	100.00	KOSDAQ		화학	N	N	N	N	N	26800	-400	5	-1.47	342750000	12675	57.51	27050	27650	26500	35350	19050	27200	27041.42	0.44	1176	28433	27816	27483	26866	26533	27650	26700	28	8150	500	19040	50	1	5657215	1516	17.35	3.24	12	0.22	1545.00	8273.00	96500	20231128	-72.23	23250	20240805	15.27	51800	-48.26	20240529	23250	15.27	20240805	96500	-72.23	20231128	23250	15.27	20240805	1.72	N	453860	500	28 억	24827	N	N	0	N	N
148	20241004	131153	57	100.00	KOSDAQ		화학	N	N	N	N	N	27150	-50	5	-0.18	153929900	5629	25.54	27050	27650	26950	35350	19050	27200	27345.87	0.44	-271	28433	27816	27483	26866	26533	27650	26700	28	8150	500	19040	50	1	5657215	1536	17.57	3.28	12	0.10	1545.00	8273.00	96500	20231128	-71.87	23250	20240805	16.77	51800	-47.59	20240529	23250	16.77	20240805	96500	-71.87	20231128	23250	16.77	20240805	1.72	N	453860	500	28 억	24827	N	N	0	N	N
149	20241004	121147	57	100.00	KOSDAQ		화학	N	N	N	N	N	27600	400	2	1.47	109438300	3998	18.14	27050	27650	26950	35350	19050	27200	27373.26	0.44	-71	28433	27816	27483	26866	26533	27650	26700	28	8150	500	19040	50	1	5657215	1561	17.86	3.34	12	0.07	1545.00	8273.00	96500	20231128	-71.40	23250	20240805	18.71	51800	-46.72	20240529	23250	18.71	20240805	96500	-71.40	20231128	23250	18.71	20240805	1.72	N	453860	500	28 억	24827	N	N	0	N	N
150	20241004	111139	57	100.00	KOSDAQ		화학	N	N	N	N	N	27450	250	2	0.92	92163350	3371	15.30	27050	27650	26950	35350	19050	27200	27340.06	0.44	-68	28433	27816	27483	26866	26533	27650	26700	28	8150	500	19040	50	1	5657215	1553	17.77	3.32	12	0.06	1545.00	8273.00	96500	20231128	-71.55	23250	20240805	18.06	51800	-47.01	20240529	23250	18.06	20240805	96500	-71.55	20231128	23250	18.06	20240805	1.72	N	453860	500	28 억	24827	N	N	0	N	N
151	20241004	101144	57	100.00	KOSDAQ		화학	N	N	N	N	N	27650	450	2	1.65	70505750	2583	11.72	27050	27650	26950	35350	19050	27200	27296.07	0.44	-185	28433	27816	27483	26866	26533	27650	26700	28	8150	500	19040	50	1	5657215	1564	17.90	3.34	12	0.05	1545.00	8273.00	96500	20231128	-71.35	23250	20240805	18.92	51800	-46.62	20240529	23250	18.92	20240805	96500	-71.35	20231128	23250	18.92	20240805	1.72	N	453860	500	28 억	24827	N	N	0	N	N
152	20241004	091149	57	100.00	KOSDAQ		화학	N	N	N	N	N	27300	100	2	0.37	19783100	727	3.30	27050	27500	26950	35350	19050	27200	27211.97	0.44	131	28433	27816	27483	26866	26533	27650	26700	28	8150	500	19040	50	1	5657215	1544	17.67	3.30	12	0.01	1545.00	8273.00	96500	20231128	-71.71	23250	20240805	17.42	51800	-47.30	20240529	23250	17.42	20240805	96500	-71.71	20231128	23250	17.42	20240805	1.72	N	453860	500	28 억	24827	N	N	0	N	N
153	20241002	161133	57	100.00	KOSDAQ		화학	N	N	N	N	N	27200	-1100	5	-3.89	595965400	21612	58.23	27550	28100	27150	36750	19850	28300	27576.21	0.53	-4688	29300	28800	28150	27650	27000	28475	27325	28	8450	500	19810	50	1	5657215	1539	17.61	3.29	12	0.38	1545.00	8273.00	96500	20231128	-71.81	23250	20240805	16.99	51800	-47.49	20240529	23250	16.99	20240805	96500	-71.81	20231128	23250	16.99	20240805	1.71	N	453860	500	28 억	29823	N	N	2	N	N
154	20241002	151150	57	100.00	KOSDAQ		화학	N	N	N	N	N	27200	-1100	5	-3.89	545691900	19764	53.25	27550	28100	27150	36750	19850	28300	27610.40	0.53	-3469	29300	28800	28150	27650	27000	28475	27325	28	8450	500	19810	50	1	5657215	1539	17.61	3.29	12	0.35	1545.00	8273.00	96500	20231128	-71.81	23250	20240805	16.99	51800	-47.49	20240529	23250	16.99	20240805	96500	-71.81	20231128	23250	16.99	20240805	1.71	N	453860	500	28 억	29823	N	N	2	N	N
155	20241002	141151	57	100.00	KOSDAQ		화학	N	N	N	N	N	27400	-900	5	-3.18	433650750	15655	42.18	27550	28100	27350	36750	19850	28300	27700.46	0.53	-1290	29300	28800	28150	27650	27000	28475	27325	28	8450	500	19810	50	1	5657215	1550	17.73	3.31	12	0.28	1545.00	8273.00	96500	20231128	-71.61	23250	20240805	17.85	51800	-47.10	20240529	23250	17.85	20240805	96500	-71.61	20231128	23250	17.85	20240805	1.71	N	453860	500	28 억	29823	N	N	2	N	N
156	20241002	131138	57	100.00	KOSDAQ		화학	N	N	N	N	N	28100	-200	5	-0.71	257856250	9290	25.03	27550	28100	27500	36750	19850	28300	27756.32	0.53	-427	29300	28800	28150	27650	27000	28475	27325	28	8450	500	19810	50	1	5657215	1590	18.19	3.40	12	0.16	1545.00	8273.00	96500	20231128	-70.88	23250	20240805	20.86	51800	-45.75	20240529	23250	20.86	20240805	96500	-70.88	20231128	23250	20.86	20240805	1.71	N	453860	500	28 억	29823	N	N	2	N	N
157	20241002	121139	57	100.00	KOSDAQ		화학	N	N	N	N	N	27900	-400	5	-1.41	227495100	8205	22.11	27550	28000	27500	36750	19850	28300	27726.40	0.53	-431	29300	28800	28150	27650	27000	28475	27325	28	8450	500	19810	50	1	5657215	1578	18.06	3.37	12	0.15	1545.00	8273.00	96500	20231128	-71.09	23250	20240805	20.00	51800	-46.14	20240529	23250	20.00	20240805	96500	-71.09	20231128	23250	20.00	20240805	1.71	N	453860	500	28 억	29823	N	N	2	N	N
158	20241002	111126	57	100.00	KOSDAQ		화학	N	N	N	N	N	27800	-500	5	-1.77	168057850	6075	16.37	27550	28000	27500	36750	19850	28300	27663.84	0.53	1237	29300	28800	28150	27650	27000	28475	27325	28	8450	500	19810	50	1	5657215	1573	17.99	3.36	12	0.11	1545.00	8273.00	96500	20231128	-71.19	23250	20240805	19.57	51800	-46.33	20240529	23250	19.57	20240805	96500	-71.19	20231128	23250	19.57	20240805	1.71	N	453860	500	28 억	29823	N	N	2	N	N
159	20241002	101120	57	100.00	KOSDAQ		화학	N	N	N	N	N	27650	-650	5	-2.30	120311100	4353	11.73	27550	28000	27500	36750	19850	28300	27638.66	0.53	250	29300	28800	28150	27650	27000	28475	27325	28	8450	500	19810	50	1	5657215	1564	17.90	3.34	12	0.08	1545.00	8273.00	96500	20231128	-71.35	23250	20240805	18.92	51800	-46.62	20240529	23250	18.92	20240805	96500	-71.35	20231128	23250	18.92	20240805	1.71	N	453860	500	28 억	29823	N	N	2	N	N
160	20241002	091122	57	100.00	KOSDAQ		화학	N	N	N	N	N	27850	-450	5	-1.59	27432000	990	2.67	27550	28000	27550	36750	19850	28300	27709.09	0.53	-246	29300	28800	28150	27650	27000	28475	27325	28	8450	500	19810	50	1	5657215	1576	18.03	3.37	12	0.02	1545.00	8273.00	96500	20231128	-71.14	23250	20240805	19.78	51800	-46.24	20240529	23250	19.78	20240805	96500	-71.14	20231128	23250	19.78	20240805	1.71	N	453860	500	28 억	29823	N	N	2	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History