KissMeData/107600/price/prices-20241001.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

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	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	160844	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22750	-250	5	-1.09	148443400	6535	41.47	22800	23200	22200	29900	16100	23000	22712.87	1.18	1577	23766	23382	22916	22532	22066	23150	22300	28	6900	500	15640	50	1	4981545	1133	-94.01	1.75	12	0.13	-242.00	12973.00	72500	20231222	-68.62	21350	20241023	6.56	70100	-67.55	20240105	21350	6.56	20241023	72500	-68.62	20231222	21350	6.56	20241023	2.65	N	107600	500	27 억	58967	N	N	242	N	N
3	20241031	150856	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23000	0	3	0.00	132636050	5842	37.07	22800	23200	22200	29900	16100	23000	22701.58	1.18	1668	23766	23382	22916	22532	22066	23150	22300	28	6900	500	15640	50	1	4981545	1146	-95.04	1.77	12	0.12	-242.00	12973.00	72500	20231222	-68.28	21350	20241023	7.73	70100	-67.19	20240105	21350	7.73	20241023	72500	-68.28	20231222	21350	7.73	20241023	2.65	N	107600	500	27 억	58967	N	N	2323	N	N
4	20241031	140855	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23150	150	2	0.65	124373500	5484	34.80	22800	23200	22200	29900	16100	23000	22676.69	1.18	1589	23766	23382	22916	22532	22066	23150	22300	28	6900	500	15640	50	1	4981545	1153	-95.66	1.78	12	0.11	-242.00	12973.00	72500	20231222	-68.07	21350	20241023	8.43	70100	-66.98	20240105	21350	8.43	20241023	72500	-68.07	20231222	21350	8.43	20241023	2.65	N	107600	500	27 억	58967	N	N	2323	N	N
5	20241031	130854	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23150	150	2	0.65	121642950	5366	34.05	22800	23150	22200	29900	16100	23000	22666.41	1.18	1581	23766	23382	22916	22532	22066	23150	22300	28	6900	500	15640	50	1	4981545	1153	-95.66	1.78	12	0.11	-242.00	12973.00	72500	20231222	-68.07	21350	20241023	8.43	70100	-66.98	20240105	21350	8.43	20241023	72500	-68.07	20231222	21350	8.43	20241023	2.65	N	107600	500	27 억	58967	N	N	2323	N	N
6	20241031	120854	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22950	-50	5	-0.22	100706850	4456	28.27	22800	23000	22200	29900	16100	23000	22596.20	1.18	862	23766	23382	22916	22532	22066	23150	22300	28	6900	500	15640	50	1	4981545	1143	-94.83	1.77	12	0.09	-242.00	12973.00	72500	20231222	-68.34	21350	20241023	7.49	70100	-67.26	20240105	21350	7.49	20241023	72500	-68.34	20231222	21350	7.49	20241023	2.65	N	107600	500	27 억	58967	N	N	2323	N	N
7	20241031	110854	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22950	-50	5	-0.22	80788450	3587	22.76	22800	23000	22200	29900	16100	23000	22516.50	1.18	389	23766	23382	22916	22532	22066	23150	22300	28	6900	500	15640	50	1	4981545	1143	-94.83	1.77	12	0.07	-242.00	12973.00	72500	20231222	-68.34	21350	20241023	7.49	70100	-67.26	20240105	21350	7.49	20241023	72500	-68.34	20231222	21350	7.49	20241023	2.65	N	107600	500	27 억	58967	N	N	2323	N	N
8	20241031	100854	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22700	-300	5	-1.30	60004450	2670	16.94	22800	23000	22200	29900	16100	23000	22464.55	1.18	-261	23766	23382	22916	22532	22066	23150	22300	28	6900	500	15640	50	1	4981545	1131	-93.80	1.75	12	0.05	-242.00	12973.00	72500	20231222	-68.69	21350	20241023	6.32	70100	-67.62	20240105	21350	6.32	20241023	72500	-68.69	20231222	21350	6.32	20241023	2.65	N	107600	500	27 억	58967	N	N	2323	N	N
9	20241031	090851	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22300	-700	5	-3.04	22309150	993	6.30	22800	23000	22300	29900	16100	23000	22441.09	1.18	-542	23766	23382	22916	22532	22066	23150	22300	28	6900	500	15640	50	1	4981545	1111	-92.15	1.72	12	0.02	-242.00	12973.00	72500	20231222	-69.24	21350	20241023	4.45	70100	-68.19	20240105	21350	4.45	20241023	72500	-69.24	20231222	21350	4.45	20241023	2.65	N	107600	500	27 억	58967	N	N	2323	N	N
10	20241030	160850	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23000	-150	5	-0.65	360583700	15734	149.38	23150	23300	22450	30050	16250	23150	22917.44	1.29	-5102	23883	23516	23133	22766	22383	23325	22575	28	6900	500	15740	50	1	4981545	1146	-95.04	1.77	12	0.32	-242.00	12973.00	72500	20231222	-68.28	21350	20241023	7.73	70100	-67.19	20240105	21350	7.73	20241023	72500	-68.28	20231222	21350	7.73	20241023	2.68	N	107600	500	27 억	64481	N	N	2323	N	N
11	20241030	150911	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23000	-150	5	-0.65	342634850	14954	141.97	23150	23300	22450	30050	16250	23150	22912.59	1.29	-4785	23883	23516	23133	22766	22383	23325	22575	28	6900	500	15740	50	1	4981545	1146	-95.04	1.77	12	0.30	-242.00	12973.00	72500	20231222	-68.28	21350	20241023	7.73	70100	-67.19	20240105	21350	7.73	20241023	72500	-68.28	20231222	21350	7.73	20241023	2.68	N	107600	500	27 억	64481	N	N	830	N	N
12	20241030	140852	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22900	-250	5	-1.08	226004800	9884	93.84	23150	23300	22450	30050	16250	23150	22865.72	1.29	-2141	23883	23516	23133	22766	22383	23325	22575	28	6900	500	15740	50	1	4981545	1141	-94.63	1.77	12	0.20	-242.00	12973.00	72500	20231222	-68.41	21350	20241023	7.26	70100	-67.33	20240105	21350	7.26	20241023	72500	-68.41	20231222	21350	7.26	20241023	2.68	N	107600	500	27 억	64481	N	N	830	N	N
13	20241030	130857	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22850	-300	5	-1.30	156454800	6812	64.67	23150	23300	22650	30050	16250	23150	22967.53	1.29	-484	23883	23516	23133	22766	22383	23325	22575	28	6900	500	15740	50	1	4981545	1138	-94.42	1.76	12	0.14	-242.00	12973.00	72500	20231222	-68.48	21350	20241023	7.03	70100	-67.40	20240105	21350	7.03	20241023	72500	-68.48	20231222	21350	7.03	20241023	2.68	N	107600	500	27 억	64481	N	N	830	N	N
14	20241030	120910	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22700	-450	5	-1.94	124056000	5388	51.15	23150	23300	22700	30050	16250	23150	23024.50	1.29	-769	23883	23516	23133	22766	22383	23325	22575	28	6900	500	15740	50	1	4981545	1131	-93.80	1.75	12	0.11	-242.00	12973.00	72500	20231222	-68.69	21350	20241023	6.32	70100	-67.62	20240105	21350	6.32	20241023	72500	-68.69	20231222	21350	6.32	20241023	2.68	N	107600	500	27 억	64481	N	N	830	N	N
15	20241030	110854	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23000	-150	5	-0.65	64383000	2790	26.49	23150	23300	22900	30050	16250	23150	23076.34	1.29	713	23883	23516	23133	22766	22383	23325	22575	28	6900	500	15740	50	1	4981545	1146	-95.04	1.77	12	0.06	-242.00	12973.00	72500	20231222	-68.28	21350	20241023	7.73	70100	-67.19	20240105	21350	7.73	20241023	72500	-68.28	20231222	21350	7.73	20241023	2.68	N	107600	500	27 억	64481	N	N	830	N	N
16	20241030	100851	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23050	-100	5	-0.43	50062300	2166	20.56	23150	23300	22900	30050	16250	23150	23112.79	1.29	760	23883	23516	23133	22766	22383	23325	22575	28	6900	500	15740	50	1	4981545	1148	-95.25	1.78	12	0.04	-242.00	12973.00	72500	20231222	-68.21	21350	20241023	7.96	70100	-67.12	20240105	21350	7.96	20241023	72500	-68.21	20231222	21350	7.96	20241023	2.68	N	107600	500	27 억	64481	N	N	830	N	N
17	20241030	090856	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23000	-150	5	-0.65	13468450	584	5.54	23150	23200	22950	30050	16250	23150	23062.41	1.29	-3	23883	23516	23133	22766	22383	23325	22575	28	6900	500	15740	50	1	4981545	1146	-95.04	1.77	12	0.01	-242.00	12973.00	72500	20231222	-68.28	21350	20241023	7.73	70100	-67.19	20240105	21350	7.73	20241023	72500	-68.28	20231222	21350	7.73	20241023	2.68	N	107600	500	27 억	64481	N	N	830	N	N
18	20241029	160823	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23150	-150	5	-0.64	241856400	10531	70.00	23300	23500	22750	30250	16350	23300	22965.96	1.32	-1865	24500	23900	22900	22300	21300	24200	22600	28	6950	500	15840	50	1	4981545	1153	-95.66	1.78	12	0.21	-242.00	12973.00	72500	20231222	-68.07	21350	20241023	8.43	70100	-66.98	20240105	21350	8.43	20241023	72500	-68.07	20231222	21350	8.43	20241023	2.67	N	107600	500	27 억	65741	N	N	830	N	N
19	20241029	150836	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23250	-50	5	-0.21	230096050	10022	66.61	23300	23500	22750	30250	16350	23300	22959.09	1.32	-1831	24500	23900	22900	22300	21300	24200	22600	28	6950	500	15840	50	1	4981545	1158	-96.07	1.79	12	0.20	-242.00	12973.00	72500	20231222	-67.93	21350	20241023	8.90	70100	-66.83	20240105	21350	8.90	20241023	72500	-67.93	20231222	21350	8.90	20241023	2.67	N	107600	500	27 억	65741	N	N	38	N	N
20	20241029	140739	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22850	-450	5	-1.93	156721600	6834	45.42	23300	23500	22750	30250	16350	23300	22932.63	1.32	-2375	24500	23900	22900	22300	21300	24200	22600	28	6950	500	15840	50	1	4981545	1138	-94.42	1.76	12	0.14	-242.00	12973.00	72500	20231222	-68.48	21350	20241023	7.03	70100	-67.40	20240105	21350	7.03	20241023	72500	-68.48	20231222	21350	7.03	20241023	2.67	N	107600	500	27 억	65741	N	N	38	N	N
21	20241029	130830	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22950	-350	5	-1.50	128270650	5586	37.13	23300	23500	22800	30250	16350	23300	22962.88	1.32	-2217	24500	23900	22900	22300	21300	24200	22600	28	6950	500	15840	50	1	4981545	1143	-94.83	1.77	12	0.11	-242.00	12973.00	72500	20231222	-68.34	21350	20241023	7.49	70100	-67.26	20240105	21350	7.49	20241023	72500	-68.34	20231222	21350	7.49	20241023	2.67	N	107600	500	27 억	65741	N	N	38	N	N
22	20241029	120832	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22950	-350	5	-1.50	109346750	4760	31.64	23300	23500	22800	30250	16350	23300	22972.01	1.32	-2059	24500	23900	22900	22300	21300	24200	22600	28	6950	500	15840	50	1	4981545	1143	-94.83	1.77	12	0.10	-242.00	12973.00	72500	20231222	-68.34	21350	20241023	7.49	70100	-67.26	20240105	21350	7.49	20241023	72500	-68.34	20231222	21350	7.49	20241023	2.67	N	107600	500	27 억	65741	N	N	38	N	N
23	20241029	110847	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22900	-400	5	-1.72	98854300	4306	28.62	23300	23500	22800	30250	16350	23300	22957.34	1.32	-1867	24500	23900	22900	22300	21300	24200	22600	28	6950	500	15840	50	1	4981545	1141	-94.63	1.77	12	0.09	-242.00	12973.00	72500	20231222	-68.41	21350	20241023	7.26	70100	-67.33	20240105	21350	7.26	20241023	72500	-68.41	20231222	21350	7.26	20241023	2.67	N	107600	500	27 억	65741	N	N	38	N	N
24	20241029	100829	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23000	-300	5	-1.29	64371800	2804	18.64	23300	23500	22800	30250	16350	23300	22957.13	1.32	-1281	24500	23900	22900	22300	21300	24200	22600	28	6950	500	15840	50	1	4981545	1146	-95.04	1.77	12	0.06	-242.00	12973.00	72500	20231222	-68.28	21350	20241023	7.73	70100	-67.19	20240105	21350	7.73	20241023	72500	-68.28	20231222	21350	7.73	20241023	2.67	N	107600	500	27 억	65741	N	N	38	N	N
25	20241028	160821	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23300	1300	2	5.91	340559700	14752	160.98	21900	23500	21900	28600	15400	22000	23085.21	1.13	9397	23466	22732	22366	21632	21266	22550	21450	28	6600	500	14960	50	1	4981545	1161	-96.28	1.80	12	0.30	-242.00	12973.00	72500	20231222	-67.86	21350	20241023	9.13	70100	-66.76	20240105	21350	9.13	20241023	72500	-67.86	20231222	21350	9.13	20241023	2.65	N	107600	500	27 억	56506	N	N	38	N	N
26	20241028	150827	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23450	1450	2	6.59	331518750	14365	156.75	21900	23500	21900	28600	15400	22000	23078.23	1.13	9138	23466	22732	22366	21632	21266	22550	21450	28	6600	500	14960	50	1	4981545	1168	-96.90	1.81	12	0.29	-242.00	12973.00	72500	20231222	-67.66	21350	20241023	9.84	70100	-66.55	20240105	21350	9.84	20241023	72500	-67.66	20231222	21350	9.84	20241023	2.65	N	107600	500	27 억	56506	N	N	8	N	N
27	20241028	140828	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23350	1350	2	6.14	305510650	13251	144.60	21900	23500	21900	28600	15400	22000	23055.67	1.13	8958	23466	22732	22366	21632	21266	22550	21450	28	6600	500	14960	50	1	4981545	1163	-96.49	1.80	12	0.27	-242.00	12973.00	72500	20231222	-67.79	21350	20241023	9.37	70100	-66.69	20240105	21350	9.37	20241023	72500	-67.79	20231222	21350	9.37	20241023	2.65	N	107600	500	27 억	56506	N	N	8	N	N
28	20241028	130824	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23300	1300	2	5.91	193943150	8469	92.42	21900	23350	21900	28600	15400	22000	22900.36	1.13	5152	23466	22732	22366	21632	21266	22550	21450	28	6600	500	14960	50	1	4981545	1161	-96.28	1.80	12	0.17	-242.00	12973.00	72500	20231222	-67.86	21350	20241023	9.13	70100	-66.76	20240105	21350	9.13	20241023	72500	-67.86	20231222	21350	9.13	20241023	2.65	N	107600	500	27 억	56506	N	N	8	N	N
29	20241028	120826	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23100	1100	2	5.00	159078800	6969	76.05	21900	23150	21900	28600	15400	22000	22826.63	1.13	4515	23466	22732	22366	21632	21266	22550	21450	28	6600	500	14960	50	1	4981545	1151	-95.45	1.78	12	0.14	-242.00	12973.00	72500	20231222	-68.14	21350	20241023	8.20	70100	-67.05	20240105	21350	8.20	20241023	72500	-68.14	20231222	21350	8.20	20241023	2.65	N	107600	500	27 억	56506	N	N	8	N	N
30	20241028	110716	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22850	850	2	3.86	128478300	5642	61.57	21900	23150	21900	28600	15400	22000	22771.77	1.13	3915	23466	22732	22366	21632	21266	22550	21450	28	6600	500	14960	50	1	4981545	1138	-94.42	1.76	12	0.11	-242.00	12973.00	72500	20231222	-68.48	21350	20241023	7.03	70100	-67.40	20240105	21350	7.03	20241023	72500	-68.48	20231222	21350	7.03	20241023	2.65	N	107600	500	27 억	56506	N	N	8	N	N
31	20241028	100821	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22850	850	2	3.86	100944550	4443	48.48	21900	23150	21900	28600	15400	22000	22719.91	1.13	3334	23466	22732	22366	21632	21266	22550	21450	28	6600	500	14960	50	1	4981545	1138	-94.42	1.76	12	0.09	-242.00	12973.00	72500	20231222	-68.48	21350	20241023	7.03	70100	-67.40	20240105	21350	7.03	20241023	72500	-68.48	20231222	21350	7.03	20241023	2.65	N	107600	500	27 억	56506	N	N	8	N	N
32	20241028	090821	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22650	650	2	2.95	21241300	961	10.49	21900	22650	21900	28600	15400	22000	22103.33	1.13	622	23466	22732	22366	21632	21266	22550	21450	28	6600	500	14960	50	1	4981545	1128	-93.60	1.75	12	0.02	-242.00	12973.00	72500	20231222	-68.76	21350	20241023	6.09	70100	-67.69	20240105	21350	6.09	20241023	72500	-68.76	20231222	21350	6.09	20241023	2.65	N	107600	500	27 억	56506	N	N	8	N	N
33	20241025	160823	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22000	-500	5	-2.22	203205900	9087	76.25	23000	23100	22000	29250	15750	22500	22364.03	1.19	-2596	23466	22982	22666	22182	21866	22825	22025	28	6750	500	15300	50	1	4981545	1096	-90.91	1.70	12	0.18	-242.00	12973.00	72500	20231222	-69.66	21350	20241023	3.04	70100	-68.62	20240105	21350	3.04	20241023	72500	-69.66	20231222	21350	3.04	20241023	2.73	N	107600	500	27 억	59102	N	N	8	N	N
34	20241025	150824	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22200	-300	5	-1.33	186741850	8340	69.98	23000	23100	22100	29250	15750	22500	22391.11	1.19	-2317	23466	22982	22666	22182	21866	22825	22025	28	6750	500	15300	50	1	4981545	1106	-91.74	1.71	12	0.17	-242.00	12973.00	72500	20231222	-69.38	21350	20241023	3.98	70100	-68.33	20240105	21350	3.98	20241023	72500	-69.38	20231222	21350	3.98	20241023	2.73	N	107600	500	27 억	59102	N	N	360	N	N
35	20241025	140823	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22200	-300	5	-1.33	119857600	5319	44.63	23000	23100	22200	29250	15750	22500	22533.86	1.19	-1414	23466	22982	22666	22182	21866	22825	22025	28	6750	500	15300	50	1	4981545	1106	-91.74	1.71	12	0.11	-242.00	12973.00	72500	20231222	-69.38	21350	20241023	3.98	70100	-68.33	20240105	21350	3.98	20241023	72500	-69.38	20231222	21350	3.98	20241023	2.73	N	107600	500	27 억	59102	N	N	360	N	N
36	20241025	130825	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22300	-200	5	-0.89	101944150	4514	37.88	23000	23100	22200	29250	15750	22500	22583.99	1.19	-820	23466	22982	22666	22182	21866	22825	22025	28	6750	500	15300	50	1	4981545	1111	-92.15	1.72	12	0.09	-242.00	12973.00	72500	20231222	-69.24	21350	20241023	4.45	70100	-68.19	20240105	21350	4.45	20241023	72500	-69.24	20231222	21350	4.45	20241023	2.73	N	107600	500	27 억	59102	N	N	360	N	N
37	20241025	120828	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22300	-200	5	-0.89	94407100	4177	35.05	23000	23100	22200	29250	15750	22500	22601.65	1.19	-887	23466	22982	22666	22182	21866	22825	22025	28	6750	500	15300	50	1	4981545	1111	-92.15	1.72	12	0.08	-242.00	12973.00	72500	20231222	-69.24	21350	20241023	4.45	70100	-68.19	20240105	21350	4.45	20241023	72500	-69.24	20231222	21350	4.45	20241023	2.73	N	107600	500	27 억	59102	N	N	360	N	N
38	20241025	110821	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22550	50	2	0.22	71958050	3171	26.61	23000	23100	22300	29250	15750	22500	22692.54	1.19	-915	23466	22982	22666	22182	21866	22825	22025	28	6750	500	15300	50	1	4981545	1123	-93.18	1.74	12	0.06	-242.00	12973.00	72500	20231222	-68.90	21350	20241023	5.62	70100	-67.83	20240105	21350	5.62	20241023	72500	-68.90	20231222	21350	5.62	20241023	2.73	N	107600	500	27 억	59102	N	N	360	N	N
39	20241025	100823	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22650	150	2	0.67	58294150	2564	21.51	23000	23100	22500	29250	15750	22500	22735.63	1.19	-613	23466	22982	22666	22182	21866	22825	22025	28	6750	500	15300	50	1	4981545	1128	-93.60	1.75	12	0.05	-242.00	12973.00	72500	20231222	-68.76	21350	20241023	6.09	70100	-67.69	20240105	21350	6.09	20241023	72500	-68.76	20231222	21350	6.09	20241023	2.73	N	107600	500	27 억	59102	N	N	360	N	N
40	20241025	090826	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22900	400	2	1.78	8863750	385	3.23	23000	23100	22900	29250	15750	22500	23022.73	1.19	62	23466	22982	22666	22182	21866	22825	22025	28	6750	500	15300	50	1	4981545	1141	-94.63	1.77	12	0.01	-242.00	12973.00	72500	20231222	-68.41	21350	20241023	7.26	70100	-67.33	20240105	21350	7.26	20241023	72500	-68.41	20231222	21350	7.26	20241023	2.73	N	107600	500	27 억	59102	N	N	360	N	N
41	20241024	160807	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22500	-400	5	-1.75	268235200	11867	41.23	22650	23150	22350	29750	16050	22900	22603.45	1.23	-2378	24600	23750	22550	21700	20500	24175	22125	28	6850	500	15570	50	1	4981545	1121	-92.98	1.73	12	0.24	-242.00	12973.00	72500	20231222	-68.97	21350	20241023	5.39	70100	-67.90	20240105	21350	5.39	20241023	72500	-68.97	20231222	21350	5.39	20241023	2.71	N	107600	500	27 억	61381	N	N	360	N	N
42	20241024	150815	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22700	-200	5	-0.87	261416000	11565	40.18	22650	23150	22350	29750	16050	22900	22604.06	1.23	-2301	24600	23750	22550	21700	20500	24175	22125	28	6850	500	15570	50	1	4981545	1131	-93.80	1.75	12	0.23	-242.00	12973.00	72500	20231222	-68.69	21350	20241023	6.32	70100	-67.62	20240105	21350	6.32	20241023	72500	-68.69	20231222	21350	6.32	20241023	2.71	N	107600	500	27 억	61381	N	N	5	N	N
43	20241024	140803	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22500	-400	5	-1.75	216496550	9566	33.23	22650	23150	22400	29750	16050	22900	22631.88	1.23	-1397	24600	23750	22550	21700	20500	24175	22125	28	6850	500	15570	50	1	4981545	1121	-92.98	1.73	12	0.19	-242.00	12973.00	72500	20231222	-68.97	21350	20241023	5.39	70100	-67.90	20240105	21350	5.39	20241023	72500	-68.97	20231222	21350	5.39	20241023	2.71	N	107600	500	27 억	61381	N	N	5	N	N
44	20241024	130813	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22500	-400	5	-1.75	204104600	9014	31.32	22650	23150	22400	29750	16050	22900	22643.07	1.23	-1273	24600	23750	22550	21700	20500	24175	22125	28	6850	500	15570	50	1	4981545	1121	-92.98	1.73	12	0.18	-242.00	12973.00	72500	20231222	-68.97	21350	20241023	5.39	70100	-67.90	20240105	21350	5.39	20241023	72500	-68.97	20231222	21350	5.39	20241023	2.71	N	107600	500	27 억	61381	N	N	5	N	N
45	20241024	120812	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22800	-100	5	-0.44	151946050	6698	23.27	22650	23150	22400	29750	16050	22900	22685.29	1.23	-1148	24600	23750	22550	21700	20500	24175	22125	28	6850	500	15570	50	1	4981545	1136	-94.21	1.76	12	0.13	-242.00	12973.00	72500	20231222	-68.55	21350	20241023	6.79	70100	-67.48	20240105	21350	6.79	20241023	72500	-68.55	20231222	21350	6.79	20241023	2.71	N	107600	500	27 억	61381	N	N	5	N	N
46	20241024	110815	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22450	-450	5	-1.97	109449450	4821	16.75	22650	23150	22400	29750	16050	22900	22702.64	1.23	-1812	24600	23750	22550	21700	20500	24175	22125	28	6850	500	15570	50	1	4981545	1118	-92.77	1.73	12	0.10	-242.00	12973.00	72500	20231222	-69.03	21350	20241023	5.15	70100	-67.97	20240105	21350	5.15	20241023	72500	-69.03	20231222	21350	5.15	20241023	2.71	N	107600	500	27 억	61381	N	N	5	N	N
47	20241024	100803	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22500	-400	5	-1.75	93996900	4134	14.36	22650	23150	22400	29750	16050	22900	22737.52	1.23	-1666	24600	23750	22550	21700	20500	24175	22125	28	6850	500	15570	50	1	4981545	1121	-92.98	1.73	12	0.08	-242.00	12973.00	72500	20231222	-68.97	21350	20241023	5.39	70100	-67.90	20240105	21350	5.39	20241023	72500	-68.97	20231222	21350	5.39	20241023	2.71	N	107600	500	27 억	61381	N	N	5	N	N
48	20241024	090844	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22950	50	2	0.22	11358150	497	1.73	22650	23000	22650	29750	16050	22900	22853.42	1.23	-53	24600	23750	22550	21700	20500	24175	22125	28	6850	500	15570	50	1	4981545	1143	-94.83	1.77	12	0.01	-242.00	12973.00	72500	20231222	-68.34	21350	20241023	7.49	70100	-67.26	20240105	21350	7.49	20241023	72500	-68.34	20231222	21350	7.49	20241023	2.71	N	107600	500	27 억	61381	N	N	5	N	N
49	20241023	160814	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	22900	850	2	3.85	441026200	19767	96.21	22050	23400	21350	28650	15450	22050	22311.03	1.18	2567	23550	22800	22400	21650	21250	22600	21450	28	6600	500	14990	50	1	4981545	1141	-94.63	1.77	12	0.40	-242.00	12973.00	72500	20231222	-68.41	21350	20241023	7.26	70100	-67.33	20240105	21350	7.26	20241023	72500	-68.41	20231222	21350	7.26	20241023	2.72	N	107600	500	27 억	58649	N	N	5	N	N
50	20241023	150828	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	23200	1150	2	5.22	426603750	19139	93.15	22050	23400	21350	28650	15450	22050	22289.76	1.18	2268	23550	22800	22400	21650	21250	22600	21450	28	6600	500	14990	50	1	4981545	1156	-95.87	1.79	12	0.38	-242.00	12973.00	72500	20231222	-68.00	21350	20241023	8.67	70100	-66.90	20240105	21350	8.67	20241023	72500	-68.00	20231222	21350	8.67	20241023	2.72	N	107600	500	27 억	58649	N	N	0	N	N
51	20241023	140833	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	23000	950	2	4.31	369528750	16679	81.18	22050	23350	21350	28650	15450	22050	22155.33	1.18	1860	23550	22800	22400	21650	21250	22600	21450	28	6600	500	14990	50	1	4981545	1146	-95.04	1.77	12	0.33	-242.00	12973.00	72500	20231222	-68.28	21350	20241023	7.73	70100	-67.19	20240105	21350	7.73	20241023	72500	-68.28	20231222	21350	7.73	20241023	2.72	N	107600	500	27 억	58649	N	N	0	N	N
52	20241023	130820	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	22400	350	2	1.59	297577200	13531	65.86	22050	22800	21350	28650	15450	22050	21992.25	1.18	-796	23550	22800	22400	21650	21250	22600	21450	28	6600	500	14990	50	1	4981545	1116	-92.56	1.73	12	0.27	-242.00	12973.00	72500	20231222	-69.10	21350	20241023	4.92	70100	-68.05	20240105	21350	4.92	20241023	72500	-69.10	20231222	21350	4.92	20241023	2.72	N	107600	500	27 억	58649	N	N	0	N	N
53	20241023	120816	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	22550	500	2	2.27	266858650	12163	59.20	22050	22800	21350	28650	15450	22050	21940.20	1.18	-814	23550	22800	22400	21650	21250	22600	21450	28	6600	500	14990	50	1	4981545	1123	-93.18	1.74	12	0.24	-242.00	12973.00	72500	20231222	-68.90	21350	20241023	5.62	70100	-67.83	20240105	21350	5.62	20241023	72500	-68.90	20231222	21350	5.62	20241023	2.72	N	107600	500	27 억	58649	N	N	0	N	N
54	20241023	110812	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	22050	0	3	0.00	232610000	10632	51.75	22050	22800	21350	28650	15450	22050	21878.29	1.18	-1868	23550	22800	22400	21650	21250	22600	21450	28	6600	500	14990	50	1	4981545	1098	-91.12	1.70	12	0.21	-242.00	12973.00	72500	20231222	-69.59	21350	20241023	3.28	70100	-68.54	20240105	21350	3.28	20241023	72500	-69.59	20231222	21350	3.28	20241023	2.72	N	107600	500	27 억	58649	N	N	0	N	N
55	20241023	100816	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	21950	-100	5	-0.45	190863600	8733	42.50	22050	22800	21350	28650	15450	22050	21855.44	1.18	-588	23550	22800	22400	21650	21250	22600	21450	28	6600	500	14990	50	1	4981545	1093	-90.70	1.69	12	0.18	-242.00	12973.00	72500	20231222	-69.72	21350	20241023	2.81	70100	-68.69	20240105	21350	2.81	20241023	72500	-69.72	20231222	21350	2.81	20241023	2.72	N	107600	500	27 억	58649	N	N	0	N	N
56	20241023	090816	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	22100	50	2	0.23	18314300	827	4.03	22050	22800	22000	28650	15450	22050	22145.47	1.18	-24	23550	22800	22400	21650	21250	22600	21450	28	6600	500	14990	50	1	4981545	1101	-91.32	1.70	12	0.02	-242.00	12973.00	72500	20231222	-69.52	22000	20241023	0.45	70100	-68.47	20240105	22000	0.45	20241023	72500	-69.52	20231222	22000	0.45	20241023	2.72	N	107600	500	27 억	58649	N	N	0	N	N
57	20241022	160805	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	22050	-900	5	-3.92	454188000	20429	215.84	22750	23150	22000	29800	16100	22950	22234.00	1.31	-5827	23816	23382	23166	22732	22516	23275	22625	28	6850	500	15600	50	1	4936545	1089	-91.12	1.70	12	0.41	-242.00	12973.00	72500	20231222	-69.59	22000	20241022	0.23	70100	-68.54	20240105	22000	0.23	20241022	72500	-69.59	20231222	22000	0.23	20241022	2.72	N	107600	500	27 억	64505	N	N	6	N	N
58	20241022	150816	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	22050	-900	5	-3.92	426595500	19177	202.61	22750	23150	22000	29800	16100	22950	22245.16	1.31	-5676	23816	23382	23166	22732	22516	23275	22625	28	6850	500	15600	50	1	4936545	1089	-91.12	1.70	12	0.39	-242.00	12973.00	72500	20231222	-69.59	22000	20241022	0.23	70100	-68.54	20240105	22000	0.23	20241022	72500	-69.59	20231222	22000	0.23	20241022	2.72	N	107600	500	27 억	64505	N	N	6	N	N
59	20241022	140816	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	22050	-900	5	-3.92	381961050	17156	181.26	22750	23150	22000	29800	16100	22950	22263.99	1.31	-4294	23816	23382	23166	22732	22516	23275	22625	28	6850	500	15600	50	1	4936545	1089	-91.12	1.70	12	0.35	-242.00	12973.00	72500	20231222	-69.59	22000	20241022	0.23	70100	-68.54	20240105	22000	0.23	20241022	72500	-69.59	20231222	22000	0.23	20241022	2.72	N	107600	500	27 억	64505	N	N	6	N	N
60	20241022	130816	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	22100	-850	5	-3.70	370534550	16639	175.80	22750	23150	22000	29800	16100	22950	22269.04	1.31	-4136	23816	23382	23166	22732	22516	23275	22625	28	6850	500	15600	50	1	4936545	1091	-91.32	1.70	12	0.34	-242.00	12973.00	72500	20231222	-69.52	22000	20241022	0.45	70100	-68.47	20240105	22000	0.45	20241022	72500	-69.52	20231222	22000	0.45	20241022	2.72	N	107600	500	27 억	64505	N	N	6	N	N
61	20241022	120814	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	22250	-700	5	-3.05	307866900	13807	145.87	22750	23150	22000	29800	16100	22950	22297.89	1.31	-3660	23816	23382	23166	22732	22516	23275	22625	28	6850	500	15600	50	1	4936545	1098	-91.94	1.72	12	0.28	-242.00	12973.00	72500	20231222	-69.31	22000	20241022	1.14	70100	-68.26	20240105	22000	1.14	20241022	72500	-69.31	20231222	22000	1.14	20241022	2.72	N	107600	500	27 억	64505	N	N	6	N	N
62	20241022	110811	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	22250	-700	5	-3.05	298613200	13392	141.49	22750	23150	22000	29800	16100	22950	22297.88	1.31	-3464	23816	23382	23166	22732	22516	23275	22625	28	6850	500	15600	50	1	4936545	1098	-91.94	1.72	12	0.27	-242.00	12973.00	72500	20231222	-69.31	22000	20241022	1.14	70100	-68.26	20240105	22000	1.14	20241022	72500	-69.31	20231222	22000	1.14	20241022	2.72	N	107600	500	27 억	64505	N	N	6	N	N
63	20241022	100812	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	22200	-750	5	-3.27	249409700	11172	118.03	22750	23150	22000	29800	16100	22950	22324.53	1.31	-3385	23816	23382	23166	22732	22516	23275	22625	28	6850	500	15600	50	1	4936545	1096	-91.74	1.71	12	0.23	-242.00	12973.00	72500	20231222	-69.38	22000	20241022	0.91	70100	-68.33	20240105	22000	0.91	20241022	72500	-69.38	20231222	22000	0.91	20241022	2.72	N	107600	500	27 억	64505	N	N	6	N	N
64	20241022	090811	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22500	-450	5	-1.96	51092150	2239	23.66	22750	23150	22500	29800	16100	22950	22819.18	1.31	-1658	23816	23382	23166	22732	22516	23275	22625	28	6850	500	15600	50	1	4936545	1111	-92.98	1.73	12	0.05	-242.00	12973.00	72500	20231222	-68.97	22000	20240909	2.27	70100	-67.90	20240105	22000	2.27	20240909	72500	-68.97	20231222	22000	2.27	20240909	2.72	N	107600	500	27 억	64505	N	N	6	N	N
65	20241021	160804	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22950	-350	5	-1.50	217075650	9368	104.43	23300	23600	22950	30250	16350	23300	23174.29	1.31	-12	24433	23866	23483	22916	22533	23675	22725	28	6950	500	15840	50	1	4936545	1133	-94.83	1.77	12	0.19	-242.00	12973.00	72500	20231222	-68.34	22000	20240909	4.32	70100	-67.26	20240105	22000	4.32	20240909	72500	-68.34	20231222	22000	4.32	20240909	2.69	N	107600	500	27 억	64514	N	N	6	N	N
66	20241021	150809	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23100	-200	5	-0.86	194547750	8388	93.50	23300	23600	23000	30250	16350	23300	23193.58	1.31	61	24433	23866	23483	22916	22533	23675	22725	28	6950	500	15840	50	1	4936545	1140	-95.45	1.78	12	0.17	-242.00	12973.00	72500	20231222	-68.14	22000	20240909	5.00	70100	-67.05	20240105	22000	5.00	20240909	72500	-68.14	20231222	22000	5.00	20240909	2.69	N	107600	500	27 억	64514	N	N	52	N	N
67	20241021	140811	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23150	-150	5	-0.64	160277500	6900	76.91	23300	23600	23000	30250	16350	23300	23228.62	1.31	112	24433	23866	23483	22916	22533	23675	22725	28	6950	500	15840	50	1	4936545	1143	-95.66	1.78	12	0.14	-242.00	12973.00	72500	20231222	-68.07	22000	20240909	5.23	70100	-66.98	20240105	22000	5.23	20240909	72500	-68.07	20231222	22000	5.23	20240909	2.69	N	107600	500	27 억	64514	N	N	52	N	N
68	20241021	130808	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23100	-200	5	-0.86	131407750	5649	62.97	23300	23600	23000	30250	16350	23300	23262.13	1.31	94	24433	23866	23483	22916	22533	23675	22725	28	6950	500	15840	50	1	4936545	1140	-95.45	1.78	12	0.11	-242.00	12973.00	72500	20231222	-68.14	22000	20240909	5.00	70100	-67.05	20240105	22000	5.00	20240909	72500	-68.14	20231222	22000	5.00	20240909	2.69	N	107600	500	27 억	64514	N	N	52	N	N
69	20241021	120809	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23400	100	2	0.43	81948800	3508	39.10	23300	23600	23100	30250	16350	23300	23360.55	1.31	-115	24433	23866	23483	22916	22533	23675	22725	28	6950	500	15840	50	1	4936545	1155	-96.69	1.80	12	0.07	-242.00	12973.00	72500	20231222	-67.72	22000	20240909	6.36	70100	-66.62	20240105	22000	6.36	20240909	72500	-67.72	20231222	22000	6.36	20240909	2.69	N	107600	500	27 억	64514	N	N	52	N	N
70	20241021	110805	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23300	0	3	0.00	75462000	3230	36.00	23300	23600	23100	30250	16350	23300	23362.85	1.31	-120	24433	23866	23483	22916	22533	23675	22725	28	6950	500	15840	50	1	4936545	1150	-96.28	1.80	12	0.07	-242.00	12973.00	72500	20231222	-67.86	22000	20240909	5.91	70100	-66.76	20240105	22000	5.91	20240909	72500	-67.86	20231222	22000	5.91	20240909	2.69	N	107600	500	27 억	64514	N	N	52	N	N
71	20241021	100808	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23400	100	2	0.43	64513250	2762	30.79	23300	23600	23100	30250	16350	23300	23357.44	1.31	-113	24433	23866	23483	22916	22533	23675	22725	28	6950	500	15840	50	1	4936545	1155	-96.69	1.80	12	0.06	-242.00	12973.00	72500	20231222	-67.72	22000	20240909	6.36	70100	-66.62	20240105	22000	6.36	20240909	72500	-67.72	20231222	22000	6.36	20240909	2.69	N	107600	500	27 억	64514	N	N	52	N	N
72	20241021	090806	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23250	-50	5	-0.21	27559900	1181	13.16	23300	23500	23250	30250	16350	23300	23336.07	1.31	-662	24433	23866	23483	22916	22533	23675	22725	28	6950	500	15840	50	1	4936545	1148	-96.07	1.79	12	0.02	-242.00	12973.00	72500	20231222	-67.93	22000	20240909	5.68	70100	-66.83	20240105	22000	5.68	20240909	72500	-67.93	20231222	22000	5.68	20240909	2.69	N	107600	500	27 억	64514	N	N	52	N	N
73	20241018	160805	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23300	-600	5	-2.51	205719550	8793	130.32	23900	24050	23100	31050	16750	23900	23396.08	1.35	-2318	24400	24150	24000	23750	23600	24275	23875	28	7150	500	16250	50	1	4936545	1150	-96.28	1.80	12	0.18	-242.00	12973.00	72500	20231222	-67.86	22000	20240909	5.91	70100	-66.76	20240105	22000	5.91	20240909	72500	-67.86	20231222	22000	5.91	20240909	2.69	N	107600	500	27 억	66832	N	N	52	N	N
74	20241018	150826	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23300	-600	5	-2.51	196400350	8393	124.40	23900	24050	23100	31050	16750	23900	23400.49	1.35	-2243	24400	24150	24000	23750	23600	24275	23875	28	7150	500	16250	50	1	4936545	1150	-96.28	1.80	12	0.17	-242.00	12973.00	72500	20231222	-67.86	22000	20240909	5.91	70100	-66.76	20240105	22000	5.91	20240909	72500	-67.86	20231222	22000	5.91	20240909	2.69	N	107600	500	27 억	66832	N	N	3	N	N
75	20241018	140826	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23150	-750	5	-3.14	181103350	7735	114.64	23900	24050	23100	31050	16750	23900	23413.49	1.35	-2175	24400	24150	24000	23750	23600	24275	23875	28	7150	500	16250	50	1	4936545	1143	-95.66	1.78	12	0.16	-242.00	12973.00	72500	20231222	-68.07	22000	20240909	5.23	70100	-66.98	20240105	22000	5.23	20240909	72500	-68.07	20231222	22000	5.23	20240909	2.69	N	107600	500	27 억	66832	N	N	3	N	N
76	20241018	130814	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23300	-600	5	-2.51	162324300	6926	102.65	23900	24050	23100	31050	16750	23900	23436.95	1.35	-2010	24400	24150	24000	23750	23600	24275	23875	28	7150	500	16250	50	1	4936545	1150	-96.28	1.80	12	0.14	-242.00	12973.00	72500	20231222	-67.86	22000	20240909	5.91	70100	-66.76	20240105	22000	5.91	20240909	72500	-67.86	20231222	22000	5.91	20240909	2.69	N	107600	500	27 억	66832	N	N	3	N	N
77	20241018	120824	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23250	-650	5	-2.72	133022000	5664	83.95	23900	24050	23200	31050	16750	23900	23485.52	1.35	-1767	24400	24150	24000	23750	23600	24275	23875	28	7150	500	16250	50	1	4936545	1148	-96.07	1.79	12	0.11	-242.00	12973.00	72500	20231222	-67.93	22000	20240909	5.68	70100	-66.83	20240105	22000	5.68	20240909	72500	-67.93	20231222	22000	5.68	20240909	2.69	N	107600	500	27 억	66832	N	N	3	N	N
78	20241018	110817	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23400	-500	5	-2.09	101854800	4328	64.15	23900	24050	23250	31050	16750	23900	23533.92	1.35	-1616	24400	24150	24000	23750	23600	24275	23875	28	7150	500	16250	50	1	4936545	1155	-96.69	1.80	12	0.09	-242.00	12973.00	72500	20231222	-67.72	22000	20240909	6.36	70100	-66.62	20240105	22000	6.36	20240909	72500	-67.72	20231222	22000	6.36	20240909	2.69	N	107600	500	27 억	66832	N	N	3	N	N
79	20241018	100808	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23450	-450	5	-1.88	67384000	2851	42.26	23900	24050	23300	31050	16750	23900	23635.22	1.35	-1189	24400	24150	24000	23750	23600	24275	23875	28	7150	500	16250	50	1	4936545	1158	-96.90	1.81	12	0.06	-242.00	12973.00	72500	20231222	-67.66	22000	20240909	6.59	70100	-66.55	20240105	22000	6.59	20240909	72500	-67.66	20231222	22000	6.59	20240909	2.69	N	107600	500	27 억	66832	N	N	3	N	N
80	20241018	090810	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23800	-100	5	-0.42	17936700	752	11.15	23900	24050	23700	31050	16750	23900	23851.99	1.35	-148	24400	24150	24000	23750	23600	24275	23875	28	7150	500	16250	50	1	4936545	1175	-98.35	1.83	12	0.02	-242.00	12973.00	72500	20231222	-67.17	22000	20240909	8.18	70100	-66.05	20240105	22000	8.18	20240909	72500	-67.17	20231222	22000	8.18	20240909	2.69	N	107600	500	27 억	66832	N	N	3	N	N
81	20241017	160808	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23900	-100	5	-0.42	161679600	6727	102.95	23850	24250	23850	31200	16800	24000	24034.95	1.38	-1270	25400	24700	24350	23650	23300	24525	23475	28	7200	500	16320	50	1	4936545	1180	-98.76	1.84	12	0.14	-242.00	12973.00	72500	20231222	-67.03	22000	20240909	8.64	70100	-65.91	20240105	22000	8.64	20240909	72500	-67.03	20231222	22000	8.64	20240909	2.67	N	107600	500	27 억	68052	N	N	3	N	N
82	20241017	150810	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23950	-50	5	-0.21	154126950	6411	98.12	23850	24250	23850	31200	16800	24000	24041.02	1.38	-1136	25400	24700	24350	23650	23300	24525	23475	28	7200	500	16320	50	1	4936545	1182	-98.97	1.85	12	0.13	-242.00	12973.00	72500	20231222	-66.97	22000	20240909	8.86	70100	-65.83	20240105	22000	8.86	20240909	72500	-66.97	20231222	22000	8.86	20240909	2.67	N	107600	500	27 억	68052	N	N	84	N	N
83	20241017	140811	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	24050	50	2	0.21	129079700	5364	82.09	23850	24250	23850	31200	16800	24000	24064.08	1.38	-1041	25400	24700	24350	23650	23300	24525	23475	28	7200	500	16320	50	1	4936545	1187	-99.38	1.85	12	0.11	-242.00	12973.00	72500	20231222	-66.83	22000	20240909	9.32	70100	-65.69	20240105	22000	9.32	20240909	72500	-66.83	20231222	22000	9.32	20240909	2.67	N	107600	500	27 억	68052	N	N	84	N	N
84	20241017	130809	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	24000	0	3	0.00	108672250	4515	69.10	23850	24250	23850	31200	16800	24000	24069.16	1.38	-593	25400	24700	24350	23650	23300	24525	23475	28	7200	500	16320	50	1	4936545	1185	-99.17	1.85	12	0.09	-242.00	12973.00	72500	20231222	-66.90	22000	20240909	9.09	70100	-65.76	20240105	22000	9.09	20240909	72500	-66.90	20231222	22000	9.09	20240909	2.67	N	107600	500	27 억	68052	N	N	84	N	N
85	20241017	120813	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	24200	200	2	0.83	98757550	4102	62.78	23850	24250	23850	31200	16800	24000	24075.46	1.38	-594	25400	24700	24350	23650	23300	24525	23475	28	7200	500	16320	50	1	4936545	1195	-100.00	1.87	12	0.08	-242.00	12973.00	72500	20231222	-66.62	22000	20240909	10.00	70100	-65.48	20240105	22000	10.00	20240909	72500	-66.62	20231222	22000	10.00	20240909	2.67	N	107600	500	27 억	68052	N	N	84	N	N
86	20241017	110813	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23950	-50	5	-0.21	78213500	3251	49.76	23850	24200	23850	31200	16800	24000	24058.29	1.38	-642	25400	24700	24350	23650	23300	24525	23475	28	7200	500	16320	50	1	4936545	1182	-98.97	1.85	12	0.07	-242.00	12973.00	72500	20231222	-66.97	22000	20240909	8.86	70100	-65.83	20240105	22000	8.86	20240909	72500	-66.97	20231222	22000	8.86	20240909	2.67	N	107600	500	27 억	68052	N	N	84	N	N
87	20241017	100810	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	24200	200	2	0.83	62067450	2579	39.47	23850	24200	23850	31200	16800	24000	24066.48	1.38	-450	25400	24700	24350	23650	23300	24525	23475	28	7200	500	16320	50	1	4936545	1195	-100.00	1.87	12	0.05	-242.00	12973.00	72500	20231222	-66.62	22000	20240909	10.00	70100	-65.48	20240105	22000	10.00	20240909	72500	-66.62	20231222	22000	10.00	20240909	2.67	N	107600	500	27 억	68052	N	N	84	N	N
88	20241017	090804	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	24200	200	2	0.83	1822750	76	1.16	23850	24200	23850	31200	16800	24000	23983.55	1.38	7	25400	24700	24350	23650	23300	24525	23475	28	7200	500	16320	50	1	4936545	1195	-100.00	1.87	12	0.00	-242.00	12973.00	72500	20231222	-66.62	22000	20240909	10.00	70100	-65.48	20240105	22000	10.00	20240909	72500	-66.62	20231222	22000	10.00	20240909	2.67	N	107600	500	27 억	68052	N	N	84	N	N
89	20241016	160801	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	24000	-500	5	-2.04	157248950	6501	55.48	24350	25050	24000	31850	17150	24500	24189.86	1.38	-73	26100	25300	24900	24100	23700	25100	23900	28	7350	500	16660	50	1	4936545	1185	-99.17	1.85	12	0.13	-242.00	12973.00	72500	20231222	-66.90	22000	20240909	9.09	70100	-65.76	20240105	22000	9.09	20240909	72500	-66.90	20231222	22000	9.09	20240909	2.66	N	107600	500	27 억	68173	N	N	84	N	N
90	20241016	150805	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	24200	-300	5	-1.22	144197400	5958	50.85	24350	25050	24000	31850	17150	24500	24202.32	1.38	130	26100	25300	24900	24100	23700	25100	23900	28	7350	500	16660	50	1	4936545	1195	-100.00	1.87	12	0.12	-242.00	12973.00	72500	20231222	-66.62	22000	20240909	10.00	70100	-65.48	20240105	22000	10.00	20240909	72500	-66.62	20231222	22000	10.00	20240909	2.66	N	107600	500	27 억	68173	N	N	25	N	N
91	20241016	140806	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	24200	-300	5	-1.22	121326300	5008	42.74	24350	25050	24100	31850	17150	24500	24226.50	1.38	85	26100	25300	24900	24100	23700	25100	23900	28	7350	500	16660	50	1	4936545	1195	-100.00	1.87	12	0.10	-242.00	12973.00	72500	20231222	-66.62	22000	20240909	10.00	70100	-65.48	20240105	22000	10.00	20240909	72500	-66.62	20231222	22000	10.00	20240909	2.66	N	107600	500	27 억	68173	N	N	25	N	N
92	20241016	130803	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	24250	-250	5	-1.02	85007900	3503	29.90	24350	25050	24100	31850	17150	24500	24267.17	1.38	155	26100	25300	24900	24100	23700	25100	23900	28	7350	500	16660	50	1	4936545	1197	-100.21	1.87	12	0.07	-242.00	12973.00	72500	20231222	-66.55	22000	20240909	10.23	70100	-65.41	20240105	22000	10.23	20240909	72500	-66.55	20231222	22000	10.23	20240909	2.66	N	107600	500	27 억	68173	N	N	25	N	N
93	20241016	120803	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	24150	-350	5	-1.43	79012550	3255	27.78	24350	25050	24100	31850	17150	24500	24274.21	1.38	154	26100	25300	24900	24100	23700	25100	23900	28	7350	500	16660	50	1	4936545	1192	-99.79	1.86	12	0.07	-242.00	12973.00	72500	20231222	-66.69	22000	20240909	9.77	70100	-65.55	20240105	22000	9.77	20240909	72500	-66.69	20231222	22000	9.77	20240909	2.66	N	107600	500	27 억	68173	N	N	25	N	N
94	20241016	110802	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	24200	-300	5	-1.22	68612450	2825	24.11	24350	25050	24100	31850	17150	24500	24287.59	1.38	307	26100	25300	24900	24100	23700	25100	23900	28	7350	500	16660	50	1	4936545	1195	-100.00	1.87	12	0.06	-242.00	12973.00	72500	20231222	-66.62	22000	20240909	10.00	70100	-65.48	20240105	22000	10.00	20240909	72500	-66.62	20231222	22000	10.00	20240909	2.66	N	107600	500	27 억	68173	N	N	25	N	N
95	20241016	100802	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	24200	-300	5	-1.22	63612200	2619	22.35	24350	25050	24100	31850	17150	24500	24288.74	1.38	398	26100	25300	24900	24100	23700	25100	23900	28	7350	500	16660	50	1	4936545	1195	-100.00	1.87	12	0.05	-242.00	12973.00	72500	20231222	-66.62	22000	20240909	10.00	70100	-65.48	20240105	22000	10.00	20240909	72500	-66.62	20231222	22000	10.00	20240909	2.66	N	107600	500	27 억	68173	N	N	25	N	N
96	20241016	090803	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	24800	300	2	1.22	5145050	209	1.78	24350	25050	24350	31850	17150	24500	24617.46	1.38	-122	26100	25300	24900	24100	23700	25100	23900	28	7350	500	16660	50	1	4936545	1224	-102.48	1.91	12	0.00	-242.00	12973.00	72500	20231222	-65.79	22000	20240909	12.73	70100	-64.62	20240105	22000	12.73	20240909	72500	-65.79	20231222	22000	12.73	20240909	2.66	N	107600	500	27 억	68173	N	N	25	N	N
97	20241015	160758	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	24500	-600	5	-2.39	288603950	11628	131.29	25100	25700	24500	32600	17600	25100	24819.55	1.46	-3838	26166	25632	25216	24682	24266	25900	24950	28	7500	500	17060	50	1	4936545	1209	-101.24	1.89	12	0.24	-242.00	12973.00	72500	20231222	-66.21	22000	20240909	11.36	70100	-65.05	20240105	22000	11.36	20240909	72500	-66.21	20231222	22000	11.36	20240909	2.63	N	107600	500	27 억	72031	N	N	25	N	N
98	20241015	150806	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	25000	-100	5	-0.40	247427350	9953	112.37	25100	25700	24550	32600	17600	25100	24859.36	1.46	-3851	26166	25632	25216	24682	24266	25900	24950	28	7500	500	17060	50	1	4936545	1234	-103.31	1.93	12	0.20	-242.00	12973.00	72500	20231222	-65.52	22000	20240909	13.64	70100	-64.34	20240105	22000	13.64	20240909	72500	-65.52	20231222	22000	13.64	20240909	2.63	N	107600	500	27 억	72031	N	N	12	N	N
99	20241015	140803	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	24800	-300	5	-1.20	224645150	9031	101.96	25100	25700	24550	32600	17600	25100	24874.67	1.46	-3378	26166	25632	25216	24682	24266	25900	24950	28	7500	500	17060	50	1	4936545	1224	-102.48	1.91	12	0.18	-242.00	12973.00	72500	20231222	-65.79	22000	20240909	12.73	70100	-64.62	20240105	22000	12.73	20240909	72500	-65.79	20231222	22000	12.73	20240909	2.63	N	107600	500	27 억	72031	N	N	12	N	N
100	20241015	130801	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	24650	-450	5	-1.79	193204250	7757	87.58	25100	25700	24550	32600	17600	25100	24906.86	1.46	-3716	26166	25632	25216	24682	24266	25900	24950	28	7500	500	17060	50	1	4936545	1217	-101.86	1.90	12	0.16	-242.00	12973.00	72500	20231222	-66.00	22000	20240909	12.05	70100	-64.84	20240105	22000	12.05	20240909	72500	-66.00	20231222	22000	12.05	20240909	2.63	N	107600	500	27 억	72031	N	N	12	N	N
101	20241015	120802	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	24550	-550	5	-2.19	165849550	6646	75.04	25100	25700	24550	32600	17600	25100	24954.60	1.46	-3351	26166	25632	25216	24682	24266	25900	24950	28	7500	500	17060	50	1	4936545	1212	-101.45	1.89	12	0.13	-242.00	12973.00	72500	20231222	-66.14	22000	20240909	11.59	70100	-64.98	20240105	22000	11.59	20240909	72500	-66.14	20231222	22000	11.59	20240909	2.63	N	107600	500	27 억	72031	N	N	12	N	N
102	20241015	110811	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	24850	-250	5	-1.00	137793750	5507	62.18	25100	25700	24650	32600	17600	25100	25021.44	1.46	-3060	26166	25632	25216	24682	24266	25900	24950	28	7500	500	17060	50	1	4936545	1227	-102.69	1.92	12	0.11	-242.00	12973.00	72500	20231222	-65.72	22000	20240909	12.95	70100	-64.55	20240105	22000	12.95	20240909	72500	-65.72	20231222	22000	12.95	20240909	2.63	N	107600	500	27 억	72031	N	N	12	N	N
103	20241015	100804	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	24850	-250	5	-1.00	113405300	4520	51.03	25100	25700	24800	32600	17600	25100	25089.65	1.46	-2890	26166	25632	25216	24682	24266	25900	24950	28	7500	500	17060	50	1	4936545	1227	-102.69	1.92	12	0.09	-242.00	12973.00	72500	20231222	-65.72	22000	20240909	12.95	70100	-64.55	20240105	22000	12.95	20240909	72500	-65.72	20231222	22000	12.95	20240909	2.63	N	107600	500	27 억	72031	N	N	12	N	N
104	20241015	090801	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	25300	200	2	0.80	5306600	210	2.37	25100	25700	25100	32600	17600	25100	25277.11	1.46	-11	26166	25632	25216	24682	24266	25900	24950	28	7500	500	17060	50	1	4936545	1249	-104.55	1.95	12	0.00	-242.00	12973.00	72500	20231222	-65.10	22000	20240909	15.00	70100	-63.91	20240105	22000	15.00	20240909	72500	-65.10	20231222	22000	15.00	20240909	2.63	N	107600	500	27 억	72031	N	N	12	N	N
105	20241014	160743	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	25100	-200	5	-0.79	220261900	8804	77.97	25050	25750	24800	32850	17750	25300	25018.38	1.48	-974	26766	26032	25666	24932	24566	25850	24750	28	7550	500	17200	50	1	4936545	1239	-103.72	1.93	12	0.18	-242.00	12973.00	72500	20231222	-65.38	22000	20240909	14.09	70100	-64.19	20240105	22000	14.09	20240909	72500	-65.38	20231222	22000	14.09	20240909	2.62	N	107600	500	27 억	73004	N	N	12	N	N
106	20241014	150752	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	25150	-150	5	-0.59	215136700	8600	76.16	25050	25750	24800	32850	17750	25300	25015.90	1.48	-1089	26766	26032	25666	24932	24566	25850	24750	28	7550	500	17200	50	1	4936545	1242	-103.93	1.94	12	0.17	-242.00	12973.00	72500	20231222	-65.31	22000	20240909	14.32	70100	-64.12	20240105	22000	14.32	20240909	72500	-65.31	20231222	22000	14.32	20240909	2.62	N	107600	500	27 억	73004	N	N	12	N	N
107	20241014	140753	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	25150	-150	5	-0.59	189332400	7577	67.10	25050	25750	24800	32850	17750	25300	24987.78	1.48	-814	26766	26032	25666	24932	24566	25850	24750	28	7550	500	17200	50	1	4936545	1242	-103.93	1.94	12	0.15	-242.00	12973.00	72500	20231222	-65.31	22000	20240909	14.32	70100	-64.12	20240105	22000	14.32	20240909	72500	-65.31	20231222	22000	14.32	20240909	2.62	N	107600	500	27 억	73004	N	N	12	N	N
108	20241014	130751	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	24900	-400	5	-1.58	147741600	5913	52.36	25050	25750	24800	32850	17750	25300	24985.90	1.48	-1671	26766	26032	25666	24932	24566	25850	24750	28	7550	500	17200	50	1	4936545	1229	-102.89	1.92	12	0.12	-242.00	12973.00	72500	20231222	-65.66	22000	20240909	13.18	70100	-64.48	20240105	22000	13.18	20240909	72500	-65.66	20231222	22000	13.18	20240909	2.62	N	107600	500	27 억	73004	N	N	12	N	N
109	20241014	120744	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	24950	-350	5	-1.38	130262150	5211	46.15	25050	25750	24800	32850	17750	25300	24997.53	1.48	-1495	26766	26032	25666	24932	24566	25850	24750	28	7550	500	17200	50	1	4936545	1232	-103.10	1.92	12	0.11	-242.00	12973.00	72500	20231222	-65.59	22000	20240909	13.41	70100	-64.41	20240105	22000	13.41	20240909	72500	-65.59	20231222	22000	13.41	20240909	2.62	N	107600	500	27 억	73004	N	N	12	N	N
110	20241014	110744	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	24800	-500	5	-1.98	122836750	4913	43.51	25050	25750	24800	32850	17750	25300	25002.39	1.48	-1487	26766	26032	25666	24932	24566	25850	24750	28	7550	500	17200	50	1	4936545	1224	-102.48	1.91	12	0.10	-242.00	12973.00	72500	20231222	-65.79	22000	20240909	12.73	70100	-64.62	20240105	22000	12.73	20240909	72500	-65.79	20231222	22000	12.73	20240909	2.62	N	107600	500	27 억	73004	N	N	12	N	N
111	20241014	100744	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	25050	-250	5	-0.99	74039350	2956	26.18	25050	25750	24800	32850	17750	25300	25047.14	1.48	-659	26766	26032	25666	24932	24566	25850	24750	28	7550	500	17200	50	1	4936545	1237	-103.51	1.93	12	0.06	-242.00	12973.00	72500	20231222	-65.45	22000	20240909	13.86	70100	-64.27	20240105	22000	13.86	20240909	72500	-65.45	20231222	22000	13.86	20240909	2.62	N	107600	500	27 억	73004	N	N	12	N	N
112	20241014	090748	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	25350	50	2	0.20	9280650	369	3.27	25050	25750	25050	32850	17750	25300	25150.81	1.48	-210	26766	26032	25666	24932	24566	25850	24750	28	7550	500	17200	50	1	4936545	1251	-104.75	1.95	12	0.01	-242.00	12973.00	72500	20231222	-65.03	22000	20240909	15.23	70100	-63.84	20240105	22000	15.23	20240909	72500	-65.03	20231222	22000	15.23	20240909	2.62	N	107600	500	27 억	73004	N	N	12	N	N
113	20241011	160732	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	25300	-550	5	-2.13	290335800	11258	86.55	25850	26400	25300	33600	18100	25850	25789.33	1.57	-4209	27283	26566	26183	25466	25083	26375	25275	28	7750	500	17570	50	1	4936545	1249	-104.55	1.95	12	0.23	-242.00	12973.00	73000	20230927	-65.34	22000	20240909	15.00	70100	-63.91	20240105	22000	15.00	20240909	72500	-65.10	20231222	22000	15.00	20240909	2.59	N	107600	500	27 억	77261	N	N	12	N	N
114	20241011	150744	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	25400	-450	5	-1.74	265718100	10287	79.09	25850	26400	25400	33600	18100	25850	25830.48	1.57	-4314	27283	26566	26183	25466	25083	26375	25275	28	7750	500	17570	50	1	4936545	1254	-104.96	1.96	12	0.21	-242.00	12973.00	73000	20230927	-65.21	22000	20240909	15.45	70100	-63.77	20240105	22000	15.45	20240909	72500	-64.97	20231222	22000	15.45	20240909	2.59	N	107600	500	27 억	77261	N	N	2	N	N
115	20241011	140745	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	25600	-250	5	-0.97	235762500	9110	70.04	25850	26400	25600	33600	18100	25850	25879.53	1.57	-4181	27283	26566	26183	25466	25083	26375	25275	28	7750	500	17570	50	1	4936545	1264	-105.79	1.97	12	0.18	-242.00	12973.00	73000	20230927	-64.93	22000	20240909	16.36	70100	-63.48	20240105	22000	16.36	20240909	72500	-64.69	20231222	22000	16.36	20240909	2.59	N	107600	500	27 억	77261	N	N	2	N	N
116	20241011	130747	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	25850	0	3	0.00	164661700	6340	48.74	25850	26400	25800	33600	18100	25850	25971.88	1.57	-1918	27283	26566	26183	25466	25083	26375	25275	28	7750	500	17570	50	1	4936545	1276	-106.82	1.99	12	0.13	-242.00	12973.00	73000	20230927	-64.59	22000	20240909	17.50	70100	-63.12	20240105	22000	17.50	20240909	72500	-64.34	20231222	22000	17.50	20240909	2.59	N	107600	500	27 억	77261	N	N	2	N	N
117	20241011	120741	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	25850	0	3	0.00	143720900	5533	42.54	25850	26400	25800	33600	18100	25850	25975.22	1.57	-1602	27283	26566	26183	25466	25083	26375	25275	28	7750	500	17570	50	1	4936545	1276	-106.82	1.99	12	0.11	-242.00	12973.00	73000	20230927	-64.59	22000	20240909	17.50	70100	-63.12	20240105	22000	17.50	20240909	72500	-64.34	20231222	22000	17.50	20240909	2.59	N	107600	500	27 억	77261	N	N	2	N	N
118	20241011	110741	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	26000	150	2	0.58	133868050	5152	39.61	25850	26400	25800	33600	18100	25850	25983.71	1.57	-1370	27283	26566	26183	25466	25083	26375	25275	28	7750	500	17570	50	1	4936545	1284	-107.44	2.00	12	0.10	-242.00	12973.00	73000	20230927	-64.38	22000	20240909	18.18	70100	-62.91	20240105	22000	18.18	20240909	72500	-64.14	20231222	22000	18.18	20240909	2.59	N	107600	500	27 억	77261	N	N	2	N	N
119	20241011	100749	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	25950	100	2	0.39	99236450	3815	29.33	25850	26400	25800	33600	18100	25850	26012.18	1.57	-341	27283	26566	26183	25466	25083	26375	25275	28	7750	500	17570	50	1	4936545	1281	-107.23	2.00	12	0.08	-242.00	12973.00	73000	20230927	-64.45	22000	20240909	17.95	70100	-62.98	20240105	22000	17.95	20240909	72500	-64.21	20231222	22000	17.95	20240909	2.59	N	107600	500	27 억	77261	N	N	2	N	N
120	20241011	090746	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	26300	450	2	1.74	17845200	684	5.26	25850	26400	25850	33600	18100	25850	26089.47	1.57	120	27283	26566	26183	25466	25083	26375	25275	28	7750	500	17570	50	1	4936545	1298	-108.68	2.03	12	0.01	-242.00	12973.00	73000	20230927	-63.97	22000	20240909	19.55	70100	-62.48	20240105	22000	19.55	20240909	72500	-63.72	20231222	22000	19.55	20240909	2.59	N	107600	500	27 억	77261	N	N	2	N	N
121	20241010	160800	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	25850	-950	5	-3.54	332241500	12720	66.65	26850	26900	25800	34800	18800	26800	26120.44	1.64	-3855	28000	27400	26650	26050	25300	27700	26350	28	8000	500	18220	50	1	4936545	1276	-106.82	1.99	12	0.26	-242.00	12973.00	74200	20230926	-65.16	22000	20240909	17.50	70100	-63.12	20240105	22000	17.50	20240909	72500	-64.34	20231222	22000	17.50	20240909	2.61	N	107600	500	27 억	81131	N	N	2	N	N
122	20241010	150814	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	25950	-850	5	-3.17	308229450	11793	61.79	26850	26900	25800	34800	18800	26800	26136.64	1.64	-3418	28000	27400	26650	26050	25300	27700	26350	28	8000	500	18220	50	1	4936545	1281	-107.23	2.00	12	0.24	-242.00	12973.00	74200	20230926	-65.03	22000	20240909	17.95	70100	-62.98	20240105	22000	17.95	20240909	72500	-64.21	20231222	22000	17.95	20240909	2.61	N	107600	500	27 억	81131	N	N	34	N	N
123	20241010	140807	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	26100	-700	5	-2.61	247583450	9462	49.58	26850	26900	25800	34800	18800	26800	26166.08	1.64	-3135	28000	27400	26650	26050	25300	27700	26350	28	8000	500	18220	50	1	4936545	1288	-107.85	2.01	12	0.19	-242.00	12973.00	74200	20230926	-64.82	22000	20240909	18.64	70100	-62.77	20240105	22000	18.64	20240909	72500	-64.00	20231222	22000	18.64	20240909	2.61	N	107600	500	27 억	81131	N	N	34	N	N
124	20241010	130805	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	26000	-800	5	-2.99	235205200	8986	47.08	26850	26900	25800	34800	18800	26800	26174.63	1.64	-3115	28000	27400	26650	26050	25300	27700	26350	28	8000	500	18220	50	1	4936545	1284	-107.44	2.00	12	0.18	-242.00	12973.00	74200	20230926	-64.96	22000	20240909	18.18	70100	-62.91	20240105	22000	18.18	20240909	72500	-64.14	20231222	22000	18.18	20240909	2.61	N	107600	500	27 억	81131	N	N	34	N	N
125	20241010	120806	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	26100	-700	5	-2.61	180837300	6898	36.14	26850	26900	25800	34800	18800	26800	26215.90	1.64	-2260	28000	27400	26650	26050	25300	27700	26350	28	8000	500	18220	50	1	4936545	1288	-107.85	2.01	12	0.14	-242.00	12973.00	74200	20230926	-64.82	22000	20240909	18.64	70100	-62.77	20240105	22000	18.64	20240909	72500	-64.00	20231222	22000	18.64	20240909	2.61	N	107600	500	27 억	81131	N	N	34	N	N
126	20241010	110805	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	26200	-600	5	-2.24	154243650	5880	30.81	26850	26900	25800	34800	18800	26800	26231.91	1.64	-1825	28000	27400	26650	26050	25300	27700	26350	28	8000	500	18220	50	1	4936545	1293	-108.26	2.02	12	0.12	-242.00	12973.00	74200	20230926	-64.69	22000	20240909	19.09	70100	-62.62	20240105	22000	19.09	20240909	72500	-63.86	20231222	22000	19.09	20240909	2.61	N	107600	500	27 억	81131	N	N	34	N	N
127	20241010	100804	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	26100	-700	5	-2.61	138220700	5267	27.60	26850	26900	25800	34800	18800	26800	26242.78	1.64	-1691	28000	27400	26650	26050	25300	27700	26350	28	8000	500	18220	50	1	4936545	1288	-107.85	2.01	12	0.11	-242.00	12973.00	74200	20230926	-64.82	22000	20240909	18.64	70100	-62.77	20240105	22000	18.64	20240909	72500	-64.00	20231222	22000	18.64	20240909	2.61	N	107600	500	27 억	81131	N	N	34	N	N
128	20241010	090807	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	26800	0	3	0.00	17336100	647	3.39	26850	26900	26500	34800	18800	26800	26794.59	1.64	-481	28000	27400	26650	26050	25300	27700	26350	28	8000	500	18220	50	1	4936545	1323	-110.74	2.07	12	0.01	-242.00	12973.00	74200	20230926	-63.88	22000	20240909	21.82	70100	-61.77	20240105	22000	21.82	20240909	72500	-63.03	20231222	22000	21.82	20240909	2.61	N	107600	500	27 억	81131	N	N	34	N	N
129	20241008	160800	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	26800	250	2	0.94	508489850	18988	71.32	26300	27250	25900	34500	18600	26550	26779.41	1.71	-3688	27816	27182	26166	25532	24516	27500	25850	28	7950	500	18050	50	1	4936545	1323	-110.74	2.07	12	0.38	-242.00	12973.00	75300	20230925	-64.41	22000	20240909	21.82	70100	-61.77	20240105	22000	21.82	20240909	72500	-63.03	20231222	22000	21.82	20240909	2.61	N	107600	500	27 억	84414	N	N	34	N	N
130	20241008	150805	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	26750	200	2	0.75	488357650	18235	68.49	26300	27250	25900	34500	18600	26550	26781.34	1.71	-3689	27816	27182	26166	25532	24516	27500	25850	28	7950	500	18050	50	1	4936545	1321	-110.54	2.06	12	0.37	-242.00	12973.00	75300	20230925	-64.48	22000	20240909	21.59	70100	-61.84	20240105	22000	21.59	20240909	72500	-63.10	20231222	22000	21.59	20240909	2.61	N	107600	500	27 억	84414	N	N	615	N	N
131	20241008	140802	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	26650	100	2	0.38	476731350	17800	66.86	26300	27250	25900	34500	18600	26550	26782.66	1.71	-3667	27816	27182	26166	25532	24516	27500	25850	28	7950	500	18050	50	1	4936545	1316	-110.12	2.05	12	0.36	-242.00	12973.00	75300	20230925	-64.61	22000	20240909	21.14	70100	-61.98	20240105	22000	21.14	20240909	72500	-63.24	20231222	22000	21.14	20240909	2.61	N	107600	500	27 억	84414	N	N	615	N	N
132	20241008	130801	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	27050	500	2	1.88	422980900	15805	59.37	26300	27250	25900	34500	18600	26550	26762.47	1.71	-2701	27816	27182	26166	25532	24516	27500	25850	28	7950	500	18050	50	1	4936545	1335	-111.78	2.09	12	0.32	-242.00	12973.00	75300	20230925	-64.08	22000	20240909	22.95	70100	-61.41	20240105	22000	22.95	20240909	72500	-62.69	20231222	22000	22.95	20240909	2.61	N	107600	500	27 억	84414	N	N	615	N	N
133	20241008	120802	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	27000	450	2	1.69	328312450	12302	46.21	26300	27150	25900	34500	18600	26550	26687.73	1.71	-1310	27816	27182	26166	25532	24516	27500	25850	28	7950	500	18050	50	1	4936545	1333	-111.57	2.08	12	0.25	-242.00	12973.00	75300	20230925	-64.14	22000	20240909	22.73	70100	-61.48	20240105	22000	22.73	20240909	72500	-62.76	20231222	22000	22.73	20240909	2.61	N	107600	500	27 억	84414	N	N	615	N	N
134	20241008	110800	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	26400	-150	5	-0.56	195016100	7341	27.57	26300	26900	25900	34500	18600	26550	26565.33	1.71	-3962	27816	27182	26166	25532	24516	27500	25850	28	7950	500	18050	50	1	4936545	1303	-109.09	2.03	12	0.15	-242.00	12973.00	75300	20230925	-64.94	22000	20240909	20.00	70100	-62.34	20240105	22000	20.00	20240909	72500	-63.59	20231222	22000	20.00	20240909	2.61	N	107600	500	27 억	84414	N	N	615	N	N
135	20241008	100803	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	26450	-100	5	-0.38	176565500	6643	24.95	26300	26900	25900	34500	18600	26550	26579.18	1.71	-3613	27816	27182	26166	25532	24516	27500	25850	28	7950	500	18050	50	1	4936545	1306	-109.30	2.04	12	0.13	-242.00	12973.00	75300	20230925	-64.87	22000	20240909	20.23	70100	-62.27	20240105	22000	20.23	20240909	72500	-63.52	20231222	22000	20.23	20240909	2.61	N	107600	500	27 억	84414	N	N	615	N	N
136	20241008	090802	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	26450	-100	5	-0.38	23035800	879	3.30	26300	26450	25900	34500	18600	26550	26206.83	1.71	-286	27816	27182	26166	25532	24516	27500	25850	28	7950	500	18050	50	1	4936545	1306	-109.30	2.04	12	0.02	-242.00	12973.00	75300	20230925	-64.87	22000	20240909	20.23	70100	-62.27	20240105	22000	20.23	20240909	72500	-63.52	20231222	22000	20.23	20240909	2.61	N	107600	500	27 억	84414	N	N	615	N	N
137	20241007	160808	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	26550	1500	2	5.99	702180550	26590	250.97	25150	26800	25150	32550	17550	25050	26406.92	1.53	8880	25950	25500	25200	24750	24450	25350	24600	28	7500	500	17030	50	1	4936545	1311	-109.71	2.05	12	0.54	-242.00	12973.00	77000	20230922	-65.52	22000	20240909	20.68	70100	-62.13	20240105	22000	20.68	20240909	72500	-63.38	20231222	22000	20.68	20240909	2.62	N	107600	500	27 억	75422	N	N	615	N	N
138	20241007	150736	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	26400	1350	2	5.39	684248550	25912	244.57	25150	26800	25150	32550	17550	25050	26406.63	1.53	8592	25950	25500	25200	24750	24450	25350	24600	28	7500	500	17030	50	1	4936545	1303	-109.09	2.03	12	0.52	-242.00	12973.00	77000	20230922	-65.71	22000	20240909	20.00	70100	-62.34	20240105	22000	20.00	20240909	72500	-63.59	20231222	22000	20.00	20240909	2.62	N	107600	500	27 억	75422	N	N	38	N	N
139	20241007	140806	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	26550	1500	2	5.99	611612950	23154	218.54	25150	26800	25150	32550	17550	25050	26415.00	1.53	8540	25950	25500	25200	24750	24450	25350	24600	28	7500	500	17030	50	1	4936545	1311	-109.71	2.05	12	0.47	-242.00	12973.00	77000	20230922	-65.52	22000	20240909	20.68	70100	-62.13	20240105	22000	20.68	20240909	72500	-63.38	20231222	22000	20.68	20240909	2.62	N	107600	500	27 억	75422	N	N	38	N	N
140	20241007	130735	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	26250	1200	2	4.79	570395500	21595	203.82	25150	26800	25150	32550	17550	25050	26413.31	1.53	8134	25950	25500	25200	24750	24450	25350	24600	28	7500	500	17030	50	1	4936545	1296	-108.47	2.02	12	0.44	-242.00	12973.00	77000	20230922	-65.91	22000	20240909	19.32	70100	-62.55	20240105	22000	19.32	20240909	72500	-63.79	20231222	22000	19.32	20240909	2.62	N	107600	500	27 억	75422	N	N	38	N	N
141	20241007	120811	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	26500	1450	2	5.79	517771550	19604	185.03	25150	26800	25150	32550	17550	25050	26411.53	1.53	7631	25950	25500	25200	24750	24450	25350	24600	28	7500	500	17030	50	1	4936545	1308	-109.50	2.04	12	0.40	-242.00	12973.00	77000	20230922	-65.58	22000	20240909	20.45	70100	-62.20	20240105	22000	20.45	20240909	72500	-63.45	20231222	22000	20.45	20240909	2.62	N	107600	500	27 억	75422	N	N	38	N	N
142	20241007	110724	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	26600	1550	2	6.19	484349050	18347	173.17	25150	26800	25150	32550	17550	25050	26399.36	1.53	7137	25950	25500	25200	24750	24450	25350	24600	28	7500	500	17030	50	1	4936545	1313	-109.92	2.05	12	0.37	-242.00	12973.00	77000	20230922	-65.45	22000	20240909	20.91	70100	-62.05	20240105	22000	20.91	20240909	72500	-63.31	20231222	22000	20.91	20240909	2.62	N	107600	500	27 억	75422	N	N	38	N	N
143	20241007	100725	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	26450	1400	2	5.59	371278500	14098	133.06	25150	26750	25150	32550	17550	25050	26335.54	1.53	5979	25950	25500	25200	24750	24450	25350	24600	28	7500	500	17030	50	1	4936545	1306	-109.30	2.04	12	0.29	-242.00	12973.00	77000	20230922	-65.65	22000	20240909	20.23	70100	-62.27	20240105	22000	20.23	20240909	72500	-63.52	20231222	22000	20.23	20240909	2.62	N	107600	500	27 억	75422	N	N	38	N	N
144	20241007	090759	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	25400	350	2	1.40	15696200	616	5.81	25150	25650	25150	32550	17550	25050	25480.84	1.53	-21	25950	25500	25200	24750	24450	25350	24600	28	7500	500	17030	50	1	4936545	1254	-104.96	1.96	12	0.01	-242.00	12973.00	77000	20230922	-67.01	22000	20240909	15.45	70100	-63.77	20240105	22000	15.45	20240909	72500	-64.97	20231222	22000	15.45	20240909	2.62	N	107600	500	27 억	75422	N	N	38	N	N
145	20241004	160704	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	25050	-250	5	-0.99	265739550	10563	82.50	25300	25650	24900	32850	17750	25300	25157.97	1.59	-3678	26566	25932	25266	24632	23966	25600	24300	28	7550	500	17200	50	1	4936545	1237	-103.51	1.93	12	0.21	-242.00	12973.00	79100	20230921	-68.33	22000	20240909	13.86	70100	-64.27	20240105	22000	13.86	20240909	72500	-65.45	20231222	22000	13.86	20240909	2.61	N	107600	500	27 억	78549	N	N	38	N	N
146	20241004	150713	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	25150	-150	5	-0.59	229583450	9117	71.21	25300	25650	24900	32850	17750	25300	25181.91	1.59	-4449	26566	25932	25266	24632	23966	25600	24300	28	7550	500	17200	50	1	4936545	1242	-103.93	1.94	12	0.18	-242.00	12973.00	79100	20230921	-68.20	22000	20240909	14.32	70100	-64.12	20240105	22000	14.32	20240909	72500	-65.31	20231222	22000	14.32	20240909	2.61	N	107600	500	27 억	78549	N	N	123	N	N
147	20241004	140710	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	25100	-200	5	-0.79	189598150	7522	58.75	25300	25650	24900	32850	17750	25300	25205.82	1.59	-4627	26566	25932	25266	24632	23966	25600	24300	28	7550	500	17200	50	1	4936545	1239	-103.72	1.93	12	0.15	-242.00	12973.00	79100	20230921	-68.27	22000	20240909	14.09	70100	-64.19	20240105	22000	14.09	20240909	72500	-65.38	20231222	22000	14.09	20240909	2.61	N	107600	500	27 억	78549	N	N	123	N	N
148	20241004	130710	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	25200	-100	5	-0.40	136362100	5398	42.16	25300	25650	24950	32850	17750	25300	25261.60	1.59	-2699	26566	25932	25266	24632	23966	25600	24300	28	7550	500	17200	50	1	4936545	1244	-104.13	1.94	12	0.11	-242.00	12973.00	79100	20230921	-68.14	22000	20240909	14.55	70100	-64.05	20240105	22000	14.55	20240909	72500	-65.24	20231222	22000	14.55	20240909	2.61	N	107600	500	27 억	78549	N	N	123	N	N
149	20241004	120710	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	25400	100	2	0.40	115868450	4585	35.81	25300	25650	24950	32850	17750	25300	25271.20	1.59	-2224	26566	25932	25266	24632	23966	25600	24300	28	7550	500	17200	50	1	4936545	1254	-104.96	1.96	12	0.09	-242.00	12973.00	79100	20230921	-67.89	22000	20240909	15.45	70100	-63.77	20240105	22000	15.45	20240909	72500	-64.97	20231222	22000	15.45	20240909	2.61	N	107600	500	27 억	78549	N	N	123	N	N
150	20241004	110706	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	25450	150	2	0.59	94289750	3734	29.17	25300	25650	24950	32850	17750	25300	25251.67	1.59	-1950	26566	25932	25266	24632	23966	25600	24300	28	7550	500	17200	50	1	4936545	1256	-105.17	1.96	12	0.08	-242.00	12973.00	79100	20230921	-67.83	22000	20240909	15.68	70100	-63.69	20240105	22000	15.68	20240909	72500	-64.90	20231222	22000	15.68	20240909	2.61	N	107600	500	27 억	78549	N	N	123	N	N
151	20241004	100706	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	25300	0	3	0.00	63879250	2536	19.81	25300	25650	24950	32850	17750	25300	25188.98	1.59	-1094	26566	25932	25266	24632	23966	25600	24300	28	7550	500	17200	50	1	4936545	1249	-104.55	1.95	12	0.05	-242.00	12973.00	79100	20230921	-68.02	22000	20240909	15.00	70100	-63.91	20240105	22000	15.00	20240909	72500	-65.10	20231222	22000	15.00	20240909	2.61	N	107600	500	27 억	78549	N	N	123	N	N
152	20241004	090706	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	25400	100	2	0.40	2535850	100	0.78	25300	25650	25300	32850	17750	25300	25358.50	1.59	25	26566	25932	25266	24632	23966	25600	24300	28	7550	500	17200	50	1	4936545	1254	-104.96	1.96	12	0.00	-242.00	12973.00	79100	20230921	-67.89	22000	20240909	15.45	70100	-63.77	20240105	22000	15.45	20240909	72500	-64.97	20231222	22000	15.45	20240909	2.61	N	107600	500	27 억	78549	N	N	123	N	N
153	20241002	160703	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	25300	-250	5	-0.98	322861250	12766	98.91	25800	25900	24600	33200	17900	25550	25290.69	1.51	4178	27150	26350	25950	25150	24750	26150	24950	28	7650	500	17370	50	1	4936545	1249	-104.55	1.95	12	0.26	-242.00	12973.00	80000	20230920	-68.38	22000	20240909	15.00	70100	-63.91	20240105	22000	15.00	20240909	72500	-65.10	20231222	22000	15.00	20240909	2.64	N	107600	500	27 억	74327	N	N	123	N	N
154	20241002	150714	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	25350	-200	5	-0.78	314871900	12450	96.46	25800	25900	24600	33200	17900	25550	25290.92	1.51	4194	27150	26350	25950	25150	24750	26150	24950	28	7650	500	17370	50	1	4936545	1251	-104.75	1.95	12	0.25	-242.00	12973.00	80000	20230920	-68.31	22000	20240909	15.23	70100	-63.84	20240105	22000	15.23	20240909	72500	-65.03	20231222	22000	15.23	20240909	2.64	N	107600	500	27 억	74327	N	N	61	N	N
155	20241002	140712	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	25650	100	2	0.39	267717850	10596	82.09	25800	25900	24600	33200	17900	25550	25265.94	1.51	3028	27150	26350	25950	25150	24750	26150	24950	28	7650	500	17370	50	1	4936545	1266	-105.99	1.98	12	0.21	-242.00	12973.00	80000	20230920	-67.94	22000	20240909	16.59	70100	-63.41	20240105	22000	16.59	20240909	72500	-64.62	20231222	22000	16.59	20240909	2.64	N	107600	500	27 억	74327	N	N	61	N	N
156	20241002	130704	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	25700	150	2	0.59	230831000	9164	71.00	25800	25800	24600	33200	17900	25550	25188.89	1.51	3019	27150	26350	25950	25150	24750	26150	24950	28	7650	500	17370	50	1	4936545	1269	-106.20	1.98	12	0.19	-242.00	12973.00	80000	20230920	-67.88	22000	20240909	16.82	70100	-63.34	20240105	22000	16.82	20240909	72500	-64.55	20231222	22000	16.82	20240909	2.64	N	107600	500	27 억	74327	N	N	61	N	N
157	20241002	120702	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	25600	50	2	0.20	184403500	7354	56.98	25800	25800	24600	33200	17900	25550	25075.27	1.51	1523	27150	26350	25950	25150	24750	26150	24950	28	7650	500	17370	50	1	4936545	1264	-105.79	1.97	12	0.15	-242.00	12973.00	80000	20230920	-68.00	22000	20240909	16.36	70100	-63.48	20240105	22000	16.36	20240909	72500	-64.69	20231222	22000	16.36	20240909	2.64	N	107600	500	27 억	74327	N	N	61	N	N
158	20241002	110654	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	25700	150	2	0.59	172825800	6902	53.47	25800	25800	24600	33200	17900	25550	25039.96	1.51	1540	27150	26350	25950	25150	24750	26150	24950	28	7650	500	17370	50	1	4936545	1269	-106.20	1.98	12	0.14	-242.00	12973.00	80000	20230920	-67.88	22000	20240909	16.82	70100	-63.34	20240105	22000	16.82	20240909	72500	-64.55	20231222	22000	16.82	20240909	2.64	N	107600	500	27 억	74327	N	N	61	N	N
159	20241002	100653	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	25200	-350	5	-1.37	129981950	5214	40.40	25800	25800	24600	33200	17900	25550	24929.41	1.51	827	27150	26350	25950	25150	24750	26150	24950	28	7650	500	17370	50	1	4936545	1244	-104.13	1.94	12	0.11	-242.00	12973.00	80000	20230920	-68.50	22000	20240909	14.55	70100	-64.05	20240105	22000	14.55	20240909	72500	-65.24	20231222	22000	14.55	20240909	2.64	N	107600	500	27 억	74327	N	N	61	N	N
160	20241002	090653	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	25050	-500	5	-1.96	15457300	606	4.70	25800	25800	25000	33200	17900	25550	25507.10	1.51	-341	27150	26350	25950	25150	24750	26150	24950	28	7650	500	17370	50	1	4936545	1237	-103.51	1.93	12	0.01	-242.00	12973.00	80000	20230920	-68.69	22000	20240909	13.86	70100	-64.27	20240105	22000	13.86	20240909	72500	-65.45	20231222	22000	13.86	20240909	2.64	N	107600	500	27 억	74327	N	N	61	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History