KissMeData/225430/price/prices-20241101.csv at c5fc3938047e3e7ecfe3f3a4cfd0b9be2b3b9e46

Files

ened b6927cd22a Update 2024-11-18 2951 top30,price

2024-11-18 18:11:33 +09:00

38 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	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	shortOverheated
2	20241118	160919	57	100.00	KOSDAQ	화학	N	N	N	N	N	715	-12	5	-1.65	16600485	23282	28.05	727	727	695	945	509	727	713.02	0.28	-807	787	756	711	680	635	772	696	28	218	100	500	1	1	27887050	199	-15.21	0.56	12	0.08	-47.00	1272.00	1148	20240103	-37.72	650	20241025	10.00	1148	-37.72	20240103	650	10.00	20241025	1148	-37.72	20240103	650	10.00	20241025	0.01	N	225430	100	27 억	77670	N	N	N	N
3	20241118	150932	57	100.00	KOSDAQ	화학	N	N	N	N	N	712	-15	5	-2.06	13437892	18854	22.72	727	727	695	945	509	727	712.73	0.28	2908	787	756	711	680	635	772	696	28	218	100	500	1	1	27887050	199	-15.15	0.56	12	0.07	-47.00	1272.00	1148	20240103	-37.98	650	20241025	9.54	1148	-37.98	20240103	650	9.54	20241025	1148	-37.98	20240103	650	9.54	20241025	0.01	N	225430	100	27 억	77670	N	N	N	N
4	20241118	140933	57	100.00	KOSDAQ	화학	N	N	N	N	N	716	-11	5	-1.51	11507203	16105	19.40	727	727	695	945	509	727	714.51	0.28	1078	787	756	711	680	635	772	696	28	218	100	500	1	1	27887050	200	-15.23	0.56	12	0.06	-47.00	1272.00	1148	20240103	-37.63	650	20241025	10.15	1148	-37.63	20240103	650	10.15	20241025	1148	-37.63	20240103	650	10.15	20241025	0.01	N	225430	100	27 억	77670	N	N	N	N
5	20241118	130927	57	100.00	KOSDAQ	화학	N	N	N	N	N	720	-7	5	-0.96	9841991	13758	16.58	727	727	695	945	509	727	715.36	0.28	-551	787	756	711	680	635	772	696	28	218	100	500	1	1	27887050	201	-15.32	0.57	12	0.05	-47.00	1272.00	1148	20240103	-37.28	650	20241025	10.77	1148	-37.28	20240103	650	10.77	20241025	1148	-37.28	20240103	650	10.77	20241025	0.01	N	225430	100	27 억	77670	N	N	N	N
6	20241118	120931	57	100.00	KOSDAQ	화학	N	N	N	N	N	724	-3	5	-0.41	9740453	13615	16.40	727	727	695	945	509	727	715.42	0.28	-551	787	756	711	680	635	772	696	28	218	100	500	1	1	27887050	202	-15.40	0.57	12	0.05	-47.00	1272.00	1148	20240103	-36.93	650	20241025	11.38	1148	-36.93	20240103	650	11.38	20241025	1148	-36.93	20240103	650	11.38	20241025	0.01	N	225430	100	27 억	77670	N	N	N	N
7	20241118	110931	57	100.00	KOSDAQ	화학	N	N	N	N	N	716	-11	5	-1.51	3055188	4255	5.13	727	727	695	945	509	727	718.02	0.28	-552	787	756	711	680	635	772	696	28	218	100	500	1	1	27887050	200	-15.23	0.56	12	0.02	-47.00	1272.00	1148	20240103	-37.63	650	20241025	10.15	1148	-37.63	20240103	650	10.15	20241025	1148	-37.63	20240103	650	10.15	20241025	0.01	N	225430	100	27 억	77670	N	N	N	N
8	20241118	100920	57	100.00	KOSDAQ	화학	N	N	N	N	N	715	-12	5	-1.65	3054472	4254	5.13	727	727	695	945	509	727	718.02	0.28	-552	787	756	711	680	635	772	696	28	218	100	500	1	1	27887050	199	-15.21	0.56	12	0.02	-47.00	1272.00	1148	20240103	-37.72	650	20241025	10.00	1148	-37.72	20240103	650	10.00	20241025	1148	-37.72	20240103	650	10.00	20241025	0.01	N	225430	100	27 억	77670	N	N	N	N
9	20241118	090920	57	100.00	KOSDAQ	화학	N	N	N	N	N	712	-15	5	-2.06	1928010	2664	3.21	727	727	712	945	509	727	723.73	0.28	-121	787	756	711	680	635	772	696	28	218	100	500	1	1	27887050	199	-15.15	0.56	12	0.01	-47.00	1272.00	1148	20240103	-37.98	650	20241025	9.54	1148	-37.98	20240103	650	9.54	20241025	1148	-37.98	20240103	650	9.54	20241025	0.01	N	225430	100	27 억	77670	N	N	N	N
10	20241115	160953	57	100.00	KOSDAQ	화학	N	N	N	N	N	727	14	2	1.96	58361100	82997	327.87	666	742	666	926	500	713	703.17	0.27	-1749	750	731	706	687	662	741	697	28	213	100	490	1	1	27887050	203	-15.47	0.57	12	0.30	-47.00	1272.00	1148	20240103	-36.67	650	20241025	11.85	1148	-36.67	20240103	650	11.85	20241025	1148	-36.67	20240103	650	11.85	20241025	0.01	N	225430	100	27 억	75791	N	N	N	N
11	20241115	151022	57	100.00	KOSDAQ	화학	N	N	N	N	N	728	15	2	2.10	57858016	82305	325.14	666	742	666	926	500	713	702.97	0.27	-1715	750	731	706	687	662	741	697	28	213	100	490	1	1	27887050	203	-15.49	0.57	12	0.30	-47.00	1272.00	1148	20240103	-36.59	650	20241025	12.00	1148	-36.59	20240103	650	12.00	20241025	1148	-36.59	20240103	650	12.00	20241025	0.01	N	225430	100	27 억	75791	N	N	N	N
12	20241115	141010	57	100.00	KOSDAQ	화학	N	N	N	N	N	720	7	2	0.98	51948382	74166	292.98	666	725	666	926	500	713	700.43	0.27	-1606	750	731	706	687	662	741	697	28	213	100	490	1	1	27887050	201	-15.32	0.57	12	0.27	-47.00	1272.00	1148	20240103	-37.28	650	20241025	10.77	1148	-37.28	20240103	650	10.77	20241025	1148	-37.28	20240103	650	10.77	20241025	0.01	N	225430	100	27 억	75791	N	N	N	N
13	20241115	131012	57	100.00	KOSDAQ	화학	N	N	N	N	N	719	6	2	0.84	40154890	57827	228.44	666	720	666	926	500	713	694.40	0.27	-2581	750	731	706	687	662	741	697	28	213	100	490	1	1	27887050	201	-15.30	0.57	12	0.21	-47.00	1272.00	1148	20240103	-37.37	650	20241025	10.62	1148	-37.37	20240103	650	10.62	20241025	1148	-37.37	20240103	650	10.62	20241025	0.01	N	225430	100	27 억	75791	N	N	N	N
14	20241115	121011	57	100.00	KOSDAQ	화학	N	N	N	N	N	720	7	2	0.98	39509871	56926	224.88	666	720	666	926	500	713	694.06	0.27	-2581	750	731	706	687	662	741	697	28	213	100	490	1	1	27887050	201	-15.32	0.57	12	0.20	-47.00	1272.00	1148	20240103	-37.28	650	20241025	10.77	1148	-37.28	20240103	650	10.77	20241025	1148	-37.28	20240103	650	10.77	20241025	0.01	N	225430	100	27 억	75791	N	N	N	N
15	20241115	110948	57	100.00	KOSDAQ	화학	N	N	N	N	N	715	2	2	0.28	35608074	51499	203.44	666	715	666	926	500	713	691.43	0.27	-2434	750	731	706	687	662	741	697	28	213	100	490	1	1	27887050	199	-15.21	0.56	12	0.18	-47.00	1272.00	1148	20240103	-37.72	650	20241025	10.00	1148	-37.72	20240103	650	10.00	20241025	1148	-37.72	20240103	650	10.00	20241025	0.01	N	225430	100	27 억	75791	N	N	N	N
16	20241115	100948	57	100.00	KOSDAQ	화학	N	N	N	N	N	703	-10	5	-1.40	29515810	42898	169.46	666	713	666	926	500	713	688.05	0.27	-1329	750	731	706	687	662	741	697	28	213	100	490	1	1	27887050	196	-14.96	0.55	12	0.15	-47.00	1272.00	1148	20240103	-38.76	650	20241025	8.15	1148	-38.76	20240103	650	8.15	20241025	1148	-38.76	20240103	650	8.15	20241025	0.01	N	225430	100	27 억	75791	N	N	N	N
17	20241115	090901	57	100.00	KOSDAQ	화학	N	N	N	N	N	704	-9	5	-1.26	18745238	27640	109.19	666	713	666	926	500	713	678.19	0.27	40	750	731	706	687	662	741	697	28	213	100	490	1	1	27887050	196	-14.98	0.55	12	0.10	-47.00	1272.00	1148	20240103	-38.68	650	20241025	8.31	1148	-38.68	20240103	650	8.31	20241025	1148	-38.68	20240103	650	8.31	20241025	0.01	N	225430	100	27 억	75791	N	N	N	N
18	20241114	160942	57	100.00	KOSDAQ	화학	N	N	N	N	N	699	-1	5	-0.14	17666569	24999	69.21	700	725	681	910	490	700	706.69	0.27	0	732	716	689	673	646	702	659	28	210	100	490	1	1	27887050	195	-14.87	0.55	12	0.09	-47.00	1272.00	1148	20240103	-39.11	650	20241025	7.54	1148	-39.11	20240103	650	7.54	20241025	1148	-39.11	20240103	650	7.54	20241025	0.01	N	225430	100	27 억	75791	N	N	N	N
19	20241114	150949	57	100.00	KOSDAQ	화학	N	N	N	N	N	714	14	2	2.00	17321511	24515	67.87	700	725	681	910	490	700	706.57	0.27	0	732	716	689	673	646	702	659	28	210	100	490	1	1	27887050	199	-15.19	0.56	12	0.09	-47.00	1272.00	1148	20240103	-37.80	650	20241025	9.85	1148	-37.80	20240103	650	9.85	20241025	1148	-37.80	20240103	650	9.85	20241025	0.01	N	225430	100	27 억	75791	N	N	N	N
20	20241114	140940	57	100.00	KOSDAQ	화학	N	N	N	N	N	704	4	2	0.57	8385734	11969	33.14	700	725	681	910	490	700	700.62	0.27	0	732	716	689	673	646	702	659	28	210	100	490	1	1	27887050	196	-14.98	0.55	12	0.04	-47.00	1272.00	1148	20240103	-38.68	650	20241025	8.31	1148	-38.68	20240103	650	8.31	20241025	1148	-38.68	20240103	650	8.31	20241025	0.01	N	225430	100	27 억	75791	N	N	N	N
21	20241114	130942	57	100.00	KOSDAQ	화학	N	N	N	N	N	713	13	2	1.86	7146498	10197	28.23	700	725	681	910	490	700	700.84	0.27	0	732	716	689	673	646	702	659	28	210	100	490	1	1	27887050	199	-15.17	0.56	12	0.04	-47.00	1272.00	1148	20240103	-37.89	650	20241025	9.69	1148	-37.89	20240103	650	9.69	20241025	1148	-37.89	20240103	650	9.69	20241025	0.01	N	225430	100	27 억	75791	N	N	N	N
22	20241114	120939	57	100.00	KOSDAQ	화학	N	N	N	N	N	715	15	2	2.14	6981037	9963	27.58	700	725	681	910	490	700	700.70	0.27	0	732	716	689	673	646	702	659	28	210	100	490	1	1	27887050	199	-15.21	0.56	12	0.04	-47.00	1272.00	1148	20240103	-37.72	650	20241025	10.00	1148	-37.72	20240103	650	10.00	20241025	1148	-37.72	20240103	650	10.00	20241025	0.01	N	225430	100	27 억	75791	N	N	N	N
23	20241114	110938	57	100.00	KOSDAQ	화학	N	N	N	N	N	688	-12	5	-1.71	1972300	2855	7.90	700	700	681	910	490	700	690.82	0.27	137	732	716	689	673	646	702	659	28	210	100	490	1	1	27887050	192	-14.64	0.54	12	0.01	-47.00	1272.00	1148	20240103	-40.07	650	20241025	5.85	1148	-40.07	20240103	650	5.85	20241025	1148	-40.07	20240103	650	5.85	20241025	0.01	N	225430	100	27 억	75791	N	N	N	N
24	20241114	100958	57	100.00	KOSDAQ	화학	N	N	N	N	N	688	-12	5	-1.71	933118	1337	3.70	700	700	688	910	490	700	697.92	0.27	0	732	716	689	673	646	702	659	28	210	100	490	1	1	27887050	192	-14.64	0.54	12	0.00	-47.00	1272.00	1148	20240103	-40.07	650	20241025	5.85	1148	-40.07	20240103	650	5.85	20241025	1148	-40.07	20240103	650	5.85	20241025	0.01	N	225430	100	27 억	75791	N	N	N	N
25	20241114	090934	57	100.00	KOSDAQ	화학	N	N	N	N	N	700	0	3	0.00	0	0	0.00	0	0	0	910	490	700	0.00	0.27	0	732	716	689	673	646	702	659	28	210	100	490	1	1	27887050	195	-14.89	0.55	12	0.00	-47.00	1272.00	1148	20240103	-39.02	650	20241025	7.69	1148	-39.02	20240103	650	7.69	20241025	1148	-39.02	20240103	650	7.69	20241025	0.01	N	225430	100	27 억	75791	N	N	N	N
26	20241113	160618	57	100.00	KOSDAQ	화학	N	N	N	N	N	700	-5	5	-0.71	25144078	36121	178.96	705	705	662	916	494	705	696.11	0.27	-186	727	715	702	690	677	709	684	28	211	100	490	1	1	27887050	195	-14.89	0.55	12	0.13	-47.00	1272.00	1148	20240103	-39.02	650	20241025	7.69	1148	-39.02	20240103	650	7.69	20241025	1148	-39.02	20240103	650	7.69	20241025	0.01	N	225430	100	27 억	75977	N	N	N	N
27	20241113	150648	57	100.00	KOSDAQ	화학	N	N	N	N	N	682	-23	5	-3.26	21100288	30300	150.12	705	705	662	916	494	705	696.38	0.27	112	727	715	702	690	677	709	684	28	211	100	490	1	1	27887050	190	-14.51	0.54	12	0.11	-47.00	1272.00	1148	20240103	-40.59	650	20241025	4.92	1148	-40.59	20240103	650	4.92	20241025	1148	-40.59	20240103	650	4.92	20241025	0.01	N	225430	100	27 억	75977	N	N	N	N
28	20241113	140645	57	100.00	KOSDAQ	화학	N	N	N	N	N	696	-9	5	-1.28	16283807	23255	115.22	705	705	662	916	494	705	700.23	0.27	-175	727	715	702	690	677	709	684	28	211	100	490	1	1	27887050	194	-14.81	0.55	12	0.08	-47.00	1272.00	1148	20240103	-39.37	650	20241025	7.08	1148	-39.37	20240103	650	7.08	20241025	1148	-39.37	20240103	650	7.08	20241025	0.01	N	225430	100	27 억	75977	N	N	N	N
29	20241113	130644	57	100.00	KOSDAQ	화학	N	N	N	N	N	696	-9	5	-1.28	15284351	21819	108.10	705	705	662	916	494	705	700.51	0.27	-175	727	715	702	690	677	709	684	28	211	100	490	1	1	27887050	194	-14.81	0.55	12	0.08	-47.00	1272.00	1148	20240103	-39.37	650	20241025	7.08	1148	-39.37	20240103	650	7.08	20241025	1148	-39.37	20240103	650	7.08	20241025	0.01	N	225430	100	27 억	75977	N	N	N	N
30	20241113	120638	57	100.00	KOSDAQ	화학	N	N	N	N	N	704	-1	5	-0.14	14300209	20369	100.92	705	705	667	916	494	705	702.06	0.27	-175	727	715	702	690	677	709	684	28	211	100	490	1	1	27887050	196	-14.98	0.55	12	0.07	-47.00	1272.00	1148	20240103	-38.68	650	20241025	8.31	1148	-38.68	20240103	650	8.31	20241025	1148	-38.68	20240103	650	8.31	20241025	0.01	N	225430	100	27 억	75977	N	N	N	N
31	20241113	110636	57	100.00	KOSDAQ	화학	N	N	N	N	N	705	0	3	0.00	14291758	20357	100.86	705	705	667	916	494	705	702.06	0.27	-175	727	715	702	690	677	709	684	28	211	100	490	1	1	27887050	197	-15.00	0.55	12	0.07	-47.00	1272.00	1148	20240103	-38.59	650	20241025	8.46	1148	-38.59	20240103	650	8.46	20241025	1148	-38.59	20240103	650	8.46	20241025	0.01	N	225430	100	27 억	75977	N	N	N	N
32	20241113	100637	57	100.00	KOSDAQ	화학	N	N	N	N	N	705	0	3	0.00	10855954	15481	76.70	705	705	667	916	494	705	701.24	0.27	1	727	715	702	690	677	709	684	28	211	100	490	1	1	27887050	197	-15.00	0.55	12	0.06	-47.00	1272.00	1148	20240103	-38.59	650	20241025	8.46	1148	-38.59	20240103	650	8.46	20241025	1148	-38.59	20240103	650	8.46	20241025	0.01	N	225430	100	27 억	75977	N	N	N	N
33	20241113	090628	57	100.00	KOSDAQ	화학	N	N	N	N	N	705	0	3	0.00	3107640	4408	21.84	705	705	705	916	494	705	705.00	0.27	0	727	715	702	690	677	709	684	28	211	100	490	1	1	27887050	197	-15.00	0.55	12	0.02	-47.00	1272.00	1148	20240103	-38.59	650	20241025	8.46	1148	-38.59	20240103	650	8.46	20241025	1148	-38.59	20240103	650	8.46	20241025	0.01	N	225430	100	27 억	75977	N	N	N	N
34	20241112	160908	57	100.00	KOSDAQ	화학	N	N	N	N	N	705	-5	5	-0.70	14238811	20184	100.94	710	714	689	923	497	710	705.45	0.27	124	727	718	704	695	681	723	700	28	213	100	490	1	1	27887050	197	-15.00	0.55	12	0.07	-47.00	1272.00	1148	20240103	-38.59	650	20241025	8.46	1148	-38.59	20240103	650	8.46	20241025	1148	-38.59	20240103	650	8.46	20241025	0.01	N	225430	100	27 억	75800	N	N	N	N
35	20241112	150916	57	100.00	KOSDAQ	화학	N	N	N	N	N	700	-10	5	-1.41	13528015	19170	95.87	710	714	689	923	497	710	705.69	0.27	124	727	718	704	695	681	723	700	28	213	100	490	1	1	27887050	195	-14.89	0.55	12	0.07	-47.00	1272.00	1148	20240103	-39.02	650	20241025	7.69	1148	-39.02	20240103	650	7.69	20241025	1148	-39.02	20240103	650	7.69	20241025	0.01	N	225430	100	27 억	75800	N	N	N	N
36	20241112	140918	57	100.00	KOSDAQ	화학	N	N	N	N	N	695	-15	5	-2.11	12509473	17698	88.51	710	714	695	923	497	710	706.83	0.27	124	727	718	704	695	681	723	700	28	213	100	490	1	1	27887050	194	-14.79	0.55	12	0.06	-47.00	1272.00	1148	20240103	-39.46	650	20241025	6.92	1148	-39.46	20240103	650	6.92	20241025	1148	-39.46	20240103	650	6.92	20241025	0.01	N	225430	100	27 억	75800	N	N	N	N
37	20241112	130920	57	100.00	KOSDAQ	화학	N	N	N	N	N	708	-2	5	-0.28	10635331	15048	75.26	710	714	698	923	497	710	706.76	0.27	-53	727	718	704	695	681	723	700	28	213	100	490	1	1	27887050	197	-15.06	0.56	12	0.05	-47.00	1272.00	1148	20240103	-38.33	650	20241025	8.92	1148	-38.33	20240103	650	8.92	20241025	1148	-38.33	20240103	650	8.92	20241025	0.01	N	225430	100	27 억	75800	N	N	N	N
38	20241112	120917	57	100.00	KOSDAQ	화학	N	N	N	N	N	707	-3	5	-0.42	9488361	13426	67.14	710	714	698	923	497	710	706.72	0.27	-53	727	718	704	695	681	723	700	28	213	100	490	1	1	27887050	197	-15.04	0.56	12	0.05	-47.00	1272.00	1148	20240103	-38.41	650	20241025	8.77	1148	-38.41	20240103	650	8.77	20241025	1148	-38.41	20240103	650	8.77	20241025	0.01	N	225430	100	27 억	75800	N	N	N	N
39	20241112	110914	57	100.00	KOSDAQ	화학	N	N	N	N	N	706	-4	5	-0.56	2935912	4139	20.70	710	714	698	923	497	710	709.33	0.27	-53	727	718	704	695	681	723	700	28	213	100	490	1	1	27887050	197	-15.02	0.56	12	0.01	-47.00	1272.00	1148	20240103	-38.50	650	20241025	8.62	1148	-38.50	20240103	650	8.62	20241025	1148	-38.50	20240103	650	8.62	20241025	0.01	N	225430	100	27 억	75800	N	N	N	N
40	20241112	100912	57	100.00	KOSDAQ	화학	N	N	N	N	N	701	-9	5	-1.27	2909730	4102	20.51	710	714	698	923	497	710	709.34	0.27	-53	727	718	704	695	681	723	700	28	213	100	490	1	1	27887050	195	-14.91	0.55	12	0.01	-47.00	1272.00	1148	20240103	-38.94	650	20241025	7.85	1148	-38.94	20240103	650	7.85	20241025	1148	-38.94	20240103	650	7.85	20241025	0.01	N	225430	100	27 억	75800	N	N	N	N
41	20241112	090911	57	100.00	KOSDAQ	화학	N	N	N	N	N	710	0	3	0.00	2614268	3682	18.41	710	714	710	923	497	710	710.01	0.27	-53	727	718	704	695	681	723	700	28	213	100	490	1	1	27887050	198	-15.11	0.56	12	0.01	-47.00	1272.00	1148	20240103	-38.15	650	20241025	9.23	1148	-38.15	20240103	650	9.23	20241025	1148	-38.15	20240103	650	9.23	20241025	0.01	N	225430	100	27 억	75800	N	N	N	N
42	20241111	160905	57	100.00	KOSDAQ	화학	N	N	N	N	N	710	0	3	0.00	14055381	19996	92.77	702	713	690	923	497	710	702.90	0.27	-315	728	718	700	690	672	724	696	28	213	100	490	1	1	27887050	198	-15.11	0.56	12	0.07	-47.00	1272.00	1148	20240103	-38.15	650	20241025	9.23	1148	-38.15	20240103	650	9.23	20241025	1148	-38.15	20240103	650	9.23	20241025	0.01	N	225430	100	27 억	76039	N	N	N	N
43	20241111	150930	57	100.00	KOSDAQ	화학	N	N	N	N	N	710	0	3	0.00	12851117	18300	84.90	702	710	690	923	497	710	702.25	0.27	-19	728	718	700	690	672	724	696	28	213	100	490	1	1	27887050	198	-15.11	0.56	12	0.07	-47.00	1272.00	1148	20240103	-38.15	650	20241025	9.23	1148	-38.15	20240103	650	9.23	20241025	1148	-38.15	20240103	650	9.23	20241025	0.01	N	225430	100	27 억	76039	N	N	N	N
44	20241111	140919	57	100.00	KOSDAQ	화학	N	N	N	N	N	710	0	3	0.00	11159035	15915	73.83	702	710	690	923	497	710	701.16	0.27	-19	728	718	700	690	672	724	696	28	213	100	490	1	1	27887050	198	-15.11	0.56	12	0.06	-47.00	1272.00	1148	20240103	-38.15	650	20241025	9.23	1148	-38.15	20240103	650	9.23	20241025	1148	-38.15	20240103	650	9.23	20241025	0.01	N	225430	100	27 억	76039	N	N	N	N
45	20241111	130916	57	100.00	KOSDAQ	화학	N	N	N	N	N	709	-1	5	-0.14	5047380	7225	33.52	702	710	690	923	497	710	698.60	0.27	51	728	718	700	690	672	724	696	28	213	100	490	1	1	27887050	198	-15.09	0.56	12	0.03	-47.00	1272.00	1148	20240103	-38.24	650	20241025	9.08	1148	-38.24	20240103	650	9.08	20241025	1148	-38.24	20240103	650	9.08	20241025	0.01	N	225430	100	27 억	76039	N	N	N	N
46	20241111	120912	57	100.00	KOSDAQ	화학	N	N	N	N	N	702	-8	5	-1.13	3561502	5103	23.67	702	710	690	923	497	710	697.92	0.27	200	728	718	700	690	672	724	696	28	213	100	490	1	1	27887050	196	-14.94	0.55	12	0.02	-47.00	1272.00	1148	20240103	-38.85	650	20241025	8.00	1148	-38.85	20240103	650	8.00	20241025	1148	-38.85	20240103	650	8.00	20241025	0.01	N	225430	100	27 억	76039	N	N	N	N
47	20241111	110910	57	100.00	KOSDAQ	화학	N	N	N	N	N	702	-8	5	-1.13	2124353	3025	14.03	702	710	690	923	497	710	702.27	0.27	200	728	718	700	690	672	724	696	28	213	100	490	1	1	27887050	196	-14.94	0.55	12	0.01	-47.00	1272.00	1148	20240103	-38.85	650	20241025	8.00	1148	-38.85	20240103	650	8.00	20241025	1148	-38.85	20240103	650	8.00	20241025	0.01	N	225430	100	27 억	76039	N	N	N	N
48	20241111	100905	57	100.00	KOSDAQ	화학	N	N	N	N	N	703	-7	5	-0.99	2118028	3016	13.99	702	710	690	923	497	710	702.26	0.27	200	728	718	700	690	672	724	696	28	213	100	490	1	1	27887050	196	-14.96	0.55	12	0.01	-47.00	1272.00	1148	20240103	-38.76	650	20241025	8.15	1148	-38.76	20240103	650	8.15	20241025	1148	-38.76	20240103	650	8.15	20241025	0.01	N	225430	100	27 억	76039	N	N	N	N
49	20241111	090902	57	100.00	KOSDAQ	화학	N	N	N	N	N	698	-12	5	-1.69	535686	766	3.55	702	710	690	923	497	710	699.33	0.27	329	728	718	700	690	672	724	696	28	213	100	490	1	1	27887050	195	-14.85	0.55	12	0.00	-47.00	1272.00	1148	20240103	-39.20	650	20241025	7.38	1148	-39.20	20240103	650	7.38	20241025	1148	-39.20	20240103	650	7.38	20241025	0.01	N	225430	100	27 억	76039	N	N	N	N
50	20241108	160857	57	100.00	KOSDAQ	화학	N	N	N	N	N	710	17	2	2.45	14985684	21555	85.20	693	710	682	900	486	693	695.23	0.27	-364	729	711	687	669	645	699	657	28	207	100	480	1	1	27887050	198	-15.11	0.56	12	0.08	-47.00	1272.00	1148	20240103	-38.15	650	20241025	9.23	1148	-38.15	20240103	650	9.23	20241025	1148	-38.15	20240103	650	9.23	20241025	0.02	N	225430	100	27 억	76361	N	N	N	N
51	20241108	150906	57	100.00	KOSDAQ	화학	N	N	N	N	N	709	16	2	2.31	14358044	20671	81.70	693	709	682	900	486	693	694.60	0.27	-364	729	711	687	669	645	699	657	28	207	100	480	1	1	27887050	198	-15.09	0.56	12	0.07	-47.00	1272.00	1148	20240103	-38.24	650	20241025	9.08	1148	-38.24	20240103	650	9.08	20241025	1148	-38.24	20240103	650	9.08	20241025	0.02	N	225430	100	27 억	76361	N	N	N	N
52	20241108	140904	57	100.00	KOSDAQ	화학	N	N	N	N	N	695	2	2	0.29	13709452	19739	78.02	693	709	682	900	486	693	694.54	0.27	-364	729	711	687	669	645	699	657	28	207	100	480	1	1	27887050	194	-14.79	0.55	12	0.07	-47.00	1272.00	1148	20240103	-39.46	650	20241025	6.92	1148	-39.46	20240103	650	6.92	20241025	1148	-39.46	20240103	650	6.92	20241025	0.02	N	225430	100	27 억	76361	N	N	N	N
53	20241108	130906	57	100.00	KOSDAQ	화학	N	N	N	N	N	695	2	2	0.29	13635782	19633	77.60	693	709	682	900	486	693	694.53	0.27	-364	729	711	687	669	645	699	657	28	207	100	480	1	1	27887050	194	-14.79	0.55	12	0.07	-47.00	1272.00	1148	20240103	-39.46	650	20241025	6.92	1148	-39.46	20240103	650	6.92	20241025	1148	-39.46	20240103	650	6.92	20241025	0.02	N	225430	100	27 억	76361	N	N	N	N
54	20241108	120905	57	100.00	KOSDAQ	화학	N	N	N	N	N	699	6	2	0.87	12902928	18592	73.49	693	700	682	900	486	693	694.00	0.27	-364	729	711	687	669	645	699	657	28	207	100	480	1	1	27887050	195	-14.87	0.55	12	0.07	-47.00	1272.00	1148	20240103	-39.11	650	20241025	7.54	1148	-39.11	20240103	650	7.54	20241025	1148	-39.11	20240103	650	7.54	20241025	0.02	N	225430	100	27 억	76361	N	N	N	N
55	20241108	110903	57	100.00	KOSDAQ	화학	N	N	N	N	N	700	7	2	1.01	12874469	18551	73.32	693	700	682	900	486	693	694.00	0.27	-364	729	711	687	669	645	699	657	28	207	100	480	1	1	27887050	195	-14.89	0.55	12	0.07	-47.00	1272.00	1148	20240103	-39.02	650	20241025	7.69	1148	-39.02	20240103	650	7.69	20241025	1148	-39.02	20240103	650	7.69	20241025	0.02	N	225430	100	27 억	76361	N	N	N	N
56	20241108	100913	57	100.00	KOSDAQ	화학	N	N	N	N	N	700	7	2	1.01	7313201	10534	41.64	693	700	683	900	486	693	694.25	0.27	-314	729	711	687	669	645	699	657	28	207	100	480	1	1	27887050	195	-14.89	0.55	12	0.04	-47.00	1272.00	1148	20240103	-39.02	650	20241025	7.69	1148	-39.02	20240103	650	7.69	20241025	1148	-39.02	20240103	650	7.69	20241025	0.02	N	225430	100	27 억	76361	N	N	N	N
57	20241108	090858	57	100.00	KOSDAQ	화학	N	N	N	N	N	691	-2	5	-0.29	4396551	6345	25.08	693	700	689	900	486	693	692.92	0.27	-227	729	711	687	669	645	699	657	28	207	100	480	1	1	27887050	193	-14.70	0.54	12	0.02	-47.00	1272.00	1148	20240103	-39.81	650	20241025	6.31	1148	-39.81	20240103	650	6.31	20241025	1148	-39.81	20240103	650	6.31	20241025	0.02	N	225430	100	27 억	76361	N	N	N	N
58	20241107	160858	57	100.00	KOSDAQ	화학	N	N	N	N	N	693	-12	5	-1.70	17501631	25300	174.87	697	705	663	916	494	705	691.76	0.27	-103	718	711	703	696	688	707	692	28	211	100	490	1	1	27887050	193	-14.74	0.54	12	0.09	-47.00	1272.00	1148	20240103	-39.63	650	20241025	6.62	1148	-39.63	20240103	650	6.62	20241025	1148	-39.63	20240103	650	6.62	20241025	0.02	N	225430	100	27 억	76394	N	N	N	N
59	20241107	150902	57	100.00	KOSDAQ	화학	N	N	N	N	N	705	0	3	0.00	16728200	24184	167.16	697	705	663	916	494	705	691.71	0.27	32	718	711	703	696	688	707	692	28	211	100	490	1	1	27887050	197	-15.00	0.55	12	0.09	-47.00	1272.00	1148	20240103	-38.59	650	20241025	8.46	1148	-38.59	20240103	650	8.46	20241025	1148	-38.59	20240103	650	8.46	20241025	0.02	N	225430	100	27 억	76394	N	N	N	N
60	20241107	140905	57	100.00	KOSDAQ	화학	N	N	N	N	N	702	-3	5	-0.43	16253759	23510	162.50	697	705	663	916	494	705	691.36	0.27	32	718	711	703	696	688	707	692	28	211	100	490	1	1	27887050	196	-14.94	0.55	12	0.08	-47.00	1272.00	1148	20240103	-38.85	650	20241025	8.00	1148	-38.85	20240103	650	8.00	20241025	1148	-38.85	20240103	650	8.00	20241025	0.02	N	225430	100	27 억	76394	N	N	N	N
61	20241107	130906	57	100.00	KOSDAQ	화학	N	N	N	N	N	694	-11	5	-1.56	10925285	15835	109.45	697	705	663	916	494	705	689.95	0.27	239	718	711	703	696	688	707	692	28	211	100	490	1	1	27887050	194	-14.77	0.55	12	0.06	-47.00	1272.00	1148	20240103	-39.55	650	20241025	6.77	1148	-39.55	20240103	650	6.77	20241025	1148	-39.55	20240103	650	6.77	20241025	0.02	N	225430	100	27 억	76394	N	N	N	N
62	20241107	120902	57	100.00	KOSDAQ	화학	N	N	N	N	N	705	0	3	0.00	3377944	4812	33.26	697	705	697	916	494	705	701.98	0.27	242	718	711	703	696	688	707	692	28	211	100	490	1	1	27887050	197	-15.00	0.55	12	0.02	-47.00	1272.00	1148	20240103	-38.59	650	20241025	8.46	1148	-38.59	20240103	650	8.46	20241025	1148	-38.59	20240103	650	8.46	20241025	0.02	N	225430	100	27 억	76394	N	N	N	N
63	20241107	110858	57	100.00	KOSDAQ	화학	N	N	N	N	N	702	-3	5	-0.43	3373716	4806	33.22	697	705	697	916	494	705	701.98	0.27	242	718	711	703	696	688	707	692	28	211	100	490	1	1	27887050	196	-14.94	0.55	12	0.02	-47.00	1272.00	1148	20240103	-38.85	650	20241025	8.00	1148	-38.85	20240103	650	8.00	20241025	1148	-38.85	20240103	650	8.00	20241025	0.02	N	225430	100	27 억	76394	N	N	N	N
64	20241107	100859	57	100.00	KOSDAQ	화학	N	N	N	N	N	704	-1	5	-0.14	1036492	1472	10.17	697	705	697	916	494	705	704.14	0.27	247	718	711	703	696	688	707	692	28	211	100	490	1	1	27887050	196	-14.98	0.55	12	0.01	-47.00	1272.00	1148	20240103	-38.68	650	20241025	8.31	1148	-38.68	20240103	650	8.31	20241025	1148	-38.68	20240103	650	8.31	20241025	0.02	N	225430	100	27 억	76394	N	N	N	N
65	20241107	090859	57	100.00	KOSDAQ	화학	N	N	N	N	N	705	0	3	0.00	956231	1358	9.39	697	705	697	916	494	705	704.15	0.27	260	718	711	703	696	688	707	692	28	211	100	490	1	1	27887050	197	-15.00	0.55	12	0.00	-47.00	1272.00	1148	20240103	-38.59	650	20241025	8.46	1148	-38.59	20240103	650	8.46	20241025	1148	-38.59	20240103	650	8.46	20241025	0.02	N	225430	100	27 억	76394	N	N	N	N
66	20241106	160907	57	100.00	KOSDAQ	화학	N	N	N	N	N	705	-2	5	-0.28	10208779	14468	32.38	707	710	695	919	495	707	705.61	0.27	-130	721	713	702	694	683	718	699	28	212	100	490	1	1	27887050	197	-15.00	0.55	12	0.05	-47.00	1272.00	1148	20240103	-38.59	650	20241025	8.46	1148	-38.59	20240103	650	8.46	20241025	1148	-38.59	20240103	650	8.46	20241025	0.02	N	225430	100	27 억	76441	N	N	N	N
67	20241106	150933	57	100.00	KOSDAQ	화학	N	N	N	N	N	706	-1	5	-0.14	9445264	13385	29.96	707	710	695	919	495	707	705.66	0.27	798	721	713	702	694	683	718	699	28	212	100	490	1	1	27887050	197	-15.02	0.56	12	0.05	-47.00	1272.00	1148	20240103	-38.50	650	20241025	8.62	1148	-38.50	20240103	650	8.62	20241025	1148	-38.50	20240103	650	8.62	20241025	0.02	N	225430	100	27 억	76441	N	N	N	N
68	20241106	140924	57	100.00	KOSDAQ	화학	N	N	N	N	N	708	1	2	0.14	8755368	12400	27.75	707	710	695	919	495	707	706.08	0.27	-60	721	713	702	694	683	718	699	28	212	100	490	1	1	27887050	197	-15.06	0.56	12	0.04	-47.00	1272.00	1148	20240103	-38.33	650	20241025	8.92	1148	-38.33	20240103	650	8.92	20241025	1148	-38.33	20240103	650	8.92	20241025	0.02	N	225430	100	27 억	76441	N	N	N	N
69	20241106	130935	57	100.00	KOSDAQ	화학	N	N	N	N	N	703	-4	5	-0.57	8257750	11697	26.18	707	710	695	919	495	707	705.97	0.27	-25	721	713	702	694	683	718	699	28	212	100	490	1	1	27887050	196	-14.96	0.55	12	0.04	-47.00	1272.00	1148	20240103	-38.76	650	20241025	8.15	1148	-38.76	20240103	650	8.15	20241025	1148	-38.76	20240103	650	8.15	20241025	0.02	N	225430	100	27 억	76441	N	N	N	N
70	20241106	120905	57	100.00	KOSDAQ	화학	N	N	N	N	N	709	2	2	0.28	7940612	11243	25.16	707	710	700	919	495	707	706.27	0.27	0	721	713	702	694	683	718	699	28	212	100	490	1	1	27887050	198	-15.09	0.56	12	0.04	-47.00	1272.00	1148	20240103	-38.24	650	20241025	9.08	1148	-38.24	20240103	650	9.08	20241025	1148	-38.24	20240103	650	9.08	20241025	0.02	N	225430	100	27 억	76441	N	N	N	N
71	20241106	110909	57	100.00	KOSDAQ	화학	N	N	N	N	N	708	1	2	0.14	7852208	11118	24.88	707	710	700	919	495	707	706.26	0.27	0	721	713	702	694	683	718	699	28	212	100	490	1	1	27887050	197	-15.06	0.56	12	0.04	-47.00	1272.00	1148	20240103	-38.33	650	20241025	8.92	1148	-38.33	20240103	650	8.92	20241025	1148	-38.33	20240103	650	8.92	20241025	0.02	N	225430	100	27 억	76441	N	N	N	N
72	20241106	100915	57	100.00	KOSDAQ	화학	N	N	N	N	N	704	-3	5	-0.42	4692857	6649	14.88	707	710	704	919	495	707	705.80	0.27	0	721	713	702	694	683	718	699	28	212	100	490	1	1	27887050	196	-14.98	0.55	12	0.02	-47.00	1272.00	1148	20240103	-38.68	650	20241025	8.31	1148	-38.68	20240103	650	8.31	20241025	1148	-38.68	20240103	650	8.31	20241025	0.02	N	225430	100	27 억	76441	N	N	N	N
73	20241106	090908	57	100.00	KOSDAQ	화학	N	N	N	N	N	710	3	2	0.42	219230	310	0.69	707	710	707	919	495	707	707.19	0.27	0	721	713	702	694	683	718	699	28	212	100	490	1	1	27887050	198	-15.11	0.56	12	0.00	-47.00	1272.00	1148	20240103	-38.15	650	20241025	9.23	1148	-38.15	20240103	650	9.23	20241025	1148	-38.15	20240103	650	9.23	20241025	0.02	N	225430	100	27 억	76441	N	N	N	N
74	20241105	160843	57	100.00	KOSDAQ	화학	N	N	N	N	N	707	14	2	2.02	31247427	44679	207.40	704	710	691	900	486	693	699.38	0.27	4	725	709	694	678	663	717	686	28	207	100	480	1	1	27887050	197	-15.04	0.56	12	0.16	-47.00	1272.00	1148	20240103	-38.41	650	20241025	8.77	1148	-38.41	20240103	650	8.77	20241025	1148	-38.41	20240103	650	8.77	20241025	0.03	N	225430	100	27 억	76437	N	N	N	N
75	20241105	150901	57	100.00	KOSDAQ	화학	N	N	N	N	N	702	9	2	1.30	30746108	43969	204.11	704	710	691	900	486	693	699.27	0.27	176	725	709	694	678	663	717	686	28	207	100	480	1	1	27887050	196	-14.94	0.55	12	0.16	-47.00	1272.00	1148	20240103	-38.85	650	20241025	8.00	1148	-38.85	20240103	650	8.00	20241025	1148	-38.85	20240103	650	8.00	20241025	0.03	N	225430	100	27 억	76437	N	N	N	N
76	20241105	140855	57	100.00	KOSDAQ	화학	N	N	N	N	N	707	14	2	2.02	30660108	43847	203.54	704	710	691	900	486	693	699.25	0.27	238	725	709	694	678	663	717	686	28	207	100	480	1	1	27887050	197	-15.04	0.56	12	0.16	-47.00	1272.00	1148	20240103	-38.41	650	20241025	8.77	1148	-38.41	20240103	650	8.77	20241025	1148	-38.41	20240103	650	8.77	20241025	0.03	N	225430	100	27 억	76437	N	N	N	N
77	20241105	130902	57	100.00	KOSDAQ	화학	N	N	N	N	N	708	15	2	2.16	30642443	43822	203.43	704	710	691	900	486	693	699.25	0.27	238	725	709	694	678	663	717	686	28	207	100	480	1	1	27887050	197	-15.06	0.56	12	0.16	-47.00	1272.00	1148	20240103	-38.33	650	20241025	8.92	1148	-38.33	20240103	650	8.92	20241025	1148	-38.33	20240103	650	8.92	20241025	0.03	N	225430	100	27 억	76437	N	N	N	N
78	20241105	120853	57	100.00	KOSDAQ	화학	N	N	N	N	N	709	16	2	2.31	26645037	38175	177.21	704	710	691	900	486	693	697.97	0.27	196	725	709	694	678	663	717	686	28	207	100	480	1	1	27887050	198	-15.09	0.56	12	0.14	-47.00	1272.00	1148	20240103	-38.24	650	20241025	9.08	1148	-38.24	20240103	650	9.08	20241025	1148	-38.24	20240103	650	9.08	20241025	0.03	N	225430	100	27 억	76437	N	N	N	N
79	20241105	110841	57	100.00	KOSDAQ	화학	N	N	N	N	N	709	16	2	2.31	16974612	24415	113.34	704	710	691	900	486	693	695.25	0.27	127	725	709	694	678	663	717	686	28	207	100	480	1	1	27887050	198	-15.09	0.56	12	0.09	-47.00	1272.00	1148	20240103	-38.24	650	20241025	9.08	1148	-38.24	20240103	650	9.08	20241025	1148	-38.24	20240103	650	9.08	20241025	0.03	N	225430	100	27 억	76437	N	N	N	N
80	20241105	100851	57	100.00	KOSDAQ	화학	N	N	N	N	N	700	7	2	1.01	14513071	20916	97.09	704	710	691	900	486	693	693.87	0.27	-82	725	709	694	678	663	717	686	28	207	100	480	1	1	27887050	195	-14.89	0.55	12	0.08	-47.00	1272.00	1148	20240103	-39.02	650	20241025	7.69	1148	-39.02	20240103	650	7.69	20241025	1148	-39.02	20240103	650	7.69	20241025	0.03	N	225430	100	27 억	76437	N	N	N	N
81	20241105	090847	57	100.00	KOSDAQ	화학	N	N	N	N	N	693	0	3	0.00	390423	557	2.59	704	704	693	900	486	693	700.94	0.27	0	725	709	694	678	663	717	686	28	207	100	480	1	1	27887050	193	-14.74	0.54	12	0.00	-47.00	1272.00	1148	20240103	-39.63	650	20241025	6.62	1148	-39.63	20240103	650	6.62	20241025	1148	-39.63	20240103	650	6.62	20241025	0.03	N	225430	100	27 억	76437	N	N	N	N
82	20241104	160841	57	100.00	KOSDAQ	화학	N	N	N	N	N	693	10	2	1.46	14844919	21542	112.15	683	710	679	887	479	683	689.12	0.27	-225	694	688	677	671	660	691	674	28	204	100	470	1	1	27887050	193	-14.74	0.54	12	0.08	-47.00	1272.00	1148	20240103	-39.63	650	20241025	6.62	1148	-39.63	20240103	650	6.62	20241025	1148	-39.63	20240103	650	6.62	20241025	0.03	N	225430	100	27 억	76662	N	N	N	N
83	20241104	150859	57	100.00	KOSDAQ	화학	N	N	N	N	N	695	12	2	1.76	13758467	19973	103.98	683	710	679	887	479	683	688.85	0.27	-225	694	688	677	671	660	691	674	28	204	100	470	1	1	27887050	194	-14.79	0.55	12	0.07	-47.00	1272.00	1148	20240103	-39.46	650	20241025	6.92	1148	-39.46	20240103	650	6.92	20241025	1148	-39.46	20240103	650	6.92	20241025	0.03	N	225430	100	27 억	76662	N	N	N	N
84	20241104	140844	57	100.00	KOSDAQ	화학	N	N	N	N	N	695	12	2	1.76	13571868	19702	102.57	683	710	679	887	479	683	688.86	0.27	-225	694	688	677	671	660	691	674	28	204	100	470	1	1	27887050	194	-14.79	0.55	12	0.07	-47.00	1272.00	1148	20240103	-39.46	650	20241025	6.92	1148	-39.46	20240103	650	6.92	20241025	1148	-39.46	20240103	650	6.92	20241025	0.03	N	225430	100	27 억	76662	N	N	N	N
85	20241104	130821	57	100.00	KOSDAQ	화학	N	N	N	N	N	710	27	2	3.95	10538613	15378	80.06	683	710	679	887	479	683	685.30	0.27	-219	694	688	677	671	660	691	674	28	204	100	470	1	1	27887050	198	-15.11	0.56	12	0.06	-47.00	1272.00	1148	20240103	-38.15	650	20241025	9.23	1148	-38.15	20240103	650	9.23	20241025	1148	-38.15	20240103	650	9.23	20241025	0.03	N	225430	100	27 억	76662	N	N	N	N
86	20241104	120832	57	100.00	KOSDAQ	화학	N	N	N	N	N	694	11	2	1.61	9318033	13638	71.00	683	694	679	887	479	683	683.24	0.27	-206	694	688	677	671	660	691	674	28	204	100	470	1	1	27887050	194	-14.77	0.55	12	0.05	-47.00	1272.00	1148	20240103	-39.55	650	20241025	6.77	1148	-39.55	20240103	650	6.77	20241025	1148	-39.55	20240103	650	6.77	20241025	0.03	N	225430	100	27 억	76662	N	N	N	N
87	20241104	110825	57	100.00	KOSDAQ	화학	N	N	N	N	N	684	1	2	0.15	7580856	11105	57.81	683	687	679	887	479	683	682.65	0.27	-215	694	688	677	671	660	691	674	28	204	100	470	1	1	27887050	191	-14.55	0.54	12	0.04	-47.00	1272.00	1148	20240103	-40.42	650	20241025	5.23	1148	-40.42	20240103	650	5.23	20241025	1148	-40.42	20240103	650	5.23	20241025	0.03	N	225430	100	27 억	76662	N	N	N	N
88	20241104	100816	57	100.00	KOSDAQ	화학	N	N	N	N	N	679	-4	5	-0.59	6518351	9551	49.72	683	687	679	887	479	683	682.48	0.27	22	694	688	677	671	660	691	674	28	204	100	470	1	1	27887050	189	-14.45	0.53	12	0.03	-47.00	1272.00	1148	20240103	-40.85	650	20241025	4.46	1148	-40.85	20240103	650	4.46	20241025	1148	-40.85	20240103	650	4.46	20241025	0.03	N	225430	100	27 억	76662	N	N	N	N
89	20241104	090826	57	100.00	KOSDAQ	화학	N	N	N	N	N	683	0	3	0.00	1371252	2008	10.45	683	683	681	887	479	683	682.89	0.27	0	694	688	677	671	660	691	674	28	204	100	470	1	1	27887050	190	-14.53	0.54	12	0.01	-47.00	1272.00	1148	20240103	-40.51	650	20241025	5.08	1148	-40.51	20240103	650	5.08	20241025	1148	-40.51	20240103	650	5.08	20241025	0.03	N	225430	100	27 억	76662	N	N	N	N
90	20241101	160758	57	100.00	KOSDAQ	화학	N	N	N	N	N	683	17	2	2.55	12919357	19209	32.06	673	683	666	865	467	666	672.57	0.28	-1234	699	682	672	655	645	677	650	28	199	100	460	1	1	27887050	190	-14.53	0.54	12	0.07	-47.00	1272.00	1148	20240103	-40.51	650	20241025	5.08	1148	-40.51	20240103	650	5.08	20241025	1148	-40.51	20240103	650	5.08	20241025	0.03	N	225430	100	27 억	77839	N	N	N	N
91	20241101	150816	57	100.00	KOSDAQ	화학	N	N	N	N	N	683	17	2	2.55	11974085	17825	29.75	673	683	666	865	467	666	671.76	0.28	-1234	699	682	672	655	645	677	650	28	199	100	460	1	1	27887050	190	-14.53	0.54	12	0.06	-47.00	1272.00	1148	20240103	-40.51	650	20241025	5.08	1148	-40.51	20240103	650	5.08	20241025	1148	-40.51	20240103	650	5.08	20241025	0.03	N	225430	100	27 억	77839	N	N	N	N
92	20241101	140749	57	100.00	KOSDAQ	화학	N	N	N	N	N	680	14	2	2.10	11351758	16910	28.23	673	680	666	865	467	666	671.30	0.28	-1234	699	682	672	655	645	677	650	28	199	100	460	1	1	27887050	190	-14.47	0.53	12	0.06	-47.00	1272.00	1148	20240103	-40.77	650	20241025	4.62	1148	-40.77	20240103	650	4.62	20241025	1148	-40.77	20240103	650	4.62	20241025	0.03	N	225430	100	27 억	77839	N	N	N	N
93	20241101	130933	57	100.00	KOSDAQ	화학	N	N	N	N	N	679	13	2	1.95	11083158	16515	27.57	673	680	666	865	467	666	671.10	0.28	-1234	699	682	672	655	645	677	650	28	199	100	460	1	1	27887050	189	-14.45	0.53	12	0.06	-47.00	1272.00	1148	20240103	-40.85	650	20241025	4.46	1148	-40.85	20240103	650	4.46	20241025	1148	-40.85	20240103	650	4.46	20241025	0.03	N	225430	100	27 억	77839	N	N	N	N
94	20241101	120933	57	100.00	KOSDAQ	화학	N	N	N	N	N	680	14	2	2.10	10324019	15397	25.70	673	680	666	865	467	666	670.52	0.28	-1307	699	682	672	655	645	677	650	28	199	100	460	1	1	27887050	190	-14.47	0.53	12	0.06	-47.00	1272.00	1148	20240103	-40.77	650	20241025	4.62	1148	-40.77	20240103	650	4.62	20241025	1148	-40.77	20240103	650	4.62	20241025	0.03	N	225430	100	27 억	77839	N	N	N	N
95	20241101	110929	57	100.00	KOSDAQ	화학	N	N	N	N	N	679	13	2	1.95	9410965	14053	23.46	673	680	666	865	467	666	669.68	0.28	-1392	699	682	672	655	645	677	650	28	199	100	460	1	1	27887050	189	-14.45	0.53	12	0.05	-47.00	1272.00	1148	20240103	-40.85	650	20241025	4.46	1148	-40.85	20240103	650	4.46	20241025	1148	-40.85	20240103	650	4.46	20241025	0.03	N	225430	100	27 억	77839	N	N	N	N
96	20241101	100931	57	100.00	KOSDAQ	화학	N	N	N	N	N	678	12	2	1.80	9229674	13786	23.01	673	680	666	865	467	666	669.50	0.28	-1391	699	682	672	655	645	677	650	28	199	100	460	1	1	27887050	189	-14.43	0.53	12	0.05	-47.00	1272.00	1148	20240103	-40.94	650	20241025	4.31	1148	-40.94	20240103	650	4.31	20241025	1148	-40.94	20240103	650	4.31	20241025	0.03	N	225430	100	27 억	77839	N	N	N	N
97	20241101	090928	57	100.00	KOSDAQ	화학	N	N	N	N	N	679	13	2	1.95	8985034	13425	22.41	673	679	666	865	467	666	669.28	0.28	-1266	699	682	672	655	645	677	650	28	199	100	460	1	1	27887050	189	-14.45	0.53	12	0.05	-47.00	1272.00	1148	20240103	-40.85	650	20241025	4.46	1148	-40.85	20240103	650	4.46	20241025	1148	-40.85	20240103	650	4.46	20241025	0.03	N	225430	100	27 억	77839	N	N	N	N

38 KiB Raw Blame History

38 KiB

Raw Blame History