KissMeData/092070/price/prices-20241001.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

69 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	160802	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10580	490	2	4.86	1042394730	98733	417.14	10040	10790	9940	13110	7070	10090	10557.71	1.99	36246	10543	10316	10153	9926	9763	10235	9845	58	3020	500	7460	10	1	11571858	1224	23.67	0.79	12	0.85	447.00	13395.00	26350	20240408	-59.85	9900	20241023	6.87	26350	-59.85	20240408	9900	6.87	20241023	26350	-59.85	20240408	9900	6.87	20241023	3.31	N	092070	500	57 억	230693	N	N	3	N	N
3	20241031	150813	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10620	530	2	5.25	991241830	93944	396.91	10040	10790	9940	13110	7070	10090	10551.41	1.99	36292	10543	10316	10153	9926	9763	10235	9845	58	3020	500	7460	10	1	11571858	1229	23.76	0.79	12	0.81	447.00	13395.00	26350	20240408	-59.70	9900	20241023	7.27	26350	-59.70	20240408	9900	7.27	20241023	26350	-59.70	20240408	9900	7.27	20241023	3.31	N	092070	500	57 억	230693	N	N	13	N	N
4	20241031	140812	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10730	640	2	6.34	808586290	76925	325.00	10040	10790	9940	13110	7070	10090	10511.36	1.99	38106	10543	10316	10153	9926	9763	10235	9845	58	3020	500	7460	10	1	11571858	1242	24.00	0.80	12	0.66	447.00	13395.00	26350	20240408	-59.28	9900	20241023	8.38	26350	-59.28	20240408	9900	8.38	20241023	26350	-59.28	20240408	9900	8.38	20241023	3.31	N	092070	500	57 억	230693	N	N	13	N	N
5	20241031	130811	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10590	500	2	4.96	441402620	42628	180.10	10040	10600	9940	13110	7070	10090	10354.76	1.99	22871	10543	10316	10153	9926	9763	10235	9845	58	3020	500	7460	10	1	11571858	1225	23.69	0.79	12	0.37	447.00	13395.00	26350	20240408	-59.81	9900	20241023	6.97	26350	-59.81	20240408	9900	6.97	20241023	26350	-59.81	20240408	9900	6.97	20241023	3.31	N	092070	500	57 억	230693	N	N	13	N	N
6	20241031	120812	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10570	480	2	4.76	341879950	33177	140.17	10040	10600	9940	13110	7070	10090	10304.73	1.99	16416	10543	10316	10153	9926	9763	10235	9845	58	3020	500	7460	10	1	11571858	1223	23.65	0.79	12	0.29	447.00	13395.00	26350	20240408	-59.89	9900	20241023	6.77	26350	-59.89	20240408	9900	6.77	20241023	26350	-59.89	20240408	9900	6.77	20241023	3.31	N	092070	500	57 억	230693	N	N	13	N	N
7	20241031	110812	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10480	390	2	3.87	232265950	22762	96.17	10040	10490	9940	13110	7070	10090	10204.11	1.99	10792	10543	10316	10153	9926	9763	10235	9845	58	3020	500	7460	10	1	11571858	1213	23.45	0.78	12	0.20	447.00	13395.00	26350	20240408	-60.23	9900	20241023	5.86	26350	-60.23	20240408	9900	5.86	20241023	26350	-60.23	20240408	9900	5.86	20241023	3.31	N	092070	500	57 억	230693	N	N	13	N	N
8	20241031	100811	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10110	20	2	0.20	73929120	7377	31.17	10040	10290	9940	13110	7070	10090	10021.57	1.99	-2536	10543	10316	10153	9926	9763	10235	9845	58	3020	500	7460	10	1	11571858	1170	22.62	0.75	12	0.06	447.00	13395.00	26350	20240408	-61.63	9900	20241023	2.12	26350	-61.63	20240408	9900	2.12	20241023	26350	-61.63	20240408	9900	2.12	20241023	3.31	N	092070	500	57 억	230693	N	N	13	N	N
9	20241031	090809	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9960	-130	5	-1.29	41168290	4106	17.35	10040	10290	9960	13110	7070	10090	10026.37	1.99	-3484	10543	10316	10153	9926	9763	10235	9845	58	3020	500	7460	10	1	11571858	1153	22.28	0.74	12	0.04	447.00	13395.00	26350	20240408	-62.20	9900	20241023	0.61	26350	-62.20	20240408	9900	0.61	20241023	26350	-62.20	20240408	9900	0.61	20241023	3.31	N	092070	500	57 억	230693	N	N	13	N	N
10	20241030	160807	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10090	-110	5	-1.08	238645770	23668	93.95	10200	10380	9990	13260	7140	10200	10083.06	2.01	-2096	10626	10412	10216	10002	9806	10315	9905	58	3060	500	7540	10	1	11571858	1168	22.57	0.75	12	0.20	447.00	13395.00	26350	20240408	-61.71	9900	20241023	1.92	26350	-61.71	20240408	9900	1.92	20241023	26350	-61.71	20240408	9900	1.92	20241023	3.32	N	092070	500	57 억	232783	N	N	12	N	N
11	20241030	150826	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10030	-170	5	-1.67	210670690	20878	82.88	10200	10380	9990	13260	7140	10200	10090.56	2.01	-2348	10626	10412	10216	10002	9806	10315	9905	58	3060	500	7540	10	1	11571858	1161	22.44	0.75	12	0.18	447.00	13395.00	26350	20240408	-61.94	9900	20241023	1.31	26350	-61.94	20240408	9900	1.31	20241023	26350	-61.94	20240408	9900	1.31	20241023	3.32	N	092070	500	57 억	232783	N	N	439	N	N
12	20241030	140810	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10120	-80	5	-0.78	173062350	17136	68.02	10200	10380	9990	13260	7140	10200	10099.34	2.01	-1494	10626	10412	10216	10002	9806	10315	9905	58	3060	500	7540	10	1	11571858	1171	22.64	0.76	12	0.15	447.00	13395.00	26350	20240408	-61.59	9900	20241023	2.22	26350	-61.59	20240408	9900	2.22	20241023	26350	-61.59	20240408	9900	2.22	20241023	3.32	N	092070	500	57 억	232783	N	N	439	N	N
13	20241030	130814	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10100	-100	5	-0.98	149699440	14826	58.85	10200	10380	9990	13260	7140	10200	10097.09	2.01	-877	10626	10412	10216	10002	9806	10315	9905	58	3060	500	7540	10	1	11571858	1169	22.60	0.75	12	0.13	447.00	13395.00	26350	20240408	-61.67	9900	20241023	2.02	26350	-61.67	20240408	9900	2.02	20241023	26350	-61.67	20240408	9900	2.02	20241023	3.32	N	092070	500	57 억	232783	N	N	439	N	N
14	20241030	120825	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10180	-20	5	-0.20	51027030	5010	19.89	10200	10380	10130	13260	7140	10200	10185.04	2.01	-1087	10626	10412	10216	10002	9806	10315	9905	58	3060	500	7540	10	1	11571858	1178	22.77	0.76	12	0.04	447.00	13395.00	26350	20240408	-61.37	9900	20241023	2.83	26350	-61.37	20240408	9900	2.83	20241023	26350	-61.37	20240408	9900	2.83	20241023	3.32	N	092070	500	57 억	232783	N	N	439	N	N
15	20241030	110811	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10250	50	2	0.49	36142270	3546	14.08	10200	10380	10130	13260	7140	10200	10192.41	2.01	-1346	10626	10412	10216	10002	9806	10315	9905	58	3060	500	7540	10	1	11571858	1186	22.93	0.77	12	0.03	447.00	13395.00	26350	20240408	-61.10	9900	20241023	3.54	26350	-61.10	20240408	9900	3.54	20241023	26350	-61.10	20240408	9900	3.54	20241023	3.32	N	092070	500	57 억	232783	N	N	439	N	N
16	20241030	100809	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10180	-20	5	-0.20	20602300	2023	8.03	10200	10380	10130	13260	7140	10200	10184.03	2.01	-1306	10626	10412	10216	10002	9806	10315	9905	58	3060	500	7540	10	1	11571858	1178	22.77	0.76	12	0.02	447.00	13395.00	26350	20240408	-61.37	9900	20241023	2.83	26350	-61.37	20240408	9900	2.83	20241023	26350	-61.37	20240408	9900	2.83	20241023	3.32	N	092070	500	57 억	232783	N	N	439	N	N
17	20241030	090813	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10340	140	2	1.37	603630	59	0.23	10200	10380	10200	13260	7140	10200	10231.02	2.01	-16	10626	10412	10216	10002	9806	10315	9905	58	3060	500	7540	10	1	11571858	1197	23.13	0.77	12	0.00	447.00	13395.00	26350	20240408	-60.76	9900	20241023	4.44	26350	-60.76	20240408	9900	4.44	20241023	26350	-60.76	20240408	9900	4.44	20241023	3.32	N	092070	500	57 억	232783	N	N	439	N	N
18	20241029	160743	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10200	-210	5	-2.02	255454490	25180	232.67	10410	10430	10020	13530	7290	10410	10145.13	2.07	-6500	10683	10546	10333	10196	9983	10615	10265	58	3120	500	7700	10	1	11571858	1180	22.82	0.76	12	0.22	447.00	13395.00	26350	20240408	-61.29	9900	20241023	3.03	26350	-61.29	20240408	9900	3.03	20241023	26350	-61.29	20240408	9900	3.03	20241023	3.33	N	092070	500	57 억	239308	N	N	439	N	N
19	20241029	150755	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10290	-120	5	-1.15	238132180	23481	216.97	10410	10430	10020	13530	7290	10410	10141.48	2.07	-6925	10683	10546	10333	10196	9983	10615	10265	58	3120	500	7700	10	1	11571858	1191	23.02	0.77	12	0.20	447.00	13395.00	26350	20240408	-60.95	9900	20241023	3.94	26350	-60.95	20240408	9900	3.94	20241023	26350	-60.95	20240408	9900	3.94	20241023	3.33	N	092070	500	57 억	239308	N	N	0	N	N
20	20241029	140708	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10060	-350	5	-3.36	192113240	18954	175.14	10410	10430	10020	13530	7290	10410	10135.76	2.07	-8130	10683	10546	10333	10196	9983	10615	10265	58	3120	500	7700	10	1	11571858	1164	22.51	0.75	12	0.16	447.00	13395.00	26350	20240408	-61.82	9900	20241023	1.62	26350	-61.82	20240408	9900	1.62	20241023	26350	-61.82	20240408	9900	1.62	20241023	3.33	N	092070	500	57 억	239308	N	N	0	N	N
21	20241029	130749	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10060	-350	5	-3.36	166215740	16380	151.36	10410	10430	10060	13530	7290	10410	10147.48	2.07	-6397	10683	10546	10333	10196	9983	10615	10265	58	3120	500	7700	10	1	11571858	1164	22.51	0.75	12	0.14	447.00	13395.00	26350	20240408	-61.82	9900	20241023	1.62	26350	-61.82	20240408	9900	1.62	20241023	26350	-61.82	20240408	9900	1.62	20241023	3.33	N	092070	500	57 억	239308	N	N	0	N	N
22	20241029	120752	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10200	-210	5	-2.02	121361400	11937	110.30	10410	10430	10070	13530	7290	10410	10166.83	2.07	-4428	10683	10546	10333	10196	9983	10615	10265	58	3120	500	7700	10	1	11571858	1180	22.82	0.76	12	0.10	447.00	13395.00	26350	20240408	-61.29	9900	20241023	3.03	26350	-61.29	20240408	9900	3.03	20241023	26350	-61.29	20240408	9900	3.03	20241023	3.33	N	092070	500	57 억	239308	N	N	0	N	N
23	20241029	110806	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10210	-200	5	-1.92	113183880	11135	102.89	10410	10430	10070	13530	7290	10410	10164.70	2.07	-3873	10683	10546	10333	10196	9983	10615	10265	58	3120	500	7700	10	1	11571858	1181	22.84	0.76	12	0.10	447.00	13395.00	26350	20240408	-61.25	9900	20241023	3.13	26350	-61.25	20240408	9900	3.13	20241023	26350	-61.25	20240408	9900	3.13	20241023	3.33	N	092070	500	57 억	239308	N	N	0	N	N
24	20241029	100749	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10230	-180	5	-1.73	105508130	10382	95.93	10410	10430	10070	13530	7290	10410	10162.60	2.07	-3671	10683	10546	10333	10196	9983	10615	10265	58	3120	500	7700	10	1	11571858	1184	22.89	0.76	12	0.09	447.00	13395.00	26350	20240408	-61.18	9900	20241023	3.33	26350	-61.18	20240408	9900	3.33	20241023	26350	-61.18	20240408	9900	3.33	20241023	3.33	N	092070	500	57 억	239308	N	N	0	N	N
25	20241028	160741	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10410	190	2	1.86	111646170	10771	63.50	10120	10470	10120	13280	7160	10220	10365.44	2.05	1901	10700	10460	10240	10000	9780	10350	9890	58	3060	500	7560	10	1	11571858	1205	23.29	0.78	12	0.09	447.00	13395.00	26350	20240408	-60.49	9900	20241023	5.15	26350	-60.49	20240408	9900	5.15	20241023	26350	-60.49	20240408	9900	5.15	20241023	3.32	N	092070	500	57 억	237361	N	N	0	N	N
26	20241028	150747	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10440	220	2	2.15	108996380	10516	62.00	10120	10470	10120	13280	7160	10220	10364.81	2.05	1971	10700	10460	10240	10000	9780	10350	9890	58	3060	500	7560	10	1	11571858	1208	23.36	0.78	12	0.09	447.00	13395.00	26350	20240408	-60.38	9900	20241023	5.45	26350	-60.38	20240408	9900	5.45	20241023	26350	-60.38	20240408	9900	5.45	20241023	3.32	N	092070	500	57 억	237361	N	N	0	N	N
27	20241028	140748	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10460	240	2	2.35	90282870	8720	51.41	10120	10460	10120	13280	7160	10220	10353.54	2.05	2064	10700	10460	10240	10000	9780	10350	9890	58	3060	500	7560	10	1	11571858	1210	23.40	0.78	12	0.08	447.00	13395.00	26350	20240408	-60.30	9900	20241023	5.66	26350	-60.30	20240408	9900	5.66	20241023	26350	-60.30	20240408	9900	5.66	20241023	3.32	N	092070	500	57 억	237361	N	N	0	N	N
28	20241028	130745	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10330	110	2	1.08	57046890	5528	32.59	10120	10430	10120	13280	7160	10220	10319.63	2.05	319	10700	10460	10240	10000	9780	10350	9890	58	3060	500	7560	10	1	11571858	1195	23.11	0.77	12	0.05	447.00	13395.00	26350	20240408	-60.80	9900	20241023	4.34	26350	-60.80	20240408	9900	4.34	20241023	26350	-60.80	20240408	9900	4.34	20241023	3.32	N	092070	500	57 억	237361	N	N	0	N	N
29	20241028	120746	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10370	150	2	1.47	48028630	4659	27.47	10120	10430	10120	13280	7160	10220	10308.79	2.05	40	10700	10460	10240	10000	9780	10350	9890	58	3060	500	7560	10	1	11571858	1200	23.20	0.77	12	0.04	447.00	13395.00	26350	20240408	-60.65	9900	20241023	4.75	26350	-60.65	20240408	9900	4.75	20241023	26350	-60.65	20240408	9900	4.75	20241023	3.32	N	092070	500	57 억	237361	N	N	0	N	N
30	20241028	110642	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10310	90	2	0.88	31875810	3093	18.23	10120	10430	10120	13280	7160	10220	10305.79	2.05	-646	10700	10460	10240	10000	9780	10350	9890	58	3060	500	7560	10	1	11571858	1193	23.06	0.77	12	0.03	447.00	13395.00	26350	20240408	-60.87	9900	20241023	4.14	26350	-60.87	20240408	9900	4.14	20241023	26350	-60.87	20240408	9900	4.14	20241023	3.32	N	092070	500	57 억	237361	N	N	0	N	N
31	20241028	100741	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10250	30	2	0.29	24569090	2382	14.04	10120	10430	10120	13280	7160	10220	10314.48	2.05	-716	10700	10460	10240	10000	9780	10350	9890	58	3060	500	7560	10	1	11571858	1186	22.93	0.77	12	0.02	447.00	13395.00	26350	20240408	-61.10	9900	20241023	3.54	26350	-61.10	20240408	9900	3.54	20241023	26350	-61.10	20240408	9900	3.54	20241023	3.32	N	092070	500	57 억	237361	N	N	0	N	N
32	20241028	090741	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10250	30	2	0.29	2826260	276	1.63	10120	10270	10120	13280	7160	10220	10240.07	2.05	-235	10700	10460	10240	10000	9780	10350	9890	58	3060	500	7560	10	1	11571858	1186	22.93	0.77	12	0.00	447.00	13395.00	26350	20240408	-61.10	9900	20241023	3.54	26350	-61.10	20240408	9900	3.54	20241023	26350	-61.10	20240408	9900	3.54	20241023	3.32	N	092070	500	57 억	237361	N	N	0	N	N
33	20241025	160740	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10220	-10	5	-0.10	171542980	16943	71.36	10230	10480	10020	13290	7170	10230	10124.71	2.09	-3651	10916	10572	10366	10022	9816	10470	9920	58	3060	500	7570	10	1	11571858	1183	22.86	0.76	12	0.15	447.00	13395.00	26350	20240408	-61.21	9900	20241023	3.23	26350	-61.21	20240408	9900	3.23	20241023	26350	-61.21	20240408	9900	3.23	20241023	3.39	N	092070	500	57 억	242162	N	N	0	N	N
34	20241025	150745	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10130	-100	5	-0.98	154822470	15300	64.44	10230	10480	10020	13290	7170	10230	10119.12	2.09	-3692	10916	10572	10366	10022	9816	10470	9920	58	3060	500	7570	10	1	11571858	1172	22.66	0.76	12	0.13	447.00	13395.00	26350	20240408	-61.56	9900	20241023	2.32	26350	-61.56	20240408	9900	2.32	20241023	26350	-61.56	20240408	9900	2.32	20241023	3.39	N	092070	500	57 억	242162	N	N	0	N	N
35	20241025	140743	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10140	-90	5	-0.88	105703540	10439	43.96	10230	10480	10020	13290	7170	10230	10125.83	2.09	-4687	10916	10572	10366	10022	9816	10470	9920	58	3060	500	7570	10	1	11571858	1173	22.68	0.76	12	0.09	447.00	13395.00	26350	20240408	-61.52	9900	20241023	2.42	26350	-61.52	20240408	9900	2.42	20241023	26350	-61.52	20240408	9900	2.42	20241023	3.39	N	092070	500	57 억	242162	N	N	0	N	N
36	20241025	130745	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10150	-80	5	-0.78	83217920	8210	34.58	10230	10480	10020	13290	7170	10230	10136.17	2.09	-3917	10916	10572	10366	10022	9816	10470	9920	58	3060	500	7570	10	1	11571858	1175	22.71	0.76	12	0.07	447.00	13395.00	26350	20240408	-61.48	9900	20241023	2.53	26350	-61.48	20240408	9900	2.53	20241023	26350	-61.48	20240408	9900	2.53	20241023	3.39	N	092070	500	57 억	242162	N	N	0	N	N
37	20241025	120747	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10150	-80	5	-0.78	78215900	7717	32.50	10230	10480	10020	13290	7170	10230	10135.53	2.09	-3555	10916	10572	10366	10022	9816	10470	9920	58	3060	500	7570	10	1	11571858	1175	22.71	0.76	12	0.07	447.00	13395.00	26350	20240408	-61.48	9900	20241023	2.53	26350	-61.48	20240408	9900	2.53	20241023	26350	-61.48	20240408	9900	2.53	20241023	3.39	N	092070	500	57 억	242162	N	N	0	N	N
38	20241025	110741	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10090	-140	5	-1.37	70405330	6945	29.25	10230	10480	10020	13290	7170	10230	10137.56	2.09	-3314	10916	10572	10366	10022	9816	10470	9920	58	3060	500	7570	10	1	11571858	1168	22.57	0.75	12	0.06	447.00	13395.00	26350	20240408	-61.71	9900	20241023	1.92	26350	-61.71	20240408	9900	1.92	20241023	26350	-61.71	20240408	9900	1.92	20241023	3.39	N	092070	500	57 억	242162	N	N	0	N	N
39	20241025	100744	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10080	-150	5	-1.47	42244680	4148	17.47	10230	10480	10080	13290	7170	10230	10184.35	2.09	-1785	10916	10572	10366	10022	9816	10470	9920	58	3060	500	7570	10	1	11571858	1166	22.55	0.75	12	0.04	447.00	13395.00	26350	20240408	-61.75	9900	20241023	1.82	26350	-61.75	20240408	9900	1.82	20241023	26350	-61.75	20240408	9900	1.82	20241023	3.39	N	092070	500	57 억	242162	N	N	0	N	N
40	20241025	090745	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10200	-30	5	-0.29	5250140	513	2.16	10230	10260	10080	13290	7170	10230	10234.19	2.09	36	10916	10572	10366	10022	9816	10470	9920	58	3060	500	7570	10	1	11571858	1180	22.82	0.76	12	0.00	447.00	13395.00	26350	20240408	-61.29	9900	20241023	3.03	26350	-61.29	20240408	9900	3.03	20241023	26350	-61.29	20240408	9900	3.03	20241023	3.39	N	092070	500	57 억	242162	N	N	0	N	N
41	20241024	160730	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10230	-500	5	-4.66	245016750	23744	44.18	10710	10710	10160	13940	7520	10730	10319.13	2.19	-11759	11363	11046	10473	10156	9583	11205	10315	58	3210	500	7940	10	1	11571858	1184	22.89	0.76	12	0.21	447.00	13395.00	26350	20240408	-61.18	9900	20241023	3.33	26350	-61.18	20240408	9900	3.33	20241023	26350	-61.18	20240408	9900	3.33	20241023	3.38	N	092070	500	57 억	253399	N	N	0	N	N
42	20241024	150736	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10250	-480	5	-4.47	233998840	22663	42.17	10710	10710	10190	13940	7520	10730	10325.15	2.19	-11348	11363	11046	10473	10156	9583	11205	10315	58	3210	500	7940	10	1	11571858	1186	22.93	0.77	12	0.20	447.00	13395.00	26350	20240408	-61.10	9900	20241023	3.54	26350	-61.10	20240408	9900	3.54	20241023	26350	-61.10	20240408	9900	3.54	20241023	3.38	N	092070	500	57 억	253399	N	N	0	N	N
43	20241024	140723	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10320	-410	5	-3.82	167594480	16172	30.09	10710	10710	10260	13940	7520	10730	10363.25	2.19	-8196	11363	11046	10473	10156	9583	11205	10315	58	3210	500	7940	10	1	11571858	1194	23.09	0.77	12	0.14	447.00	13395.00	26350	20240408	-60.83	9900	20241023	4.24	26350	-60.83	20240408	9900	4.24	20241023	26350	-60.83	20240408	9900	4.24	20241023	3.38	N	092070	500	57 억	253399	N	N	0	N	N
44	20241024	130735	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10350	-380	5	-3.54	149301510	14397	26.79	10710	10710	10280	13940	7520	10730	10370.32	2.19	-7140	11363	11046	10473	10156	9583	11205	10315	58	3210	500	7940	10	1	11571858	1198	23.15	0.77	12	0.12	447.00	13395.00	26350	20240408	-60.72	9900	20241023	4.55	26350	-60.72	20240408	9900	4.55	20241023	26350	-60.72	20240408	9900	4.55	20241023	3.38	N	092070	500	57 억	253399	N	N	0	N	N
45	20241024	120733	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10430	-300	5	-2.80	142659960	13756	25.60	10710	10710	10280	13940	7520	10730	10370.74	2.19	-6607	11363	11046	10473	10156	9583	11205	10315	58	3210	500	7940	10	1	11571858	1207	23.33	0.78	12	0.12	447.00	13395.00	26350	20240408	-60.42	9900	20241023	5.35	26350	-60.42	20240408	9900	5.35	20241023	26350	-60.42	20240408	9900	5.35	20241023	3.38	N	092070	500	57 억	253399	N	N	0	N	N
46	20241024	110736	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10410	-320	5	-2.98	103143230	9942	18.50	10710	10710	10280	13940	7520	10730	10374.50	2.19	-5690	11363	11046	10473	10156	9583	11205	10315	58	3210	500	7940	10	1	11571858	1205	23.29	0.78	12	0.09	447.00	13395.00	26350	20240408	-60.49	9900	20241023	5.15	26350	-60.49	20240408	9900	5.15	20241023	26350	-60.49	20240408	9900	5.15	20241023	3.38	N	092070	500	57 억	253399	N	N	0	N	N
47	20241024	100734	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10400	-330	5	-3.08	82759270	7968	14.83	10710	10710	10280	13940	7520	10730	10386.45	2.19	-4814	11363	11046	10473	10156	9583	11205	10315	58	3210	500	7940	10	1	11571858	1203	23.27	0.78	12	0.07	447.00	13395.00	26350	20240408	-60.53	9900	20241023	5.05	26350	-60.53	20240408	9900	5.05	20241023	26350	-60.53	20240408	9900	5.05	20241023	3.38	N	092070	500	57 억	253399	N	N	0	N	N
48	20241024	090802	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10500	-230	5	-2.14	11309140	1070	1.99	10710	10710	10400	13940	7520	10730	10569.29	2.19	-121	11363	11046	10473	10156	9583	11205	10315	58	3210	500	7940	10	1	11571858	1215	23.49	0.78	12	0.01	447.00	13395.00	26350	20240408	-60.15	9900	20241023	6.06	26350	-60.15	20240408	9900	6.06	20241023	26350	-60.15	20240408	9900	6.06	20241023	3.38	N	092070	500	57 억	253399	N	N	0	N	N
49	20241023	160735	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	10730	690	2	6.87	557743460	53578	86.08	10040	10790	9900	13050	7030	10040	10409.94	2.13	6745	10480	10260	10130	9910	9780	10195	9845	58	3010	500	7420	10	1	11571858	1242	24.00	0.80	12	0.46	447.00	13395.00	26350	20240408	-59.28	9900	20241023	8.38	26350	-59.28	20240408	9900	8.38	20241023	26350	-59.28	20240408	9900	8.38	20241023	3.40	N	092070	500	57 억	246400	N	N	0	N	N
50	20241023	150749	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	10750	710	2	7.07	530817760	51065	82.05	10040	10790	9900	13050	7030	10040	10394.95	2.13	7387	10480	10260	10130	9910	9780	10195	9845	58	3010	500	7420	10	1	11571858	1244	24.05	0.80	12	0.44	447.00	13395.00	26350	20240408	-59.20	9900	20241023	8.59	26350	-59.20	20240408	9900	8.59	20241023	26350	-59.20	20240408	9900	8.59	20241023	3.40	N	092070	500	57 억	246400	N	N	0	N	N
51	20241023	140754	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	10690	650	2	6.47	368999940	35976	57.80	10040	10700	9900	13050	7030	10040	10256.84	2.13	10901	10480	10260	10130	9910	9780	10195	9845	58	3010	500	7420	10	1	11571858	1237	23.91	0.80	12	0.31	447.00	13395.00	26350	20240408	-59.43	9900	20241023	7.98	26350	-59.43	20240408	9900	7.98	20241023	26350	-59.43	20240408	9900	7.98	20241023	3.40	N	092070	500	57 억	246400	N	N	0	N	N
52	20241023	130740	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	10130	90	2	0.90	158560600	15694	25.22	10040	10340	9900	13050	7030	10040	10103.27	2.13	-1482	10480	10260	10130	9910	9780	10195	9845	58	3010	500	7420	10	1	11571858	1172	22.66	0.76	12	0.14	447.00	13395.00	26350	20240408	-61.56	9900	20241023	2.32	26350	-61.56	20240408	9900	2.32	20241023	26350	-61.56	20240408	9900	2.32	20241023	3.40	N	092070	500	57 억	246400	N	N	0	N	N
53	20241023	120737	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	10210	170	2	1.69	148736210	14726	23.66	10040	10340	9900	13050	7030	10040	10100.25	2.13	-1504	10480	10260	10130	9910	9780	10195	9845	58	3010	500	7420	10	1	11571858	1181	22.84	0.76	12	0.13	447.00	13395.00	26350	20240408	-61.25	9900	20241023	3.13	26350	-61.25	20240408	9900	3.13	20241023	26350	-61.25	20240408	9900	3.13	20241023	3.40	N	092070	500	57 억	246400	N	N	0	N	N
54	20241023	110733	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	10150	110	2	1.10	109207930	10864	17.46	10040	10240	9900	13050	7030	10040	10052.28	2.13	-3707	10480	10260	10130	9910	9780	10195	9845	58	3010	500	7420	10	1	11571858	1175	22.71	0.76	12	0.09	447.00	13395.00	26350	20240408	-61.48	9900	20241023	2.53	26350	-61.48	20240408	9900	2.53	20241023	26350	-61.48	20240408	9900	2.53	20241023	3.40	N	092070	500	57 억	246400	N	N	0	N	N
55	20241023	100737	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	10120	80	2	0.80	79929840	7963	12.79	10040	10240	9900	13050	7030	10040	10037.65	2.13	-4095	10480	10260	10130	9910	9780	10195	9845	58	3010	500	7420	10	1	11571858	1171	22.64	0.76	12	0.07	447.00	13395.00	26350	20240408	-61.59	9900	20241023	2.22	26350	-61.59	20240408	9900	2.22	20241023	26350	-61.59	20240408	9900	2.22	20241023	3.40	N	092070	500	57 억	246400	N	N	0	N	N
56	20241023	090737	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10200	160	2	1.59	514200	51	0.08	10040	10240	10040	13050	7030	10040	10083.20	2.13	-5	10480	10260	10130	9910	9780	10195	9845	58	3010	500	7420	10	1	11571858	1180	22.82	0.76	12	0.00	447.00	13395.00	26350	20240408	-61.29	10000	20241022	2.00	26350	-61.29	20240408	10000	2.00	20241022	26350	-61.29	20240408	10000	2.00	20241022	3.40	N	092070	500	57 억	246400	N	N	0	N	N
57	20241022	160727	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	10040	-310	5	-3.00	628241430	62238	130.70	10350	10350	10000	13450	7250	10350	10094.27	1.99	13737	10796	10572	10406	10182	10016	10490	10100	58	3100	500	7650	10	1	11571858	1162	22.46	0.75	12	0.54	447.00	13395.00	26350	20240408	-61.90	10000	20241022	0.40	26350	-61.90	20240408	10000	0.40	20241022	26350	-61.90	20240408	10000	0.40	20241022	3.37	N	092070	500	57 억	230393	N	N	3	N	N
58	20241022	150737	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	10130	-220	5	-2.13	600102800	59437	124.82	10350	10350	10000	13450	7250	10350	10096.45	1.99	13626	10796	10572	10406	10182	10016	10490	10100	58	3100	500	7650	10	1	11571858	1172	22.66	0.76	12	0.51	447.00	13395.00	26350	20240408	-61.56	10000	20241022	1.30	26350	-61.56	20240408	10000	1.30	20241022	26350	-61.56	20240408	10000	1.30	20241022	3.37	N	092070	500	57 억	230393	N	N	3	N	N
59	20241022	140736	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	10170	-180	5	-1.74	385486660	38146	80.11	10350	10350	10000	13450	7250	10350	10105.56	1.99	7284	10796	10572	10406	10182	10016	10490	10100	58	3100	500	7650	10	1	11571858	1177	22.75	0.76	12	0.33	447.00	13395.00	26350	20240408	-61.40	10000	20241022	1.70	26350	-61.40	20240408	10000	1.70	20241022	26350	-61.40	20240408	10000	1.70	20241022	3.37	N	092070	500	57 억	230393	N	N	3	N	N
60	20241022	130737	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	10120	-230	5	-2.22	297094610	29410	61.76	10350	10350	10000	13450	7250	10350	10101.82	1.99	1396	10796	10572	10406	10182	10016	10490	10100	58	3100	500	7650	10	1	11571858	1171	22.64	0.76	12	0.25	447.00	13395.00	26350	20240408	-61.59	10000	20241022	1.20	26350	-61.59	20240408	10000	1.20	20241022	26350	-61.59	20240408	10000	1.20	20241022	3.37	N	092070	500	57 억	230393	N	N	3	N	N
61	20241022	120735	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	10030	-320	5	-3.09	186427790	18419	38.68	10350	10350	10020	13450	7250	10350	10121.49	1.99	-1562	10796	10572	10406	10182	10016	10490	10100	58	3100	500	7650	10	1	11571858	1161	22.44	0.75	12	0.16	447.00	13395.00	26350	20240408	-61.94	10020	20241022	0.10	26350	-61.94	20240408	10020	0.10	20241022	26350	-61.94	20240408	10020	0.10	20241022	3.37	N	092070	500	57 억	230393	N	N	3	N	N
62	20241022	110731	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	10160	-190	5	-1.84	146542130	14451	30.35	10350	10350	10040	13450	7250	10350	10140.62	1.99	-1176	10796	10572	10406	10182	10016	10490	10100	58	3100	500	7650	10	1	11571858	1176	22.73	0.76	12	0.12	447.00	13395.00	26350	20240408	-61.44	10040	20241022	1.20	26350	-61.44	20240408	10040	1.20	20241022	26350	-61.44	20240408	10040	1.20	20241022	3.37	N	092070	500	57 억	230393	N	N	3	N	N
63	20241022	100733	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	10170	-180	5	-1.74	110998570	10936	22.97	10350	10350	10040	13450	7250	10350	10149.83	1.99	-1959	10796	10572	10406	10182	10016	10490	10100	58	3100	500	7650	10	1	11571858	1177	22.75	0.76	12	0.09	447.00	13395.00	26350	20240408	-61.40	10040	20241022	1.29	26350	-61.40	20240408	10040	1.29	20241022	26350	-61.40	20240408	10040	1.29	20241022	3.37	N	092070	500	57 억	230393	N	N	3	N	N
64	20241022	090733	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	10220	-130	5	-1.26	21892810	2135	4.48	10350	10350	10220	13450	7250	10350	10254.24	1.99	-121	10796	10572	10406	10182	10016	10490	10100	58	3100	500	7650	10	1	11571858	1183	22.86	0.76	12	0.02	447.00	13395.00	26350	20240408	-61.21	10220	20241022	0.00	26350	-61.21	20240408	10220	0.00	20241022	26350	-61.21	20240408	10220	0.00	20241022	3.37	N	092070	500	57 억	230393	N	N	3	N	N
65	20241021	160726	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	10350	50	2	0.49	493798350	47513	84.74	10410	10630	10240	13390	7210	10300	10392.97	1.79	23376	11433	10866	10563	9996	9693	10715	9845	58	3090	500	7620	10	1	11571858	1198	23.15	0.77	12	0.41	447.00	13395.00	26350	20240408	-60.72	10240	20241021	1.07	26350	-60.72	20240408	10240	1.07	20241021	26350	-60.72	20240408	10240	1.07	20241021	3.36	N	092070	500	57 억	206726	N	N	3	N	N
66	20241021	150731	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	10300	0	3	0.00	447240550	43000	76.69	10410	10630	10240	13390	7210	10300	10400.94	1.79	21518	11433	10866	10563	9996	9693	10715	9845	58	3090	500	7620	10	1	11571858	1192	23.04	0.77	12	0.37	447.00	13395.00	26350	20240408	-60.91	10240	20241021	0.59	26350	-60.91	20240408	10240	0.59	20241021	26350	-60.91	20240408	10240	0.59	20241021	3.36	N	092070	500	57 억	206726	N	N	0	N	N
67	20241021	140733	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	10290	-10	5	-0.10	282573880	27104	48.34	10410	10630	10240	13390	7210	10300	10425.54	1.79	12594	11433	10866	10563	9996	9693	10715	9845	58	3090	500	7620	10	1	11571858	1191	23.02	0.77	12	0.23	447.00	13395.00	26350	20240408	-60.95	10240	20241021	0.49	26350	-60.95	20240408	10240	0.49	20241021	26350	-60.95	20240408	10240	0.49	20241021	3.36	N	092070	500	57 억	206726	N	N	0	N	N
68	20241021	130730	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	10380	80	2	0.78	217556640	20809	37.11	10410	10630	10240	13390	7210	10300	10454.93	1.79	8151	11433	10866	10563	9996	9693	10715	9845	58	3090	500	7620	10	1	11571858	1201	23.22	0.77	12	0.18	447.00	13395.00	26350	20240408	-60.61	10240	20241021	1.37	26350	-60.61	20240408	10240	1.37	20241021	26350	-60.61	20240408	10240	1.37	20241021	3.36	N	092070	500	57 억	206726	N	N	0	N	N
69	20241021	120731	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	10530	230	2	2.23	184592020	17642	31.46	10410	10630	10240	13390	7210	10300	10463.21	1.79	6629	11433	10866	10563	9996	9693	10715	9845	58	3090	500	7620	10	1	11571858	1219	23.56	0.79	12	0.15	447.00	13395.00	26350	20240408	-60.04	10240	20241021	2.83	26350	-60.04	20240408	10240	2.83	20241021	26350	-60.04	20240408	10240	2.83	20241021	3.36	N	092070	500	57 억	206726	N	N	0	N	N
70	20241021	110727	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	10440	140	2	1.36	85510420	8230	14.68	10410	10540	10240	13390	7210	10300	10390.09	1.79	2255	11433	10866	10563	9996	9693	10715	9845	58	3090	500	7620	10	1	11571858	1208	23.36	0.78	12	0.07	447.00	13395.00	26350	20240408	-60.38	10240	20241021	1.95	26350	-60.38	20240408	10240	1.95	20241021	26350	-60.38	20240408	10240	1.95	20241021	3.36	N	092070	500	57 억	206726	N	N	0	N	N
71	20241021	100730	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	10310	10	2	0.10	56909310	5485	9.78	10410	10490	10240	13390	7210	10300	10375.44	1.79	916	11433	10866	10563	9996	9693	10715	9845	58	3090	500	7620	10	1	11571858	1193	23.06	0.77	12	0.05	447.00	13395.00	26350	20240408	-60.87	10240	20241021	0.68	26350	-60.87	20240408	10240	0.68	20241021	26350	-60.87	20240408	10240	0.68	20241021	3.36	N	092070	500	57 억	206726	N	N	0	N	N
72	20241021	090728	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10370	70	2	0.68	21595660	2074	3.70	10410	10430	10340	13390	7210	10300	10412.57	1.79	-1142	11433	10866	10563	9996	9693	10715	9845	58	3090	500	7620	10	1	11571858	1200	23.20	0.77	12	0.02	447.00	13395.00	26350	20240408	-60.65	10260	20241018	1.07	26350	-60.65	20240408	10260	1.07	20241018	26350	-60.65	20240408	10260	1.07	20241018	3.36	N	092070	500	57 억	206726	N	N	0	N	N
73	20241018	160727	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	10300	-600	5	-5.50	586929100	55970	133.68	11130	11130	10260	14170	7630	10900	10486.49	1.81	-2227	11366	11132	10896	10662	10426	11015	10545	58	3270	500	8060	10	1	11571858	1192	23.04	0.77	12	0.48	447.00	13395.00	26350	20240408	-60.91	10260	20241018	0.39	26350	-60.91	20240408	10260	0.39	20241018	26350	-60.91	20240408	10260	0.39	20241018	3.32	N	092070	500	57 억	209011	N	N	0	N	N
74	20241018	150747	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	10310	-590	5	-5.41	551088330	52496	125.38	11130	11130	10280	14170	7630	10900	10497.72	1.81	-3861	11366	11132	10896	10662	10426	11015	10545	58	3270	500	8060	10	1	11571858	1193	23.06	0.77	12	0.45	447.00	13395.00	26350	20240408	-60.87	10280	20241018	0.29	26350	-60.87	20240408	10280	0.29	20241018	26350	-60.87	20240408	10280	0.29	20241018	3.32	N	092070	500	57 억	209011	N	N	0	N	N
75	20241018	140747	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	10390	-510	5	-4.68	393670600	37274	89.02	11130	11130	10300	14170	7630	10900	10561.53	1.81	-7655	11366	11132	10896	10662	10426	11015	10545	58	3270	500	8060	10	1	11571858	1202	23.24	0.78	12	0.32	447.00	13395.00	26350	20240408	-60.57	10300	20241018	0.87	26350	-60.57	20240408	10300	0.87	20241018	26350	-60.57	20240408	10300	0.87	20241018	3.32	N	092070	500	57 억	209011	N	N	0	N	N
76	20241018	130733	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	10510	-390	5	-3.58	314417610	29666	70.85	11130	11130	10300	14170	7630	10900	10598.58	1.81	-8779	11366	11132	10896	10662	10426	11015	10545	58	3270	500	8060	10	1	11571858	1216	23.51	0.78	12	0.26	447.00	13395.00	26350	20240408	-60.11	10300	20241018	2.04	26350	-60.11	20240408	10300	2.04	20241018	26350	-60.11	20240408	10300	2.04	20241018	3.32	N	092070	500	57 억	209011	N	N	0	N	N
77	20241018	120744	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	10600	-300	5	-2.75	237562660	22354	53.39	11130	11130	10300	14170	7630	10900	10627.30	1.81	-4276	11366	11132	10896	10662	10426	11015	10545	58	3270	500	8060	10	1	11571858	1227	23.71	0.79	12	0.19	447.00	13395.00	26350	20240408	-59.77	10300	20241018	2.91	26350	-59.77	20240408	10300	2.91	20241018	26350	-59.77	20240408	10300	2.91	20241018	3.32	N	092070	500	57 억	209011	N	N	0	N	N
78	20241018	110736	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	10640	-260	5	-2.39	132063450	12347	29.49	11130	11130	10600	14170	7630	10900	10695.99	1.81	-4374	11366	11132	10896	10662	10426	11015	10545	58	3270	500	8060	10	1	11571858	1231	23.80	0.79	12	0.11	447.00	13395.00	26350	20240408	-59.62	10600	20241018	0.38	26350	-59.62	20240408	10600	0.38	20241018	26350	-59.62	20240408	10600	0.38	20241018	3.32	N	092070	500	57 억	209011	N	N	0	N	N
79	20241018	100728	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	10710	-190	5	-1.74	61636760	5729	13.68	11130	11130	10650	14170	7630	10900	10758.73	1.81	-2761	11366	11132	10896	10662	10426	11015	10545	58	3270	500	8060	10	1	11571858	1239	23.96	0.80	12	0.05	447.00	13395.00	26350	20240408	-59.35	10650	20241018	0.56	26350	-59.35	20240408	10650	0.56	20241018	26350	-59.35	20240408	10650	0.56	20241018	3.32	N	092070	500	57 억	209011	N	N	0	N	N
80	20241018	090731	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10810	-90	5	-0.83	18167840	1663	3.97	11130	11130	10740	14170	7630	10900	10924.74	1.81	-295	11366	11132	10896	10662	10426	11015	10545	58	3270	500	8060	10	1	11571858	1251	24.18	0.81	12	0.01	447.00	13395.00	26350	20240408	-58.98	10660	20241017	1.41	26350	-58.98	20240408	10660	1.41	20241017	26350	-58.98	20240408	10660	1.41	20241017	3.32	N	092070	500	57 억	209011	N	N	0	N	N
81	20241017	160730	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	10900	-160	5	-1.45	454062280	41724	98.97	11060	11130	10660	14370	7750	11060	10882.52	1.90	-10375	11806	11432	11176	10802	10546	11305	10675	58	3310	500	8180	10	1	11571858	1261	24.38	0.81	12	0.36	447.00	13395.00	26350	20240408	-58.63	10660	20241017	2.25	26350	-58.63	20240408	10660	2.25	20241017	26350	-58.63	20240408	10660	2.25	20241017	3.29	N	092070	500	57 억	219389	N	N	124	N	N
82	20241017	150732	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	10970	-90	5	-0.81	440808340	40511	96.10	11060	11130	10660	14370	7750	11060	10881.20	1.90	-10312	11806	11432	11176	10802	10546	11305	10675	58	3310	500	8180	10	1	11571858	1269	24.54	0.82	12	0.35	447.00	13395.00	26350	20240408	-58.37	10660	20241017	2.91	26350	-58.37	20240408	10660	2.91	20241017	26350	-58.37	20240408	10660	2.91	20241017	3.29	N	092070	500	57 억	219389	N	N	124	N	N
83	20241017	140733	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	10770	-290	5	-2.62	263625520	24146	57.28	11060	11130	10710	14370	7750	11060	10917.98	1.90	-10453	11806	11432	11176	10802	10546	11305	10675	58	3310	500	8180	10	1	11571858	1246	24.09	0.80	12	0.21	447.00	13395.00	26350	20240408	-59.13	10710	20241017	0.56	26350	-59.13	20240408	10710	0.56	20241017	26350	-59.13	20240408	10710	0.56	20241017	3.29	N	092070	500	57 억	219389	N	N	124	N	N
84	20241017	130730	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	10900	-160	5	-1.45	183950360	16771	39.78	11060	11130	10870	14370	7750	11060	10968.36	1.90	-8301	11806	11432	11176	10802	10546	11305	10675	58	3310	500	8180	10	1	11571858	1261	24.38	0.81	12	0.14	447.00	13395.00	26350	20240408	-58.63	10870	20241017	0.28	26350	-58.63	20240408	10870	0.28	20241017	26350	-58.63	20240408	10870	0.28	20241017	3.29	N	092070	500	57 억	219389	N	N	124	N	N
85	20241017	120733	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10950	-110	5	-0.99	119969680	10906	25.87	11060	11130	10940	14370	7750	11060	11000.34	1.90	-4807	11806	11432	11176	10802	10546	11305	10675	58	3310	500	8180	10	1	11571858	1267	24.50	0.82	12	0.09	447.00	13395.00	26350	20240408	-58.44	10870	20240919	0.74	26350	-58.44	20240408	10870	0.74	20240919	26350	-58.44	20240408	10870	0.74	20240919	3.29	N	092070	500	57 억	219389	N	N	124	N	N
86	20241017	110733	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10990	-70	5	-0.63	104038410	9452	22.42	11060	11130	10940	14370	7750	11060	11007.03	1.90	-4060	11806	11432	11176	10802	10546	11305	10675	58	3310	500	8180	10	1	11571858	1272	24.59	0.82	12	0.08	447.00	13395.00	26350	20240408	-58.29	10870	20240919	1.10	26350	-58.29	20240408	10870	1.10	20240919	26350	-58.29	20240408	10870	1.10	20240919	3.29	N	092070	500	57 억	219389	N	N	124	N	N
87	20241017	100732	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10970	-90	5	-0.81	68849950	6241	14.80	11060	11130	10950	14370	7750	11060	11031.88	1.90	-2327	11806	11432	11176	10802	10546	11305	10675	58	3310	500	8180	10	1	11571858	1269	24.54	0.82	12	0.05	447.00	13395.00	26350	20240408	-58.37	10870	20240919	0.92	26350	-58.37	20240408	10870	0.92	20240919	26350	-58.37	20240408	10870	0.92	20240919	3.29	N	092070	500	57 억	219389	N	N	124	N	N
88	20241017	090726	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	11050	-10	5	-0.09	16450760	1487	3.53	11060	11070	11050	14370	7750	11060	11063.05	1.90	-810	11806	11432	11176	10802	10546	11305	10675	58	3310	500	8180	10	1	11571858	1279	24.72	0.82	12	0.01	447.00	13395.00	26350	20240408	-58.06	10870	20240919	1.66	26350	-58.06	20240408	10870	1.66	20240919	26350	-58.06	20240408	10870	1.66	20240919	3.29	N	092070	500	57 억	219389	N	N	124	N	N
89	20241016	160723	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	11060	-580	5	-4.98	467638800	42079	61.54	11550	11550	10920	15130	8150	11640	11113.46	2.02	-14005	13253	12446	11843	11036	10433	12145	10735	58	3490	500	8610	10	1	11571858	1280	24.74	0.83	12	0.36	447.00	13395.00	26350	20240408	-58.03	10870	20240919	1.75	26350	-58.03	20240408	10870	1.75	20240919	26350	-58.03	20240408	10870	1.75	20240919	3.32	N	092070	500	57 억	233473	N	N	124	N	N
90	20241016	150727	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	11010	-630	5	-5.41	426362430	38337	56.07	11550	11550	10920	15130	8150	11640	11121.43	2.02	-12861	13253	12446	11843	11036	10433	12145	10735	58	3490	500	8610	10	1	11571858	1274	24.63	0.82	12	0.33	447.00	13395.00	26350	20240408	-58.22	10870	20240919	1.29	26350	-58.22	20240408	10870	1.29	20240919	26350	-58.22	20240408	10870	1.29	20240919	3.32	N	092070	500	57 억	233473	N	N	199	N	N
91	20241016	140727	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	11030	-610	5	-5.24	259629750	23140	33.84	11550	11550	11020	15130	8150	11640	11219.95	2.02	-12742	13253	12446	11843	11036	10433	12145	10735	58	3490	500	8610	10	1	11571858	1276	24.68	0.82	12	0.20	447.00	13395.00	26350	20240408	-58.14	10870	20240919	1.47	26350	-58.14	20240408	10870	1.47	20240919	26350	-58.14	20240408	10870	1.47	20240919	3.32	N	092070	500	57 억	233473	N	N	199	N	N
92	20241016	130725	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	11270	-370	5	-3.18	138477900	12278	17.96	11550	11550	11220	15130	8150	11640	11278.54	2.02	-4869	13253	12446	11843	11036	10433	12145	10735	58	3490	500	8610	10	1	11571858	1304	25.21	0.84	12	0.11	447.00	13395.00	26350	20240408	-57.23	10870	20240919	3.68	26350	-57.23	20240408	10870	3.68	20240919	26350	-57.23	20240408	10870	3.68	20240919	3.32	N	092070	500	57 억	233473	N	N	199	N	N
93	20241016	120725	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	11300	-340	5	-2.92	104940020	9298	13.60	11550	11550	11250	15130	8150	11640	11286.30	2.02	-2530	13253	12446	11843	11036	10433	12145	10735	58	3490	500	8610	10	1	11571858	1308	25.28	0.84	12	0.08	447.00	13395.00	26350	20240408	-57.12	10870	20240919	3.96	26350	-57.12	20240408	10870	3.96	20240919	26350	-57.12	20240408	10870	3.96	20240919	3.32	N	092070	500	57 억	233473	N	N	199	N	N
94	20241016	110723	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	11270	-370	5	-3.18	99033810	8774	12.83	11550	11550	11250	15130	8150	11640	11287.19	2.02	-2168	13253	12446	11843	11036	10433	12145	10735	58	3490	500	8610	10	1	11571858	1304	25.21	0.84	12	0.08	447.00	13395.00	26350	20240408	-57.23	10870	20240919	3.68	26350	-57.23	20240408	10870	3.68	20240919	26350	-57.23	20240408	10870	3.68	20240919	3.32	N	092070	500	57 억	233473	N	N	199	N	N
95	20241016	100724	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	11320	-320	5	-2.75	61846170	5477	8.01	11550	11550	11250	15130	8150	11640	11291.98	2.02	-791	13253	12446	11843	11036	10433	12145	10735	58	3490	500	8610	10	1	11571858	1310	25.32	0.85	12	0.05	447.00	13395.00	26350	20240408	-57.04	10870	20240919	4.14	26350	-57.04	20240408	10870	4.14	20240919	26350	-57.04	20240408	10870	4.14	20240919	3.32	N	092070	500	57 억	233473	N	N	199	N	N
96	20241016	090725	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	11370	-270	5	-2.32	4571490	397	0.58	11550	11550	11370	15130	8150	11640	11515.09	2.02	-78	13253	12446	11843	11036	10433	12145	10735	58	3490	500	8610	10	1	11571858	1316	25.44	0.85	12	0.00	447.00	13395.00	26350	20240408	-56.85	10870	20240919	4.60	26350	-56.85	20240408	10870	4.60	20240919	26350	-56.85	20240408	10870	4.60	20240919	3.32	N	092070	500	57 억	233473	N	N	199	N	N
97	20241015	160720	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	11640	-170	5	-1.44	793654620	68351	338.89	11770	12650	11240	15350	8270	11810	11611.45	2.04	-16428	12336	12072	11826	11562	11316	12205	11695	58	3540	500	8730	10	1	11571858	1347	26.04	0.87	12	0.59	447.00	13395.00	26350	20240408	-55.83	10870	20240919	7.08	26350	-55.83	20240408	10870	7.08	20240919	26350	-55.83	20240408	10870	7.08	20240919	3.35	N	092070	500	57 억	236138	N	N	199	N	N
98	20241015	150728	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	11570	-240	5	-2.03	753350290	64879	321.68	11770	12650	11240	15350	8270	11810	11611.62	2.04	-17021	12336	12072	11826	11562	11316	12205	11695	58	3540	500	8730	10	1	11571858	1339	25.88	0.86	12	0.56	447.00	13395.00	26350	20240408	-56.09	10870	20240919	6.44	26350	-56.09	20240408	10870	6.44	20240919	26350	-56.09	20240408	10870	6.44	20240919	3.35	N	092070	500	57 억	236138	N	N	257	N	N
99	20241015	140726	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	11620	-190	5	-1.61	343727380	28812	142.85	11770	12650	11620	15350	8270	11810	11930.01	2.04	-6922	12336	12072	11826	11562	11316	12205	11695	58	3540	500	8730	10	1	11571858	1345	26.00	0.87	12	0.25	447.00	13395.00	26350	20240408	-55.90	10870	20240919	6.90	26350	-55.90	20240408	10870	6.90	20240919	26350	-55.90	20240408	10870	6.90	20240919	3.35	N	092070	500	57 억	236138	N	N	257	N	N
100	20241015	130723	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	11860	50	2	0.42	208641770	17271	85.63	11770	12650	11770	15350	8270	11810	12080.47	2.04	274	12336	12072	11826	11562	11316	12205	11695	58	3540	500	8730	10	1	11571858	1372	26.53	0.89	12	0.15	447.00	13395.00	26350	20240408	-54.99	10870	20240919	9.11	26350	-54.99	20240408	10870	9.11	20240919	26350	-54.99	20240408	10870	9.11	20240919	3.35	N	092070	500	57 억	236138	N	N	257	N	N
101	20241015	120725	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	11930	120	2	1.02	200770090	16609	82.35	11770	12650	11770	15350	8270	11810	12088.03	2.04	492	12336	12072	11826	11562	11316	12205	11695	58	3540	500	8730	10	1	11571858	1381	26.69	0.89	12	0.14	447.00	13395.00	26350	20240408	-54.72	10870	20240919	9.75	26350	-54.72	20240408	10870	9.75	20240919	26350	-54.72	20240408	10870	9.75	20240919	3.35	N	092070	500	57 억	236138	N	N	257	N	N
102	20241015	110732	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	11900	90	2	0.76	182335840	15060	74.67	11770	12650	11770	15350	8270	11810	12107.29	2.04	412	12336	12072	11826	11562	11316	12205	11695	58	3540	500	8730	10	1	11571858	1377	26.62	0.89	12	0.13	447.00	13395.00	26350	20240408	-54.84	10870	20240919	9.48	26350	-54.84	20240408	10870	9.48	20240919	26350	-54.84	20240408	10870	9.48	20240919	3.35	N	092070	500	57 억	236138	N	N	257	N	N
103	20241015	100726	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	11900	90	2	0.76	150160360	12347	61.22	11770	12650	11770	15350	8270	11810	12161.69	2.04	679	12336	12072	11826	11562	11316	12205	11695	58	3540	500	8730	10	1	11571858	1377	26.62	0.89	12	0.11	447.00	13395.00	26350	20240408	-54.84	10870	20240919	9.48	26350	-54.84	20240408	10870	9.48	20240919	26350	-54.84	20240408	10870	9.48	20240919	3.35	N	092070	500	57 억	236138	N	N	257	N	N
104	20241015	090723	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	12410	600	2	5.08	82241850	6679	33.12	11770	12650	11770	15350	8270	11810	12313.50	2.04	575	12336	12072	11826	11562	11316	12205	11695	58	3540	500	8730	10	1	11571858	1436	27.76	0.93	12	0.06	447.00	13395.00	26350	20240408	-52.90	10870	20240919	14.17	26350	-52.90	20240408	10870	14.17	20240919	26350	-52.90	20240408	10870	14.17	20240919	3.35	N	092070	500	57 억	236138	N	N	257	N	N
105	20241014	160706	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	11810	230	2	1.99	238971370	20165	44.59	11580	12090	11580	15050	8110	11580	11850.80	2.03	1177	11886	11732	11566	11412	11246	11810	11490	58	3470	500	8560	10	1	11571858	1367	26.42	0.88	12	0.17	447.00	13395.00	26350	20240408	-55.18	10870	20240919	8.65	26350	-55.18	20240408	10870	8.65	20240919	26350	-55.18	20240408	10870	8.65	20240919	3.34	N	092070	500	57 억	234952	N	N	257	N	N
106	20241014	150716	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	11830	250	2	2.16	207977310	17540	38.79	11580	12090	11580	15050	8110	11580	11857.32	2.03	1300	11886	11732	11566	11412	11246	11810	11490	58	3470	500	8560	10	1	11571858	1369	26.47	0.88	12	0.15	447.00	13395.00	26350	20240408	-55.10	10870	20240919	8.83	26350	-55.10	20240408	10870	8.83	20240919	26350	-55.10	20240408	10870	8.83	20240919	3.34	N	092070	500	57 억	234952	N	N	0	N	N
107	20241014	140715	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	11780	200	2	1.73	193130380	16280	36.00	11580	12090	11580	15050	8110	11580	11863.05	2.03	1054	11886	11732	11566	11412	11246	11810	11490	58	3470	500	8560	10	1	11571858	1363	26.35	0.88	12	0.14	447.00	13395.00	26350	20240408	-55.29	10870	20240919	8.37	26350	-55.29	20240408	10870	8.37	20240919	26350	-55.29	20240408	10870	8.37	20240919	3.34	N	092070	500	57 억	234952	N	N	0	N	N
108	20241014	130714	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	11690	110	2	0.95	178066590	14992	33.15	11580	12090	11580	15050	8110	11580	11877.44	2.03	1411	11886	11732	11566	11412	11246	11810	11490	58	3470	500	8560	10	1	11571858	1353	26.15	0.87	12	0.13	447.00	13395.00	26350	20240408	-55.64	10870	20240919	7.54	26350	-55.64	20240408	10870	7.54	20240919	26350	-55.64	20240408	10870	7.54	20240919	3.34	N	092070	500	57 억	234952	N	N	0	N	N
109	20241014	120707	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	11700	120	2	1.04	168694190	14190	31.38	11580	12090	11580	15050	8110	11580	11888.24	2.03	1713	11886	11732	11566	11412	11246	11810	11490	58	3470	500	8560	10	1	11571858	1354	26.17	0.87	12	0.12	447.00	13395.00	26350	20240408	-55.60	10870	20240919	7.64	26350	-55.60	20240408	10870	7.64	20240919	26350	-55.60	20240408	10870	7.64	20240919	3.34	N	092070	500	57 억	234952	N	N	0	N	N
110	20241014	110708	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	11680	100	2	0.86	155897410	13092	28.95	11580	12090	11580	15050	8110	11580	11907.84	2.03	2364	11886	11732	11566	11412	11246	11810	11490	58	3470	500	8560	10	1	11571858	1352	26.13	0.87	12	0.11	447.00	13395.00	26350	20240408	-55.67	10870	20240919	7.45	26350	-55.67	20240408	10870	7.45	20240919	26350	-55.67	20240408	10870	7.45	20240919	3.34	N	092070	500	57 억	234952	N	N	0	N	N
111	20241014	100708	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	11810	230	2	1.99	125584170	10500	23.22	11580	12090	11580	15050	8110	11580	11960.40	2.03	2502	11886	11732	11566	11412	11246	11810	11490	58	3470	500	8560	10	1	11571858	1367	26.42	0.88	12	0.09	447.00	13395.00	26350	20240408	-55.18	10870	20240919	8.65	26350	-55.18	20240408	10870	8.65	20240919	26350	-55.18	20240408	10870	8.65	20240919	3.34	N	092070	500	57 억	234952	N	N	0	N	N
112	20241014	090711	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	11690	110	2	0.95	1251760	108	0.24	11580	11690	11580	15050	8110	11580	11590.37	2.03	100	11886	11732	11566	11412	11246	11810	11490	58	3470	500	8560	10	1	11571858	1353	26.15	0.87	12	0.00	447.00	13395.00	26350	20240408	-55.64	10870	20240919	7.54	26350	-55.64	20240408	10870	7.54	20240919	26350	-55.64	20240408	10870	7.54	20240919	3.34	N	092070	500	57 억	234952	N	N	0	N	N
113	20241011	160657	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	11580	240	2	2.12	525025500	45222	134.36	11400	11720	11400	14740	7940	11340	11609.96	2.00	3064	11946	11642	11486	11182	11026	11565	11105	58	3400	500	8390	10	1	11571858	1340	25.91	0.86	12	0.39	447.00	13395.00	26350	20240408	-56.05	10870	20240919	6.53	26350	-56.05	20240408	10870	6.53	20240919	26350	-56.05	20240408	10870	6.53	20240919	3.31	N	092070	500	57 억	231874	N	N	0	N	N
114	20241011	150707	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	11670	330	2	2.91	486041990	41856	124.36	11400	11720	11400	14740	7940	11340	11612.24	2.00	2410	11946	11642	11486	11182	11026	11565	11105	58	3400	500	8390	10	1	11571858	1350	26.11	0.87	12	0.36	447.00	13395.00	26350	20240408	-55.71	10870	20240919	7.36	26350	-55.71	20240408	10870	7.36	20240919	26350	-55.71	20240408	10870	7.36	20240919	3.31	N	092070	500	57 억	231874	N	N	0	N	N
115	20241011	140709	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	11660	320	2	2.82	265689370	22864	67.93	11400	11720	11400	14740	7940	11340	11620.42	2.00	10666	11946	11642	11486	11182	11026	11565	11105	58	3400	500	8390	10	1	11571858	1349	26.09	0.87	12	0.20	447.00	13395.00	26350	20240408	-55.75	10870	20240919	7.27	26350	-55.75	20240408	10870	7.27	20240919	26350	-55.75	20240408	10870	7.27	20240919	3.31	N	092070	500	57 억	231874	N	N	0	N	N
116	20241011	130710	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	11670	330	2	2.91	233006670	20062	59.61	11400	11720	11400	14740	7940	11340	11614.33	2.00	12118	11946	11642	11486	11182	11026	11565	11105	58	3400	500	8390	10	1	11571858	1350	26.11	0.87	12	0.17	447.00	13395.00	26350	20240408	-55.71	10870	20240919	7.36	26350	-55.71	20240408	10870	7.36	20240919	26350	-55.71	20240408	10870	7.36	20240919	3.31	N	092070	500	57 억	231874	N	N	0	N	N
117	20241011	120705	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	11660	320	2	2.82	211829720	18246	54.21	11400	11720	11400	14740	7940	11340	11609.65	2.00	10909	11946	11642	11486	11182	11026	11565	11105	58	3400	500	8390	10	1	11571858	1349	26.09	0.87	12	0.16	447.00	13395.00	26350	20240408	-55.75	10870	20240919	7.27	26350	-55.75	20240408	10870	7.27	20240919	26350	-55.75	20240408	10870	7.27	20240919	3.31	N	092070	500	57 억	231874	N	N	0	N	N
118	20241011	110704	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	11690	350	2	3.09	189366640	16316	48.48	11400	11720	11400	14740	7940	11340	11606.19	2.00	11212	11946	11642	11486	11182	11026	11565	11105	58	3400	500	8390	10	1	11571858	1353	26.15	0.87	12	0.14	447.00	13395.00	26350	20240408	-55.64	10870	20240919	7.54	26350	-55.64	20240408	10870	7.54	20240919	26350	-55.64	20240408	10870	7.54	20240919	3.31	N	092070	500	57 억	231874	N	N	0	N	N
119	20241011	100713	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	11570	230	2	2.03	46261690	4005	11.90	11400	11670	11400	14740	7940	11340	11550.98	2.00	479	11946	11642	11486	11182	11026	11565	11105	58	3400	500	8390	10	1	11571858	1339	25.88	0.86	12	0.03	447.00	13395.00	26350	20240408	-56.09	10870	20240919	6.44	26350	-56.09	20240408	10870	6.44	20240919	26350	-56.09	20240408	10870	6.44	20240919	3.31	N	092070	500	57 억	231874	N	N	0	N	N
120	20241011	090709	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	11540	200	2	1.76	8047300	702	2.09	11400	11540	11400	14740	7940	11340	11463.39	2.00	175	11946	11642	11486	11182	11026	11565	11105	58	3400	500	8390	10	1	11571858	1335	25.82	0.86	12	0.01	447.00	13395.00	26350	20240408	-56.20	10870	20240919	6.16	26350	-56.20	20240408	10870	6.16	20240919	26350	-56.20	20240408	10870	6.16	20240919	3.31	N	092070	500	57 억	231874	N	N	0	N	N
121	20241010	160722	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	11340	-260	5	-2.24	386591830	33657	197.02	11790	11790	11330	15080	8120	11600	11486.42	2.13	-14492	12153	11876	11723	11446	11293	11800	11370	58	3480	500	8580	10	1	11571858	1312	25.37	0.85	12	0.29	447.00	13395.00	26350	20240408	-56.96	10870	20240919	4.32	26350	-56.96	20240408	10870	4.32	20240919	26350	-56.96	20240408	10870	4.32	20240919	3.33	N	092070	500	57 억	246331	N	N	0	N	N
122	20241010	150735	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	11390	-210	5	-1.81	362085610	31497	184.38	11790	11790	11330	15080	8120	11600	11495.88	2.13	-13651	12153	11876	11723	11446	11293	11800	11370	58	3480	500	8580	10	1	11571858	1318	25.48	0.85	12	0.27	447.00	13395.00	26350	20240408	-56.77	10870	20240919	4.78	26350	-56.77	20240408	10870	4.78	20240919	26350	-56.77	20240408	10870	4.78	20240919	3.33	N	092070	500	57 억	246331	N	N	0	N	N
123	20241010	140729	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	11490	-110	5	-0.95	298064720	25929	151.78	11790	11790	11330	15080	8120	11600	11495.42	2.13	-11618	12153	11876	11723	11446	11293	11800	11370	58	3480	500	8580	10	1	11571858	1330	25.70	0.86	12	0.22	447.00	13395.00	26350	20240408	-56.39	10870	20240919	5.70	26350	-56.39	20240408	10870	5.70	20240919	26350	-56.39	20240408	10870	5.70	20240919	3.33	N	092070	500	57 억	246331	N	N	0	N	N
124	20241010	130727	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	11410	-190	5	-1.64	273258760	23757	139.07	11790	11790	11330	15080	8120	11600	11502.24	2.13	-11173	12153	11876	11723	11446	11293	11800	11370	58	3480	500	8580	10	1	11571858	1320	25.53	0.85	12	0.21	447.00	13395.00	26350	20240408	-56.70	10870	20240919	4.97	26350	-56.70	20240408	10870	4.97	20240919	26350	-56.70	20240408	10870	4.97	20240919	3.33	N	092070	500	57 억	246331	N	N	0	N	N
125	20241010	120728	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	11500	-100	5	-0.86	233374640	20282	118.73	11790	11790	11330	15080	8120	11600	11506.49	2.13	-11003	12153	11876	11723	11446	11293	11800	11370	58	3480	500	8580	10	1	11571858	1331	25.73	0.86	12	0.18	447.00	13395.00	26350	20240408	-56.36	10870	20240919	5.80	26350	-56.36	20240408	10870	5.80	20240919	26350	-56.36	20240408	10870	5.80	20240919	3.33	N	092070	500	57 억	246331	N	N	0	N	N
126	20241010	110727	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	11500	-100	5	-0.86	225800030	19624	114.87	11790	11790	11330	15080	8120	11600	11506.32	2.13	-11340	12153	11876	11723	11446	11293	11800	11370	58	3480	500	8580	10	1	11571858	1331	25.73	0.86	12	0.17	447.00	13395.00	26350	20240408	-56.36	10870	20240919	5.80	26350	-56.36	20240408	10870	5.80	20240919	26350	-56.36	20240408	10870	5.80	20240919	3.33	N	092070	500	57 억	246331	N	N	0	N	N
127	20241010	100726	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	11390	-210	5	-1.81	103708540	9074	53.12	11790	11790	11330	15080	8120	11600	11429.20	2.13	-5132	12153	11876	11723	11446	11293	11800	11370	58	3480	500	8580	10	1	11571858	1318	25.48	0.85	12	0.08	447.00	13395.00	26350	20240408	-56.77	10870	20240919	4.78	26350	-56.77	20240408	10870	4.78	20240919	26350	-56.77	20240408	10870	4.78	20240919	3.33	N	092070	500	57 억	246331	N	N	0	N	N
128	20241010	090729	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	11650	50	2	0.43	548450	47	0.28	11790	11790	11610	15080	8120	11600	11669.15	2.13	-2	12153	11876	11723	11446	11293	11800	11370	58	3480	500	8580	10	1	11571858	1348	26.06	0.87	12	0.00	447.00	13395.00	26350	20240408	-55.79	10870	20240919	7.18	26350	-55.79	20240408	10870	7.18	20240919	26350	-55.79	20240408	10870	7.18	20240919	3.33	N	092070	500	57 억	246331	N	N	0	N	N
129	20241008	160722	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	11600	-310	5	-2.60	199040440	17039	89.38	11790	12000	11570	15480	8340	11910	11681.47	2.16	-4593	12323	12116	11793	11586	11263	12220	11690	58	3570	500	8810	10	1	11571858	1342	25.95	0.87	12	0.15	447.00	13395.00	26350	20240408	-55.98	10870	20240919	6.72	26350	-55.98	20240408	10870	6.72	20240919	26350	-55.98	20240408	10870	6.72	20240919	3.32	N	092070	500	57 억	249755	N	N	0	N	N
130	20241008	150727	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	11580	-330	5	-2.77	195322610	16718	87.70	11790	12000	11570	15480	8340	11910	11683.37	2.16	-4351	12323	12116	11793	11586	11263	12220	11690	58	3570	500	8810	10	1	11571858	1340	25.91	0.86	12	0.14	447.00	13395.00	26350	20240408	-56.05	10870	20240919	6.53	26350	-56.05	20240408	10870	6.53	20240919	26350	-56.05	20240408	10870	6.53	20240919	3.32	N	092070	500	57 억	249755	N	N	0	N	N
131	20241008	140724	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	11610	-300	5	-2.52	169803710	14516	76.15	11790	12000	11570	15480	8340	11910	11697.69	2.16	-2310	12323	12116	11793	11586	11263	12220	11690	58	3570	500	8810	10	1	11571858	1343	25.97	0.87	12	0.13	447.00	13395.00	26350	20240408	-55.94	10870	20240919	6.81	26350	-55.94	20240408	10870	6.81	20240919	26350	-55.94	20240408	10870	6.81	20240919	3.32	N	092070	500	57 억	249755	N	N	0	N	N
132	20241008	130723	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	11630	-280	5	-2.35	144941370	12375	64.92	11790	12000	11600	15480	8340	11910	11712.43	2.16	-1896	12323	12116	11793	11586	11263	12220	11690	58	3570	500	8810	10	1	11571858	1346	26.02	0.87	12	0.11	447.00	13395.00	26350	20240408	-55.86	10870	20240919	6.99	26350	-55.86	20240408	10870	6.99	20240919	26350	-55.86	20240408	10870	6.99	20240919	3.32	N	092070	500	57 억	249755	N	N	0	N	N
133	20241008	120724	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	11640	-270	5	-2.27	135396400	11554	60.61	11790	12000	11600	15480	8340	11910	11718.57	2.16	-1418	12323	12116	11793	11586	11263	12220	11690	58	3570	500	8810	10	1	11571858	1347	26.04	0.87	12	0.10	447.00	13395.00	26350	20240408	-55.83	10870	20240919	7.08	26350	-55.83	20240408	10870	7.08	20240919	26350	-55.83	20240408	10870	7.08	20240919	3.32	N	092070	500	57 억	249755	N	N	0	N	N
134	20241008	110723	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	11660	-250	5	-2.10	101300680	8619	45.21	11790	12000	11650	15480	8340	11910	11753.18	2.16	-122	12323	12116	11793	11586	11263	12220	11690	58	3570	500	8810	10	1	11571858	1349	26.09	0.87	12	0.07	447.00	13395.00	26350	20240408	-55.75	10870	20240919	7.27	26350	-55.75	20240408	10870	7.27	20240919	26350	-55.75	20240408	10870	7.27	20240919	3.32	N	092070	500	57 억	249755	N	N	0	N	N
135	20241008	100725	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	11770	-140	5	-1.18	76168440	6468	33.93	11790	12000	11670	15480	8340	11910	11776.20	2.16	1890	12323	12116	11793	11586	11263	12220	11690	58	3570	500	8810	10	1	11571858	1362	26.33	0.88	12	0.06	447.00	13395.00	26350	20240408	-55.33	10870	20240919	8.28	26350	-55.33	20240408	10870	8.28	20240919	26350	-55.33	20240408	10870	8.28	20240919	3.32	N	092070	500	57 억	249755	N	N	0	N	N
136	20241008	090724	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	11950	40	2	0.34	25068480	2122	11.13	11790	11950	11670	15480	8340	11910	11813.61	2.16	1832	12323	12116	11793	11586	11263	12220	11690	58	3570	500	8810	10	1	11571858	1383	26.73	0.89	12	0.02	447.00	13395.00	26350	20240408	-54.65	10870	20240919	9.94	26350	-54.65	20240408	10870	9.94	20240919	26350	-54.65	20240408	10870	9.94	20240919	3.32	N	092070	500	57 억	249755	N	N	0	N	N
137	20241007	160727	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	11910	350	2	3.03	224585170	19063	106.46	11610	12000	11470	15020	8100	11560	11781.03	2.08	8997	12026	11792	11676	11442	11326	11735	11385	58	3460	500	8550	10	1	11571858	1378	26.64	0.89	12	0.16	447.00	13395.00	26350	20240408	-54.80	10870	20240919	9.57	26350	-54.80	20240408	10870	9.57	20240919	26350	-54.80	20240408	10870	9.57	20240919	3.33	N	092070	500	57 억	240712	N	N	0	N	N
138	20241007	150701	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	11950	390	2	3.37	217869070	18500	103.31	11610	12000	11470	15020	8100	11560	11776.71	2.08	8827	12026	11792	11676	11442	11326	11735	11385	58	3460	500	8550	10	1	11571858	1383	26.73	0.89	12	0.16	447.00	13395.00	26350	20240408	-54.65	10870	20240919	9.94	26350	-54.65	20240408	10870	9.94	20240919	26350	-54.65	20240408	10870	9.94	20240919	3.33	N	092070	500	57 억	240712	N	N	0	N	N
139	20241007	140731	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	11990	430	2	3.72	213117710	18102	101.09	11610	12000	11470	15020	8100	11560	11773.16	2.08	8923	12026	11792	11676	11442	11326	11735	11385	58	3460	500	8550	10	1	11571858	1387	26.82	0.90	12	0.16	447.00	13395.00	26350	20240408	-54.50	10870	20240919	10.30	26350	-54.50	20240408	10870	10.30	20240919	26350	-54.50	20240408	10870	10.30	20240919	3.33	N	092070	500	57 억	240712	N	N	0	N	N
140	20241007	130700	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	11830	270	2	2.34	154339440	13177	73.59	11610	11900	11470	15020	8100	11560	11712.79	2.08	4424	12026	11792	11676	11442	11326	11735	11385	58	3460	500	8550	10	1	11571858	1369	26.47	0.88	12	0.11	447.00	13395.00	26350	20240408	-55.10	10870	20240919	8.83	26350	-55.10	20240408	10870	8.83	20240919	26350	-55.10	20240408	10870	8.83	20240919	3.33	N	092070	500	57 억	240712	N	N	0	N	N
141	20241007	120735	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	11850	290	2	2.51	134115290	11468	64.04	11610	11900	11470	15020	8100	11560	11694.74	2.08	3648	12026	11792	11676	11442	11326	11735	11385	58	3460	500	8550	10	1	11571858	1371	26.51	0.88	12	0.10	447.00	13395.00	26350	20240408	-55.03	10870	20240919	9.02	26350	-55.03	20240408	10870	9.02	20240919	26350	-55.03	20240408	10870	9.02	20240919	3.33	N	092070	500	57 억	240712	N	N	0	N	N
142	20241007	110651	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	11760	200	2	1.73	120887710	10349	57.79	11610	11900	11470	15020	8100	11560	11681.10	2.08	2820	12026	11792	11676	11442	11326	11735	11385	58	3460	500	8550	10	1	11571858	1361	26.31	0.88	12	0.09	447.00	13395.00	26350	20240408	-55.37	10870	20240919	8.19	26350	-55.37	20240408	10870	8.19	20240919	26350	-55.37	20240408	10870	8.19	20240919	3.33	N	092070	500	57 억	240712	N	N	0	N	N
143	20241007	100652	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	11780	220	2	1.90	86560050	7443	41.56	11610	11780	11470	15020	8100	11560	11629.73	2.08	3224	12026	11792	11676	11442	11326	11735	11385	58	3460	500	8550	10	1	11571858	1363	26.35	0.88	12	0.06	447.00	13395.00	26350	20240408	-55.29	10870	20240919	8.37	26350	-55.29	20240408	10870	8.37	20240919	26350	-55.29	20240408	10870	8.37	20240919	3.33	N	092070	500	57 억	240712	N	N	0	N	N
144	20241007	090725	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	11470	-90	5	-0.78	34399100	2969	16.58	11610	11690	11470	15020	8100	11560	11586.09	2.08	-391	12026	11792	11676	11442	11326	11735	11385	58	3460	500	8550	10	1	11571858	1327	25.66	0.86	12	0.03	447.00	13395.00	26350	20240408	-56.47	10870	20240919	5.52	26350	-56.47	20240408	10870	5.52	20240919	26350	-56.47	20240408	10870	5.52	20240919	3.33	N	092070	500	57 억	240712	N	N	0	N	N
145	20241004	160631	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	11560	-310	5	-2.61	201272050	17222	138.59	11800	11910	11560	15430	8310	11870	11686.93	2.10	-2280	12163	12016	11773	11626	11383	11895	11505	58	3560	500	8780	10	1	11571858	1338	25.86	0.86	12	0.15	447.00	13395.00	26350	20240408	-56.13	10870	20240919	6.35	26350	-56.13	20240408	10870	6.35	20240919	26350	-56.13	20240408	10870	6.35	20240919	3.30	N	092070	500	57 억	242916	N	N	0	N	N
146	20241004	150640	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	11570	-300	5	-2.53	178623420	15264	122.83	11800	11910	11570	15430	8310	11870	11702.27	2.10	-1806	12163	12016	11773	11626	11383	11895	11505	58	3560	500	8780	10	1	11571858	1339	25.88	0.86	12	0.13	447.00	13395.00	26350	20240408	-56.09	10870	20240919	6.44	26350	-56.09	20240408	10870	6.44	20240919	26350	-56.09	20240408	10870	6.44	20240919	3.30	N	092070	500	57 억	242916	N	N	0	N	N
147	20241004	140640	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	11640	-230	5	-1.94	153963730	13139	105.73	11800	11910	11570	15430	8310	11870	11718.07	2.10	-1959	12163	12016	11773	11626	11383	11895	11505	58	3560	500	8780	10	1	11571858	1347	26.04	0.87	12	0.11	447.00	13395.00	26350	20240408	-55.83	10870	20240919	7.08	26350	-55.83	20240408	10870	7.08	20240919	26350	-55.83	20240408	10870	7.08	20240919	3.30	N	092070	500	57 억	242916	N	N	0	N	N
148	20241004	130638	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	11750	-120	5	-1.01	94068880	7997	64.35	11800	11910	11710	15430	8310	11870	11763.02	2.10	-567	12163	12016	11773	11626	11383	11895	11505	58	3560	500	8780	10	1	11571858	1360	26.29	0.88	12	0.07	447.00	13395.00	26350	20240408	-55.41	10870	20240919	8.10	26350	-55.41	20240408	10870	8.10	20240919	26350	-55.41	20240408	10870	8.10	20240919	3.30	N	092070	500	57 억	242916	N	N	0	N	N
149	20241004	120637	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	11790	-80	5	-0.67	78722840	6693	53.86	11800	11910	11710	15430	8310	11870	11761.97	2.10	52	12163	12016	11773	11626	11383	11895	11505	58	3560	500	8780	10	1	11571858	1364	26.38	0.88	12	0.06	447.00	13395.00	26350	20240408	-55.26	10870	20240919	8.46	26350	-55.26	20240408	10870	8.46	20240919	26350	-55.26	20240408	10870	8.46	20240919	3.30	N	092070	500	57 억	242916	N	N	0	N	N
150	20241004	110633	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	11830	-40	5	-0.34	64351800	5476	44.07	11800	11910	11710	15430	8310	11870	11751.61	2.10	229	12163	12016	11773	11626	11383	11895	11505	58	3560	500	8780	10	1	11571858	1369	26.47	0.88	12	0.05	447.00	13395.00	26350	20240408	-55.10	10870	20240919	8.83	26350	-55.10	20240408	10870	8.83	20240919	26350	-55.10	20240408	10870	8.83	20240919	3.30	N	092070	500	57 억	242916	N	N	0	N	N
151	20241004	100633	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	11830	-40	5	-0.34	53649790	4572	36.79	11800	11910	11710	15430	8310	11870	11734.42	2.10	-45	12163	12016	11773	11626	11383	11895	11505	58	3560	500	8780	10	1	11571858	1369	26.47	0.88	12	0.04	447.00	13395.00	26350	20240408	-55.10	10870	20240919	8.83	26350	-55.10	20240408	10870	8.83	20240919	26350	-55.10	20240408	10870	8.83	20240919	3.30	N	092070	500	57 억	242916	N	N	0	N	N
152	20241004	090633	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	11910	40	2	0.34	1452420	123	0.99	11800	11910	11800	15430	8310	11870	11808.29	2.10	-81	12163	12016	11773	11626	11383	11895	11505	58	3560	500	8780	10	1	11571858	1378	26.64	0.89	12	0.00	447.00	13395.00	26350	20240408	-54.80	10870	20240919	9.57	26350	-54.80	20240408	10870	9.57	20240919	26350	-54.80	20240408	10870	9.57	20240919	3.30	N	092070	500	57 억	242916	N	N	0	N	N
153	20241002	160630	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	11870	-40	5	-0.34	145895370	12426	57.03	11890	11920	11530	15480	8340	11910	11741.14	2.09	193	12556	12232	12066	11742	11576	12150	11660	58	3570	500	8810	10	1	11571858	1374	26.55	0.89	12	0.11	447.00	13395.00	26350	20240408	-54.95	10870	20240919	9.20	26350	-54.95	20240408	10870	9.20	20240919	26350	-54.95	20240408	10870	9.20	20240919	3.31	N	092070	500	57 억	242425	N	N	0	N	N
154	20241002	150641	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	11830	-80	5	-0.67	141981260	12095	55.51	11890	11920	11530	15480	8340	11910	11738.84	2.09	447	12556	12232	12066	11742	11576	12150	11660	58	3570	500	8810	10	1	11571858	1369	26.47	0.88	12	0.10	447.00	13395.00	26350	20240408	-55.10	10870	20240919	8.83	26350	-55.10	20240408	10870	8.83	20240919	26350	-55.10	20240408	10870	8.83	20240919	3.31	N	092070	500	57 억	242425	N	N	0	N	N
155	20241002	140639	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	11910	0	3	0.00	133220010	11352	52.10	11890	11920	11530	15480	8340	11910	11735.38	2.09	591	12556	12232	12066	11742	11576	12150	11660	58	3570	500	8810	10	1	11571858	1378	26.64	0.89	12	0.10	447.00	13395.00	26350	20240408	-54.80	10870	20240919	9.57	26350	-54.80	20240408	10870	9.57	20240919	26350	-54.80	20240408	10870	9.57	20240919	3.31	N	092070	500	57 억	242425	N	N	0	N	N
156	20241002	130632	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	11920	10	2	0.08	126063200	10749	49.33	11890	11920	11530	15480	8340	11910	11727.90	2.09	989	12556	12232	12066	11742	11576	12150	11660	58	3570	500	8810	10	1	11571858	1379	26.67	0.89	12	0.09	447.00	13395.00	26350	20240408	-54.76	10870	20240919	9.66	26350	-54.76	20240408	10870	9.66	20240919	26350	-54.76	20240408	10870	9.66	20240919	3.31	N	092070	500	57 억	242425	N	N	0	N	N
157	20241002	120629	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	11820	-90	5	-0.76	111223140	9501	43.60	11890	11890	11530	15480	8340	11910	11706.47	2.09	73	12556	12232	12066	11742	11576	12150	11660	58	3570	500	8810	10	1	11571858	1368	26.44	0.88	12	0.08	447.00	13395.00	26350	20240408	-55.14	10870	20240919	8.74	26350	-55.14	20240408	10870	8.74	20240919	26350	-55.14	20240408	10870	8.74	20240919	3.31	N	092070	500	57 억	242425	N	N	0	N	N
158	20241002	110623	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	11710	-200	5	-1.68	89138830	7625	34.99	11890	11890	11530	15480	8340	11910	11690.34	2.09	-1126	12556	12232	12066	11742	11576	12150	11660	58	3570	500	8810	10	1	11571858	1355	26.20	0.87	12	0.07	447.00	13395.00	26350	20240408	-55.56	10870	20240919	7.73	26350	-55.56	20240408	10870	7.73	20240919	26350	-55.56	20240408	10870	7.73	20240919	3.31	N	092070	500	57 억	242425	N	N	0	N	N
159	20241002	100621	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	11590	-320	5	-2.69	64866220	5559	25.51	11890	11890	11530	15480	8340	11910	11668.69	2.09	-2284	12556	12232	12066	11742	11576	12150	11660	58	3570	500	8810	10	1	11571858	1341	25.93	0.87	12	0.05	447.00	13395.00	26350	20240408	-56.02	10870	20240919	6.62	26350	-56.02	20240408	10870	6.62	20240919	26350	-56.02	20240408	10870	6.62	20240919	3.31	N	092070	500	57 억	242425	N	N	0	N	N
160	20241002	090621	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	11780	-130	5	-1.09	11624590	979	4.49	11890	11890	11650	15480	8340	11910	11873.94	2.09	-544	12556	12232	12066	11742	11576	12150	11660	58	3570	500	8810	10	1	11571858	1363	26.35	0.88	12	0.01	447.00	13395.00	26350	20240408	-55.29	10870	20240919	8.37	26350	-55.29	20240408	10870	8.37	20240919	26350	-55.29	20240408	10870	8.37	20240919	3.31	N	092070	500	57 억	242425	N	N	0	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History