KissMeData/083470/price/prices-20241001.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

65 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241031	160734	57	100.00	KOSDAQ		화학	N	N	N	N	N	1347	2	2	0.15	27788074	20699	46.68	1345	1366	1327	1748	942	1345	1342.48	0.13	-634	1373	1358	1344	1329	1315	1366	1337	107	403	500	940	1	1	21340329	287	-74.83	2.09	12	0.10	-18.00	643.00	2780	20231219	-51.55	1280	20241029	5.23	2200	-38.77	20240322	1280	5.23	20241029	2780	-51.55	20231219	1280	5.23	20241029	1.67	N	083470	500	106 억	27756	N	N	N	N
3	20241031	150743	57	100.00	KOSDAQ		화학	N	N	N	N	N	1347	2	2	0.15	22092973	16466	37.13	1345	1366	1327	1748	942	1345	1341.73	0.13	211	1373	1358	1344	1329	1315	1366	1337	107	403	500	940	1	1	21340329	287	-74.83	2.09	12	0.08	-18.00	643.00	2780	20231219	-51.55	1280	20241029	5.23	2200	-38.77	20240322	1280	5.23	20241029	2780	-51.55	20231219	1280	5.23	20241029	1.67	N	083470	500	106 억	27756	N	N	N	N
4	20241031	140742	57	100.00	KOSDAQ		화학	N	N	N	N	N	1347	2	2	0.15	21965008	16371	36.92	1345	1366	1327	1748	942	1345	1341.70	0.13	211	1373	1358	1344	1329	1315	1366	1337	107	403	500	940	1	1	21340329	287	-74.83	2.09	12	0.08	-18.00	643.00	2780	20231219	-51.55	1280	20241029	5.23	2200	-38.77	20240322	1280	5.23	20241029	2780	-51.55	20231219	1280	5.23	20241029	1.67	N	083470	500	106 억	27756	N	N	N	N
5	20241031	130741	57	100.00	KOSDAQ		화학	N	N	N	N	N	1345	0	3	0.00	20085845	14974	33.77	1345	1366	1327	1748	942	1345	1341.38	0.13	-90	1373	1358	1344	1329	1315	1366	1337	107	403	500	940	1	1	21340329	287	-74.72	2.09	12	0.07	-18.00	643.00	2780	20231219	-51.62	1280	20241029	5.08	2200	-38.86	20240322	1280	5.08	20241029	2780	-51.62	20231219	1280	5.08	20241029	1.67	N	083470	500	106 억	27756	N	N	N	N
6	20241031	120743	57	100.00	KOSDAQ		화학	N	N	N	N	N	1350	5	2	0.37	19789702	14754	33.27	1345	1366	1327	1748	942	1345	1341.31	0.13	-92	1373	1358	1344	1329	1315	1366	1337	107	403	500	940	1	1	21340329	288	-75.00	2.10	12	0.07	-18.00	643.00	2780	20231219	-51.44	1280	20241029	5.47	2200	-38.64	20240322	1280	5.47	20241029	2780	-51.44	20231219	1280	5.47	20241029	1.67	N	083470	500	106 억	27756	N	N	N	N
7	20241031	110742	57	100.00	KOSDAQ		화학	N	N	N	N	N	1342	-3	5	-0.22	14470142	10793	24.34	1345	1366	1327	1748	942	1345	1340.70	0.13	-221	1373	1358	1344	1329	1315	1366	1337	107	403	500	940	1	1	21340329	286	-74.56	2.09	12	0.05	-18.00	643.00	2780	20231219	-51.73	1280	20241029	4.84	2200	-39.00	20240322	1280	4.84	20241029	2780	-51.73	20231219	1280	4.84	20241029	1.67	N	083470	500	106 억	27756	N	N	N	N
8	20241031	100741	57	100.00	KOSDAQ		화학	N	N	N	N	N	1349	4	2	0.30	14409832	10748	24.24	1345	1366	1327	1748	942	1345	1340.70	0.13	-207	1373	1358	1344	1329	1315	1366	1337	107	403	500	940	1	1	21340329	288	-74.94	2.10	12	0.05	-18.00	643.00	2780	20231219	-51.47	1280	20241029	5.39	2200	-38.68	20240322	1280	5.39	20241029	2780	-51.47	20231219	1280	5.39	20241029	1.67	N	083470	500	106 억	27756	N	N	N	N
9	20241031	090739	57	100.00	KOSDAQ		화학	N	N	N	N	N	1345	0	3	0.00	1432425	1065	2.40	1345	1345	1345	1748	942	1345	1345.00	0.13	-98	1373	1358	1344	1329	1315	1366	1337	107	403	500	940	1	1	21340329	287	-74.72	2.09	12	0.00	-18.00	643.00	2780	20231219	-51.62	1280	20241029	5.08	2200	-38.86	20240322	1280	5.08	20241029	2780	-51.62	20231219	1280	5.08	20241029	1.67	N	083470	500	106 억	27756	N	N	N	N
10	20241030	160737	57	100.00	KOSDAQ		화학	N	N	N	N	N	1345	1	2	0.07	59640578	44342	37.82	1344	1359	1330	1747	941	1344	1345.01	0.12	2154	1390	1366	1323	1299	1256	1377	1310	107	403	500	940	1	1	21340329	287	-74.72	2.09	12	0.21	-18.00	643.00	2780	20231219	-51.62	1280	20241029	5.08	2200	-38.86	20240322	1280	5.08	20241029	2780	-51.62	20231219	1280	5.08	20241029	1.74	N	083470	500	106 억	25542	N	N	N	N
11	20241030	150755	57	100.00	KOSDAQ		화학	N	N	N	N	N	1344	0	3	0.00	58395289	43416	37.03	1344	1359	1330	1747	941	1344	1345.02	0.12	2354	1390	1366	1323	1299	1256	1377	1310	107	403	500	940	1	1	21340329	287	-74.67	2.09	12	0.20	-18.00	643.00	2780	20231219	-51.65	1280	20241029	5.00	2200	-38.91	20240322	1280	5.00	20241029	2780	-51.65	20231219	1280	5.00	20241029	1.74	N	083470	500	106 억	25542	N	N	N	N
12	20241030	140742	57	100.00	KOSDAQ		화학	N	N	N	N	N	1348	4	2	0.30	45499585	33794	28.82	1344	1359	1330	1747	941	1344	1346.38	0.12	1965	1390	1366	1323	1299	1256	1377	1310	107	403	500	940	1	1	21340329	288	-74.89	2.10	12	0.16	-18.00	643.00	2780	20231219	-51.51	1280	20241029	5.31	2200	-38.73	20240322	1280	5.31	20241029	2780	-51.51	20231219	1280	5.31	20241029	1.74	N	083470	500	106 억	25542	N	N	N	N
13	20241030	130744	57	100.00	KOSDAQ		화학	N	N	N	N	N	1353	9	2	0.67	42392177	31488	26.85	1344	1359	1330	1747	941	1344	1346.30	0.12	1975	1390	1366	1323	1299	1256	1377	1310	107	403	500	940	1	1	21340329	289	-75.17	2.10	12	0.15	-18.00	643.00	2780	20231219	-51.33	1280	20241029	5.70	2200	-38.50	20240322	1280	5.70	20241029	2780	-51.33	20231219	1280	5.70	20241029	1.74	N	083470	500	106 억	25542	N	N	N	N
14	20241030	120753	57	100.00	KOSDAQ		화학	N	N	N	N	N	1353	9	2	0.67	28477846	21189	18.07	1344	1353	1330	1747	941	1344	1343.99	0.12	-8	1390	1366	1323	1299	1256	1377	1310	107	403	500	940	1	1	21340329	289	-75.17	2.10	12	0.10	-18.00	643.00	2780	20231219	-51.33	1280	20241029	5.70	2200	-38.50	20240322	1280	5.70	20241029	2780	-51.33	20231219	1280	5.70	20241029	1.74	N	083470	500	106 억	25542	N	N	N	N
15	20241030	110741	57	100.00	KOSDAQ		화학	N	N	N	N	N	1345	1	2	0.07	9741190	7266	6.20	1344	1347	1330	1747	941	1344	1340.65	0.12	128	1390	1366	1323	1299	1256	1377	1310	107	403	500	940	1	1	21340329	287	-74.72	2.09	12	0.03	-18.00	643.00	2780	20231219	-51.62	1280	20241029	5.08	2200	-38.86	20240322	1280	5.08	20241029	2780	-51.62	20231219	1280	5.08	20241029	1.74	N	083470	500	106 억	25542	N	N	N	N
16	20241030	100739	57	100.00	KOSDAQ		화학	N	N	N	N	N	1345	1	2	0.07	6661783	4974	4.24	1344	1347	1330	1747	941	1344	1339.32	0.12	121	1390	1366	1323	1299	1256	1377	1310	107	403	500	940	1	1	21340329	287	-74.72	2.09	12	0.02	-18.00	643.00	2780	20231219	-51.62	1280	20241029	5.08	2200	-38.86	20240322	1280	5.08	20241029	2780	-51.62	20231219	1280	5.08	20241029	1.74	N	083470	500	106 억	25542	N	N	N	N
17	20241030	090743	57	100.00	KOSDAQ		화학	N	N	N	N	N	1330	-14	5	-1.04	1631448	1217	1.04	1344	1344	1330	1747	941	1344	1340.55	0.12	-684	1390	1366	1323	1299	1256	1377	1310	107	403	500	940	1	1	21340329	284	-73.89	2.07	12	0.01	-18.00	643.00	2780	20231219	-52.16	1280	20241029	3.91	2200	-39.55	20240322	1280	3.91	20241029	2780	-52.16	20231219	1280	3.91	20241029	1.74	N	083470	500	106 억	25542	N	N	N	N
18	20241029	160715	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1344	0	3	0.00	154470397	117255	325.65	1344	1347	1280	1747	941	1344	1317.39	0.12	716	1360	1351	1339	1330	1318	1356	1335	107	403	500	940	1	1	21340329	287	-74.67	2.09	12	0.55	-18.00	643.00	2780	20231219	-51.65	1280	20241029	5.00	2200	-38.91	20240322	1280	5.00	20241029	2780	-51.65	20231219	1280	5.00	20241029	1.74	N	083470	500	106 억	24766	N	N	N	N
19	20241029	150728	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1338	-6	5	-0.45	152091988	115478	320.71	1344	1347	1280	1747	941	1344	1317.06	0.12	779	1360	1351	1339	1330	1318	1356	1335	107	403	500	940	1	1	21340329	286	-74.33	2.08	12	0.54	-18.00	643.00	2780	20231219	-51.87	1280	20241029	4.53	2200	-39.18	20240322	1280	4.53	20241029	2780	-51.87	20231219	1280	4.53	20241029	1.74	N	083470	500	106 억	24766	N	N	N	N
20	20241029	140646	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1344	0	3	0.00	136939586	104066	289.02	1344	1347	1280	1747	941	1344	1315.89	0.12	-115	1360	1351	1339	1330	1318	1356	1335	107	403	500	940	1	1	21340329	287	-74.67	2.09	12	0.49	-18.00	643.00	2780	20231219	-51.65	1280	20241029	5.00	2200	-38.91	20240322	1280	5.00	20241029	2780	-51.65	20231219	1280	5.00	20241029	1.74	N	083470	500	106 억	24766	N	N	N	N
21	20241029	130721	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1334	-10	5	-0.74	123187430	93788	260.47	1344	1347	1280	1747	941	1344	1313.47	0.12	-589	1360	1351	1339	1330	1318	1356	1335	107	403	500	940	1	1	21340329	285	-74.11	2.07	12	0.44	-18.00	643.00	2780	20231219	-52.01	1280	20241029	4.22	2200	-39.36	20240322	1280	4.22	20241029	2780	-52.01	20231219	1280	4.22	20241029	1.74	N	083470	500	106 억	24766	N	N	N	N
22	20241029	120724	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1332	-12	5	-0.89	122060170	92939	258.11	1344	1347	1280	1747	941	1344	1313.34	0.12	-787	1360	1351	1339	1330	1318	1356	1335	107	403	500	940	1	1	21340329	284	-74.00	2.07	12	0.44	-18.00	643.00	2780	20231219	-52.09	1280	20241029	4.06	2200	-39.45	20240322	1280	4.06	20241029	2780	-52.09	20231219	1280	4.06	20241029	1.74	N	083470	500	106 억	24766	N	N	N	N
23	20241029	110739	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1338	-6	5	-0.45	114971529	87589	243.26	1344	1347	1280	1747	941	1344	1312.63	0.12	-1105	1360	1351	1339	1330	1318	1356	1335	107	403	500	940	1	1	21340329	286	-74.33	2.08	12	0.41	-18.00	643.00	2780	20231219	-51.87	1280	20241029	4.53	2200	-39.18	20240322	1280	4.53	20241029	2780	-51.87	20231219	1280	4.53	20241029	1.74	N	083470	500	106 억	24766	N	N	N	N
24	20241029	100721	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1338	-6	5	-0.45	114553070	87276	242.39	1344	1347	1280	1747	941	1344	1312.54	0.12	-827	1360	1351	1339	1330	1318	1356	1335	107	403	500	940	1	1	21340329	286	-74.33	2.08	12	0.41	-18.00	643.00	2780	20231219	-51.87	1280	20241029	4.53	2200	-39.18	20240322	1280	4.53	20241029	2780	-51.87	20231219	1280	4.53	20241029	1.74	N	083470	500	106 억	24766	N	N	N	N
25	20241028	160713	57	100.00	KOSDAQ		화학	N	N	N	N	N	1344	-4	5	-0.30	48029587	36006	98.88	1343	1348	1327	1752	944	1348	1333.93	0.11	800	1382	1364	1347	1329	1312	1374	1339	107	404	500	940	1	1	21340329	287	-74.67	2.09	12	0.17	-18.00	643.00	2780	20231219	-51.65	1305	20241002	2.99	2200	-38.91	20240322	1305	2.99	20241002	2780	-51.65	20231219	1305	2.99	20241002	1.74	N	083470	500	106 억	23964	N	N	N	N
26	20241028	150719	57	100.00	KOSDAQ		화학	N	N	N	N	N	1346	-2	5	-0.15	47707027	35766	98.22	1343	1348	1327	1752	944	1348	1333.87	0.11	984	1382	1364	1347	1329	1312	1374	1339	107	404	500	940	1	1	21340329	287	-74.78	2.09	12	0.17	-18.00	643.00	2780	20231219	-51.58	1305	20241002	3.14	2200	-38.82	20240322	1305	3.14	20241002	2780	-51.58	20231219	1305	3.14	20241002	1.74	N	083470	500	106 억	23964	N	N	N	N
27	20241028	140721	57	100.00	KOSDAQ		화학	N	N	N	N	N	1346	-2	5	-0.15	47300844	35464	97.39	1343	1348	1327	1752	944	1348	1333.77	0.11	984	1382	1364	1347	1329	1312	1374	1339	107	404	500	940	1	1	21340329	287	-74.78	2.09	12	0.17	-18.00	643.00	2780	20231219	-51.58	1305	20241002	3.14	2200	-38.82	20240322	1305	3.14	20241002	2780	-51.58	20231219	1305	3.14	20241002	1.74	N	083470	500	106 억	23964	N	N	N	N
28	20241028	130717	57	100.00	KOSDAQ		화학	N	N	N	N	N	1340	-8	5	-0.59	43942421	32959	90.51	1343	1348	1327	1752	944	1348	1333.24	0.11	1334	1382	1364	1347	1329	1312	1374	1339	107	404	500	940	1	1	21340329	286	-74.44	2.08	12	0.15	-18.00	643.00	2780	20231219	-51.80	1305	20241002	2.68	2200	-39.09	20240322	1305	2.68	20241002	2780	-51.80	20231219	1305	2.68	20241002	1.74	N	083470	500	106 억	23964	N	N	N	N
29	20241028	120718	57	100.00	KOSDAQ		화학	N	N	N	N	N	1337	-11	5	-0.82	38313895	28732	78.90	1343	1348	1328	1752	944	1348	1333.49	0.11	1442	1382	1364	1347	1329	1312	1374	1339	107	404	500	940	1	1	21340329	285	-74.28	2.08	12	0.13	-18.00	643.00	2780	20231219	-51.91	1305	20241002	2.45	2200	-39.23	20240322	1305	2.45	20241002	2780	-51.91	20231219	1305	2.45	20241002	1.74	N	083470	500	106 억	23964	N	N	N	N
30	20241028	110619	57	100.00	KOSDAQ		화학	N	N	N	N	N	1340	-8	5	-0.59	20865158	15613	42.88	1343	1348	1330	1752	944	1348	1336.40	0.11	1160	1382	1364	1347	1329	1312	1374	1339	107	404	500	940	1	1	21340329	286	-74.44	2.08	12	0.07	-18.00	643.00	2780	20231219	-51.80	1305	20241002	2.68	2200	-39.09	20240322	1305	2.68	20241002	2780	-51.80	20231219	1305	2.68	20241002	1.74	N	083470	500	106 억	23964	N	N	N	N
31	20241028	100714	57	100.00	KOSDAQ		화학	N	N	N	N	N	1337	-11	5	-0.82	9201597	6875	18.88	1343	1348	1331	1752	944	1348	1338.41	0.11	539	1382	1364	1347	1329	1312	1374	1339	107	404	500	940	1	1	21340329	285	-74.28	2.08	12	0.03	-18.00	643.00	2780	20231219	-51.91	1305	20241002	2.45	2200	-39.23	20240322	1305	2.45	20241002	2780	-51.91	20231219	1305	2.45	20241002	1.74	N	083470	500	106 억	23964	N	N	N	N
32	20241028	090713	57	100.00	KOSDAQ		화학	N	N	N	N	N	1344	-4	5	-0.30	358228	266	0.73	1343	1348	1343	1752	944	1348	1346.72	0.11	-6	1382	1364	1347	1329	1312	1374	1339	107	404	500	940	1	1	21340329	287	-74.67	2.09	12	0.00	-18.00	643.00	2780	20231219	-51.65	1305	20241002	2.99	2200	-38.91	20240322	1305	2.99	20241002	2780	-51.65	20231219	1305	2.99	20241002	1.74	N	083470	500	106 억	23964	N	N	N	N
33	20241025	160712	57	100.00	KOSDAQ		화학	N	N	N	N	N	1348	-1	5	-0.07	48796355	36412	162.41	1346	1365	1330	1753	945	1349	1339.85	0.12	-1406	1383	1366	1349	1332	1315	1357	1323	107	404	500	940	1	1	21340329	288	-74.89	2.10	12	0.17	-18.00	643.00	2780	20231219	-51.51	1305	20241002	3.30	2200	-38.73	20240322	1305	3.30	20241002	2780	-51.51	20231219	1305	3.30	20241002	1.74	N	083470	500	106 억	25368	N	N	N	N
34	20241025	150717	57	100.00	KOSDAQ		화학	N	N	N	N	N	1334	-15	5	-1.11	42353816	31601	140.95	1346	1365	1330	1753	945	1349	1340.27	0.12	400	1383	1366	1349	1332	1315	1357	1323	107	404	500	940	1	1	21340329	285	-74.11	2.07	12	0.15	-18.00	643.00	2780	20231219	-52.01	1305	20241002	2.22	2200	-39.36	20240322	1305	2.22	20241002	2780	-52.01	20231219	1305	2.22	20241002	1.74	N	083470	500	106 억	25368	N	N	N	N
35	20241025	140715	57	100.00	KOSDAQ		화학	N	N	N	N	N	1334	-15	5	-1.11	38356049	28600	127.56	1346	1365	1330	1753	945	1349	1341.12	0.12	404	1383	1366	1349	1332	1315	1357	1323	107	404	500	940	1	1	21340329	285	-74.11	2.07	12	0.13	-18.00	643.00	2780	20231219	-52.01	1305	20241002	2.22	2200	-39.36	20240322	1305	2.22	20241002	2780	-52.01	20231219	1305	2.22	20241002	1.74	N	083470	500	106 억	25368	N	N	N	N
36	20241025	130717	57	100.00	KOSDAQ		화학	N	N	N	N	N	1344	-5	5	-0.37	4788591	3592	16.02	1346	1346	1330	1753	945	1349	1333.13	0.12	-26	1383	1366	1349	1332	1315	1357	1323	107	404	500	940	1	1	21340329	287	-74.67	2.09	12	0.02	-18.00	643.00	2780	20231219	-51.65	1305	20241002	2.99	2200	-38.91	20240322	1305	2.99	20241002	2780	-51.65	20231219	1305	2.99	20241002	1.74	N	083470	500	106 억	25368	N	N	N	N
37	20241025	120720	57	100.00	KOSDAQ		화학	N	N	N	N	N	1344	-5	5	-0.37	4127058	3095	13.80	1346	1346	1330	1753	945	1349	1333.46	0.12	-81	1383	1366	1349	1332	1315	1357	1323	107	404	500	940	1	1	21340329	287	-74.67	2.09	12	0.01	-18.00	643.00	2780	20231219	-51.65	1305	20241002	2.99	2200	-38.91	20240322	1305	2.99	20241002	2780	-51.65	20231219	1305	2.99	20241002	1.74	N	083470	500	106 억	25368	N	N	N	N
38	20241025	110714	57	100.00	KOSDAQ		화학	N	N	N	N	N	1345	-4	5	-0.30	3154895	2365	10.55	1346	1346	1330	1753	945	1349	1333.99	0.12	-81	1383	1366	1349	1332	1315	1357	1323	107	404	500	940	1	1	21340329	287	-74.72	2.09	12	0.01	-18.00	643.00	2780	20231219	-51.62	1305	20241002	3.07	2200	-38.86	20240322	1305	3.07	20241002	2780	-51.62	20231219	1305	3.07	20241002	1.74	N	083470	500	106 억	25368	N	N	N	N
39	20241025	100717	57	100.00	KOSDAQ		화학	N	N	N	N	N	1346	-3	5	-0.22	1561777	1169	5.21	1346	1346	1330	1753	945	1349	1335.99	0.12	-36	1383	1366	1349	1332	1315	1357	1323	107	404	500	940	1	1	21340329	287	-74.78	2.09	12	0.01	-18.00	643.00	2780	20231219	-51.58	1305	20241002	3.14	2200	-38.82	20240322	1305	3.14	20241002	2780	-51.58	20231219	1305	3.14	20241002	1.74	N	083470	500	106 억	25368	N	N	N	N
40	20241025	090717	57	100.00	KOSDAQ		화학	N	N	N	N	N	1335	-14	5	-1.04	149532	112	0.50	1346	1346	1335	1753	945	1349	1335.11	0.12	-11	1383	1366	1349	1332	1315	1357	1323	107	404	500	940	1	1	21340329	285	-74.17	2.08	12	0.00	-18.00	643.00	2780	20231219	-51.98	1305	20241002	2.30	2200	-39.32	20240322	1305	2.30	20241002	2780	-51.98	20231219	1305	2.30	20241002	1.74	N	083470	500	106 억	25368	N	N	N	N
41	20241024	160703	57	100.00	KOSDAQ		화학	N	N	N	N	N	1349	3	2	0.22	29935360	22319	46.33	1366	1366	1332	1749	943	1346	1341.25	0.12	-1086	1366	1355	1341	1330	1316	1361	1336	107	403	500	940	1	1	21340329	288	-74.94	2.10	12	0.10	-18.00	643.00	2780	20231219	-51.47	1305	20241002	3.37	2200	-38.68	20240322	1305	3.37	20241002	2780	-51.47	20231219	1305	3.37	20241002	1.75	N	083470	500	106 억	26452	N	N	N	N
42	20241024	150709	57	100.00	KOSDAQ		화학	N	N	N	N	N	1342	-4	5	-0.30	21338825	15934	33.08	1366	1366	1335	1749	943	1346	1339.20	0.12	-386	1366	1355	1341	1330	1316	1361	1336	107	403	500	940	1	1	21340329	286	-74.56	2.09	12	0.07	-18.00	643.00	2780	20231219	-51.73	1305	20241002	2.84	2200	-39.00	20240322	1305	2.84	20241002	2780	-51.73	20231219	1305	2.84	20241002	1.75	N	083470	500	106 억	26452	N	N	N	N
43	20241024	140657	57	100.00	KOSDAQ		화학	N	N	N	N	N	1342	-4	5	-0.30	15599811	11640	24.16	1366	1366	1335	1749	943	1346	1340.19	0.12	-253	1366	1355	1341	1330	1316	1361	1336	107	403	500	940	1	1	21340329	286	-74.56	2.09	12	0.05	-18.00	643.00	2780	20231219	-51.73	1305	20241002	2.84	2200	-39.00	20240322	1305	2.84	20241002	2780	-51.73	20231219	1305	2.84	20241002	1.75	N	083470	500	106 억	26452	N	N	N	N
44	20241024	130708	57	100.00	KOSDAQ		화학	N	N	N	N	N	1338	-8	5	-0.59	10667850	7948	16.50	1366	1366	1337	1749	943	1346	1342.21	0.12	-214	1366	1355	1341	1330	1316	1361	1336	107	403	500	940	1	1	21340329	286	-74.33	2.08	12	0.04	-18.00	643.00	2780	20231219	-51.87	1305	20241002	2.53	2200	-39.18	20240322	1305	2.53	20241002	2780	-51.87	20231219	1305	2.53	20241002	1.75	N	083470	500	106 억	26452	N	N	N	N
45	20241024	120707	57	100.00	KOSDAQ		화학	N	N	N	N	N	1348	2	2	0.15	5580740	4146	8.61	1366	1366	1338	1749	943	1346	1346.05	0.12	-214	1366	1355	1341	1330	1316	1361	1336	107	403	500	940	1	1	21340329	288	-74.89	2.10	12	0.02	-18.00	643.00	2780	20231219	-51.51	1305	20241002	3.30	2200	-38.73	20240322	1305	3.30	20241002	2780	-51.51	20231219	1305	3.30	20241002	1.75	N	083470	500	106 억	26452	N	N	N	N
46	20241024	110710	57	100.00	KOSDAQ		화학	N	N	N	N	N	1349	3	2	0.22	4804233	3566	7.40	1366	1366	1346	1749	943	1346	1347.23	0.12	-385	1366	1355	1341	1330	1316	1361	1336	107	403	500	940	1	1	21340329	288	-74.94	2.10	12	0.02	-18.00	643.00	2780	20231219	-51.47	1305	20241002	3.37	2200	-38.68	20240322	1305	3.37	20241002	2780	-51.47	20231219	1305	3.37	20241002	1.75	N	083470	500	106 억	26452	N	N	N	N
47	20241024	100715	57	100.00	KOSDAQ		화학	N	N	N	N	N	1350	4	2	0.30	1351281	1003	2.08	1366	1366	1346	1749	943	1346	1347.24	0.12	217	1366	1355	1341	1330	1316	1361	1336	107	403	500	940	1	1	21340329	288	-75.00	2.10	12	0.00	-18.00	643.00	2780	20231219	-51.44	1305	20241002	3.45	2200	-38.64	20240322	1305	3.45	20241002	2780	-51.44	20231219	1305	3.45	20241002	1.75	N	083470	500	106 억	26452	N	N	N	N
48	20241024	090739	57	100.00	KOSDAQ		화학	N	N	N	N	N	1346	0	3	0.00	1035494	769	1.60	1366	1366	1346	1749	943	1346	1346.55	0.12	103	1366	1355	1341	1330	1316	1361	1336	107	403	500	940	1	1	21340329	287	-74.78	2.09	12	0.00	-18.00	643.00	2780	20231219	-51.58	1305	20241002	3.14	2200	-38.82	20240322	1305	3.14	20241002	2780	-51.58	20231219	1305	3.14	20241002	1.75	N	083470	500	106 억	26452	N	N	N	N
49	20241023	160708	57	100.00	KOSDAQ		화학	N	N	N	N	N	1346	3	2	0.22	64209730	48168	191.67	1340	1352	1327	1745	941	1343	1333.04	0.12	1681	1379	1361	1352	1334	1325	1356	1329	107	402	500	940	1	1	21340329	287	-74.78	2.09	12	0.23	-18.00	643.00	2780	20231219	-51.58	1305	20241002	3.14	2200	-38.82	20240322	1305	3.14	20241002	2780	-51.58	20231219	1305	3.14	20241002	1.76	N	083470	500	106 억	24769	N	N	N	N
50	20241023	150722	57	100.00	KOSDAQ		화학	N	N	N	N	N	1342	-1	5	-0.07	59651883	44766	178.13	1340	1352	1327	1745	941	1343	1332.53	0.12	1949	1379	1361	1352	1334	1325	1356	1329	107	402	500	940	1	1	21340329	286	-74.56	2.09	12	0.21	-18.00	643.00	2780	20231219	-51.73	1305	20241002	2.84	2200	-39.00	20240322	1305	2.84	20241002	2780	-51.73	20231219	1305	2.84	20241002	1.76	N	083470	500	106 억	24769	N	N	N	N
51	20241023	140725	57	100.00	KOSDAQ		화학	N	N	N	N	N	1352	9	2	0.67	49530830	37175	147.92	1340	1352	1327	1745	941	1343	1332.37	0.12	1519	1379	1361	1352	1334	1325	1356	1329	107	402	500	940	1	1	21340329	289	-75.11	2.10	12	0.17	-18.00	643.00	2780	20231219	-51.37	1305	20241002	3.60	2200	-38.55	20240322	1305	3.60	20241002	2780	-51.37	20231219	1305	3.60	20241002	1.76	N	083470	500	106 억	24769	N	N	N	N
52	20241023	130713	57	100.00	KOSDAQ		화학	N	N	N	N	N	1335	-8	5	-0.60	20264253	15222	60.57	1340	1343	1327	1745	941	1343	1331.25	0.12	430	1379	1361	1352	1334	1325	1356	1329	107	402	500	940	1	1	21340329	285	-74.17	2.08	12	0.07	-18.00	643.00	2780	20231219	-51.98	1305	20241002	2.30	2200	-39.32	20240322	1305	2.30	20241002	2780	-51.98	20231219	1305	2.30	20241002	1.76	N	083470	500	106 억	24769	N	N	N	N
53	20241023	120709	57	100.00	KOSDAQ		화학	N	N	N	N	N	1335	-8	5	-0.60	20245573	15208	60.51	1340	1343	1327	1745	941	1343	1331.24	0.12	439	1379	1361	1352	1334	1325	1356	1329	107	402	500	940	1	1	21340329	285	-74.17	2.08	12	0.07	-18.00	643.00	2780	20231219	-51.98	1305	20241002	2.30	2200	-39.32	20240322	1305	2.30	20241002	2780	-51.98	20231219	1305	2.30	20241002	1.76	N	083470	500	106 억	24769	N	N	N	N
54	20241023	110706	57	100.00	KOSDAQ		화학	N	N	N	N	N	1334	-9	5	-0.67	16795164	12612	50.19	1340	1343	1328	1745	941	1343	1331.68	0.12	516	1379	1361	1352	1334	1325	1356	1329	107	402	500	940	1	1	21340329	285	-74.11	2.07	12	0.06	-18.00	643.00	2780	20231219	-52.01	1305	20241002	2.22	2200	-39.36	20240322	1305	2.22	20241002	2780	-52.01	20231219	1305	2.22	20241002	1.76	N	083470	500	106 억	24769	N	N	N	N
55	20241023	100710	57	100.00	KOSDAQ		화학	N	N	N	N	N	1336	-7	5	-0.52	13669620	10262	40.83	1340	1343	1329	1745	941	1343	1332.06	0.12	839	1379	1361	1352	1334	1325	1356	1329	107	402	500	940	1	1	21340329	285	-74.22	2.08	12	0.05	-18.00	643.00	2780	20231219	-51.94	1305	20241002	2.38	2200	-39.27	20240322	1305	2.38	20241002	2780	-51.94	20231219	1305	2.38	20241002	1.76	N	083470	500	106 억	24769	N	N	N	N
56	20241023	090711	57	100.00	KOSDAQ		화학	N	N	N	N	N	1343	0	3	0.00	8443886	6334	25.20	1340	1343	1330	1745	941	1343	1333.10	0.12	473	1379	1361	1352	1334	1325	1356	1329	107	402	500	940	1	1	21340329	287	-74.61	2.09	12	0.03	-18.00	643.00	2780	20231219	-51.69	1305	20241002	2.91	2200	-38.95	20240322	1305	2.91	20241002	2780	-51.69	20231219	1305	2.91	20241002	1.76	N	083470	500	106 억	24769	N	N	N	N
57	20241022	160701	57	100.00	KOSDAQ		화학	N	N	N	N	N	1343	-28	5	-2.04	32962290	24416	45.90	1357	1370	1343	1782	960	1371	1350.03	0.13	-2316	1409	1389	1361	1341	1313	1400	1352	107	411	500	950	1	1	21340329	287	-74.61	2.09	12	0.11	-18.00	643.00	2780	20231219	-51.69	1305	20241002	2.91	2200	-38.95	20240322	1305	2.91	20241002	2780	-51.69	20231219	1305	2.91	20241002	1.77	N	083470	500	106 억	27085	N	N	N	N
58	20241022	150710	57	100.00	KOSDAQ		화학	N	N	N	N	N	1349	-22	5	-1.60	31726667	23496	44.17	1357	1370	1343	1782	960	1371	1350.30	0.13	-1453	1409	1389	1361	1341	1313	1400	1352	107	411	500	950	1	1	21340329	288	-74.94	2.10	12	0.11	-18.00	643.00	2780	20231219	-51.47	1305	20241002	3.37	2200	-38.68	20240322	1305	3.37	20241002	2780	-51.47	20231219	1305	3.37	20241002	1.77	N	083470	500	106 억	27085	N	N	N	N
59	20241022	140709	57	100.00	KOSDAQ		화학	N	N	N	N	N	1347	-24	5	-1.75	30035604	22241	41.81	1357	1370	1343	1782	960	1371	1350.46	0.13	-1347	1409	1389	1361	1341	1313	1400	1352	107	411	500	950	1	1	21340329	287	-74.83	2.09	12	0.10	-18.00	643.00	2780	20231219	-51.55	1305	20241002	3.22	2200	-38.77	20240322	1305	3.22	20241002	2780	-51.55	20231219	1305	3.22	20241002	1.77	N	083470	500	106 억	27085	N	N	N	N
60	20241022	130711	57	100.00	KOSDAQ		화학	N	N	N	N	N	1344	-27	5	-1.97	24037695	17776	33.42	1357	1370	1343	1782	960	1371	1352.26	0.13	-1336	1409	1389	1361	1341	1313	1400	1352	107	411	500	950	1	1	21340329	287	-74.67	2.09	12	0.08	-18.00	643.00	2780	20231219	-51.65	1305	20241002	2.99	2200	-38.91	20240322	1305	2.99	20241002	2780	-51.65	20231219	1305	2.99	20241002	1.77	N	083470	500	106 억	27085	N	N	N	N
61	20241022	120708	57	100.00	KOSDAQ		화학	N	N	N	N	N	1350	-21	5	-1.53	23971660	17727	33.33	1357	1370	1343	1782	960	1371	1352.27	0.13	-1336	1409	1389	1361	1341	1313	1400	1352	107	411	500	950	1	1	21340329	288	-75.00	2.10	12	0.08	-18.00	643.00	2780	20231219	-51.44	1305	20241002	3.45	2200	-38.64	20240322	1305	3.45	20241002	2780	-51.44	20231219	1305	3.45	20241002	1.77	N	083470	500	106 억	27085	N	N	N	N
62	20241022	110704	57	100.00	KOSDAQ		화학	N	N	N	N	N	1350	-21	5	-1.53	21224098	15685	29.49	1357	1370	1348	1782	960	1371	1353.15	0.13	-1112	1409	1389	1361	1341	1313	1400	1352	107	411	500	950	1	1	21340329	288	-75.00	2.10	12	0.07	-18.00	643.00	2780	20231219	-51.44	1305	20241002	3.45	2200	-38.64	20240322	1305	3.45	20241002	2780	-51.44	20231219	1305	3.45	20241002	1.77	N	083470	500	106 억	27085	N	N	N	N
63	20241022	100707	57	100.00	KOSDAQ		화학	N	N	N	N	N	1355	-16	5	-1.17	18817607	13901	26.13	1357	1370	1349	1782	960	1371	1353.69	0.13	-872	1409	1389	1361	1341	1313	1400	1352	107	411	500	950	1	1	21340329	289	-75.28	2.11	12	0.07	-18.00	643.00	2780	20231219	-51.26	1305	20241002	3.83	2200	-38.41	20240322	1305	3.83	20241002	2780	-51.26	20231219	1305	3.83	20241002	1.77	N	083470	500	106 억	27085	N	N	N	N
64	20241022	090706	57	100.00	KOSDAQ		화학	N	N	N	N	N	1370	-1	5	-0.07	5304712	3909	7.35	1357	1370	1357	1782	960	1371	1357.05	0.13	11	1409	1389	1361	1341	1313	1400	1352	107	411	500	950	1	1	21340329	292	-76.11	2.13	12	0.02	-18.00	643.00	2780	20231219	-50.72	1305	20241002	4.98	2200	-37.73	20240322	1305	4.98	20241002	2780	-50.72	20231219	1305	4.98	20241002	1.77	N	083470	500	106 억	27085	N	N	N	N
65	20241021	160700	57	100.00	KOSDAQ		화학	N	N	N	N	N	1371	22	2	1.63	72784963	53180	271.56	1335	1381	1333	1753	945	1349	1368.63	0.13	-99	1366	1357	1341	1332	1316	1361	1336	107	404	500	940	1	1	21340329	293	-76.17	2.13	12	0.25	-18.00	643.00	2780	20231219	-50.68	1305	20241002	5.06	2200	-37.68	20240322	1305	5.06	20241002	2780	-50.68	20231219	1305	5.06	20241002	1.77	N	083470	500	106 억	27182	N	N	N	N
66	20241021	150704	57	100.00	KOSDAQ		화학	N	N	N	N	N	1374	25	2	1.85	69477767	50769	259.25	1335	1381	1333	1753	945	1349	1368.51	0.13	-70	1366	1357	1341	1332	1316	1361	1336	107	404	500	940	1	1	21340329	293	-76.33	2.14	12	0.24	-18.00	643.00	2780	20231219	-50.58	1305	20241002	5.29	2200	-37.55	20240322	1305	5.29	20241002	2780	-50.58	20231219	1305	5.29	20241002	1.77	N	083470	500	106 억	27182	N	N	N	N
67	20241021	140706	57	100.00	KOSDAQ		화학	N	N	N	N	N	1374	25	2	1.85	65773855	48074	245.49	1335	1381	1333	1753	945	1349	1368.18	0.13	-399	1366	1357	1341	1332	1316	1361	1336	107	404	500	940	1	1	21340329	293	-76.33	2.14	12	0.23	-18.00	643.00	2780	20231219	-50.58	1305	20241002	5.29	2200	-37.55	20240322	1305	5.29	20241002	2780	-50.58	20231219	1305	5.29	20241002	1.77	N	083470	500	106 억	27182	N	N	N	N
68	20241021	130703	57	100.00	KOSDAQ		화학	N	N	N	N	N	1378	29	2	2.15	55925325	40902	208.86	1335	1381	1333	1753	945	1349	1367.30	0.13	-635	1366	1357	1341	1332	1316	1361	1336	107	404	500	940	1	1	21340329	294	-76.56	2.14	12	0.19	-18.00	643.00	2780	20231219	-50.43	1305	20241002	5.59	2200	-37.36	20240322	1305	5.59	20241002	2780	-50.43	20231219	1305	5.59	20241002	1.77	N	083470	500	106 억	27182	N	N	N	N
69	20241021	120704	57	100.00	KOSDAQ		화학	N	N	N	N	N	1378	29	2	2.15	45457360	33294	170.01	1335	1378	1333	1753	945	1349	1365.33	0.13	-641	1366	1357	1341	1332	1316	1361	1336	107	404	500	940	1	1	21340329	294	-76.56	2.14	12	0.16	-18.00	643.00	2780	20231219	-50.43	1305	20241002	5.59	2200	-37.36	20240322	1305	5.59	20241002	2780	-50.43	20231219	1305	5.59	20241002	1.77	N	083470	500	106 억	27182	N	N	N	N
70	20241021	110701	57	100.00	KOSDAQ		화학	N	N	N	N	N	1370	21	2	1.56	30907532	22695	115.89	1335	1376	1333	1753	945	1349	1361.87	0.13	-805	1366	1357	1341	1332	1316	1361	1336	107	404	500	940	1	1	21340329	292	-76.11	2.13	12	0.11	-18.00	643.00	2780	20231219	-50.72	1305	20241002	4.98	2200	-37.73	20240322	1305	4.98	20241002	2780	-50.72	20231219	1305	4.98	20241002	1.77	N	083470	500	106 억	27182	N	N	N	N
71	20241021	100703	57	100.00	KOSDAQ		화학	N	N	N	N	N	1365	16	2	1.19	20719875	15255	77.90	1335	1376	1333	1753	945	1349	1358.24	0.13	-827	1366	1357	1341	1332	1316	1361	1336	107	404	500	940	1	1	21340329	291	-75.83	2.12	12	0.07	-18.00	643.00	2780	20231219	-50.90	1305	20241002	4.60	2200	-37.95	20240322	1305	4.60	20241002	2780	-50.90	20231219	1305	4.60	20241002	1.77	N	083470	500	106 억	27182	N	N	N	N
72	20241021	090701	57	100.00	KOSDAQ		화학	N	N	N	N	N	1340	-9	5	-0.67	579485	434	2.22	1335	1340	1333	1753	945	1349	1335.22	0.13	-91	1366	1357	1341	1332	1316	1361	1336	107	404	500	940	1	1	21340329	286	-74.44	2.08	12	0.00	-18.00	643.00	2780	20231219	-51.80	1305	20241002	2.68	2200	-39.09	20240322	1305	2.68	20241002	2780	-51.80	20231219	1305	2.68	20241002	1.77	N	083470	500	106 억	27182	N	N	N	N
73	20241018	160700	57	100.00	KOSDAQ		화학	N	N	N	N	N	1349	0	3	0.00	26031359	19480	130.63	1349	1350	1325	1753	945	1349	1336.31	0.13	-1178	1383	1366	1353	1336	1323	1359	1329	107	404	500	940	1	1	21340329	288	-74.94	2.10	12	0.09	-18.00	643.00	2780	20231219	-51.47	1305	20241002	3.37	2200	-38.68	20240322	1305	3.37	20241002	2780	-51.47	20231219	1305	3.37	20241002	1.77	N	083470	500	106 억	28358	N	N	N	N
74	20241018	150721	57	100.00	KOSDAQ		화학	N	N	N	N	N	1348	-1	5	-0.07	23005810	17237	115.59	1349	1350	1325	1753	945	1349	1334.68	0.13	-1026	1383	1366	1353	1336	1323	1359	1329	107	404	500	940	1	1	21340329	288	-74.89	2.10	12	0.08	-18.00	643.00	2780	20231219	-51.51	1305	20241002	3.30	2200	-38.73	20240322	1305	3.30	20241002	2780	-51.51	20231219	1305	3.30	20241002	1.77	N	083470	500	106 억	28358	N	N	N	N
75	20241018	140719	57	100.00	KOSDAQ		화학	N	N	N	N	N	1339	-10	5	-0.74	20906016	15675	105.12	1349	1350	1325	1753	945	1349	1333.72	0.13	-747	1383	1366	1353	1336	1323	1359	1329	107	404	500	940	1	1	21340329	286	-74.39	2.08	12	0.07	-18.00	643.00	2780	20231219	-51.83	1305	20241002	2.61	2200	-39.14	20240322	1305	2.61	20241002	2780	-51.83	20231219	1305	2.61	20241002	1.77	N	083470	500	106 억	28358	N	N	N	N
76	20241018	130706	57	100.00	KOSDAQ		화학	N	N	N	N	N	1335	-14	5	-1.04	19627547	14719	98.71	1349	1350	1325	1753	945	1349	1333.48	0.13	-471	1383	1366	1353	1336	1323	1359	1329	107	404	500	940	1	1	21340329	285	-74.17	2.08	12	0.07	-18.00	643.00	2780	20231219	-51.98	1305	20241002	2.30	2200	-39.32	20240322	1305	2.30	20241002	2780	-51.98	20231219	1305	2.30	20241002	1.77	N	083470	500	106 억	28358	N	N	N	N
77	20241018	120715	57	100.00	KOSDAQ		화학	N	N	N	N	N	1340	-9	5	-0.67	7252119	5426	36.39	1349	1349	1331	1753	945	1349	1336.55	0.13	-501	1383	1366	1353	1336	1323	1359	1329	107	404	500	940	1	1	21340329	286	-74.44	2.08	12	0.03	-18.00	643.00	2780	20231219	-51.80	1305	20241002	2.68	2200	-39.09	20240322	1305	2.68	20241002	2780	-51.80	20231219	1305	2.68	20241002	1.77	N	083470	500	106 억	28358	N	N	N	N
78	20241018	110710	57	100.00	KOSDAQ		화학	N	N	N	N	N	1340	-9	5	-0.67	5693573	4259	28.56	1349	1349	1331	1753	945	1349	1336.83	0.13	-190	1383	1366	1353	1336	1323	1359	1329	107	404	500	940	1	1	21340329	286	-74.44	2.08	12	0.02	-18.00	643.00	2780	20231219	-51.80	1305	20241002	2.68	2200	-39.09	20240322	1305	2.68	20241002	2780	-51.80	20231219	1305	2.68	20241002	1.77	N	083470	500	106 억	28358	N	N	N	N
79	20241018	100702	57	100.00	KOSDAQ		화학	N	N	N	N	N	1340	-9	5	-0.67	5661413	4235	28.40	1349	1349	1331	1753	945	1349	1336.82	0.13	-166	1383	1366	1353	1336	1323	1359	1329	107	404	500	940	1	1	21340329	286	-74.44	2.08	12	0.02	-18.00	643.00	2780	20231219	-51.80	1305	20241002	2.68	2200	-39.09	20240322	1305	2.68	20241002	2780	-51.80	20231219	1305	2.68	20241002	1.77	N	083470	500	106 억	28358	N	N	N	N
80	20241018	090704	57	100.00	KOSDAQ		화학	N	N	N	N	N	1348	-1	5	-0.07	2446232	1826	12.25	1349	1349	1339	1753	945	1349	1339.67	0.13	-15	1383	1366	1353	1336	1323	1359	1329	107	404	500	940	1	1	21340329	288	-74.89	2.10	12	0.01	-18.00	643.00	2780	20231219	-51.51	1305	20241002	3.30	2200	-38.73	20240322	1305	3.30	20241002	2780	-51.51	20231219	1305	3.30	20241002	1.77	N	083470	500	106 억	28358	N	N	N	N
81	20241017	160703	57	100.00	KOSDAQ		화학	N	N	N	N	N	1349	-1	5	-0.07	20075690	14911	62.28	1350	1370	1340	1755	945	1350	1346.37	0.14	-476	1369	1359	1352	1342	1335	1356	1339	107	405	500	940	1	1	21340329	288	-74.94	2.10	12	0.07	-18.00	643.00	2780	20231219	-51.47	1305	20241002	3.37	2200	-38.68	20240322	1305	3.37	20241002	2780	-51.47	20231219	1305	3.37	20241002	1.77	N	083470	500	106 억	28832	N	N	N	N
82	20241017	150706	57	100.00	KOSDAQ		화학	N	N	N	N	N	1350	0	3	0.00	19711460	14641	61.15	1350	1370	1340	1755	945	1350	1346.32	0.14	-302	1369	1359	1352	1342	1335	1356	1339	107	405	500	940	1	1	21340329	288	-75.00	2.10	12	0.07	-18.00	643.00	2780	20231219	-51.44	1305	20241002	3.45	2200	-38.64	20240322	1305	3.45	20241002	2780	-51.44	20231219	1305	3.45	20241002	1.77	N	083470	500	106 억	28832	N	N	N	N
83	20241017	140705	57	100.00	KOSDAQ		화학	N	N	N	N	N	1347	-3	5	-0.22	14703210	10910	45.57	1350	1370	1340	1755	945	1350	1347.68	0.14	-92	1369	1359	1352	1342	1335	1356	1339	107	405	500	940	1	1	21340329	287	-74.83	2.09	12	0.05	-18.00	643.00	2780	20231219	-51.55	1305	20241002	3.22	2200	-38.77	20240322	1305	3.22	20241002	2780	-51.55	20231219	1305	3.22	20241002	1.77	N	083470	500	106 억	28832	N	N	N	N
84	20241017	130703	57	100.00	KOSDAQ		화학	N	N	N	N	N	1349	-1	5	-0.07	11548023	8556	35.74	1350	1370	1341	1755	945	1350	1349.70	0.14	-174	1369	1359	1352	1342	1335	1356	1339	107	405	500	940	1	1	21340329	288	-74.94	2.10	12	0.04	-18.00	643.00	2780	20231219	-51.47	1305	20241002	3.37	2200	-38.68	20240322	1305	3.37	20241002	2780	-51.47	20231219	1305	3.37	20241002	1.77	N	083470	500	106 억	28832	N	N	N	N
85	20241017	120705	57	100.00	KOSDAQ		화학	N	N	N	N	N	1349	-1	5	-0.07	11494143	8516	35.57	1350	1370	1341	1755	945	1350	1349.71	0.14	-170	1369	1359	1352	1342	1335	1356	1339	107	405	500	940	1	1	21340329	288	-74.94	2.10	12	0.04	-18.00	643.00	2780	20231219	-51.47	1305	20241002	3.37	2200	-38.68	20240322	1305	3.37	20241002	2780	-51.47	20231219	1305	3.37	20241002	1.77	N	083470	500	106 억	28832	N	N	N	N
86	20241017	110706	57	100.00	KOSDAQ		화학	N	N	N	N	N	1350	0	3	0.00	6118389	4510	18.84	1350	1370	1345	1755	945	1350	1356.63	0.14	-176	1369	1359	1352	1342	1335	1356	1339	107	405	500	940	1	1	21340329	288	-75.00	2.10	12	0.02	-18.00	643.00	2780	20231219	-51.44	1305	20241002	3.45	2200	-38.64	20240322	1305	3.45	20241002	2780	-51.44	20231219	1305	3.45	20241002	1.77	N	083470	500	106 억	28832	N	N	N	N
87	20241017	100705	57	100.00	KOSDAQ		화학	N	N	N	N	N	1350	0	3	0.00	6118389	4510	18.84	1350	1370	1345	1755	945	1350	1356.63	0.14	-176	1369	1359	1352	1342	1335	1356	1339	107	405	500	940	1	1	21340329	288	-75.00	2.10	12	0.02	-18.00	643.00	2780	20231219	-51.44	1305	20241002	3.45	2200	-38.64	20240322	1305	3.45	20241002	2780	-51.44	20231219	1305	3.45	20241002	1.77	N	083470	500	106 억	28832	N	N	N	N
88	20241017	090700	57	100.00	KOSDAQ		화학	N	N	N	N	N	1366	16	2	1.19	3922681	2883	12.04	1350	1370	1350	1755	945	1350	1360.62	0.14	-132	1369	1359	1352	1342	1335	1356	1339	107	405	500	940	1	1	21340329	292	-75.89	2.12	12	0.01	-18.00	643.00	2780	20231219	-50.86	1305	20241002	4.67	2200	-37.91	20240322	1305	4.67	20241002	2780	-50.86	20231219	1305	4.67	20241002	1.77	N	083470	500	106 억	28832	N	N	N	N
89	20241016	160657	57	100.00	KOSDAQ		화학	N	N	N	N	N	1350	-5	5	-0.37	24948081	18473	38.44	1362	1362	1345	1761	949	1355	1350.52	0.14	-1078	1411	1382	1361	1332	1311	1397	1347	107	406	500	940	1	1	21340329	288	-75.00	2.10	12	0.09	-18.00	643.00	2780	20231219	-51.44	1305	20241002	3.45	2200	-38.64	20240322	1305	3.45	20241002	2780	-51.44	20231219	1305	3.45	20241002	1.79	N	083470	500	106 억	29908	N	N	N	N
90	20241016	150700	57	100.00	KOSDAQ		화학	N	N	N	N	N	1349	-6	5	-0.44	18178708	13446	27.98	1362	1362	1348	1761	949	1355	1351.98	0.14	-895	1411	1382	1361	1332	1311	1397	1347	107	406	500	940	1	1	21340329	288	-74.94	2.10	12	0.06	-18.00	643.00	2780	20231219	-51.47	1305	20241002	3.37	2200	-38.68	20240322	1305	3.37	20241002	2780	-51.47	20231219	1305	3.37	20241002	1.79	N	083470	500	106 억	29908	N	N	N	N
91	20241016	140701	57	100.00	KOSDAQ		화학	N	N	N	N	N	1351	-4	5	-0.30	14157382	10468	21.78	1362	1362	1348	1761	949	1355	1352.44	0.14	-895	1411	1382	1361	1332	1311	1397	1347	107	406	500	940	1	1	21340329	288	-75.06	2.10	12	0.05	-18.00	643.00	2780	20231219	-51.40	1305	20241002	3.52	2200	-38.59	20240322	1305	3.52	20241002	2780	-51.40	20231219	1305	3.52	20241002	1.79	N	083470	500	106 억	29908	N	N	N	N
92	20241016	130659	57	100.00	KOSDAQ		화학	N	N	N	N	N	1352	-3	5	-0.22	8526301	6301	13.11	1362	1362	1348	1761	949	1355	1353.17	0.14	-539	1411	1382	1361	1332	1311	1397	1347	107	406	500	940	1	1	21340329	289	-75.11	2.10	12	0.03	-18.00	643.00	2780	20231219	-51.37	1305	20241002	3.60	2200	-38.55	20240322	1305	3.60	20241002	2780	-51.37	20231219	1305	3.60	20241002	1.79	N	083470	500	106 억	29908	N	N	N	N
93	20241016	120659	57	100.00	KOSDAQ		화학	N	N	N	N	N	1353	-2	5	-0.15	4068430	2999	6.24	1362	1362	1348	1761	949	1355	1356.60	0.14	-537	1411	1382	1361	1332	1311	1397	1347	107	406	500	940	1	1	21340329	289	-75.17	2.10	12	0.01	-18.00	643.00	2780	20231219	-51.33	1305	20241002	3.68	2200	-38.50	20240322	1305	3.68	20241002	2780	-51.33	20231219	1305	3.68	20241002	1.79	N	083470	500	106 억	29908	N	N	N	N
94	20241016	110657	57	100.00	KOSDAQ		화학	N	N	N	N	N	1358	3	2	0.22	3866710	2850	5.93	1362	1362	1348	1761	949	1355	1356.74	0.14	-610	1411	1382	1361	1332	1311	1397	1347	107	406	500	940	1	1	21340329	290	-75.44	2.11	12	0.01	-18.00	643.00	2780	20231219	-51.15	1305	20241002	4.06	2200	-38.27	20240322	1305	4.06	20241002	2780	-51.15	20231219	1305	4.06	20241002	1.79	N	083470	500	106 억	29908	N	N	N	N
95	20241016	100658	57	100.00	KOSDAQ		화학	N	N	N	N	N	1358	3	2	0.22	3866710	2850	5.93	1362	1362	1348	1761	949	1355	1356.74	0.14	-610	1411	1382	1361	1332	1311	1397	1347	107	406	500	940	1	1	21340329	290	-75.44	2.11	12	0.01	-18.00	643.00	2780	20231219	-51.15	1305	20241002	4.06	2200	-38.27	20240322	1305	4.06	20241002	2780	-51.15	20231219	1305	4.06	20241002	1.79	N	083470	500	106 억	29908	N	N	N	N
96	20241016	090659	57	100.00	KOSDAQ		화학	N	N	N	N	N	1362	7	2	0.52	1011966	743	1.55	1362	1362	1362	1761	949	1355	1362.00	0.14	-113	1411	1382	1361	1332	1311	1397	1347	107	406	500	940	1	1	21340329	291	-75.67	2.12	12	0.00	-18.00	643.00	2780	20231219	-51.01	1305	20241002	4.37	2200	-38.09	20240322	1305	4.37	20241002	2780	-51.01	20231219	1305	4.37	20241002	1.79	N	083470	500	106 억	29908	N	N	N	N
97	20241015	160654	57	100.00	KOSDAQ		화학	N	N	N	N	N	1355	4	2	0.30	65150044	48045	226.62	1343	1390	1340	1756	946	1351	1356.02	0.14	380	1381	1365	1354	1338	1327	1360	1333	107	405	500	940	1	1	21340329	289	-75.28	2.11	12	0.23	-18.00	643.00	2780	20231219	-51.26	1305	20241002	3.83	2200	-38.41	20240322	1305	3.83	20241002	2780	-51.26	20231219	1305	3.83	20241002	1.79	N	083470	500	106 억	29510	N	N	N	N
98	20241015	150701	57	100.00	KOSDAQ		화학	N	N	N	N	N	1350	-1	5	-0.07	64579689	47624	224.63	1343	1390	1340	1756	946	1351	1356.03	0.14	385	1381	1365	1354	1338	1327	1360	1333	107	405	500	940	1	1	21340329	288	-75.00	2.10	12	0.22	-18.00	643.00	2780	20231219	-51.44	1305	20241002	3.45	2200	-38.64	20240322	1305	3.45	20241002	2780	-51.44	20231219	1305	3.45	20241002	1.79	N	083470	500	106 억	29510	N	N	N	N
99	20241015	140700	57	100.00	KOSDAQ		화학	N	N	N	N	N	1349	-2	5	-0.15	61524959	45363	213.97	1343	1390	1340	1756	946	1351	1356.28	0.14	-111	1381	1365	1354	1338	1327	1360	1333	107	405	500	940	1	1	21340329	288	-74.94	2.10	12	0.21	-18.00	643.00	2780	20231219	-51.47	1305	20241002	3.37	2200	-38.68	20240322	1305	3.37	20241002	2780	-51.47	20231219	1305	3.37	20241002	1.79	N	083470	500	106 억	29510	N	N	N	N
100	20241015	130657	57	100.00	KOSDAQ		화학	N	N	N	N	N	1357	6	2	0.44	59222340	43668	205.97	1343	1390	1340	1756	946	1351	1356.20	0.14	-134	1381	1365	1354	1338	1327	1360	1333	107	405	500	940	1	1	21340329	290	-75.39	2.11	12	0.20	-18.00	643.00	2780	20231219	-51.19	1305	20241002	3.98	2200	-38.32	20240322	1305	3.98	20241002	2780	-51.19	20231219	1305	3.98	20241002	1.79	N	083470	500	106 억	29510	N	N	N	N
101	20241015	120658	57	100.00	KOSDAQ		화학	N	N	N	N	N	1358	7	2	0.52	59024530	43522	205.28	1343	1390	1340	1756	946	1351	1356.20	0.14	-88	1381	1365	1354	1338	1327	1360	1333	107	405	500	940	1	1	21340329	290	-75.44	2.11	12	0.20	-18.00	643.00	2780	20231219	-51.15	1305	20241002	4.06	2200	-38.27	20240322	1305	4.06	20241002	2780	-51.15	20231219	1305	4.06	20241002	1.79	N	083470	500	106 억	29510	N	N	N	N
102	20241015	110706	57	100.00	KOSDAQ		화학	N	N	N	N	N	1362	11	2	0.81	28713266	21073	99.40	1343	1390	1343	1756	946	1351	1362.56	0.14	-993	1381	1365	1354	1338	1327	1360	1333	107	405	500	940	1	1	21340329	291	-75.67	2.12	12	0.10	-18.00	643.00	2780	20231219	-51.01	1305	20241002	4.37	2200	-38.09	20240322	1305	4.37	20241002	2780	-51.01	20231219	1305	4.37	20241002	1.79	N	083470	500	106 억	29510	N	N	N	N
103	20241015	100659	57	100.00	KOSDAQ		화학	N	N	N	N	N	1378	27	2	2.00	16774060	12262	57.84	1343	1390	1343	1756	946	1351	1367.97	0.14	-1767	1381	1365	1354	1338	1327	1360	1333	107	405	500	940	1	1	21340329	294	-76.56	2.14	12	0.06	-18.00	643.00	2780	20231219	-50.43	1305	20241002	5.59	2200	-37.36	20240322	1305	5.59	20241002	2780	-50.43	20231219	1305	5.59	20241002	1.79	N	083470	500	106 억	29510	N	N	N	N
104	20241015	090657	57	100.00	KOSDAQ		화학	N	N	N	N	N	1360	9	2	0.67	3334662	2469	11.65	1343	1360	1343	1756	946	1351	1350.61	0.14	-17	1381	1365	1354	1338	1327	1360	1333	107	405	500	940	1	1	21340329	290	-75.56	2.12	12	0.01	-18.00	643.00	2780	20231219	-51.08	1305	20241002	4.21	2200	-38.18	20240322	1305	4.21	20241002	2780	-51.08	20231219	1305	4.21	20241002	1.79	N	083470	500	106 억	29510	N	N	N	N
105	20241014	160641	57	100.00	KOSDAQ		화학	N	N	N	N	N	1351	-19	5	-1.39	28848007	21200	72.69	1361	1370	1343	1781	959	1370	1360.76	0.14	-861	1442	1405	1370	1333	1298	1424	1352	107	411	500	950	1	1	21340329	288	-75.06	2.10	12	0.10	-18.00	643.00	2780	20231219	-51.40	1305	20241002	3.52	2200	-38.59	20240322	1305	3.52	20241002	2780	-51.40	20231219	1305	3.52	20241002	1.81	N	083470	500	106 억	30351	N	N	N	N
106	20241014	150651	57	100.00	KOSDAQ		화학	N	N	N	N	N	1359	-11	5	-0.80	24683925	18124	62.14	1361	1370	1343	1781	959	1370	1361.95	0.14	-218	1442	1405	1370	1333	1298	1424	1352	107	411	500	950	1	1	21340329	290	-75.50	2.11	12	0.08	-18.00	643.00	2780	20231219	-51.12	1305	20241002	4.14	2200	-38.23	20240322	1305	4.14	20241002	2780	-51.12	20231219	1305	4.14	20241002	1.81	N	083470	500	106 억	30351	N	N	N	N
107	20241014	140650	57	100.00	KOSDAQ		화학	N	N	N	N	N	1360	-10	5	-0.73	22945236	16837	57.73	1361	1370	1343	1781	959	1370	1362.79	0.14	-547	1442	1405	1370	1333	1298	1424	1352	107	411	500	950	1	1	21340329	290	-75.56	2.12	12	0.08	-18.00	643.00	2780	20231219	-51.08	1305	20241002	4.21	2200	-38.18	20240322	1305	4.21	20241002	2780	-51.08	20231219	1305	4.21	20241002	1.81	N	083470	500	106 억	30351	N	N	N	N
108	20241014	130650	57	100.00	KOSDAQ		화학	N	N	N	N	N	1359	-11	5	-0.80	21436757	15724	53.91	1361	1370	1343	1781	959	1370	1363.31	0.14	-843	1442	1405	1370	1333	1298	1424	1352	107	411	500	950	1	1	21340329	290	-75.50	2.11	12	0.07	-18.00	643.00	2780	20231219	-51.12	1305	20241002	4.14	2200	-38.23	20240322	1305	4.14	20241002	2780	-51.12	20231219	1305	4.14	20241002	1.81	N	083470	500	106 억	30351	N	N	N	N
109	20241014	120642	57	100.00	KOSDAQ		화학	N	N	N	N	N	1367	-3	5	-0.22	19951187	14626	50.15	1361	1370	1343	1781	959	1370	1364.09	0.14	-1351	1442	1405	1370	1333	1298	1424	1352	107	411	500	950	1	1	21340329	292	-75.94	2.13	12	0.07	-18.00	643.00	2780	20231219	-50.83	1305	20241002	4.75	2200	-37.86	20240322	1305	4.75	20241002	2780	-50.83	20231219	1305	4.75	20241002	1.81	N	083470	500	106 억	30351	N	N	N	N
110	20241014	110643	57	100.00	KOSDAQ		화학	N	N	N	N	N	1368	-2	5	-0.15	19143371	14029	48.10	1361	1370	1343	1781	959	1370	1364.56	0.14	-1351	1442	1405	1370	1333	1298	1424	1352	107	411	500	950	1	1	21340329	292	-76.00	2.13	12	0.07	-18.00	643.00	2780	20231219	-50.79	1305	20241002	4.83	2200	-37.82	20240322	1305	4.83	20241002	2780	-50.79	20231219	1305	4.83	20241002	1.81	N	083470	500	106 억	30351	N	N	N	N
111	20241014	100642	57	100.00	KOSDAQ		화학	N	N	N	N	N	1365	-5	5	-0.36	3301400	2430	8.33	1361	1369	1343	1781	959	1370	1358.60	0.14	-723	1442	1405	1370	1333	1298	1424	1352	107	411	500	950	1	1	21340329	291	-75.83	2.12	12	0.01	-18.00	643.00	2780	20231219	-50.90	1305	20241002	4.60	2200	-37.95	20240322	1305	4.60	20241002	2780	-50.90	20231219	1305	4.60	20241002	1.81	N	083470	500	106 억	30351	N	N	N	N
112	20241014	090646	57	100.00	KOSDAQ		화학	N	N	N	N	N	1369	-1	5	-0.07	423632	312	1.07	1361	1369	1343	1781	959	1370	1357.79	0.14	-11	1442	1405	1370	1333	1298	1424	1352	107	411	500	950	1	1	21340329	292	-76.06	2.13	12	0.00	-18.00	643.00	2780	20231219	-50.76	1305	20241002	4.90	2200	-37.77	20240322	1305	4.90	20241002	2780	-50.76	20231219	1305	4.90	20241002	1.81	N	083470	500	106 억	30351	N	N	N	N
113	20241011	160632	57	100.00	KOSDAQ		화학	N	N	N	N	N	1370	0	3	0.00	39384691	29166	171.61	1356	1407	1335	1781	959	1370	1350.36	0.15	-1243	1408	1388	1366	1346	1324	1378	1336	107	411	500	950	1	1	21340329	292	-76.11	2.13	12	0.14	-18.00	643.00	2780	20231219	-50.72	1305	20241002	4.98	2200	-37.73	20240322	1305	4.98	20241002	2780	-50.72	20231219	1305	4.98	20241002	1.87	N	083470	500	106 억	31594	N	N	N	N
114	20241011	150643	57	100.00	KOSDAQ		화학	N	N	N	N	N	1340	-30	5	-2.19	26197682	19381	114.03	1356	1407	1340	1781	959	1370	1351.72	0.15	-601	1408	1388	1366	1346	1324	1378	1336	107	411	500	950	1	1	21340329	286	-74.44	2.08	12	0.09	-18.00	643.00	2780	20231219	-51.80	1305	20241002	2.68	2200	-39.09	20240322	1305	2.68	20241002	2780	-51.80	20231219	1305	2.68	20241002	1.87	N	083470	500	106 억	31594	N	N	N	N
115	20241011	140643	57	100.00	KOSDAQ		화학	N	N	N	N	N	1355	-15	5	-1.09	12313452	9038	53.18	1356	1407	1355	1781	959	1370	1362.41	0.15	-903	1408	1388	1366	1346	1324	1378	1336	107	411	500	950	1	1	21340329	289	-75.28	2.11	12	0.04	-18.00	643.00	2780	20231219	-51.26	1305	20241002	3.83	2200	-38.41	20240322	1305	3.83	20241002	2780	-51.26	20231219	1305	3.83	20241002	1.87	N	083470	500	106 억	31594	N	N	N	N
116	20241011	130644	57	100.00	KOSDAQ		화학	N	N	N	N	N	1368	-2	5	-0.15	6681914	4896	28.81	1356	1407	1356	1781	959	1370	1364.77	0.15	-561	1408	1388	1366	1346	1324	1378	1336	107	411	500	950	1	1	21340329	292	-76.00	2.13	12	0.02	-18.00	643.00	2780	20231219	-50.79	1305	20241002	4.83	2200	-37.82	20240322	1305	4.83	20241002	2780	-50.79	20231219	1305	4.83	20241002	1.87	N	083470	500	106 억	31594	N	N	N	N
117	20241011	120640	57	100.00	KOSDAQ		화학	N	N	N	N	N	1368	-2	5	-0.15	6234504	4568	26.88	1356	1407	1356	1781	959	1370	1364.82	0.15	-294	1408	1388	1366	1346	1324	1378	1336	107	411	500	950	1	1	21340329	292	-76.00	2.13	12	0.02	-18.00	643.00	2780	20231219	-50.79	1305	20241002	4.83	2200	-37.82	20240322	1305	4.83	20241002	2780	-50.79	20231219	1305	4.83	20241002	1.87	N	083470	500	106 억	31594	N	N	N	N
118	20241011	110639	57	100.00	KOSDAQ		화학	N	N	N	N	N	1369	-1	5	-0.07	2131490	1554	9.14	1356	1407	1356	1781	959	1370	1371.62	0.15	-96	1408	1388	1366	1346	1324	1378	1336	107	411	500	950	1	1	21340329	292	-76.06	2.13	12	0.01	-18.00	643.00	2780	20231219	-50.76	1305	20241002	4.90	2200	-37.77	20240322	1305	4.90	20241002	2780	-50.76	20231219	1305	4.90	20241002	1.87	N	083470	500	106 억	31594	N	N	N	N
119	20241011	100647	57	100.00	KOSDAQ		화학	N	N	N	N	N	1387	17	2	1.24	1371571	999	5.88	1356	1407	1356	1781	959	1370	1372.94	0.15	-174	1408	1388	1366	1346	1324	1378	1336	107	411	500	950	1	1	21340329	296	-77.06	2.16	12	0.00	-18.00	643.00	2780	20231219	-50.11	1305	20241002	6.28	2200	-36.95	20240322	1305	6.28	20241002	2780	-50.11	20231219	1305	6.28	20241002	1.87	N	083470	500	106 억	31594	N	N	N	N
120	20241011	090643	57	100.00	KOSDAQ		화학	N	N	N	N	N	1403	33	2	2.41	768989	564	3.32	1356	1407	1356	1781	959	1370	1363.46	0.15	36	1408	1388	1366	1346	1324	1378	1336	107	411	500	950	1	1	21340329	299	-77.94	2.18	12	0.00	-18.00	643.00	2780	20231219	-49.53	1305	20241002	7.51	2200	-36.23	20240322	1305	7.51	20241002	2780	-49.53	20231219	1305	7.51	20241002	1.87	N	083470	500	106 억	31594	N	N	N	N
121	20241010	160657	57	100.00	KOSDAQ		화학	N	N	N	N	N	1370	-16	5	-1.15	22772052	16769	30.00	1386	1386	1344	1801	971	1386	1357.99	0.16	-1998	1439	1412	1362	1335	1285	1387	1310	107	415	500	970	1	1	21340329	292	-76.11	2.13	12	0.08	-18.00	643.00	2780	20231219	-50.72	1305	20241002	4.98	2200	-37.73	20240322	1305	4.98	20241002	2780	-50.72	20231219	1305	4.98	20241002	1.81	N	083470	500	106 억	33592	N	N	N	N
122	20241010	150709	57	100.00	KOSDAQ		화학	N	N	N	N	N	1365	-21	5	-1.52	17280572	12737	22.78	1386	1386	1344	1801	971	1386	1356.72	0.16	-1607	1439	1412	1362	1335	1285	1387	1310	107	415	500	970	1	1	21340329	291	-75.83	2.12	12	0.06	-18.00	643.00	2780	20231219	-50.90	1305	20241002	4.60	2200	-37.95	20240322	1305	4.60	20241002	2780	-50.90	20231219	1305	4.60	20241002	1.81	N	083470	500	106 억	33592	N	N	N	N
123	20241010	140702	57	100.00	KOSDAQ		화학	N	N	N	N	N	1355	-31	5	-2.24	15464955	11400	20.39	1386	1386	1344	1801	971	1386	1356.58	0.16	-1011	1439	1412	1362	1335	1285	1387	1310	107	415	500	970	1	1	21340329	289	-75.28	2.11	12	0.05	-18.00	643.00	2780	20231219	-51.26	1305	20241002	3.83	2200	-38.41	20240322	1305	3.83	20241002	2780	-51.26	20231219	1305	3.83	20241002	1.81	N	083470	500	106 억	33592	N	N	N	N
124	20241010	130701	57	100.00	KOSDAQ		화학	N	N	N	N	N	1370	-16	5	-1.15	11104684	8171	14.62	1386	1386	1344	1801	971	1386	1359.04	0.16	-439	1439	1412	1362	1335	1285	1387	1310	107	415	500	970	1	1	21340329	292	-76.11	2.13	12	0.04	-18.00	643.00	2780	20231219	-50.72	1305	20241002	4.98	2200	-37.73	20240322	1305	4.98	20241002	2780	-50.72	20231219	1305	4.98	20241002	1.81	N	083470	500	106 억	33592	N	N	N	N
125	20241010	120701	57	100.00	KOSDAQ		화학	N	N	N	N	N	1352	-34	5	-2.45	6169916	4519	8.08	1386	1386	1350	1801	971	1386	1365.33	0.16	-404	1439	1412	1362	1335	1285	1387	1310	107	415	500	970	1	1	21340329	289	-75.11	2.10	12	0.02	-18.00	643.00	2780	20231219	-51.37	1305	20241002	3.60	2200	-38.55	20240322	1305	3.60	20241002	2780	-51.37	20231219	1305	3.60	20241002	1.81	N	083470	500	106 억	33592	N	N	N	N
126	20241010	110700	57	100.00	KOSDAQ		화학	N	N	N	N	N	1377	-9	5	-0.65	2211598	1602	2.87	1386	1386	1370	1801	971	1386	1380.52	0.16	-562	1439	1412	1362	1335	1285	1387	1310	107	415	500	970	1	1	21340329	294	-76.50	2.14	12	0.01	-18.00	643.00	2780	20231219	-50.47	1305	20241002	5.52	2200	-37.41	20240322	1305	5.52	20241002	2780	-50.47	20231219	1305	5.52	20241002	1.81	N	083470	500	106 억	33592	N	N	N	N
127	20241010	100700	57	100.00	KOSDAQ		화학	N	N	N	N	N	1377	-9	5	-0.65	2189566	1586	2.84	1386	1386	1370	1801	971	1386	1380.56	0.16	-546	1439	1412	1362	1335	1285	1387	1310	107	415	500	970	1	1	21340329	294	-76.50	2.14	12	0.01	-18.00	643.00	2780	20231219	-50.47	1305	20241002	5.52	2200	-37.41	20240322	1305	5.52	20241002	2780	-50.47	20231219	1305	5.52	20241002	1.81	N	083470	500	106 억	33592	N	N	N	N
128	20241010	090702	57	100.00	KOSDAQ		화학	N	N	N	N	N	1371	-15	5	-1.08	1610783	1164	2.08	1386	1386	1371	1801	971	1386	1383.83	0.16	-174	1439	1412	1362	1335	1285	1387	1310	107	415	500	970	1	1	21340329	293	-76.17	2.13	12	0.01	-18.00	643.00	2780	20231219	-50.68	1305	20241002	5.06	2200	-37.68	20240322	1305	5.06	20241002	2780	-50.68	20231219	1305	5.06	20241002	1.81	N	083470	500	106 억	33592	N	N	N	N
129	20241008	160656	57	100.00	KOSDAQ		화학	N	N	N	N	N	1386	-3	5	-0.22	75415563	55902	132.07	1389	1389	1312	1805	973	1389	1349.07	0.15	1033	1425	1406	1388	1369	1351	1398	1361	107	416	500	970	1	1	21340329	296	-77.00	2.16	12	0.26	-18.00	643.00	2780	20231219	-50.14	1305	20241002	6.21	2200	-37.00	20240322	1305	6.21	20241002	2780	-50.14	20231219	1305	6.21	20241002	1.82	N	083470	500	106 억	32439	N	N	N	N
130	20241008	150700	57	100.00	KOSDAQ		화학	N	N	N	N	N	1341	-48	5	-3.46	66445675	49319	116.51	1389	1389	1312	1805	973	1389	1347.26	0.15	1742	1425	1406	1388	1369	1351	1398	1361	107	416	500	970	1	1	21340329	286	-74.50	2.09	12	0.23	-18.00	643.00	2780	20231219	-51.76	1305	20241002	2.76	2200	-39.05	20240322	1305	2.76	20241002	2780	-51.76	20231219	1305	2.76	20241002	1.82	N	083470	500	106 억	32439	N	N	N	N
131	20241008	140658	57	100.00	KOSDAQ		화학	N	N	N	N	N	1344	-45	5	-3.24	55556369	41224	97.39	1389	1389	1312	1805	973	1389	1347.67	0.15	2105	1425	1406	1388	1369	1351	1398	1361	107	416	500	970	1	1	21340329	287	-74.67	2.09	12	0.19	-18.00	643.00	2780	20231219	-51.65	1305	20241002	2.99	2200	-38.91	20240322	1305	2.99	20241002	2780	-51.65	20231219	1305	2.99	20241002	1.82	N	083470	500	106 억	32439	N	N	N	N
132	20241008	130657	57	100.00	KOSDAQ		화학	N	N	N	N	N	1340	-49	5	-3.53	51403546	38119	90.05	1389	1389	1312	1805	973	1389	1348.50	0.15	2429	1425	1406	1388	1369	1351	1398	1361	107	416	500	970	1	1	21340329	286	-74.44	2.08	12	0.18	-18.00	643.00	2780	20231219	-51.80	1305	20241002	2.68	2200	-39.09	20240322	1305	2.68	20241002	2780	-51.80	20231219	1305	2.68	20241002	1.82	N	083470	500	106 억	32439	N	N	N	N
133	20241008	120658	57	100.00	KOSDAQ		화학	N	N	N	N	N	1350	-39	5	-2.81	46734340	34625	81.80	1389	1389	1312	1805	973	1389	1349.73	0.15	2397	1425	1406	1388	1369	1351	1398	1361	107	416	500	970	1	1	21340329	288	-75.00	2.10	12	0.16	-18.00	643.00	2780	20231219	-51.44	1305	20241002	3.45	2200	-38.64	20240322	1305	3.45	20241002	2780	-51.44	20231219	1305	3.45	20241002	1.82	N	083470	500	106 억	32439	N	N	N	N
134	20241008	110657	57	100.00	KOSDAQ		화학	N	N	N	N	N	1341	-48	5	-3.46	41956173	31062	73.38	1389	1389	1312	1805	973	1389	1350.72	0.15	2574	1425	1406	1388	1369	1351	1398	1361	107	416	500	970	1	1	21340329	286	-74.50	2.09	12	0.15	-18.00	643.00	2780	20231219	-51.76	1305	20241002	2.76	2200	-39.05	20240322	1305	2.76	20241002	2780	-51.76	20231219	1305	2.76	20241002	1.82	N	083470	500	106 억	32439	N	N	N	N
135	20241008	100659	57	100.00	KOSDAQ		화학	N	N	N	N	N	1341	-48	5	-3.46	33929096	25052	59.18	1389	1389	1312	1805	973	1389	1354.35	0.15	1585	1425	1406	1388	1369	1351	1398	1361	107	416	500	970	1	1	21340329	286	-74.50	2.09	12	0.12	-18.00	643.00	2780	20231219	-51.76	1305	20241002	2.76	2200	-39.05	20240322	1305	2.76	20241002	2780	-51.76	20231219	1305	2.76	20241002	1.82	N	083470	500	106 억	32439	N	N	N	N
136	20241008	090658	57	100.00	KOSDAQ		화학	N	N	N	N	N	1387	-2	5	-0.14	2137081	1539	3.64	1389	1389	1387	1805	973	1389	1388.62	0.15	-241	1425	1406	1388	1369	1351	1398	1361	107	416	500	970	1	1	21340329	296	-77.06	2.16	12	0.01	-18.00	643.00	2780	20231219	-50.11	1305	20241002	6.28	2200	-36.95	20240322	1305	6.28	20241002	2780	-50.11	20231219	1305	6.28	20241002	1.82	N	083470	500	106 억	32439	N	N	N	N
137	20241007	160700	57	100.00	KOSDAQ		화학	N	N	N	N	N	1389	-9	5	-0.64	59084914	42328	57.20	1399	1407	1370	1817	979	1398	1395.88	0.16	-782	1430	1414	1387	1371	1344	1422	1379	107	419	500	970	1	1	21340329	296	-77.17	2.16	12	0.20	-18.00	643.00	2780	20231219	-50.04	1305	20241002	6.44	2200	-36.86	20240322	1305	6.44	20241002	2780	-50.04	20231219	1305	6.44	20241002	1.82	N	083470	500	106 억	33221	N	N	N	N
138	20241007	150636	57	100.00	KOSDAQ		화학	N	N	N	N	N	1395	-3	5	-0.21	54443794	38987	52.69	1399	1407	1370	1817	979	1398	1396.46	0.16	-470	1430	1414	1387	1371	1344	1422	1379	107	419	500	970	1	1	21340329	298	-77.50	2.17	12	0.18	-18.00	643.00	2780	20231219	-49.82	1305	20241002	6.90	2200	-36.59	20240322	1305	6.90	20241002	2780	-49.82	20231219	1305	6.90	20241002	1.82	N	083470	500	106 억	33221	N	N	N	N
139	20241007	140704	57	100.00	KOSDAQ		화학	N	N	N	N	N	1389	-9	5	-0.64	47925428	34299	46.35	1399	1407	1370	1817	979	1398	1397.28	0.16	-449	1430	1414	1387	1371	1344	1422	1379	107	419	500	970	1	1	21340329	296	-77.17	2.16	12	0.16	-18.00	643.00	2780	20231219	-50.04	1305	20241002	6.44	2200	-36.86	20240322	1305	6.44	20241002	2780	-50.04	20231219	1305	6.44	20241002	1.82	N	083470	500	106 억	33221	N	N	N	N
140	20241007	130638	57	100.00	KOSDAQ		화학	N	N	N	N	N	1400	2	2	0.14	40505743	28982	39.16	1399	1407	1370	1817	979	1398	1397.62	0.16	-664	1430	1414	1387	1371	1344	1422	1379	107	419	500	970	1	1	21340329	299	-77.78	2.18	12	0.14	-18.00	643.00	2780	20231219	-49.64	1305	20241002	7.28	2200	-36.36	20240322	1305	7.28	20241002	2780	-49.64	20231219	1305	7.28	20241002	1.82	N	083470	500	106 억	33221	N	N	N	N
141	20241007	120711	57	100.00	KOSDAQ		화학	N	N	N	N	N	1400	2	2	0.14	38114164	27274	36.86	1399	1407	1370	1817	979	1398	1397.45	0.16	-481	1430	1414	1387	1371	1344	1422	1379	107	419	500	970	1	1	21340329	299	-77.78	2.18	12	0.13	-18.00	643.00	2780	20231219	-49.64	1305	20241002	7.28	2200	-36.36	20240322	1305	7.28	20241002	2780	-49.64	20231219	1305	7.28	20241002	1.82	N	083470	500	106 억	33221	N	N	N	N
142	20241007	110628	57	100.00	KOSDAQ		화학	N	N	N	N	N	1404	6	2	0.43	28737551	20577	27.81	1399	1407	1370	1817	979	1398	1396.59	0.16	82	1430	1414	1387	1371	1344	1422	1379	107	419	500	970	1	1	21340329	300	-78.00	2.18	12	0.10	-18.00	643.00	2780	20231219	-49.50	1305	20241002	7.59	2200	-36.18	20240322	1305	7.59	20241002	2780	-49.50	20231219	1305	7.59	20241002	1.82	N	083470	500	106 억	33221	N	N	N	N
143	20241007	100628	57	100.00	KOSDAQ		화학	N	N	N	N	N	1393	-5	5	-0.36	9023492	6488	8.77	1399	1399	1370	1817	979	1398	1390.80	0.16	174	1430	1414	1387	1371	1344	1422	1379	107	419	500	970	1	1	21340329	297	-77.39	2.17	12	0.03	-18.00	643.00	2780	20231219	-49.89	1305	20241002	6.74	2200	-36.68	20240322	1305	6.74	20241002	2780	-49.89	20231219	1305	6.74	20241002	1.82	N	083470	500	106 억	33221	N	N	N	N
144	20241007	090701	57	100.00	KOSDAQ		화학	N	N	N	N	N	1398	0	3	0.00	3441193	2461	3.33	1399	1399	1398	1817	979	1398	1398.29	0.16	-110	1430	1414	1387	1371	1344	1422	1379	107	419	500	970	1	1	21340329	298	-77.67	2.17	12	0.01	-18.00	643.00	2780	20231219	-49.71	1305	20241002	7.13	2200	-36.45	20240322	1305	7.13	20241002	2780	-49.71	20231219	1305	7.13	20241002	1.82	N	083470	500	106 억	33221	N	N	N	N
145	20241004	160609	57	100.00	KOSDAQ		화학	N	N	N	N	N	1398	4	2	0.29	101995494	73998	73.82	1380	1403	1360	1812	976	1394	1378.35	0.17	-2862	1458	1425	1365	1332	1272	1442	1349	107	418	500	970	1	1	21340329	298	-77.67	2.17	12	0.35	-18.00	643.00	2780	20231219	-49.71	1305	20241002	7.13	2200	-36.45	20240322	1305	7.13	20241002	2780	-49.71	20231219	1305	7.13	20241002	1.82	N	083470	500	106 억	36083	N	N	N	N
146	20241004	150617	57	100.00	KOSDAQ		화학	N	N	N	N	N	1386	-8	5	-0.57	88673163	64443	64.29	1380	1403	1360	1812	976	1394	1375.99	0.17	-1760	1458	1425	1365	1332	1272	1442	1349	107	418	500	970	1	1	21340329	296	-77.00	2.16	12	0.30	-18.00	643.00	2780	20231219	-50.14	1305	20241002	6.21	2200	-37.00	20240322	1305	6.21	20241002	2780	-50.14	20231219	1305	6.21	20241002	1.82	N	083470	500	106 억	36083	N	N	N	N
147	20241004	140618	57	100.00	KOSDAQ		화학	N	N	N	N	N	1390	-4	5	-0.29	68648180	49825	49.70	1380	1403	1360	1812	976	1394	1377.79	0.17	-2839	1458	1425	1365	1332	1272	1442	1349	107	418	500	970	1	1	21340329	297	-77.22	2.16	12	0.23	-18.00	643.00	2780	20231219	-50.00	1305	20241002	6.51	2200	-36.82	20240322	1305	6.51	20241002	2780	-50.00	20231219	1305	6.51	20241002	1.82	N	083470	500	106 억	36083	N	N	N	N
148	20241004	130615	57	100.00	KOSDAQ		화학	N	N	N	N	N	1381	-13	5	-0.93	62376148	45301	45.19	1380	1403	1360	1812	976	1394	1376.93	0.17	-2117	1458	1425	1365	1332	1272	1442	1349	107	418	500	970	1	1	21340329	295	-76.72	2.15	12	0.21	-18.00	643.00	2780	20231219	-50.32	1305	20241002	5.82	2200	-37.23	20240322	1305	5.82	20241002	2780	-50.32	20231219	1305	5.82	20241002	1.82	N	083470	500	106 억	36083	N	N	N	N
149	20241004	120614	57	100.00	KOSDAQ		화학	N	N	N	N	N	1378	-16	5	-1.15	56050598	40701	40.60	1380	1403	1360	1812	976	1394	1377.13	0.17	-1712	1458	1425	1365	1332	1272	1442	1349	107	418	500	970	1	1	21340329	294	-76.56	2.14	12	0.19	-18.00	643.00	2780	20231219	-50.43	1305	20241002	5.59	2200	-37.36	20240322	1305	5.59	20241002	2780	-50.43	20231219	1305	5.59	20241002	1.82	N	083470	500	106 억	36083	N	N	N	N
150	20241004	110611	57	100.00	KOSDAQ		화학	N	N	N	N	N	1393	-1	5	-0.07	29981616	21744	21.69	1380	1403	1360	1812	976	1394	1378.85	0.17	-1166	1458	1425	1365	1332	1272	1442	1349	107	418	500	970	1	1	21340329	297	-77.39	2.17	12	0.10	-18.00	643.00	2780	20231219	-49.89	1305	20241002	6.74	2200	-36.68	20240322	1305	6.74	20241002	2780	-49.89	20231219	1305	6.74	20241002	1.82	N	083470	500	106 억	36083	N	N	N	N
151	20241004	100610	57	100.00	KOSDAQ		화학	N	N	N	N	N	1393	-1	5	-0.07	12996751	9382	9.36	1380	1403	1367	1812	976	1394	1385.29	0.17	-618	1458	1425	1365	1332	1272	1442	1349	107	418	500	970	1	1	21340329	297	-77.39	2.17	12	0.04	-18.00	643.00	2780	20231219	-49.89	1305	20241002	6.74	2200	-36.68	20240322	1305	6.74	20241002	2780	-49.89	20231219	1305	6.74	20241002	1.82	N	083470	500	106 억	36083	N	N	N	N
152	20241004	090610	57	100.00	KOSDAQ		화학	N	N	N	N	N	1394	0	3	0.00	602282	436	0.43	1380	1394	1380	1812	976	1394	1381.38	0.17	25	1458	1425	1365	1332	1272	1442	1349	107	418	500	970	1	1	21340329	297	-77.44	2.17	12	0.00	-18.00	643.00	2780	20231219	-49.86	1305	20241002	6.82	2200	-36.64	20240322	1305	6.82	20241002	2780	-49.86	20231219	1305	6.82	20241002	1.82	N	083470	500	106 억	36083	N	N	N	N
153	20241002	160607	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1394	11	2	0.80	136418925	100241	302.57	1383	1398	1305	1797	969	1383	1360.67	0.16	1257	1403	1393	1383	1373	1363	1388	1368	107	414	500	960	1	1	21340329	297	-77.44	2.17	12	0.47	-18.00	643.00	2780	20231219	-49.86	1305	20241002	6.82	2200	-36.64	20240322	1305	6.82	20241002	2780	-49.86	20231219	1305	6.82	20241002	1.80	N	083470	500	106 억	34826	N	N	N	N
154	20241002	150618	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1380	-3	5	-0.22	127843471	94064	283.92	1383	1383	1305	1797	969	1383	1359.11	0.16	1000	1403	1393	1383	1373	1363	1388	1368	107	414	500	960	1	1	21340329	294	-76.67	2.15	12	0.44	-18.00	643.00	2780	20231219	-50.36	1305	20241002	5.75	2200	-37.27	20240322	1305	5.75	20241002	2780	-50.36	20231219	1305	5.75	20241002	1.80	N	083470	500	106 억	34826	N	N	N	N
155	20241002	140615	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1347	-36	5	-2.60	119277812	87834	265.12	1383	1383	1305	1797	969	1383	1357.99	0.16	2221	1403	1393	1383	1373	1363	1388	1368	107	414	500	960	1	1	21340329	287	-74.83	2.09	12	0.41	-18.00	643.00	2780	20231219	-51.55	1305	20241002	3.22	2200	-38.77	20240322	1305	3.22	20241002	2780	-51.55	20231219	1305	3.22	20241002	1.80	N	083470	500	106 억	34826	N	N	N	N
156	20241002	130610	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1377	-6	5	-0.43	88127791	64975	196.12	1383	1383	1305	1797	969	1383	1356.33	0.16	1488	1403	1393	1383	1373	1363	1388	1368	107	414	500	960	1	1	21340329	294	-76.50	2.14	12	0.30	-18.00	643.00	2780	20231219	-50.47	1305	20241002	5.52	2200	-37.41	20240322	1305	5.52	20241002	2780	-50.47	20231219	1305	5.52	20241002	1.80	N	083470	500	106 억	34826	N	N	N	N
157	20241002	120606	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1377	-6	5	-0.43	79704204	58857	177.65	1383	1383	1305	1797	969	1383	1354.20	0.16	1787	1403	1393	1383	1373	1363	1388	1368	107	414	500	960	1	1	21340329	294	-76.50	2.14	12	0.28	-18.00	643.00	2780	20231219	-50.47	1305	20241002	5.52	2200	-37.41	20240322	1305	5.52	20241002	2780	-50.47	20231219	1305	5.52	20241002	1.80	N	083470	500	106 억	34826	N	N	N	N
158	20241002	110601	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1377	-6	5	-0.43	73056338	54029	163.08	1383	1383	1305	1797	969	1383	1352.17	0.16	2424	1403	1393	1383	1373	1363	1388	1368	107	414	500	960	1	1	21340329	294	-76.50	2.14	12	0.25	-18.00	643.00	2780	20231219	-50.47	1305	20241002	5.52	2200	-37.41	20240322	1305	5.52	20241002	2780	-50.47	20231219	1305	5.52	20241002	1.80	N	083470	500	106 억	34826	N	N	N	N
159	20241002	100600	57	100.00	KOSDAQ		화학	N	N	N	N	N	1382	-1	5	-0.07	18431252	13437	40.56	1383	1383	1368	1797	969	1383	1371.67	0.16	-342	1403	1393	1383	1373	1363	1388	1368	107	414	500	960	1	1	21340329	295	-76.78	2.15	12	0.06	-18.00	643.00	2780	20231219	-50.29	1338	20240926	3.29	2200	-37.18	20240322	1338	3.29	20240926	2780	-50.29	20231219	1338	3.29	20240926	1.80	N	083470	500	106 억	34826	N	N	N	N
160	20241002	090558	57	100.00	KOSDAQ		화학	N	N	N	N	N	1368	-15	5	-1.08	566353	411	1.24	1383	1383	1368	1797	969	1383	1377.93	0.16	-276	1403	1393	1383	1373	1363	1388	1368	107	414	500	960	1	1	21340329	292	-76.00	2.13	12	0.00	-18.00	643.00	2780	20231219	-50.79	1338	20240926	2.24	2200	-37.82	20240322	1338	2.24	20240926	2780	-50.79	20231219	1338	2.24	20240926	1.80	N	083470	500	106 억	34826	N	N	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History