KissMeData/060230/price/prices-20241001.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

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

64 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	marketWarningCode	shortOverheated
2	20241031	160626	54	100.00	KOSDAQ	화학	N	N	N	N	N	955	-1	5	-0.10	500604866	533491	40.54	979	982	897	1242	670	956	938.27	3.04	0	-31810	1062	1008	966	912	870	1036	940	230	286	500	570	1	1	46066730	440	-0.84	0.35	12	1.16	-1136.00	2726.00	3512	20240402	-72.81	800	20241024	19.38	3512	-72.81	20240402	800	19.38	20241024	3375	-71.70	20240402	795	20.13	20240805	0.22	N	060230	500	230 억	1401695	N	N	N	01	N
3	20241031	150632	54	100.00	KOSDAQ	화학	N	N	N	N	N	954	-2	5	-0.21	481490186	513484	39.02	979	982	897	1242	670	956	937.69	3.04	0	-30946	1062	1008	966	912	870	1036	940	230	286	500	570	1	1	46066730	439	-0.84	0.35	12	1.11	-1136.00	2726.00	3512	20240402	-72.84	800	20241024	19.25	3512	-72.84	20240402	800	19.25	20241024	3375	-71.73	20240402	795	20.00	20240805	0.22	N	060230	500	230 억	1401695	N	N	N	01	N
4	20241031	140632	54	100.00	KOSDAQ	화학	N	N	N	N	N	956	0	3	0.00	427035779	456282	34.67	979	982	897	1242	670	956	935.90	3.04	0	-26544	1062	1008	966	912	870	1036	940	230	286	500	570	1	1	46066730	440	-0.84	0.35	12	0.99	-1136.00	2726.00	3512	20240402	-72.78	800	20241024	19.50	3512	-72.78	20240402	800	19.50	20241024	3375	-71.67	20240402	795	20.25	20240805	0.22	N	060230	500	230 억	1401695	N	N	N	01	N
5	20241031	130631	54	100.00	KOSDAQ	화학	N	N	N	N	N	958	2	2	0.21	398848912	426764	32.43	979	982	897	1242	670	956	934.59	3.04	0	-31225	1062	1008	966	912	870	1036	940	230	286	500	570	1	1	46066730	441	-0.84	0.35	12	0.93	-1136.00	2726.00	3512	20240402	-72.72	800	20241024	19.75	3512	-72.72	20240402	800	19.75	20241024	3375	-71.61	20240402	795	20.50	20240805	0.22	N	060230	500	230 억	1401695	N	N	N	01	N
6	20241031	120632	54	100.00	KOSDAQ	화학	N	N	N	N	N	947	-9	5	-0.94	381006483	408002	31.00	979	982	897	1242	670	956	933.83	3.04	0	-32333	1062	1008	966	912	870	1036	940	230	286	500	570	1	1	46066730	436	-0.83	0.35	12	0.89	-1136.00	2726.00	3512	20240402	-73.04	800	20241024	18.38	3512	-73.04	20240402	800	18.38	20241024	3375	-71.94	20240402	795	19.12	20240805	0.22	N	060230	500	230 억	1401695	N	N	N	01	N
7	20241031	110632	54	100.00	KOSDAQ	화학	N	N	N	N	N	929	-27	5	-2.82	313246407	335798	25.51	979	982	897	1242	670	956	932.84	3.04	0	-47067	1062	1008	966	912	870	1036	940	230	286	500	570	1	1	46066730	428	-0.82	0.34	12	0.73	-1136.00	2726.00	3512	20240402	-73.55	800	20241024	16.12	3512	-73.55	20240402	800	16.12	20241024	3375	-72.47	20240402	795	16.86	20240805	0.22	N	060230	500	230 억	1401695	N	N	N	01	N
8	20241031	100632	54	100.00	KOSDAQ	화학	N	N	N	N	N	932	-24	5	-2.51	287232286	307524	23.37	979	982	897	1242	670	956	934.02	3.04	0	-46308	1062	1008	966	912	870	1036	940	230	286	500	570	1	1	46066730	429	-0.82	0.34	12	0.67	-1136.00	2726.00	3512	20240402	-73.46	800	20241024	16.50	3512	-73.46	20240402	800	16.50	20241024	3375	-72.39	20240402	795	17.23	20240805	0.22	N	060230	500	230 억	1401695	N	N	N	01	N
9	20241031	090629	54	100.00	KOSDAQ	화학	N	N	N	N	N	925	-31	5	-3.24	111235608	116349	8.84	979	982	923	1242	670	956	956.05	3.04	0	-64829	1062	1008	966	912	870	1036	940	230	286	500	570	1	1	46066730	426	-0.81	0.34	12	0.25	-1136.00	2726.00	3512	20240402	-73.66	800	20241024	15.62	3512	-73.66	20240402	800	15.62	20241024	3375	-72.59	20240402	795	16.35	20240805	0.22	N	060230	500	230 억	1401695	N	N	N	01	N
10	20241030	160628	57	100.00	KOSDAQ	화학	N	N	N	N	N	956	-25	5	-2.55	1276206744	1314029	16.98	929	1020	924	1275	687	981	971.23	2.67	0	172313	1225	1102	966	843	707	1164	905	230	294	500	580	1	1	46066730	440	-0.84	0.35	12	2.85	-1136.00	2726.00	3512	20240402	-72.78	800	20241024	19.50	3512	-72.78	20240402	800	19.50	20241024	3375	-71.67	20240402	795	20.25	20240805	0.22	N	060230	500	230 억	1231680	N	N	N	00	N
11	20241030	150643	57	100.00	KOSDAQ	화학	N	N	N	N	N	958	-23	5	-2.34	1227520469	1263110	16.32	929	1020	924	1275	687	981	971.82	2.67	0	174970	1225	1102	966	843	707	1164	905	230	294	500	580	1	1	46066730	441	-0.84	0.35	12	2.74	-1136.00	2726.00	3512	20240402	-72.72	800	20241024	19.75	3512	-72.72	20240402	800	19.75	20241024	3375	-71.61	20240402	795	20.50	20240805	0.22	N	060230	500	230 억	1231680	N	N	N	00	N
12	20241030	140632	57	100.00	KOSDAQ	화학	N	N	N	N	N	961	-20	5	-2.04	1197302241	1231637	15.91	929	1020	924	1275	687	981	972.12	2.67	0	178053	1225	1102	966	843	707	1164	905	230	294	500	580	1	1	46066730	443	-0.85	0.35	12	2.67	-1136.00	2726.00	3512	20240402	-72.64	800	20241024	20.12	3512	-72.64	20240402	800	20.12	20241024	3375	-71.53	20240402	795	20.88	20240805	0.22	N	060230	500	230 억	1231680	N	N	N	00	N
13	20241030	130634	57	100.00	KOSDAQ	화학	N	N	N	N	N	970	-11	5	-1.12	1150760061	1183304	15.29	929	1020	924	1275	687	981	972.50	2.67	0	184647	1225	1102	966	843	707	1164	905	230	294	500	580	1	1	46066730	447	-0.85	0.36	12	2.57	-1136.00	2726.00	3512	20240402	-72.38	800	20241024	21.25	3512	-72.38	20240402	800	21.25	20241024	3375	-71.26	20240402	795	22.01	20240805	0.22	N	060230	500	230 억	1231680	N	N	N	00	N
14	20241030	120641	57	100.00	KOSDAQ	화학	N	N	N	N	N	969	-12	5	-1.22	1102755108	1133510	14.65	929	1020	924	1275	687	981	972.87	2.67	0	180663	1225	1102	966	843	707	1164	905	230	294	500	580	1	1	46066730	446	-0.85	0.36	12	2.46	-1136.00	2726.00	3512	20240402	-72.41	800	20241024	21.12	3512	-72.41	20240402	800	21.12	20241024	3375	-71.29	20240402	795	21.89	20240805	0.22	N	060230	500	230 억	1231680	N	N	N	00	N
15	20241030	110631	57	100.00	KOSDAQ	화학	N	N	N	N	N	965	-16	5	-1.63	1018546719	1046482	13.52	929	1020	924	1275	687	981	973.30	2.67	0	185926	1225	1102	966	843	707	1164	905	230	294	500	580	1	1	46066730	445	-0.85	0.35	12	2.27	-1136.00	2726.00	3512	20240402	-72.52	800	20241024	20.62	3512	-72.52	20240402	800	20.62	20241024	3375	-71.41	20240402	795	21.38	20240805	0.22	N	060230	500	230 억	1231680	N	N	N	00	N
16	20241030	100629	57	100.00	KOSDAQ	화학	N	N	N	N	N	967	-14	5	-1.43	885729285	909898	11.76	929	1020	924	1275	687	981	973.44	2.67	0	168094	1225	1102	966	843	707	1164	905	230	294	500	580	1	1	46066730	445	-0.85	0.35	12	1.98	-1136.00	2726.00	3512	20240402	-72.47	800	20241024	20.88	3512	-72.47	20240402	800	20.88	20241024	3375	-71.35	20240402	795	21.64	20240805	0.22	N	060230	500	230 억	1231680	N	N	N	00	N
17	20241030	090633	57	100.00	KOSDAQ	화학	N	N	N	N	N	983	2	2	0.20	341791433	353556	4.57	929	1020	924	1275	687	981	966.72	2.67	0	135226	1225	1102	966	843	707	1164	905	230	294	500	580	1	1	46066730	453	-0.87	0.36	12	0.77	-1136.00	2726.00	3512	20240402	-72.01	800	20241024	22.88	3512	-72.01	20240402	800	22.88	20241024	3375	-70.87	20240402	795	23.65	20240805	0.22	N	060230	500	230 억	1231680	N	N	N	00	N
18	20241029	160610	57	100.00	KOSDAQ	화학	N	N	N	N	N	981	143	2	17.06	7912150174	7588151	4903.55	830	1089	830	1089	587	838	1042.84	2.68	0	1047	862	849	827	814	792	856	821	230	251	500	500	1	1	46066730	452	-0.86	0.36	12	16.47	-1136.00	2726.00	3512	20240402	-72.07	800	20241024	22.62	3512	-72.07	20240402	800	22.62	20241024	3375	-70.93	20240402	795	23.40	20240805	0.22	N	060230	500	230 억	1232764	N	N	N	00	N
19	20241029	150621	57	100.00	KOSDAQ	화학	N	N	N	N	N	1048	210	2	25.06	4768589158	4627764	2990.52	830	1089	830	1089	587	838	1030.43	2.68	0	12303	862	849	827	814	792	856	821	230	251	500	500	1	1	46066730	483	-0.92	0.38	12	10.05	-1136.00	2726.00	3512	20240402	-70.16	800	20241024	31.00	3512	-70.16	20240402	800	31.00	20241024	3375	-68.95	20240402	795	31.82	20240805	0.22	N	060230	500	230 억	1232764	N	N	N	00	N
20	20241029	140555	57	100.00	KOSDAQ	화학	N	N	N	N	N	906	68	2	8.11	306053958	347085	224.29	830	914	830	1089	587	838	881.78	2.68	0	17618	862	849	827	814	792	856	821	230	251	500	500	1	1	46066730	417	-0.80	0.33	12	0.75	-1136.00	2726.00	3512	20240402	-74.20	800	20241024	13.25	3512	-74.20	20240402	800	13.25	20241024	3375	-73.16	20240402	795	13.96	20240805	0.22	N	060230	500	230 억	1232764	N	N	N	00	N
21	20241029	130614	57	100.00	KOSDAQ	화학	N	N	N	N	N	875	37	2	4.42	162669284	187245	121.00	830	892	830	1089	587	838	868.75	2.68	0	-13179	862	849	827	814	792	856	821	230	251	500	500	1	1	46066730	403	-0.77	0.32	12	0.41	-1136.00	2726.00	3512	20240402	-75.09	800	20241024	9.38	3512	-75.09	20240402	800	9.38	20241024	3375	-74.07	20240402	795	10.06	20240805	0.22	N	060230	500	230 억	1232764	N	N	N	00	N
22	20241029	120617	57	100.00	KOSDAQ	화학	N	N	N	N	N	877	39	2	4.65	154673788	178100	115.09	830	892	830	1089	587	838	868.47	2.68	0	-16040	862	849	827	814	792	856	821	230	251	500	500	1	1	46066730	404	-0.77	0.32	12	0.39	-1136.00	2726.00	3512	20240402	-75.03	800	20241024	9.62	3512	-75.03	20240402	800	9.62	20241024	3375	-74.01	20240402	795	10.31	20240805	0.22	N	060230	500	230 억	1232764	N	N	N	00	N
23	20241029	110633	57	100.00	KOSDAQ	화학	N	N	N	N	N	884	46	2	5.49	138120344	159125	102.83	830	892	830	1089	587	838	868.00	2.68	0	-22921	862	849	827	814	792	856	821	230	251	500	500	1	1	46066730	407	-0.78	0.32	12	0.35	-1136.00	2726.00	3512	20240402	-74.83	800	20241024	10.50	3512	-74.83	20240402	800	10.50	20241024	3375	-73.81	20240402	795	11.19	20240805	0.22	N	060230	500	230 억	1232764	N	N	N	00	N
24	20241029	100615	57	100.00	KOSDAQ	화학	N	N	N	N	N	847	9	2	1.07	67384188	78634	50.81	830	888	830	1089	587	838	856.93	2.68	0	-5735	862	849	827	814	792	856	821	230	251	500	500	1	1	46066730	390	-0.75	0.31	12	0.17	-1136.00	2726.00	3512	20240402	-75.88	800	20241024	5.88	3512	-75.88	20240402	800	5.88	20241024	3375	-74.90	20240402	795	6.54	20240805	0.22	N	060230	500	230 억	1232764	N	N	N	00	N
25	20241028	160608	57	100.00	KOSDAQ	화학	N	N	N	N	N	838	25	2	3.08	127032765	154746	114.39	806	840	805	1056	570	813	820.91	2.60	0	35530	863	837	819	793	775	851	807	230	243	500	480	1	1	46066730	386	-0.74	0.31	12	0.34	-1136.00	2726.00	3512	20240402	-76.14	800	20241024	4.75	3512	-76.14	20240402	800	4.75	20241024	3375	-75.17	20240402	795	5.41	20240805	0.22	N	060230	500	230 억	1198676	N	N	N	00	N
26	20241028	150612	57	100.00	KOSDAQ	화학	N	N	N	N	N	835	22	2	2.71	124956354	152256	112.55	806	840	805	1056	570	813	820.70	2.60	0	34712	863	837	819	793	775	851	807	230	243	500	480	1	1	46066730	385	-0.74	0.31	12	0.33	-1136.00	2726.00	3512	20240402	-76.22	800	20241024	4.38	3512	-76.22	20240402	800	4.38	20241024	3375	-75.26	20240402	795	5.03	20240805	0.22	N	060230	500	230 억	1198676	N	N	N	00	N
27	20241028	140615	57	100.00	KOSDAQ	화학	N	N	N	N	N	836	23	2	2.83	111985029	136724	101.07	806	840	805	1056	570	813	819.06	2.60	0	32180	863	837	819	793	775	851	807	230	243	500	480	1	1	46066730	385	-0.74	0.31	12	0.30	-1136.00	2726.00	3512	20240402	-76.20	800	20241024	4.50	3512	-76.20	20240402	800	4.50	20241024	3375	-75.23	20240402	795	5.16	20240805	0.22	N	060230	500	230 억	1198676	N	N	N	00	N
28	20241028	130611	57	100.00	KOSDAQ	화학	N	N	N	N	N	832	19	2	2.34	101889623	124631	92.13	806	835	805	1056	570	813	817.53	2.60	0	29274	863	837	819	793	775	851	807	230	243	500	480	1	1	46066730	383	-0.73	0.31	12	0.27	-1136.00	2726.00	3512	20240402	-76.31	800	20241024	4.00	3512	-76.31	20240402	800	4.00	20241024	3375	-75.35	20240402	795	4.65	20240805	0.22	N	060230	500	230 억	1198676	N	N	N	00	N
29	20241028	120613	57	100.00	KOSDAQ	화학	N	N	N	N	N	820	7	2	0.86	84851555	103951	76.84	806	825	805	1056	570	813	816.26	2.60	0	23266	863	837	819	793	775	851	807	230	243	500	480	1	1	46066730	378	-0.72	0.30	12	0.23	-1136.00	2726.00	3512	20240402	-76.65	800	20241024	2.50	3512	-76.65	20240402	800	2.50	20241024	3375	-75.70	20240402	795	3.14	20240805	0.22	N	060230	500	230 억	1198676	N	N	N	00	N
30	20241028	110522	57	100.00	KOSDAQ	화학	N	N	N	N	N	818	5	2	0.62	57781358	70880	52.39	806	825	805	1056	570	813	815.20	2.60	0	8620	863	837	819	793	775	851	807	230	243	500	480	1	1	46066730	377	-0.72	0.30	12	0.15	-1136.00	2726.00	3512	20240402	-76.71	800	20241024	2.25	3512	-76.71	20240402	800	2.25	20241024	3375	-75.76	20240402	795	2.89	20240805	0.22	N	060230	500	230 억	1198676	N	N	N	00	N
31	20241028	100608	57	100.00	KOSDAQ	화학	N	N	N	N	N	817	4	2	0.49	21200289	26012	19.23	806	825	805	1056	570	813	815.02	2.60	0	6380	863	837	819	793	775	851	807	230	243	500	480	1	1	46066730	376	-0.72	0.30	12	0.06	-1136.00	2726.00	3512	20240402	-76.74	800	20241024	2.12	3512	-76.74	20240402	800	2.12	20241024	3375	-75.79	20240402	795	2.77	20240805	0.22	N	060230	500	230 억	1198676	N	N	N	00	N
32	20241028	090609	57	100.00	KOSDAQ	화학	N	N	N	N	N	815	2	2	0.25	2838629	3514	2.60	806	815	805	1056	570	813	807.81	2.60	0	1113	863	837	819	793	775	851	807	230	243	500	480	1	1	46066730	375	-0.72	0.30	12	0.01	-1136.00	2726.00	3512	20240402	-76.79	800	20241024	1.88	3512	-76.79	20240402	800	1.88	20241024	3375	-75.85	20240402	795	2.52	20240805	0.22	N	060230	500	230 억	1198676	N	N	N	00	N
33	20241025	160608	57	100.00	KOSDAQ	화학	N	N	N	N	N	813	1	2	0.12	105430672	129922	45.81	812	845	801	1055	569	812	811.49	2.59	0	4546	874	842	821	789	768	832	779	230	243	500	480	1	1	46066730	375	-0.72	0.30	12	0.28	-1136.00	2726.00	3512	20240402	-76.85	800	20241024	1.62	3512	-76.85	20240402	800	1.62	20241024	3375	-75.91	20240402	795	2.26	20240805	0.23	N	060230	500	230 억	1194057	N	N	N	00	N
34	20241025	150612	57	100.00	KOSDAQ	화학	N	N	N	N	N	812	0	3	0.00	98403960	121252	42.75	812	845	801	1055	569	812	811.57	2.59	0	5062	874	842	821	789	768	832	779	230	243	500	480	1	1	46066730	374	-0.71	0.30	12	0.26	-1136.00	2726.00	3512	20240402	-76.88	800	20241024	1.50	3512	-76.88	20240402	800	1.50	20241024	3375	-75.94	20240402	795	2.14	20240805	0.23	N	060230	500	230 억	1194057	N	N	N	00	N
35	20241025	140610	57	100.00	KOSDAQ	화학	N	N	N	N	N	823	11	2	1.35	88106821	108610	38.29	812	845	801	1055	569	812	811.22	2.59	0	4769	874	842	821	789	768	832	779	230	243	500	480	1	1	46066730	379	-0.72	0.30	12	0.24	-1136.00	2726.00	3512	20240402	-76.57	800	20241024	2.88	3512	-76.57	20240402	800	2.88	20241024	3375	-75.61	20240402	795	3.52	20240805	0.23	N	060230	500	230 억	1194057	N	N	N	00	N
36	20241025	130613	57	100.00	KOSDAQ	화학	N	N	N	N	N	826	14	2	1.72	75716253	93461	32.95	812	845	801	1055	569	812	810.14	2.59	0	6345	874	842	821	789	768	832	779	230	243	500	480	1	1	46066730	381	-0.73	0.30	12	0.20	-1136.00	2726.00	3512	20240402	-76.48	800	20241024	3.25	3512	-76.48	20240402	800	3.25	20241024	3375	-75.53	20240402	795	3.90	20240805	0.23	N	060230	500	230 억	1194057	N	N	N	00	N
37	20241025	120613	57	100.00	KOSDAQ	화학	N	N	N	N	N	814	2	2	0.25	57127164	70647	24.91	812	845	801	1055	569	812	808.63	2.59	0	1938	874	842	821	789	768	832	779	230	243	500	480	1	1	46066730	375	-0.72	0.30	12	0.15	-1136.00	2726.00	3512	20240402	-76.82	800	20241024	1.75	3512	-76.82	20240402	800	1.75	20241024	3375	-75.88	20240402	795	2.39	20240805	0.23	N	060230	500	230 억	1194057	N	N	N	00	N
38	20241025	110608	57	100.00	KOSDAQ	화학	N	N	N	N	N	809	-3	5	-0.37	42114672	52065	18.36	812	845	801	1055	569	812	808.89	2.59	0	-1498	874	842	821	789	768	832	779	230	243	500	480	1	1	46066730	373	-0.71	0.30	12	0.11	-1136.00	2726.00	3512	20240402	-76.96	800	20241024	1.12	3512	-76.96	20240402	800	1.12	20241024	3375	-76.03	20240402	795	1.76	20240805	0.23	N	060230	500	230 억	1194057	N	N	N	00	N
39	20241025	100610	57	100.00	KOSDAQ	화학	N	N	N	N	N	810	-2	5	-0.25	23161343	28528	10.06	812	845	801	1055	569	812	811.88	2.59	0	-2455	874	842	821	789	768	832	779	230	243	500	480	1	1	46066730	373	-0.71	0.30	12	0.06	-1136.00	2726.00	3512	20240402	-76.94	800	20241024	1.25	3512	-76.94	20240402	800	1.25	20241024	3375	-76.00	20240402	795	1.89	20240805	0.23	N	060230	500	230 억	1194057	N	N	N	00	N
40	20241025	090611	57	100.00	KOSDAQ	화학	N	N	N	N	N	813	1	2	0.12	789359	960	0.34	812	845	812	1055	569	812	822.36	2.59	0	-343	874	842	821	789	768	832	779	230	243	500	480	1	1	46066730	375	-0.72	0.30	12	0.00	-1136.00	2726.00	3512	20240402	-76.85	800	20241024	1.62	3512	-76.85	20240402	800	1.62	20241024	3375	-75.91	20240402	795	2.26	20240805	0.23	N	060230	500	230 억	1194057	N	N	N	00	N
41	20241024	160600	57	100.00	KOSDAQ	화학	N	N	N	N	N	812	-42	5	-4.92	231916304	283616	172.10	853	853	800	1110	598	854	817.72	2.55	0	15971	962	908	874	820	786	891	803	230	256	500	510	1	1	46066730	374	-0.71	0.30	12	0.62	-1136.00	2726.00	3512	20240402	-76.88	800	20241024	1.50	3512	-76.88	20240402	800	1.50	20241024	3375	-75.94	20240402	795	2.14	20240805	0.23	N	060230	500	230 억	1175065	N	N	N	00	N
42	20241024	150605	57	100.00	KOSDAQ	화학	N	N	N	N	N	813	-41	5	-4.80	210806220	257582	156.30	853	853	800	1110	598	854	818.40	2.55	0	15954	962	908	874	820	786	891	803	230	256	500	510	1	1	46066730	375	-0.72	0.30	12	0.56	-1136.00	2726.00	3512	20240402	-76.85	800	20241024	1.62	3512	-76.85	20240402	800	1.62	20241024	3375	-75.91	20240402	795	2.26	20240805	0.23	N	060230	500	230 억	1175065	N	N	N	00	N
43	20241024	140554	57	100.00	KOSDAQ	화학	N	N	N	N	N	814	-40	5	-4.68	183580197	223969	135.91	853	853	800	1110	598	854	819.67	2.55	0	15801	962	908	874	820	786	891	803	230	256	500	510	1	1	46066730	375	-0.72	0.30	12	0.49	-1136.00	2726.00	3512	20240402	-76.82	800	20241024	1.75	3512	-76.82	20240402	800	1.75	20241024	3375	-75.88	20240402	795	2.39	20240805	0.23	N	060230	500	230 억	1175065	N	N	N	00	N
44	20241024	130604	57	100.00	KOSDAQ	화학	N	N	N	N	N	815	-39	5	-4.57	139077475	169133	102.63	853	853	800	1110	598	854	822.30	2.55	0	17153	962	908	874	820	786	891	803	230	256	500	510	1	1	46066730	375	-0.72	0.30	12	0.37	-1136.00	2726.00	3512	20240402	-76.79	800	20241024	1.88	3512	-76.79	20240402	800	1.88	20241024	3375	-75.85	20240402	795	2.52	20240805	0.23	N	060230	500	230 억	1175065	N	N	N	00	N
45	20241024	120603	57	100.00	KOSDAQ	화학	N	N	N	N	N	815	-39	5	-4.57	117341535	142467	86.45	853	853	800	1110	598	854	823.64	2.55	0	19423	962	908	874	820	786	891	803	230	256	500	510	1	1	46066730	375	-0.72	0.30	12	0.31	-1136.00	2726.00	3512	20240402	-76.79	800	20241024	1.88	3512	-76.79	20240402	800	1.88	20241024	3375	-75.85	20240402	795	2.52	20240805	0.23	N	060230	500	230 억	1175065	N	N	N	00	N
46	20241024	110606	57	100.00	KOSDAQ	화학	N	N	N	N	N	820	-34	5	-3.98	79659216	96044	58.28	853	853	800	1110	598	854	829.40	2.55	0	12150	962	908	874	820	786	891	803	230	256	500	510	1	1	46066730	378	-0.72	0.30	12	0.21	-1136.00	2726.00	3512	20240402	-76.65	800	20241024	2.50	3512	-76.65	20240402	800	2.50	20241024	3375	-75.70	20240402	795	3.14	20240805	0.23	N	060230	500	230 억	1175065	N	N	N	00	N
47	20241024	100619	57	100.00	KOSDAQ	화학	N	N	N	N	N	845	-9	5	-1.05	63587384	76729	46.56	853	853	800	1110	598	854	828.73	2.55	0	17638	962	908	874	820	786	891	803	230	256	500	510	1	1	46066730	389	-0.74	0.31	12	0.17	-1136.00	2726.00	3512	20240402	-75.94	800	20241024	5.62	3512	-75.94	20240402	800	5.62	20241024	3375	-74.96	20240402	795	6.29	20240805	0.23	N	060230	500	230 억	1175065	N	N	N	00	N
48	20241024	090624	57	100.00	KOSDAQ	화학	N	N	N	N	N	846	-8	5	-0.94	1880497	2209	1.34	853	853	846	1110	598	854	851.29	2.55	0	-705	962	908	874	820	786	891	803	230	256	500	510	1	1	46066730	390	-0.74	0.31	12	0.00	-1136.00	2726.00	3512	20240402	-75.91	827	20240805	2.30	3512	-75.91	20240402	827	2.30	20240805	3375	-74.93	20240402	795	6.42	20240805	0.23	N	060230	500	230 억	1175065	N	N	N	00	N
49	20241023	160604	57	100.00	KOSDAQ	화학	N	N	N	N	N	854	-35	5	-3.94	141284822	163289	73.45	889	928	840	1155	623	889	865.25	2.55	0	1382	918	903	894	879	870	899	875	230	266	500	530	1	1	46066730	393	-0.75	0.31	12	0.35	-1136.00	2726.00	3512	20240402	-75.68	827	20240805	3.26	3512	-75.68	20240402	827	3.26	20240805	3375	-74.70	20240402	795	7.42	20240805	0.23	N	060230	500	230 억	1173669	N	N	N	00	N
50	20241023	150616	57	100.00	KOSDAQ	화학	N	N	N	N	N	862	-27	5	-3.04	120605493	139097	62.57	889	928	840	1155	623	889	867.06	2.55	0	2693	918	903	894	879	870	899	875	230	266	500	530	1	1	46066730	397	-0.76	0.32	12	0.30	-1136.00	2726.00	3512	20240402	-75.46	827	20240805	4.23	3512	-75.46	20240402	827	4.23	20240805	3375	-74.46	20240402	795	8.43	20240805	0.23	N	060230	500	230 억	1173669	N	N	N	00	N
51	20241023	140616	57	100.00	KOSDAQ	화학	N	N	N	N	N	864	-25	5	-2.81	105196840	121198	54.52	889	928	840	1155	623	889	867.98	2.55	0	-578	918	903	894	879	870	899	875	230	266	500	530	1	1	46066730	398	-0.76	0.32	12	0.26	-1136.00	2726.00	3512	20240402	-75.40	827	20240805	4.47	3512	-75.40	20240402	827	4.47	20240805	3375	-74.40	20240402	795	8.68	20240805	0.23	N	060230	500	230 억	1173669	N	N	N	00	N
52	20241023	130607	57	100.00	KOSDAQ	화학	N	N	N	N	N	859	-30	5	-3.37	92550330	106465	47.89	889	928	840	1155	623	889	869.30	2.55	0	-1306	918	903	894	879	870	899	875	230	266	500	530	1	1	46066730	396	-0.76	0.32	12	0.23	-1136.00	2726.00	3512	20240402	-75.54	827	20240805	3.87	3512	-75.54	20240402	827	3.87	20240805	3375	-74.55	20240402	795	8.05	20240805	0.23	N	060230	500	230 억	1173669	N	N	N	00	N
53	20241023	120605	57	100.00	KOSDAQ	화학	N	N	N	N	N	863	-26	5	-2.92	59723759	68325	30.73	889	928	840	1155	623	889	874.11	2.55	0	-3936	918	903	894	879	870	899	875	230	266	500	530	1	1	46066730	398	-0.76	0.32	12	0.15	-1136.00	2726.00	3512	20240402	-75.43	827	20240805	4.35	3512	-75.43	20240402	827	4.35	20240805	3375	-74.43	20240402	795	8.55	20240805	0.23	N	060230	500	230 억	1173669	N	N	N	00	N
54	20241023	110602	57	100.00	KOSDAQ	화학	N	N	N	N	N	871	-18	5	-2.02	47202833	53847	24.22	889	928	840	1155	623	889	876.61	2.55	0	-5649	918	903	894	879	870	899	875	230	266	500	530	1	1	46066730	401	-0.77	0.32	12	0.12	-1136.00	2726.00	3512	20240402	-75.20	827	20240805	5.32	3512	-75.20	20240402	827	5.32	20240805	3375	-74.19	20240402	795	9.56	20240805	0.23	N	060230	500	230 억	1173669	N	N	N	00	N
55	20241023	100606	57	100.00	KOSDAQ	화학	N	N	N	N	N	871	-18	5	-2.02	27918397	31613	14.22	889	928	840	1155	623	889	883.13	2.55	0	-5580	918	903	894	879	870	899	875	230	266	500	530	1	1	46066730	401	-0.77	0.32	12	0.07	-1136.00	2726.00	3512	20240402	-75.20	827	20240805	5.32	3512	-75.20	20240402	827	5.32	20240805	3375	-74.19	20240402	795	9.56	20240805	0.23	N	060230	500	230 억	1173669	N	N	N	00	N
56	20241023	090606	57	100.00	KOSDAQ	화학	N	N	N	N	N	911	22	2	2.47	3390956	3710	1.67	889	928	885	1155	623	889	914.00	2.55	0	-2672	918	903	894	879	870	899	875	230	266	500	530	1	1	46066730	420	-0.80	0.33	12	0.01	-1136.00	2726.00	3512	20240402	-74.06	827	20240805	10.16	3512	-74.06	20240402	827	10.16	20240805	3375	-73.01	20240402	795	14.59	20240805	0.23	N	060230	500	230 억	1173669	N	N	N	00	N
57	20241022	160557	57	100.00	KOSDAQ	화학	N	N	N	N	N	889	-19	5	-2.09	196913379	220914	121.71	908	909	885	1180	636	908	891.36	2.53	0	6677	937	922	911	896	885	930	904	230	272	500	540	1	1	46066730	410	-0.78	0.33	12	0.48	-1136.00	2726.00	3512	20240402	-74.69	827	20240805	7.50	3512	-74.69	20240402	827	7.50	20240805	3375	-73.66	20240402	795	11.82	20240805	0.23	N	060230	500	230 억	1166960	N	N	N	00	N
58	20241022	150605	57	100.00	KOSDAQ	화학	N	N	N	N	N	887	-21	5	-2.31	187941752	210825	116.15	908	909	885	1180	636	908	891.46	2.53	0	8300	937	922	911	896	885	930	904	230	272	500	540	1	1	46066730	409	-0.78	0.33	12	0.46	-1136.00	2726.00	3512	20240402	-74.74	827	20240805	7.26	3512	-74.74	20240402	827	7.26	20240805	3375	-73.72	20240402	795	11.57	20240805	0.23	N	060230	500	230 억	1166960	N	N	N	00	N
59	20241022	140605	57	100.00	KOSDAQ	화학	N	N	N	N	N	896	-12	5	-1.32	164718990	184682	101.75	908	909	886	1180	636	908	891.91	2.53	0	14032	937	922	911	896	885	930	904	230	272	500	540	1	1	46066730	413	-0.79	0.33	12	0.40	-1136.00	2726.00	3512	20240402	-74.49	827	20240805	8.34	3512	-74.49	20240402	827	8.34	20240805	3375	-73.45	20240402	795	12.70	20240805	0.23	N	060230	500	230 억	1166960	N	N	N	00	N
60	20241022	130605	57	100.00	KOSDAQ	화학	N	N	N	N	N	892	-16	5	-1.76	149748735	167852	92.47	908	909	888	1180	636	908	892.15	2.53	0	13198	937	922	911	896	885	930	904	230	272	500	540	1	1	46066730	411	-0.79	0.33	12	0.36	-1136.00	2726.00	3512	20240402	-74.60	827	20240805	7.86	3512	-74.60	20240402	827	7.86	20240805	3375	-73.57	20240402	795	12.20	20240805	0.23	N	060230	500	230 억	1166960	N	N	N	00	N
61	20241022	120604	57	100.00	KOSDAQ	화학	N	N	N	N	N	890	-18	5	-1.98	133739811	149871	82.57	908	909	888	1180	636	908	892.37	2.53	0	13139	937	922	911	896	885	930	904	230	272	500	540	1	1	46066730	410	-0.78	0.33	12	0.33	-1136.00	2726.00	3512	20240402	-74.66	827	20240805	7.62	3512	-74.66	20240402	827	7.62	20240805	3375	-73.63	20240402	795	11.95	20240805	0.23	N	060230	500	230 억	1166960	N	N	N	00	N
62	20241022	110601	57	100.00	KOSDAQ	화학	N	N	N	N	N	896	-12	5	-1.32	123930394	138867	76.51	908	909	890	1180	636	908	892.44	2.53	0	13422	937	922	911	896	885	930	904	230	272	500	540	1	1	46066730	413	-0.79	0.33	12	0.30	-1136.00	2726.00	3512	20240402	-74.49	827	20240805	8.34	3512	-74.49	20240402	827	8.34	20240805	3375	-73.45	20240402	795	12.70	20240805	0.23	N	060230	500	230 억	1166960	N	N	N	00	N
63	20241022	100602	57	100.00	KOSDAQ	화학	N	N	N	N	N	897	-11	5	-1.21	63802526	71479	39.38	908	909	890	1180	636	908	892.61	2.53	0	8059	937	922	911	896	885	930	904	230	272	500	540	1	1	46066730	413	-0.79	0.33	12	0.16	-1136.00	2726.00	3512	20240402	-74.46	827	20240805	8.46	3512	-74.46	20240402	827	8.46	20240805	3375	-73.42	20240402	795	12.83	20240805	0.23	N	060230	500	230 억	1166960	N	N	N	00	N
64	20241022	090602	57	100.00	KOSDAQ	화학	N	N	N	N	N	908	0	3	0.00	610579	672	0.37	908	909	908	1180	636	908	908.60	2.53	0	-8	937	922	911	896	885	930	904	230	272	500	540	1	1	46066730	418	-0.80	0.33	12	0.00	-1136.00	2726.00	3512	20240402	-74.15	827	20240805	9.79	3512	-74.15	20240402	827	9.79	20240805	3375	-73.10	20240402	795	14.21	20240805	0.23	N	060230	500	230 억	1166960	N	N	N	00	N
65	20241021	160557	57	100.00	KOSDAQ	화학	N	N	N	N	N	908	-4	5	-0.44	165658677	181494	81.21	903	926	900	1185	639	912	912.75	2.58	0	-19186	954	932	922	900	890	928	896	230	273	500	540	1	1	46066730	418	-0.80	0.33	12	0.39	-1136.00	2726.00	3512	20240402	-74.15	827	20240805	9.79	3512	-74.15	20240402	827	9.79	20240805	3375	-73.10	20240402	795	14.21	20240805	0.28	N	060230	500	230 억	1186608	N	N	N	00	N
66	20241021	150601	57	100.00	KOSDAQ	화학	N	N	N	N	N	915	3	2	0.33	141266287	154816	69.27	903	926	900	1185	639	912	912.48	2.58	0	-19179	954	932	922	900	890	928	896	230	273	500	540	1	1	46066730	422	-0.81	0.34	12	0.34	-1136.00	2726.00	3512	20240402	-73.95	827	20240805	10.64	3512	-73.95	20240402	827	10.64	20240805	3375	-72.89	20240402	795	15.09	20240805	0.28	N	060230	500	230 억	1186608	N	N	N	00	N
67	20241021	140602	57	100.00	KOSDAQ	화학	N	N	N	N	N	912	0	3	0.00	119266114	130649	58.46	903	926	900	1185	639	912	912.87	2.58	0	-15634	954	932	922	900	890	928	896	230	273	500	540	1	1	46066730	420	-0.80	0.33	12	0.28	-1136.00	2726.00	3512	20240402	-74.03	827	20240805	10.28	3512	-74.03	20240402	827	10.28	20240805	3375	-72.98	20240402	795	14.72	20240805	0.28	N	060230	500	230 억	1186608	N	N	N	00	N
68	20241021	130600	57	100.00	KOSDAQ	화학	N	N	N	N	N	916	4	2	0.44	92657570	101446	45.39	903	926	900	1185	639	912	913.37	2.58	0	-6350	954	932	922	900	890	928	896	230	273	500	540	1	1	46066730	422	-0.81	0.34	12	0.22	-1136.00	2726.00	3512	20240402	-73.92	827	20240805	10.76	3512	-73.92	20240402	827	10.76	20240805	3375	-72.86	20240402	795	15.22	20240805	0.28	N	060230	500	230 억	1186608	N	N	N	00	N
69	20241021	120601	57	100.00	KOSDAQ	화학	N	N	N	N	N	914	2	2	0.22	89786588	98306	43.99	903	926	900	1185	639	912	913.34	2.58	0	-6614	954	932	922	900	890	928	896	230	273	500	540	1	1	46066730	421	-0.80	0.34	12	0.21	-1136.00	2726.00	3512	20240402	-73.97	827	20240805	10.52	3512	-73.97	20240402	827	10.52	20240805	3375	-72.92	20240402	795	14.97	20240805	0.28	N	060230	500	230 억	1186608	N	N	N	00	N
70	20241021	110557	57	100.00	KOSDAQ	화학	N	N	N	N	N	913	1	2	0.11	72478728	79401	35.53	903	926	900	1185	639	912	912.82	2.58	0	-4218	954	932	922	900	890	928	896	230	273	500	540	1	1	46066730	421	-0.80	0.33	12	0.17	-1136.00	2726.00	3512	20240402	-74.00	827	20240805	10.40	3512	-74.00	20240402	827	10.40	20240805	3375	-72.95	20240402	795	14.84	20240805	0.28	N	060230	500	230 억	1186608	N	N	N	00	N
71	20241021	100600	57	100.00	KOSDAQ	화학	N	N	N	N	N	919	7	2	0.77	39223784	43095	19.28	903	926	900	1185	639	912	910.17	2.58	0	996	954	932	922	900	890	928	896	230	273	500	540	1	1	46066730	423	-0.81	0.34	12	0.09	-1136.00	2726.00	3512	20240402	-73.83	827	20240805	11.12	3512	-73.83	20240402	827	11.12	20240805	3375	-72.77	20240402	795	15.60	20240805	0.28	N	060230	500	230 억	1186608	N	N	N	00	N
72	20241021	090558	57	100.00	KOSDAQ	화학	N	N	N	N	N	912	0	3	0.00	4595695	5081	2.27	903	912	900	1185	639	912	904.49	2.58	0	77	954	932	922	900	890	928	896	230	273	500	540	1	1	46066730	420	-0.80	0.33	12	0.01	-1136.00	2726.00	3512	20240402	-74.03	827	20240805	10.28	3512	-74.03	20240402	827	10.28	20240805	3375	-72.98	20240402	795	14.72	20240805	0.28	N	060230	500	230 억	1186608	N	N	N	00	N
73	20241018	160557	57	100.00	KOSDAQ	화학	N	N	N	N	N	912	-26	5	-2.77	205185147	221649	45.25	920	944	912	1219	657	938	925.82	2.66	0	-37714	1007	972	946	911	885	959	898	230	281	500	560	1	1	46066730	420	-0.80	0.33	12	0.48	-1136.00	2726.00	3512	20240402	-74.03	827	20240805	10.28	3512	-74.03	20240402	827	10.28	20240805	3375	-72.98	20240402	795	14.72	20240805	0.31	N	060230	500	230 억	1223913	N	N	N	00	N
74	20241018	150613	57	100.00	KOSDAQ	화학	N	N	N	N	N	919	-19	5	-2.03	189205917	204149	41.68	920	944	915	1219	657	938	926.80	2.66	0	-36970	1007	972	946	911	885	959	898	230	281	500	560	1	1	46066730	423	-0.81	0.34	12	0.44	-1136.00	2726.00	3512	20240402	-73.83	827	20240805	11.12	3512	-73.83	20240402	827	11.12	20240805	3375	-72.77	20240402	795	15.60	20240805	0.31	N	060230	500	230 억	1223913	N	N	N	00	N
75	20241018	140615	57	100.00	KOSDAQ	화학	N	N	N	N	N	920	-18	5	-1.92	172685950	186124	38.00	920	944	916	1219	657	938	927.80	2.66	0	-36921	1007	972	946	911	885	959	898	230	281	500	560	1	1	46066730	424	-0.81	0.34	12	0.40	-1136.00	2726.00	3512	20240402	-73.80	827	20240805	11.25	3512	-73.80	20240402	827	11.25	20240805	3375	-72.74	20240402	795	15.72	20240805	0.31	N	060230	500	230 억	1223913	N	N	N	00	N
76	20241018	130601	57	100.00	KOSDAQ	화학	N	N	N	N	N	920	-18	5	-1.92	156119152	168064	34.31	920	944	917	1219	657	938	928.93	2.66	0	-37641	1007	972	946	911	885	959	898	230	281	500	560	1	1	46066730	424	-0.81	0.34	12	0.36	-1136.00	2726.00	3512	20240402	-73.80	827	20240805	11.25	3512	-73.80	20240402	827	11.25	20240805	3375	-72.74	20240402	795	15.72	20240805	0.31	N	060230	500	230 억	1223913	N	N	N	00	N
77	20241018	120609	57	100.00	KOSDAQ	화학	N	N	N	N	N	926	-12	5	-1.28	135574360	145742	29.75	920	944	917	1219	657	938	930.24	2.66	0	-25882	1007	972	946	911	885	959	898	230	281	500	560	1	1	46066730	427	-0.82	0.34	12	0.32	-1136.00	2726.00	3512	20240402	-73.63	827	20240805	11.97	3512	-73.63	20240402	827	11.97	20240805	3375	-72.56	20240402	795	16.48	20240805	0.31	N	060230	500	230 억	1223913	N	N	N	00	N
78	20241018	110605	57	100.00	KOSDAQ	화학	N	N	N	N	N	936	-2	5	-0.21	103925610	111826	22.83	920	940	917	1219	657	938	929.35	2.66	0	-16584	1007	972	946	911	885	959	898	230	281	500	560	1	1	46066730	431	-0.82	0.34	12	0.24	-1136.00	2726.00	3512	20240402	-73.35	827	20240805	13.18	3512	-73.35	20240402	827	13.18	20240805	3375	-72.27	20240402	795	17.74	20240805	0.31	N	060230	500	230 억	1223913	N	N	N	00	N
79	20241018	100559	57	100.00	KOSDAQ	화학	N	N	N	N	N	924	-14	5	-1.49	51806710	55990	11.43	920	938	917	1219	657	938	925.29	2.66	0	-14249	1007	972	946	911	885	959	898	230	281	500	560	1	1	46066730	426	-0.81	0.34	12	0.12	-1136.00	2726.00	3512	20240402	-73.69	827	20240805	11.73	3512	-73.69	20240402	827	11.73	20240805	3375	-72.62	20240402	795	16.23	20240805	0.31	N	060230	500	230 억	1223913	N	N	N	00	N
80	20241018	090601	57	100.00	KOSDAQ	화학	N	N	N	N	N	929	-9	5	-0.96	2812484	3032	0.62	920	935	917	1219	657	938	927.60	2.66	0	-415	1007	972	946	911	885	959	898	230	281	500	560	1	1	46066730	428	-0.82	0.34	12	0.01	-1136.00	2726.00	3512	20240402	-73.55	827	20240805	12.33	3512	-73.55	20240402	827	12.33	20240805	3375	-72.47	20240402	795	16.86	20240805	0.31	N	060230	500	230 억	1223913	N	N	N	00	N
81	20241017	160559	57	100.00	KOSDAQ	화학	N	N	N	N	N	938	-29	5	-3.00	461123007	487800	100.54	967	981	920	1257	677	967	945.31	2.61	0	18967	1021	993	971	943	921	983	933	230	290	500	580	1	1	46066730	432	-0.83	0.34	12	1.06	-1136.00	2726.00	3512	20240402	-73.29	827	20240805	13.42	3512	-73.29	20240402	827	13.42	20240805	3375	-72.21	20240402	795	17.99	20240805	0.26	N	060230	500	230 억	1204478	N	N	N	00	N
82	20241017	150600	57	100.00	KOSDAQ	화학	N	N	N	N	N	942	-25	5	-2.59	428423124	453059	93.38	967	981	920	1257	677	967	945.62	2.61	0	21839	1021	993	971	943	921	983	933	230	290	500	580	1	1	46066730	434	-0.83	0.35	12	0.98	-1136.00	2726.00	3512	20240402	-73.18	827	20240805	13.91	3512	-73.18	20240402	827	13.91	20240805	3375	-72.09	20240402	795	18.49	20240805	0.26	N	060230	500	230 억	1204478	N	N	N	00	N
83	20241017	140600	57	100.00	KOSDAQ	화학	N	N	N	N	N	940	-27	5	-2.79	416751890	440654	90.82	967	981	920	1257	677	967	945.76	2.61	0	25647	1021	993	971	943	921	983	933	230	290	500	580	1	1	46066730	433	-0.83	0.34	12	0.96	-1136.00	2726.00	3512	20240402	-73.23	827	20240805	13.66	3512	-73.23	20240402	827	13.66	20240805	3375	-72.15	20240402	795	18.24	20240805	0.26	N	060230	500	230 억	1204478	N	N	N	00	N
84	20241017	130559	57	100.00	KOSDAQ	화학	N	N	N	N	N	947	-20	5	-2.07	323292838	341261	70.34	967	981	920	1257	677	967	947.35	2.61	0	-15017	1021	993	971	943	921	983	933	230	290	500	580	1	1	46066730	436	-0.83	0.35	12	0.74	-1136.00	2726.00	3512	20240402	-73.04	827	20240805	14.51	3512	-73.04	20240402	827	14.51	20240805	3375	-71.94	20240402	795	19.12	20240805	0.26	N	060230	500	230 억	1204478	N	N	N	00	N
85	20241017	120601	57	100.00	KOSDAQ	화학	N	N	N	N	N	978	11	2	1.14	274543664	291197	60.02	967	978	920	1257	677	967	942.81	2.61	0	13196	1021	993	971	943	921	983	933	230	290	500	580	1	1	46066730	451	-0.86	0.36	12	0.63	-1136.00	2726.00	3512	20240402	-72.15	827	20240805	18.26	3512	-72.15	20240402	827	18.26	20240805	3375	-71.02	20240402	795	23.02	20240805	0.26	N	060230	500	230 억	1204478	N	N	N	00	N
86	20241017	110602	57	100.00	KOSDAQ	화학	N	N	N	N	N	939	-28	5	-2.90	204550025	217627	44.86	967	967	920	1257	677	967	939.91	2.61	0	3784	1021	993	971	943	921	983	933	230	290	500	580	1	1	46066730	433	-0.83	0.34	12	0.47	-1136.00	2726.00	3512	20240402	-73.26	827	20240805	13.54	3512	-73.26	20240402	827	13.54	20240805	3375	-72.18	20240402	795	18.11	20240805	0.26	N	060230	500	230 억	1204478	N	N	N	00	N
87	20241017	100602	57	100.00	KOSDAQ	화학	N	N	N	N	N	965	-2	5	-0.21	186259798	198256	40.86	967	967	920	1257	677	967	939.49	2.61	0	4743	1021	993	971	943	921	983	933	230	290	500	580	1	1	46066730	445	-0.85	0.35	12	0.43	-1136.00	2726.00	3512	20240402	-72.52	827	20240805	16.69	3512	-72.52	20240402	827	16.69	20240805	3375	-71.41	20240402	795	21.38	20240805	0.26	N	060230	500	230 억	1204478	N	N	N	00	N
88	20241017	090557	57	100.00	KOSDAQ	화학	N	N	N	N	N	961	-6	5	-0.62	32679469	34288	7.07	967	967	950	1257	677	967	953.09	2.61	0	6241	1021	993	971	943	921	983	933	230	290	500	580	1	1	46066730	443	-0.85	0.35	12	0.07	-1136.00	2726.00	3512	20240402	-72.64	827	20240805	16.20	3512	-72.64	20240402	827	16.20	20240805	3375	-71.53	20240402	795	20.88	20240805	0.26	N	060230	500	230 억	1204478	N	N	N	00	N
89	20241016	160555	57	100.00	KOSDAQ	화학	N	N	N	N	N	967	-10	5	-1.02	470079987	485164	49.15	980	999	949	1270	684	977	968.91	2.72	0	-49938	1062	1019	956	913	850	1041	935	230	293	500	580	1	1	46066730	445	-0.85	0.35	12	1.05	-1136.00	2726.00	3512	20240402	-72.47	827	20240805	16.93	3512	-72.47	20240402	827	16.93	20240805	3375	-71.35	20240402	795	21.64	20240805	0.26	N	060230	500	230 억	1252581	N	N	N	00	N
90	20241016	150557	57	100.00	KOSDAQ	화학	N	N	N	N	N	958	-19	5	-1.94	453129040	467562	47.36	980	999	949	1270	684	977	969.13	2.72	0	-47469	1062	1019	956	913	850	1041	935	230	293	500	580	1	1	46066730	441	-0.84	0.35	12	1.01	-1136.00	2726.00	3512	20240402	-72.72	827	20240805	15.84	3512	-72.72	20240402	827	15.84	20240805	3375	-71.61	20240402	795	20.50	20240805	0.26	N	060230	500	230 억	1252581	N	N	N	00	N
91	20241016	140558	57	100.00	KOSDAQ	화학	N	N	N	N	N	958	-19	5	-1.94	419392257	432213	43.78	980	999	949	1270	684	977	970.34	2.72	0	-40377	1062	1019	956	913	850	1041	935	230	293	500	580	1	1	46066730	441	-0.84	0.35	12	0.94	-1136.00	2726.00	3512	20240402	-72.72	827	20240805	15.84	3512	-72.72	20240402	827	15.84	20240805	3375	-71.61	20240402	795	20.50	20240805	0.26	N	060230	500	230 억	1252581	N	N	N	00	N
92	20241016	130556	57	100.00	KOSDAQ	화학	N	N	N	N	N	962	-15	5	-1.54	348398278	358425	36.31	980	999	949	1270	684	977	972.03	2.72	0	-20955	1062	1019	956	913	850	1041	935	230	293	500	580	1	1	46066730	443	-0.85	0.35	12	0.78	-1136.00	2726.00	3512	20240402	-72.61	827	20240805	16.32	3512	-72.61	20240402	827	16.32	20240805	3375	-71.50	20240402	795	21.01	20240805	0.26	N	060230	500	230 억	1252581	N	N	N	00	N
93	20241016	120556	57	100.00	KOSDAQ	화학	N	N	N	N	N	983	6	2	0.61	288965250	297062	30.09	980	999	949	1270	684	977	972.74	2.72	0	-21482	1062	1019	956	913	850	1041	935	230	293	500	580	1	1	46066730	453	-0.87	0.36	12	0.64	-1136.00	2726.00	3512	20240402	-72.01	827	20240805	18.86	3512	-72.01	20240402	827	18.86	20240805	3375	-70.87	20240402	795	23.65	20240805	0.26	N	060230	500	230 억	1252581	N	N	N	00	N
94	20241016	110555	57	100.00	KOSDAQ	화학	N	N	N	N	N	970	-7	5	-0.72	243824180	251082	25.43	980	999	949	1270	684	977	971.09	2.72	0	-20124	1062	1019	956	913	850	1041	935	230	293	500	580	1	1	46066730	447	-0.85	0.36	12	0.55	-1136.00	2726.00	3512	20240402	-72.38	827	20240805	17.29	3512	-72.38	20240402	827	17.29	20240805	3375	-71.26	20240402	795	22.01	20240805	0.26	N	060230	500	230 억	1252581	N	N	N	00	N
95	20241016	100556	57	100.00	KOSDAQ	화학	N	N	N	N	N	977	0	3	0.00	137717386	141995	14.38	980	999	949	1270	684	977	969.87	2.72	0	-17765	1062	1019	956	913	850	1041	935	230	293	500	580	1	1	46066730	450	-0.86	0.36	12	0.31	-1136.00	2726.00	3512	20240402	-72.18	827	20240805	18.14	3512	-72.18	20240402	827	18.14	20240805	3375	-71.05	20240402	795	22.89	20240805	0.26	N	060230	500	230 억	1252581	N	N	N	00	N
96	20241016	090557	57	100.00	KOSDAQ	화학	N	N	N	N	N	973	-4	5	-0.41	42998642	44099	4.47	980	999	960	1270	684	977	975.05	2.72	0	-3911	1062	1019	956	913	850	1041	935	230	293	500	580	1	1	46066730	448	-0.86	0.36	12	0.10	-1136.00	2726.00	3512	20240402	-72.29	827	20240805	17.65	3512	-72.29	20240402	827	17.65	20240805	3375	-71.17	20240402	795	22.39	20240805	0.26	N	060230	500	230 억	1252581	N	N	N	00	N
97	20241015	160552	57	100.00	KOSDAQ	화학	N	N	N	N	N	977	56	2	6.08	933395193	983040	137.06	926	999	893	1197	645	921	949.50	2.77	0	-22221	993	957	904	868	815	975	886	230	276	500	550	1	1	46066730	450	-0.86	0.36	12	2.13	-1136.00	2726.00	3512	20240402	-72.18	827	20240805	18.14	3512	-72.18	20240402	827	18.14	20240805	3375	-71.05	20240402	795	22.89	20240805	0.35	N	060230	500	230 억	1274611	N	N	N	00	N
98	20241015	150558	57	100.00	KOSDAQ	화학	N	N	N	N	N	977	56	2	6.08	873488751	922018	128.55	926	999	893	1197	645	921	947.37	2.77	0	-22257	993	957	904	868	815	975	886	230	276	500	550	1	1	46066730	450	-0.86	0.36	12	2.00	-1136.00	2726.00	3512	20240402	-72.18	827	20240805	18.14	3512	-72.18	20240402	827	18.14	20240805	3375	-71.05	20240402	795	22.89	20240805	0.35	N	060230	500	230 억	1274611	N	N	N	00	N
99	20241015	140557	57	100.00	KOSDAQ	화학	N	N	N	N	N	953	32	2	3.47	818609757	865212	120.63	926	999	893	1197	645	921	946.14	2.77	0	-24052	993	957	904	868	815	975	886	230	276	500	550	1	1	46066730	439	-0.84	0.35	12	1.88	-1136.00	2726.00	3512	20240402	-72.86	827	20240805	15.24	3512	-72.86	20240402	827	15.24	20240805	3375	-71.76	20240402	795	19.87	20240805	0.35	N	060230	500	230 억	1274611	N	N	N	00	N
100	20241015	130555	57	100.00	KOSDAQ	화학	N	N	N	N	N	947	26	2	2.82	738769871	781277	108.93	926	999	893	1197	645	921	945.59	2.77	0	-44230	993	957	904	868	815	975	886	230	276	500	550	1	1	46066730	436	-0.83	0.35	12	1.70	-1136.00	2726.00	3512	20240402	-73.04	827	20240805	14.51	3512	-73.04	20240402	827	14.51	20240805	3375	-71.94	20240402	795	19.12	20240805	0.35	N	060230	500	230 억	1274611	N	N	N	00	N
101	20241015	120555	57	100.00	KOSDAQ	화학	N	N	N	N	N	967	46	2	4.99	388868198	416749	58.10	926	980	893	1197	645	921	933.10	2.77	0	-53675	993	957	904	868	815	975	886	230	276	500	550	1	1	46066730	445	-0.85	0.35	12	0.90	-1136.00	2726.00	3512	20240402	-72.47	827	20240805	16.93	3512	-72.47	20240402	827	16.93	20240805	3375	-71.35	20240402	795	21.64	20240805	0.35	N	060230	500	230 억	1274611	N	N	N	00	N
102	20241015	110557	57	100.00	KOSDAQ	화학	N	N	N	N	N	940	19	2	2.06	226701962	247208	34.47	926	941	893	1197	645	921	917.05	2.77	0	-44021	993	957	904	868	815	975	886	230	276	500	550	1	1	46066730	433	-0.83	0.34	12	0.54	-1136.00	2726.00	3512	20240402	-73.23	827	20240805	13.66	3512	-73.23	20240402	827	13.66	20240805	3375	-72.15	20240402	795	18.24	20240805	0.35	N	060230	500	230 억	1274611	N	N	N	00	N
103	20241015	100556	57	100.00	KOSDAQ	화학	N	N	N	N	N	900	-21	5	-2.28	125692785	138443	19.30	926	931	893	1197	645	921	907.90	2.77	0	7628	993	957	904	868	815	975	886	230	276	500	550	1	1	46066730	415	-0.79	0.33	12	0.30	-1136.00	2726.00	3512	20240402	-74.37	827	20240805	8.83	3512	-74.37	20240402	827	8.83	20240805	3375	-73.33	20240402	795	13.21	20240805	0.35	N	060230	500	230 억	1274611	N	N	N	00	N
104	20241015	090554	57	100.00	KOSDAQ	화학	N	N	N	N	N	922	1	2	0.11	14750841	15896	2.22	926	931	922	1197	645	921	927.96	2.77	0	-1678	993	957	904	868	815	975	886	230	276	500	550	1	1	46066730	425	-0.81	0.34	12	0.03	-1136.00	2726.00	3512	20240402	-73.75	827	20240805	11.49	3512	-73.75	20240402	827	11.49	20240805	3375	-72.68	20240402	795	15.97	20240805	0.35	N	060230	500	230 억	1274611	N	N	N	00	N
105	20241014	160541	57	100.00	KOSDAQ	화학	N	N	N	N	N	921	65	2	7.59	646473200	714788	155.61	879	940	851	1112	600	856	904.42	2.57	0	91848	920	888	865	833	810	876	821	230	256	500	510	1	1	46066730	424	-0.81	0.34	12	1.55	-1136.00	2726.00	3512	20240402	-73.78	827	20240805	11.37	3512	-73.78	20240402	827	11.37	20240805	3375	-72.71	20240402	795	15.85	20240805	0.32	N	060230	500	230 억	1185407	N	N	N	00	N
106	20241014	150549	57	100.00	KOSDAQ	화학	N	N	N	N	N	913	57	2	6.66	625572259	692121	150.67	879	940	851	1112	600	856	903.85	2.57	0	93498	920	888	865	833	810	876	821	230	256	500	510	1	1	46066730	421	-0.80	0.33	12	1.50	-1136.00	2726.00	3512	20240402	-74.00	827	20240805	10.40	3512	-74.00	20240402	827	10.40	20240805	3375	-72.95	20240402	795	14.84	20240805	0.32	N	060230	500	230 억	1185407	N	N	N	00	N
107	20241014	140549	57	100.00	KOSDAQ	화학	N	N	N	N	N	907	51	2	5.96	504800602	560367	121.99	879	940	851	1112	600	856	900.84	2.57	0	70851	920	888	865	833	810	876	821	230	256	500	510	1	1	46066730	418	-0.80	0.33	12	1.22	-1136.00	2726.00	3512	20240402	-74.17	827	20240805	9.67	3512	-74.17	20240402	827	9.67	20240805	3375	-73.13	20240402	795	14.09	20240805	0.32	N	060230	500	230 억	1185407	N	N	N	00	N
108	20241014	130548	57	100.00	KOSDAQ	화학	N	N	N	N	N	905	49	2	5.72	320996829	360267	78.43	879	920	851	1112	600	856	891.00	2.57	0	36083	920	888	865	833	810	876	821	230	256	500	510	1	1	46066730	417	-0.80	0.33	12	0.78	-1136.00	2726.00	3512	20240402	-74.23	827	20240805	9.43	3512	-74.23	20240402	827	9.43	20240805	3375	-73.19	20240402	795	13.84	20240805	0.32	N	060230	500	230 억	1185407	N	N	N	00	N
109	20241014	120542	57	100.00	KOSDAQ	화학	N	N	N	N	N	885	29	2	3.39	204254007	230852	50.26	879	911	851	1112	600	856	884.78	2.57	0	-195	920	888	865	833	810	876	821	230	256	500	510	1	1	46066730	408	-0.78	0.32	12	0.50	-1136.00	2726.00	3512	20240402	-74.80	827	20240805	7.01	3512	-74.80	20240402	827	7.01	20240805	3375	-73.78	20240402	795	11.32	20240805	0.32	N	060230	500	230 억	1185407	N	N	N	00	N
110	20241014	110543	57	100.00	KOSDAQ	화학	N	N	N	N	N	885	29	2	3.39	190020053	214714	46.74	879	911	851	1112	600	856	884.99	2.57	0	-3981	920	888	865	833	810	876	821	230	256	500	510	1	1	46066730	408	-0.78	0.32	12	0.47	-1136.00	2726.00	3512	20240402	-74.80	827	20240805	7.01	3512	-74.80	20240402	827	7.01	20240805	3375	-73.78	20240402	795	11.32	20240805	0.32	N	060230	500	230 억	1185407	N	N	N	00	N
111	20241014	100542	57	100.00	KOSDAQ	화학	N	N	N	N	N	879	23	2	2.69	153040707	172591	37.57	879	911	851	1112	600	856	886.72	2.57	0	-15327	920	888	865	833	810	876	821	230	256	500	510	1	1	46066730	405	-0.77	0.32	12	0.37	-1136.00	2726.00	3512	20240402	-74.97	827	20240805	6.29	3512	-74.97	20240402	827	6.29	20240805	3375	-73.96	20240402	795	10.57	20240805	0.32	N	060230	500	230 억	1185407	N	N	N	00	N
112	20241014	090545	57	100.00	KOSDAQ	화학	N	N	N	N	N	865	9	2	1.05	18637071	21302	4.64	879	880	864	1112	600	856	874.90	2.57	0	-10083	920	888	865	833	810	876	821	230	256	500	510	1	1	46066730	398	-0.76	0.32	12	0.05	-1136.00	2726.00	3512	20240402	-75.37	827	20240805	4.59	3512	-75.37	20240402	827	4.59	20240805	3375	-74.37	20240402	795	8.81	20240805	0.32	N	060230	500	230 억	1185407	N	N	N	00	N
113	20241011	160534	57	100.00	KOSDAQ	화학	N	N	N	N	N	856	-41	5	-4.57	394018626	456613	76.89	896	897	842	1166	628	897	862.93	2.56	0	4757	958	927	912	881	866	920	874	230	269	500	530	1	1	46066730	394	-0.75	0.31	12	0.99	-1136.00	2726.00	3512	20240402	-75.63	827	20240805	3.51	3512	-75.63	20240402	827	3.51	20240805	3375	-74.64	20240402	795	7.67	20240805	0.31	N	060230	500	230 억	1180650	N	N	N	00	N
114	20241011	150543	57	100.00	KOSDAQ	화학	N	N	N	N	N	853	-44	5	-4.91	368941359	427289	71.95	896	897	842	1166	628	897	863.45	2.56	0	6961	958	927	912	881	866	920	874	230	269	500	530	1	1	46066730	393	-0.75	0.31	12	0.93	-1136.00	2726.00	3512	20240402	-75.71	827	20240805	3.14	3512	-75.71	20240402	827	3.14	20240805	3375	-74.73	20240402	795	7.30	20240805	0.31	N	060230	500	230 억	1180650	N	N	N	00	N
115	20241011	140543	57	100.00	KOSDAQ	화학	N	N	N	N	N	868	-29	5	-3.23	321874520	372281	62.69	896	897	842	1166	628	897	864.60	2.56	0	2623	958	927	912	881	866	920	874	230	269	500	530	1	1	46066730	400	-0.76	0.32	12	0.81	-1136.00	2726.00	3512	20240402	-75.28	827	20240805	4.96	3512	-75.28	20240402	827	4.96	20240805	3375	-74.28	20240402	795	9.18	20240805	0.31	N	060230	500	230 억	1180650	N	N	N	00	N
116	20241011	130544	57	100.00	KOSDAQ	화학	N	N	N	N	N	870	-27	5	-3.01	312201554	361158	60.82	896	897	842	1166	628	897	864.45	2.56	0	4526	958	927	912	881	866	920	874	230	269	500	530	1	1	46066730	401	-0.77	0.32	12	0.78	-1136.00	2726.00	3512	20240402	-75.23	827	20240805	5.20	3512	-75.23	20240402	827	5.20	20240805	3375	-74.22	20240402	795	9.43	20240805	0.31	N	060230	500	230 억	1180650	N	N	N	00	N
117	20241011	120541	57	100.00	KOSDAQ	화학	N	N	N	N	N	864	-33	5	-3.68	268793863	310889	52.35	896	897	842	1166	628	897	864.60	2.56	0	3266	958	927	912	881	866	920	874	230	269	500	530	1	1	46066730	398	-0.76	0.32	12	0.67	-1136.00	2726.00	3512	20240402	-75.40	827	20240805	4.47	3512	-75.40	20240402	827	4.47	20240805	3375	-74.40	20240402	795	8.68	20240805	0.31	N	060230	500	230 억	1180650	N	N	N	00	N
118	20241011	110540	57	100.00	KOSDAQ	화학	N	N	N	N	N	873	-24	5	-2.68	248024044	287002	48.33	896	897	842	1166	628	897	864.19	2.56	0	2646	958	927	912	881	866	920	874	230	269	500	530	1	1	46066730	402	-0.77	0.32	12	0.62	-1136.00	2726.00	3512	20240402	-75.14	827	20240805	5.56	3512	-75.14	20240402	827	5.56	20240805	3375	-74.13	20240402	795	9.81	20240805	0.31	N	060230	500	230 억	1180650	N	N	N	00	N
119	20241011	100548	57	100.00	KOSDAQ	화학	N	N	N	N	N	871	-26	5	-2.90	210640022	244369	41.15	896	897	842	1166	628	897	861.98	2.56	0	5995	958	927	912	881	866	920	874	230	269	500	530	1	1	46066730	401	-0.77	0.32	12	0.53	-1136.00	2726.00	3512	20240402	-75.20	827	20240805	5.32	3512	-75.20	20240402	827	5.32	20240805	3375	-74.19	20240402	795	9.56	20240805	0.31	N	060230	500	230 억	1180650	N	N	N	00	N
120	20241011	090543	57	100.00	KOSDAQ	화학	N	N	N	N	N	885	-12	5	-1.34	25188113	28449	4.79	896	897	860	1166	628	897	885.38	2.56	0	-954	958	927	912	881	866	920	874	230	269	500	530	1	1	46066730	408	-0.78	0.32	12	0.06	-1136.00	2726.00	3512	20240402	-74.80	827	20240805	7.01	3512	-74.80	20240402	827	7.01	20240805	3375	-73.78	20240402	795	11.32	20240805	0.31	N	060230	500	230 억	1180650	N	N	N	00	N
121	20241010	160555	57	100.00	KOSDAQ	화학	N	N	N	N	N	897	-55	5	-5.78	531575135	585561	47.40	943	943	897	1237	667	952	907.81	2.76	0	-90630	1048	999	960	911	872	1024	936	230	285	500	570	1	1	46066730	413	-0.79	0.33	12	1.27	-1136.00	2726.00	3512	20240402	-74.46	827	20240805	8.46	3512	-74.46	20240402	827	8.46	20240805	3375	-73.42	20240402	795	12.83	20240805	0.35	N	060230	500	230 억	1271280	N	N	N	00	N
122	20241010	150604	57	100.00	KOSDAQ	화학	N	N	N	N	N	910	-42	5	-4.41	455526878	501016	40.56	943	943	898	1237	667	952	909.21	2.76	0	-85211	1048	999	960	911	872	1024	936	230	285	500	570	1	1	46066730	419	-0.80	0.33	12	1.09	-1136.00	2726.00	3512	20240402	-74.09	827	20240805	10.04	3512	-74.09	20240402	827	10.04	20240805	3375	-73.04	20240402	795	14.47	20240805	0.35	N	060230	500	230 억	1271280	N	N	N	00	N
123	20241010	140600	57	100.00	KOSDAQ	화학	N	N	N	N	N	903	-49	5	-5.15	417604116	459264	37.18	943	943	898	1237	667	952	909.29	2.76	0	-74586	1048	999	960	911	872	1024	936	230	285	500	570	1	1	46066730	416	-0.79	0.33	12	1.00	-1136.00	2726.00	3512	20240402	-74.29	827	20240805	9.19	3512	-74.29	20240402	827	9.19	20240805	3375	-73.24	20240402	795	13.58	20240805	0.35	N	060230	500	230 억	1271280	N	N	N	00	N
124	20241010	130557	57	100.00	KOSDAQ	화학	N	N	N	N	N	905	-47	5	-4.94	389136611	427761	34.63	943	943	898	1237	667	952	909.71	2.76	0	-60603	1048	999	960	911	872	1024	936	230	285	500	570	1	1	46066730	417	-0.80	0.33	12	0.93	-1136.00	2726.00	3512	20240402	-74.23	827	20240805	9.43	3512	-74.23	20240402	827	9.43	20240805	3375	-73.19	20240402	795	13.84	20240805	0.35	N	060230	500	230 억	1271280	N	N	N	00	N
125	20241010	120558	57	100.00	KOSDAQ	화학	N	N	N	N	N	910	-42	5	-4.41	364493596	400577	32.43	943	943	898	1237	667	952	909.92	2.76	0	-50012	1048	999	960	911	872	1024	936	230	285	500	570	1	1	46066730	419	-0.80	0.33	12	0.87	-1136.00	2726.00	3512	20240402	-74.09	827	20240805	10.04	3512	-74.09	20240402	827	10.04	20240805	3375	-73.04	20240402	795	14.47	20240805	0.35	N	060230	500	230 억	1271280	N	N	N	00	N
126	20241010	110557	57	100.00	KOSDAQ	화학	N	N	N	N	N	910	-42	5	-4.41	296172060	324955	26.31	943	943	900	1237	667	952	911.42	2.76	0	-36072	1048	999	960	911	872	1024	936	230	285	500	570	1	1	46066730	419	-0.80	0.33	12	0.71	-1136.00	2726.00	3512	20240402	-74.09	827	20240805	10.04	3512	-74.09	20240402	827	10.04	20240805	3375	-73.04	20240402	795	14.47	20240805	0.35	N	060230	500	230 억	1271280	N	N	N	00	N
127	20241010	100557	57	100.00	KOSDAQ	화학	N	N	N	N	N	905	-47	5	-4.94	262300906	287627	23.28	943	943	900	1237	667	952	911.95	2.76	0	-21245	1048	999	960	911	872	1024	936	230	285	500	570	1	1	46066730	417	-0.80	0.33	12	0.62	-1136.00	2726.00	3512	20240402	-74.23	827	20240805	9.43	3512	-74.23	20240402	827	9.43	20240805	3375	-73.19	20240402	795	13.84	20240805	0.35	N	060230	500	230 억	1271280	N	N	N	00	N
128	20241010	090558	57	100.00	KOSDAQ	화학	N	N	N	N	N	921	-31	5	-3.26	53137945	57446	4.65	943	943	911	1237	667	952	925.01	2.76	0	-4171	1048	999	960	911	872	1024	936	230	285	500	570	1	1	46066730	424	-0.81	0.34	12	0.12	-1136.00	2726.00	3512	20240402	-73.78	827	20240805	11.37	3512	-73.78	20240402	827	11.37	20240805	3375	-72.71	20240402	795	15.85	20240805	0.35	N	060230	500	230 억	1271280	N	N	N	00	N
129	20241008	160554	57	100.00	KOSDAQ	화학	N	N	N	N	N	952	29	2	3.14	1181148408	1233208	64.43	928	1009	921	1199	647	923	957.79	2.92	0	-74348	1126	1024	968	866	810	996	838	230	276	500	550	1	1	46066730	439	-0.84	0.35	12	2.68	-1136.00	2726.00	3512	20240402	-72.89	827	20240805	15.11	3512	-72.89	20240402	827	15.11	20240805	3375	-71.79	20240402	795	19.75	20240805	0.24	N	060230	500	230 억	1345628	N	N	N	00	N
130	20241008	150557	57	100.00	KOSDAQ	화학	N	N	N	N	N	949	26	2	2.82	1146382319	1196629	62.52	928	1009	921	1199	647	923	958.01	2.92	0	-72983	1126	1024	968	866	810	996	838	230	276	500	550	1	1	46066730	437	-0.84	0.35	12	2.60	-1136.00	2726.00	3512	20240402	-72.98	827	20240805	14.75	3512	-72.98	20240402	827	14.75	20240805	3375	-71.88	20240402	795	19.37	20240805	0.24	N	060230	500	230 억	1345628	N	N	N	00	N
131	20241008	140556	57	100.00	KOSDAQ	화학	N	N	N	N	N	935	12	2	1.30	1074793402	1120687	58.55	928	1009	921	1199	647	923	959.05	2.92	0	-51913	1126	1024	968	866	810	996	838	230	276	500	550	1	1	46066730	431	-0.82	0.34	12	2.43	-1136.00	2726.00	3512	20240402	-73.38	827	20240805	13.06	3512	-73.38	20240402	827	13.06	20240805	3375	-72.30	20240402	795	17.61	20240805	0.24	N	060230	500	230 억	1345628	N	N	N	00	N
132	20241008	130555	57	100.00	KOSDAQ	화학	N	N	N	N	N	944	21	2	2.28	1012217632	1053885	55.06	928	1009	921	1199	647	923	960.46	2.92	0	-42192	1126	1024	968	866	810	996	838	230	276	500	550	1	1	46066730	435	-0.83	0.35	12	2.29	-1136.00	2726.00	3512	20240402	-73.12	827	20240805	14.15	3512	-73.12	20240402	827	14.15	20240805	3375	-72.03	20240402	795	18.74	20240805	0.24	N	060230	500	230 억	1345628	N	N	N	00	N
133	20241008	120556	57	100.00	KOSDAQ	화학	N	N	N	N	N	950	27	2	2.93	957104747	995770	52.02	928	1009	921	1199	647	923	961.17	2.92	0	-35569	1126	1024	968	866	810	996	838	230	276	500	550	1	1	46066730	438	-0.84	0.35	12	2.16	-1136.00	2726.00	3512	20240402	-72.95	827	20240805	14.87	3512	-72.95	20240402	827	14.87	20240805	3375	-71.85	20240402	795	19.50	20240805	0.24	N	060230	500	230 억	1345628	N	N	N	00	N
134	20241008	110555	57	100.00	KOSDAQ	화학	N	N	N	N	N	961	38	2	4.12	762646279	793647	41.46	928	1009	921	1199	647	923	960.94	2.92	0	-17384	1126	1024	968	866	810	996	838	230	276	500	550	1	1	46066730	443	-0.85	0.35	12	1.72	-1136.00	2726.00	3512	20240402	-72.64	827	20240805	16.20	3512	-72.64	20240402	827	16.20	20240805	3375	-71.53	20240402	795	20.88	20240805	0.24	N	060230	500	230 억	1345628	N	N	N	00	N
135	20241008	100557	57	100.00	KOSDAQ	화학	N	N	N	N	N	929	6	2	0.65	157231209	169348	8.85	928	938	921	1199	647	923	928.45	2.92	0	-11343	1126	1024	968	866	810	996	838	230	276	500	550	1	1	46066730	428	-0.82	0.34	12	0.37	-1136.00	2726.00	3512	20240402	-73.55	827	20240805	12.33	3512	-73.55	20240402	827	12.33	20240805	3375	-72.47	20240402	795	16.86	20240805	0.24	N	060230	500	230 억	1345628	N	N	N	00	N
136	20241008	090555	57	100.00	KOSDAQ	화학	N	N	N	N	N	933	10	2	1.08	42091616	45153	2.36	928	938	923	1199	647	923	932.20	2.92	0	-11440	1126	1024	968	866	810	996	838	230	276	500	550	1	1	46066730	430	-0.82	0.34	12	0.10	-1136.00	2726.00	3512	20240402	-73.43	827	20240805	12.82	3512	-73.43	20240402	827	12.82	20240805	3375	-72.36	20240402	795	17.36	20240805	0.24	N	060230	500	230 억	1345628	N	N	N	00	N
137	20241007	160555	57	100.00	KOSDAQ	화학	N	N	N	N	N	923	4	2	0.44	1853867231	1908811	156.89	960	1070	912	1194	644	919	971.22	3.34	0	-190255	1046	982	935	871	824	959	848	230	275	500	550	1	1	46066730	425	-0.81	0.34	12	4.14	-1136.00	2726.00	3591	20230922	-74.30	827	20240805	11.61	3512	-73.72	20240402	827	11.61	20240805	3375	-72.65	20240402	795	16.10	20240805	0.15	N	060230	500	230 억	1539497	N	N	N	00	N
138	20241007	150539	57	100.00	KOSDAQ	화학	N	N	N	N	N	921	2	2	0.22	1813661066	1865115	153.30	960	1070	919	1194	644	919	972.41	3.34	0	-181455	1046	982	935	871	824	959	848	230	275	500	550	1	1	46066730	424	-0.81	0.34	12	4.05	-1136.00	2726.00	3591	20230922	-74.35	827	20240805	11.37	3512	-73.78	20240402	827	11.37	20240805	3375	-72.71	20240402	795	15.85	20240805	0.15	N	060230	500	230 억	1539497	N	N	N	00	N
139	20241007	140559	57	100.00	KOSDAQ	화학	N	N	N	N	N	945	26	2	2.83	1650856269	1690000	138.90	960	1070	919	1194	644	919	976.84	3.34	0	-170843	1046	982	935	871	824	959	848	230	275	500	550	1	1	46066730	435	-0.83	0.35	12	3.67	-1136.00	2726.00	3591	20230922	-73.68	827	20240805	14.27	3512	-73.09	20240402	827	14.27	20240805	3375	-72.00	20240402	795	18.87	20240805	0.15	N	060230	500	230 억	1539497	N	N	N	00	N
140	20241007	130542	57	100.00	KOSDAQ	화학	N	N	N	N	N	954	35	2	3.81	1568136988	1602375	131.70	960	1070	919	1194	644	919	978.63	3.34	0	-165466	1046	982	935	871	824	959	848	230	275	500	550	1	1	46066730	439	-0.84	0.35	12	3.48	-1136.00	2726.00	3591	20230922	-73.43	827	20240805	15.36	3512	-72.84	20240402	827	15.36	20240805	3375	-71.73	20240402	795	20.00	20240805	0.15	N	060230	500	230 억	1539497	N	N	N	00	N
141	20241007	120612	57	100.00	KOSDAQ	화학	N	N	N	N	N	924	5	2	0.54	1406032791	1429547	117.50	960	1070	919	1194	644	919	983.55	3.34	0	-99735	1046	982	935	871	824	959	848	230	275	500	550	1	1	46066730	426	-0.81	0.34	12	3.10	-1136.00	2726.00	3591	20230922	-74.27	827	20240805	11.73	3512	-73.69	20240402	827	11.73	20240805	3375	-72.62	20240402	795	16.23	20240805	0.15	N	060230	500	230 억	1539497	N	N	N	00	N
142	20241007	110533	57	100.00	KOSDAQ	화학	N	N	N	N	N	963	44	2	4.79	1114416450	1117421	91.84	960	1070	925	1194	644	919	997.31	3.34	0	-81044	1046	982	935	871	824	959	848	230	275	500	550	1	1	46066730	444	-0.85	0.35	12	2.43	-1136.00	2726.00	3591	20230922	-73.18	827	20240805	16.44	3512	-72.58	20240402	827	16.44	20240805	3375	-71.47	20240402	795	21.13	20240805	0.15	N	060230	500	230 억	1539497	N	N	N	00	N
143	20241007	100532	57	100.00	KOSDAQ	화학	N	N	N	N	N	974	55	2	5.98	994867934	993245	81.64	960	1070	925	1194	644	919	1001.63	3.34	0	-70776	1046	982	935	871	824	959	848	230	275	500	550	1	1	46066730	449	-0.86	0.36	12	2.16	-1136.00	2726.00	3591	20230922	-72.88	827	20240805	17.78	3512	-72.27	20240402	827	17.78	20240805	3375	-71.14	20240402	795	22.52	20240805	0.15	N	060230	500	230 억	1539497	N	N	N	00	N
144	20241007	090514	57	100.00	KOSDAQ	화학	N	N	N	N	N	926	7	2	0.76	27853353	29374	2.41	960	963	926	1194	644	919	948.23	3.34	0	-6542	1046	982	935	871	824	959	848	230	275	500	550	1	1	46066730	427	-0.82	0.34	12	0.06	-1136.00	2726.00	3591	20230922	-74.21	827	20240805	11.97	3512	-73.63	20240402	827	11.97	20240805	3375	-72.56	20240402	795	16.48	20240805	0.15	N	060230	500	230 억	1539497	N	N	N	00	N
145	20241004	160516	57	100.00	KOSDAQ	화학	N	N	N	N	N	919	-81	5	-8.10	1119950796	1214515	184.91	999	999	888	1300	700	1000	922.14	3.87	0	-241574	1122	1061	1026	965	930	1043	947	230	300	500	600	1	1	46066730	423	-0.81	0.34	12	2.64	-1136.00	2726.00	3591	20230922	-74.41	827	20240805	11.12	3512	-73.83	20240402	827	11.12	20240805	3375	-72.77	20240402	795	15.60	20240805	0.11	N	060230	500	230 억	1781071	N	N	N	00	N
146	20241004	150521	57	100.00	KOSDAQ	화학	N	N	N	N	N	925	-75	5	-7.50	1097888927	1190546	181.26	999	999	888	1300	700	1000	922.17	3.87	0	-238395	1122	1061	1026	965	930	1043	947	230	300	500	600	1	1	46066730	426	-0.81	0.34	12	2.58	-1136.00	2726.00	3591	20230922	-74.24	827	20240805	11.85	3512	-73.66	20240402	827	11.85	20240805	3375	-72.59	20240402	795	16.35	20240805	0.11	N	060230	500	230 억	1781071	N	N	N	00	N
147	20241004	140522	57	100.00	KOSDAQ	화학	N	N	N	N	N	921	-79	5	-7.90	1026116593	1112554	169.39	999	999	888	1300	700	1000	922.31	3.87	0	-237432	1122	1061	1026	965	930	1043	947	230	300	500	600	1	1	46066730	424	-0.81	0.34	12	2.42	-1136.00	2726.00	3591	20230922	-74.35	827	20240805	11.37	3512	-73.78	20240402	827	11.37	20240805	3375	-72.71	20240402	795	15.85	20240805	0.11	N	060230	500	230 억	1781071	N	N	N	00	N
148	20241004	130520	57	100.00	KOSDAQ	화학	N	N	N	N	N	911	-89	5	-8.90	931487648	1010739	153.89	999	999	888	1300	700	1000	921.59	3.87	0	-213510	1122	1061	1026	965	930	1043	947	230	300	500	600	1	1	46066730	420	-0.80	0.33	12	2.19	-1136.00	2726.00	3591	20230922	-74.63	827	20240805	10.16	3512	-74.06	20240402	827	10.16	20240805	3375	-73.01	20240402	795	14.59	20240805	0.11	N	060230	500	230 억	1781071	N	N	N	00	N
149	20241004	120520	57	100.00	KOSDAQ	화학	N	N	N	N	N	918	-82	5	-8.20	877500442	951526	144.87	999	999	888	1300	700	1000	922.20	3.87	0	-210478	1122	1061	1026	965	930	1043	947	230	300	500	600	1	1	46066730	423	-0.81	0.34	12	2.07	-1136.00	2726.00	3591	20230922	-74.44	827	20240805	11.00	3512	-73.86	20240402	827	11.00	20240805	3375	-72.80	20240402	795	15.47	20240805	0.11	N	060230	500	230 억	1781071	N	N	N	00	N
150	20241004	110517	57	100.00	KOSDAQ	화학	N	N	N	N	N	914	-86	5	-8.60	791894803	857946	130.62	999	999	888	1300	700	1000	923.01	3.87	0	-191622	1122	1061	1026	965	930	1043	947	230	300	500	600	1	1	46066730	421	-0.80	0.34	12	1.86	-1136.00	2726.00	3591	20230922	-74.55	827	20240805	10.52	3512	-73.97	20240402	827	10.52	20240805	3375	-72.92	20240402	795	14.97	20240805	0.11	N	060230	500	230 억	1781071	N	N	N	00	N
151	20241004	100515	57	100.00	KOSDAQ	화학	N	N	N	N	N	891	-109	5	-10.90	563614591	606455	92.33	999	999	891	1300	700	1000	929.36	3.87	0	-198402	1122	1061	1026	965	930	1043	947	230	300	500	600	1	1	46066730	410	-0.78	0.33	12	1.32	-1136.00	2726.00	3591	20230922	-75.19	827	20240805	7.74	3512	-74.63	20240402	827	7.74	20240805	3375	-73.60	20240402	795	12.08	20240805	0.11	N	060230	500	230 억	1781071	N	N	N	00	N
152	20241004	090516	57	100.00	KOSDAQ	화학	N	N	N	N	N	961	-39	5	-3.90	42327852	43762	6.66	999	999	952	1300	700	1000	967.23	3.87	0	-375	1122	1061	1026	965	930	1043	947	230	300	500	600	1	1	46066730	443	-0.85	0.35	12	0.09	-1136.00	2726.00	3591	20230922	-73.24	827	20240805	16.20	3512	-72.64	20240402	827	16.20	20240805	3375	-71.53	20240402	795	20.88	20240805	0.11	N	060230	500	230 억	1781071	N	N	N	00	N
153	20241002	160513	57	100.00	KOSDAQ	화학	N	N	N	N	N	1000	-88	5	-8.09	616335059	598671	25.32	1030	1087	991	1414	762	1088	1029.46	4.24	107408	-170801	1368	1228	1101	961	834	1164	897	230	326	500	650	1	1	46066730	461	-0.88	0.37	12	1.30	-1136.00	2726.00	3591	20230922	-72.15	827	20240805	20.92	3512	-71.53	20240402	827	20.92	20240805	3375	-70.37	20240402	795	25.79	20240805	0.11	N	060230	500	230 억	1951872	N	N	N	00	N
154	20241002	150523	57	100.00	KOSDAQ	화학	N	N	N	N	N	1012	-76	5	-6.99	556820799	539250	22.81	1030	1087	1008	1414	762	1088	1032.52	4.24	107408	-153693	1368	1228	1101	961	834	1164	897	230	326	500	650	1	1	46066730	466	-0.89	0.37	12	1.17	-1136.00	2726.00	3591	20230922	-71.82	827	20240805	22.37	3512	-71.18	20240402	827	22.37	20240805	3375	-70.01	20240402	795	27.30	20240805	0.11	N	060230	500	230 억	1951872	N	N	N	00	N
155	20241002	140521	57	100.00	KOSDAQ	화학	N	N	N	N	N	1029	-59	5	-5.42	465663716	449879	19.03	1030	1087	1010	1414	762	1088	1035.01	4.24	107408	-114196	1368	1228	1101	961	834	1164	897	230	326	500	650	1	1	46066730	474	-0.91	0.38	12	0.98	-1136.00	2726.00	3591	20230922	-71.35	827	20240805	24.43	3512	-70.70	20240402	827	24.43	20240805	3375	-69.51	20240402	795	29.43	20240805	0.11	N	060230	500	230 억	1951872	N	N	N	00	N
156	20241002	130517	57	100.00	KOSDAQ	화학	N	N	N	N	N	1024	-64	5	-5.88	429947543	415238	17.57	1030	1087	1010	1414	762	1088	1035.35	4.24	107408	-95639	1368	1228	1101	961	834	1164	897	230	326	500	650	1	1	46066730	472	-0.90	0.38	12	0.90	-1136.00	2726.00	3591	20230922	-71.48	827	20240805	23.82	3512	-70.84	20240402	827	23.82	20240805	3375	-69.66	20240402	795	28.81	20240805	0.11	N	060230	500	230 억	1951872	N	N	N	00	N
157	20241002	120514	57	100.00	KOSDAQ	화학	N	N	N	N	N	1021	-67	5	-6.16	386694986	372888	15.77	1030	1087	1010	1414	762	1088	1036.94	4.24	107408	-84296	1368	1228	1101	961	834	1164	897	230	326	500	650	1	1	46066730	470	-0.90	0.37	12	0.81	-1136.00	2726.00	3591	20230922	-71.57	827	20240805	23.46	3512	-70.93	20240402	827	23.46	20240805	3375	-69.75	20240402	795	28.43	20240805	0.11	N	060230	500	230 억	1951872	N	N	N	00	N
158	20241002	110508	57	100.00	KOSDAQ	화학	N	N	N	N	N	1028	-60	5	-5.51	267445808	258087	10.92	1030	1087	1010	1414	762	1088	1036.14	4.24	107408	-62611	1368	1228	1101	961	834	1164	897	230	326	500	650	1	1	46066730	474	-0.90	0.38	12	0.56	-1136.00	2726.00	3591	20230922	-71.37	827	20240805	24.30	3512	-70.73	20240402	827	24.30	20240805	3375	-69.54	20240402	795	29.31	20240805	0.11	N	060230	500	230 억	1951872	N	N	N	00	N
159	20241002	100507	57	100.00	KOSDAQ	화학	N	N	N	N	N	1055	-33	5	-3.03	177653617	171831	7.27	1030	1087	1010	1414	762	1088	1033.69	4.24	107408	-46512	1368	1228	1101	961	834	1164	897	230	326	500	650	1	1	46066730	486	-0.93	0.39	12	0.37	-1136.00	2726.00	3591	20230922	-70.62	827	20240805	27.57	3512	-69.96	20240402	827	27.57	20240805	3375	-68.74	20240402	795	32.70	20240805	0.11	N	060230	500	230 억	1951872	N	N	N	00	N
160	20241002	090505	57	100.00	KOSDAQ	화학	N	N	N	N	N	1043	-45	5	-4.14	17317295	16452	0.70	1030	1087	1030	1414	762	1088	1051.20	4.24	107408	-6553	1368	1228	1101	961	834	1164	897	230	326	500	650	1	1	46066730	480	-0.92	0.38	12	0.04	-1136.00	2726.00	3591	20230922	-70.96	827	20240805	26.12	3512	-70.30	20240402	827	26.12	20240805	3375	-69.10	20240402	795	31.19	20240805	0.11	N	060230	500	230 억	1951872	N	N	N	00	N

64 KiB Raw Blame History

64 KiB

Raw Blame History