KissMeData/102710/price/prices-20241001.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241031	160835	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	16230	0	3	0.00	3894586280	240472	224.89	16100	16540	15500	21050	11370	16230	16195.52	12.01	74349	16750	16490	16340	16080	15930	16415	16005	71	4820	500	11680	10	1	14287836	2319	-13.26	0.64	12	1.68	-1224.00	25207.00	33850	20240607	-52.05	15500	20241031	4.71	33850	-52.05	20240607	15500	4.71	20241031	33850	-52.05	20240607	15500	4.71	20241031	2.19	N	102710	500	71 억	1716202	N	N	1	N	N
3	20241031	150847	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	16160	-70	5	-0.43	3745251410	231245	216.26	16100	16540	15500	21050	11370	16230	16196.03	12.01	71088	16750	16490	16340	16080	15930	16415	16005	71	4820	500	11680	10	1	14287836	2309	-13.20	0.64	12	1.62	-1224.00	25207.00	33850	20240607	-52.26	15500	20241031	4.26	33850	-52.26	20240607	15500	4.26	20241031	33850	-52.26	20240607	15500	4.26	20241031	2.19	N	102710	500	71 억	1716202	N	N	0	N	N
4	20241031	140846	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	16120	-110	5	-0.68	3178386130	196136	183.43	16100	16540	15500	21050	11370	16230	16205.01	12.01	55981	16750	16490	16340	16080	15930	16415	16005	71	4820	500	11680	10	1	14287836	2303	-13.17	0.64	12	1.37	-1224.00	25207.00	33850	20240607	-52.38	15500	20241031	4.00	33850	-52.38	20240607	15500	4.00	20241031	33850	-52.38	20240607	15500	4.00	20241031	2.19	N	102710	500	71 억	1716202	N	N	0	N	N
5	20241031	130845	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	16370	140	2	0.86	2590897280	159966	149.60	16100	16540	15500	21050	11370	16230	16196.55	12.01	47667	16750	16490	16340	16080	15930	16415	16005	71	4820	500	11680	10	1	14287836	2339	-13.37	0.65	12	1.12	-1224.00	25207.00	33850	20240607	-51.64	15500	20241031	5.61	33850	-51.64	20240607	15500	5.61	20241031	33850	-51.64	20240607	15500	5.61	20241031	2.19	N	102710	500	71 억	1716202	N	N	0	N	N
6	20241031	120846	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	16510	280	2	1.73	2176530300	134703	125.98	16100	16540	15500	21050	11370	16230	16157.99	12.01	35961	16750	16490	16340	16080	15930	16415	16005	71	4820	500	11680	10	1	14287836	2359	-13.49	0.65	12	0.94	-1224.00	25207.00	33850	20240607	-51.23	15500	20241031	6.52	33850	-51.23	20240607	15500	6.52	20241031	33850	-51.23	20240607	15500	6.52	20241031	2.19	N	102710	500	71 억	1716202	N	N	0	N	N
7	20241031	110845	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	16270	40	2	0.25	1383848820	86362	80.77	16100	16390	15500	21050	11370	16230	16023.82	12.01	25108	16750	16490	16340	16080	15930	16415	16005	71	4820	500	11680	10	1	14287836	2325	-13.29	0.65	12	0.60	-1224.00	25207.00	33850	20240607	-51.94	15500	20241031	4.97	33850	-51.94	20240607	15500	4.97	20241031	33850	-51.94	20240607	15500	4.97	20241031	2.19	N	102710	500	71 억	1716202	N	N	0	N	N
8	20241031	100845	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	16090	-140	5	-0.86	972925260	60979	57.03	16100	16230	15500	21050	11370	16230	15955.09	12.01	17924	16750	16490	16340	16080	15930	16415	16005	71	4820	500	11680	10	1	14287836	2299	-13.15	0.64	12	0.43	-1224.00	25207.00	33850	20240607	-52.47	15500	20241031	3.81	33850	-52.47	20240607	15500	3.81	20241031	33850	-52.47	20240607	15500	3.81	20241031	2.19	N	102710	500	71 억	1716202	N	N	0	N	N
9	20241031	090842	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	15730	-500	5	-3.08	185732640	11753	10.99	16100	16100	15500	21050	11370	16230	15803.00	12.01	-2186	16750	16490	16340	16080	15930	16415	16005	71	4820	500	11680	10	1	14287836	2247	-12.85	0.62	12	0.08	-1224.00	25207.00	33850	20240607	-53.53	15500	20241031	1.48	33850	-53.53	20240607	15500	1.48	20241031	33850	-53.53	20240607	15500	1.48	20241031	2.19	N	102710	500	71 억	1716202	N	N	0	N	N
10	20241030	160841	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16230	-210	5	-1.28	1739940540	106779	88.07	16500	16600	16190	21350	11510	16440	16294.87	12.11	-2603	16980	16710	16480	16210	15980	16595	16095	71	4910	500	11830	10	1	14287836	2319	-13.26	0.64	12	0.75	-1224.00	25207.00	33850	20240607	-52.05	16110	20241025	0.74	33850	-52.05	20240607	16110	0.74	20241025	33850	-52.05	20240607	16110	0.74	20241025	2.07	N	102710	500	71 억	1730601	N	N	0	N	N
11	20241030	150901	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16210	-230	5	-1.40	1685402920	103418	85.30	16500	16600	16190	21350	11510	16440	16297.00	12.11	-2709	16980	16710	16480	16210	15980	16595	16095	71	4910	500	11830	10	1	14287836	2316	-13.24	0.64	12	0.72	-1224.00	25207.00	33850	20240607	-52.11	16110	20241025	0.62	33850	-52.11	20240607	16110	0.62	20241025	33850	-52.11	20240607	16110	0.62	20241025	2.07	N	102710	500	71 억	1730601	N	N	0	N	N
12	20241030	140843	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16260	-180	5	-1.09	1400659270	85872	70.83	16500	16600	16200	21350	11510	16440	16311.01	12.11	-1637	16980	16710	16480	16210	15980	16595	16095	71	4910	500	11830	10	1	14287836	2323	-13.28	0.65	12	0.60	-1224.00	25207.00	33850	20240607	-51.96	16110	20241025	0.93	33850	-51.96	20240607	16110	0.93	20241025	33850	-51.96	20240607	16110	0.93	20241025	2.07	N	102710	500	71 억	1730601	N	N	0	N	N
13	20241030	130848	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16250	-190	5	-1.16	1297859010	79554	65.62	16500	16600	16200	21350	11510	16440	16314.19	12.11	-2706	16980	16710	16480	16210	15980	16595	16095	71	4910	500	11830	10	1	14287836	2322	-13.28	0.64	12	0.56	-1224.00	25207.00	33850	20240607	-51.99	16110	20241025	0.87	33850	-51.99	20240607	16110	0.87	20241025	33850	-51.99	20240607	16110	0.87	20241025	2.07	N	102710	500	71 억	1730601	N	N	0	N	N
14	20241030	120900	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16250	-190	5	-1.16	1131729810	69339	57.19	16500	16600	16200	21350	11510	16440	16321.69	12.11	-3617	16980	16710	16480	16210	15980	16595	16095	71	4910	500	11830	10	1	14287836	2322	-13.28	0.64	12	0.49	-1224.00	25207.00	33850	20240607	-51.99	16110	20241025	0.87	33850	-51.99	20240607	16110	0.87	20241025	33850	-51.99	20240607	16110	0.87	20241025	2.07	N	102710	500	71 억	1730601	N	N	0	N	N
15	20241030	110845	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16440	0	3	0.00	851681940	52225	43.08	16500	16600	16200	21350	11510	16440	16307.94	12.11	-980	16980	16710	16480	16210	15980	16595	16095	71	4910	500	11830	10	1	14287836	2349	-13.43	0.65	12	0.37	-1224.00	25207.00	33850	20240607	-51.43	16110	20241025	2.05	33850	-51.43	20240607	16110	2.05	20241025	33850	-51.43	20240607	16110	2.05	20241025	2.07	N	102710	500	71 억	1730601	N	N	0	N	N
16	20241030	100842	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16270	-170	5	-1.03	627513880	38475	31.73	16500	16600	16200	21350	11510	16440	16309.65	12.11	-5493	16980	16710	16480	16210	15980	16595	16095	71	4910	500	11830	10	1	14287836	2325	-13.29	0.65	12	0.27	-1224.00	25207.00	33850	20240607	-51.94	16110	20241025	0.99	33850	-51.94	20240607	16110	0.99	20241025	33850	-51.94	20240607	16110	0.99	20241025	2.07	N	102710	500	71 억	1730601	N	N	0	N	N
17	20241030	090847	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16550	110	2	0.67	83680520	5098	4.20	16500	16550	16330	21350	11510	16440	16414.38	12.11	104	16980	16710	16480	16210	15980	16595	16095	71	4910	500	11830	10	1	14287836	2365	-13.52	0.66	12	0.04	-1224.00	25207.00	33850	20240607	-51.11	16110	20241025	2.73	33850	-51.11	20240607	16110	2.73	20241025	33850	-51.11	20240607	16110	2.73	20241025	2.07	N	102710	500	71 억	1730601	N	N	0	N	N
18	20241029	160815	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16440	-170	5	-1.02	1988926370	121172	73.37	16750	16750	16250	21550	11630	16610	16414.06	12.12	12004	17163	16886	16573	16296	15983	17025	16435	71	4940	500	11950	10	1	14287836	2349	-13.43	0.65	12	0.85	-1224.00	25207.00	33850	20240607	-51.43	16110	20241025	2.05	33850	-51.43	20240607	16110	2.05	20241025	33850	-51.43	20240607	16110	2.05	20241025	2.04	N	102710	500	71 억	1731770	N	N	1	N	N
19	20241029	150828	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16370	-240	5	-1.44	1711143740	104168	63.07	16750	16750	16250	21550	11630	16610	16426.77	12.12	5005	17163	16886	16573	16296	15983	17025	16435	71	4940	500	11950	10	1	14287836	2339	-13.37	0.65	12	0.73	-1224.00	25207.00	33850	20240607	-51.64	16110	20241025	1.61	33850	-51.64	20240607	16110	1.61	20241025	33850	-51.64	20240607	16110	1.61	20241025	2.04	N	102710	500	71 억	1731770	N	N	1	N	N
20	20241029	140732	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16370	-240	5	-1.44	1283021050	77978	47.22	16750	16750	16250	21550	11630	16610	16453.63	12.12	-4462	17163	16886	16573	16296	15983	17025	16435	71	4940	500	11950	10	1	14287836	2339	-13.37	0.65	12	0.55	-1224.00	25207.00	33850	20240607	-51.64	16110	20241025	1.61	33850	-51.64	20240607	16110	1.61	20241025	33850	-51.64	20240607	16110	1.61	20241025	2.04	N	102710	500	71 억	1731770	N	N	1	N	N
21	20241029	130822	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16410	-200	5	-1.20	960593830	58326	35.32	16750	16750	16250	21550	11630	16610	16469.39	12.12	-8734	17163	16886	16573	16296	15983	17025	16435	71	4940	500	11950	10	1	14287836	2345	-13.41	0.65	12	0.41	-1224.00	25207.00	33850	20240607	-51.52	16110	20241025	1.86	33850	-51.52	20240607	16110	1.86	20241025	33850	-51.52	20240607	16110	1.86	20241025	2.04	N	102710	500	71 억	1731770	N	N	1	N	N
22	20241029	120824	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16580	-30	5	-0.18	732083580	44471	26.93	16750	16750	16250	21550	11630	16610	16462.04	12.12	-3766	17163	16886	16573	16296	15983	17025	16435	71	4940	500	11950	10	1	14287836	2369	-13.55	0.66	12	0.31	-1224.00	25207.00	33850	20240607	-51.02	16110	20241025	2.92	33850	-51.02	20240607	16110	2.92	20241025	33850	-51.02	20240607	16110	2.92	20241025	2.04	N	102710	500	71 억	1731770	N	N	1	N	N
23	20241029	110838	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16530	-80	5	-0.48	608437910	36999	22.40	16750	16750	16250	21550	11630	16610	16444.71	12.12	-5294	17163	16886	16573	16296	15983	17025	16435	71	4940	500	11950	10	1	14287836	2362	-13.50	0.66	12	0.26	-1224.00	25207.00	33850	20240607	-51.17	16110	20241025	2.61	33850	-51.17	20240607	16110	2.61	20241025	33850	-51.17	20240607	16110	2.61	20241025	2.04	N	102710	500	71 억	1731770	N	N	1	N	N
24	20241029	100820	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16580	-30	5	-0.18	401013960	24477	14.82	16750	16750	16250	21550	11630	16610	16383.30	12.12	-3372	17163	16886	16573	16296	15983	17025	16435	71	4940	500	11950	10	1	14287836	2369	-13.55	0.66	12	0.17	-1224.00	25207.00	33850	20240607	-51.02	16110	20241025	2.92	33850	-51.02	20240607	16110	2.92	20241025	33850	-51.02	20240607	16110	2.92	20241025	2.04	N	102710	500	71 억	1731770	N	N	1	N	N
25	20241028	160813	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16610	230	2	1.40	2733245820	164829	74.28	16290	16850	16260	21250	11470	16380	16582.31	12.28	43330	17653	17016	16563	15926	15473	16790	15700	71	4870	500	11790	10	1	14287836	2373	-13.57	0.66	12	1.15	-1224.00	25207.00	33850	20240607	-50.93	16110	20241025	3.10	33850	-50.93	20240607	16110	3.10	20241025	33850	-50.93	20240607	16110	3.10	20241025	1.98	N	102710	500	71 억	1754002	N	N	1	N	N
26	20241028	150818	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16550	170	2	1.04	2325530220	140217	63.19	16290	16850	16260	21250	11470	16380	16585.22	12.28	31361	17653	17016	16563	15926	15473	16790	15700	71	4870	500	11790	10	1	14287836	2365	-13.52	0.66	12	0.98	-1224.00	25207.00	33850	20240607	-51.11	16110	20241025	2.73	33850	-51.11	20240607	16110	2.73	20241025	33850	-51.11	20240607	16110	2.73	20241025	1.98	N	102710	500	71 억	1754002	N	N	1	N	N
27	20241028	140820	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16770	390	2	2.38	1540061370	92833	41.84	16290	16850	16260	21250	11470	16380	16589.59	12.28	11305	17653	17016	16563	15926	15473	16790	15700	71	4870	500	11790	10	1	14287836	2396	-13.70	0.67	12	0.65	-1224.00	25207.00	33850	20240607	-50.46	16110	20241025	4.10	33850	-50.46	20240607	16110	4.10	20241025	33850	-50.46	20240607	16110	4.10	20241025	1.98	N	102710	500	71 억	1754002	N	N	1	N	N
28	20241028	130816	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16610	230	2	1.40	1365153810	82379	37.12	16290	16850	16260	21250	11470	16380	16571.62	12.28	7538	17653	17016	16563	15926	15473	16790	15700	71	4870	500	11790	10	1	14287836	2373	-13.57	0.66	12	0.58	-1224.00	25207.00	33850	20240607	-50.93	16110	20241025	3.10	33850	-50.93	20240607	16110	3.10	20241025	33850	-50.93	20240607	16110	3.10	20241025	1.98	N	102710	500	71 억	1754002	N	N	1	N	N
29	20241028	120817	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16590	210	2	1.28	1263918830	76277	34.37	16290	16850	16260	21250	11470	16380	16570.12	12.28	4842	17653	17016	16563	15926	15473	16790	15700	71	4870	500	11790	10	1	14287836	2370	-13.55	0.66	12	0.53	-1224.00	25207.00	33850	20240607	-50.99	16110	20241025	2.98	33850	-50.99	20240607	16110	2.98	20241025	33850	-50.99	20240607	16110	2.98	20241025	1.98	N	102710	500	71 억	1754002	N	N	1	N	N
30	20241028	110709	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16520	140	2	0.85	1161242670	70067	31.58	16290	16850	16260	21250	11470	16380	16573.32	12.28	706	17653	17016	16563	15926	15473	16790	15700	71	4870	500	11790	10	1	14287836	2360	-13.50	0.66	12	0.49	-1224.00	25207.00	33850	20240607	-51.20	16110	20241025	2.55	33850	-51.20	20240607	16110	2.55	20241025	33850	-51.20	20240607	16110	2.55	20241025	1.98	N	102710	500	71 억	1754002	N	N	1	N	N
31	20241028	100813	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16700	320	2	1.95	580311690	35110	15.82	16290	16780	16260	21250	11470	16380	16528.39	12.28	614	17653	17016	16563	15926	15473	16790	15700	71	4870	500	11790	10	1	14287836	2386	-13.64	0.66	12	0.25	-1224.00	25207.00	33850	20240607	-50.66	16110	20241025	3.66	33850	-50.66	20240607	16110	3.66	20241025	33850	-50.66	20240607	16110	3.66	20241025	1.98	N	102710	500	71 억	1754002	N	N	1	N	N
32	20241028	090813	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16320	-60	5	-0.37	82576270	5062	2.28	16290	16440	16260	21250	11470	16380	16312.97	12.28	-1078	17653	17016	16563	15926	15473	16790	15700	71	4870	500	11790	10	1	14287836	2332	-13.33	0.65	12	0.04	-1224.00	25207.00	33850	20240607	-51.79	16110	20241025	1.30	33850	-51.79	20240607	16110	1.30	20241025	33850	-51.79	20240607	16110	1.30	20241025	1.98	N	102710	500	71 억	1754002	N	N	1	N	N
33	20241025	160813	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	16380	-700	5	-4.10	3637897050	220739	158.88	17130	17200	16110	22200	11960	17080	16480.72	11.96	69773	18146	17612	17286	16752	16426	17450	16590	71	5120	500	12290	10	1	14287836	2340	-13.38	0.65	12	1.54	-1224.00	25207.00	33850	20240607	-51.61	16110	20241025	1.68	33850	-51.61	20240607	16110	1.68	20241025	33850	-51.61	20240607	16110	1.68	20241025	1.98	N	102710	500	71 억	1708217	N	N	1	N	N
34	20241025	150817	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	16250	-830	5	-4.86	3415252870	207093	149.06	17130	17200	16110	22200	11960	17080	16491.28	11.96	63674	18146	17612	17286	16752	16426	17450	16590	71	5120	500	12290	10	1	14287836	2322	-13.28	0.64	12	1.45	-1224.00	25207.00	33850	20240607	-51.99	16110	20241025	0.87	33850	-51.99	20240607	16110	0.87	20241025	33850	-51.99	20240607	16110	0.87	20241025	1.98	N	102710	500	71 억	1708217	N	N	0	N	N
35	20241025	140814	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	16270	-810	5	-4.74	2610654300	157489	113.35	17130	17200	16200	22200	11960	17080	16576.61	11.96	36911	18146	17612	17286	16752	16426	17450	16590	71	5120	500	12290	10	1	14287836	2325	-13.29	0.65	12	1.10	-1224.00	25207.00	33850	20240607	-51.94	16200	20241025	0.43	33850	-51.94	20240607	16200	0.43	20241025	33850	-51.94	20240607	16200	0.43	20241025	1.98	N	102710	500	71 억	1708217	N	N	0	N	N
36	20241025	130817	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	16430	-650	5	-3.81	1899397490	113926	82.00	17130	17200	16390	22200	11960	17080	16672.06	11.96	23493	18146	17612	17286	16752	16426	17450	16590	71	5120	500	12290	10	1	14287836	2347	-13.42	0.65	12	0.80	-1224.00	25207.00	33850	20240607	-51.46	16390	20241025	0.24	33850	-51.46	20240607	16390	0.24	20241025	33850	-51.46	20240607	16390	0.24	20241025	1.98	N	102710	500	71 억	1708217	N	N	0	N	N
37	20241025	120820	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	16600	-480	5	-2.81	1636388550	97994	70.53	17130	17200	16390	22200	11960	17080	16698.71	11.96	16758	18146	17612	17286	16752	16426	17450	16590	71	5120	500	12290	10	1	14287836	2372	-13.56	0.66	12	0.69	-1224.00	25207.00	33850	20240607	-50.96	16390	20241025	1.28	33850	-50.96	20240607	16390	1.28	20241025	33850	-50.96	20240607	16390	1.28	20241025	1.98	N	102710	500	71 억	1708217	N	N	0	N	N
38	20241025	110813	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	16510	-570	5	-3.34	1172793690	69970	50.36	17130	17200	16500	22200	11960	17080	16761.20	11.96	2161	18146	17612	17286	16752	16426	17450	16590	71	5120	500	12290	10	1	14287836	2359	-13.49	0.65	12	0.49	-1224.00	25207.00	33850	20240607	-51.23	16500	20241025	0.06	33850	-51.23	20240607	16500	0.06	20241025	33850	-51.23	20240607	16500	0.06	20241025	1.98	N	102710	500	71 억	1708217	N	N	0	N	N
39	20241025	100815	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	16780	-300	5	-1.76	587174160	34765	25.02	17130	17200	16720	22200	11960	17080	16889.59	11.96	-1616	18146	17612	17286	16752	16426	17450	16590	71	5120	500	12290	10	1	14287836	2397	-13.71	0.67	12	0.24	-1224.00	25207.00	33850	20240607	-50.43	16720	20241025	0.36	33850	-50.43	20240607	16720	0.36	20241025	33850	-50.43	20240607	16720	0.36	20241025	1.98	N	102710	500	71 억	1708217	N	N	0	N	N
40	20241025	090817	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	17070	-10	5	-0.06	89855210	5261	3.79	17130	17200	17010	22200	11960	17080	17079.49	11.96	2527	18146	17612	17286	16752	16426	17450	16590	71	5120	500	12290	10	1	14287836	2439	-13.95	0.68	12	0.04	-1224.00	25207.00	33850	20240607	-49.57	16960	20241024	0.65	33850	-49.57	20240607	16960	0.65	20241024	33850	-49.57	20240607	16960	0.65	20241024	1.98	N	102710	500	71 억	1708217	N	N	0	N	N
41	20241024	160800	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	17080	-790	5	-4.42	2381884680	137833	82.00	17680	17820	16960	23200	12510	17870	17282.55	11.83	29856	18376	18122	17636	17382	16896	18250	17510	71	5330	500	12860	10	1	14287836	2440	-13.95	0.68	12	0.96	-1224.00	25207.00	33850	20240607	-49.54	16960	20241024	0.71	33850	-49.54	20240607	16960	0.71	20241024	33850	-49.54	20240607	16960	0.71	20241024	1.92	N	102710	500	71 억	1689860	N	N	1	N	N
42	20241024	150807	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	17020	-850	5	-4.76	2138249630	123517	73.48	17680	17820	16960	23200	12510	17870	17311.38	11.83	25782	18376	18122	17636	17382	16896	18250	17510	71	5330	500	12860	10	1	14287836	2432	-13.91	0.68	12	0.86	-1224.00	25207.00	33850	20240607	-49.72	16960	20241024	0.35	33850	-49.72	20240607	16960	0.35	20241024	33850	-49.72	20240607	16960	0.35	20241024	1.92	N	102710	500	71 억	1689860	N	N	1	N	N
43	20241024	140754	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	17220	-650	5	-3.64	1461011500	83822	49.87	17680	17820	17220	23200	12510	17870	17429.93	11.83	9854	18376	18122	17636	17382	16896	18250	17510	71	5330	500	12860	10	1	14287836	2460	-14.07	0.68	12	0.59	-1224.00	25207.00	33850	20240607	-49.13	17150	20241023	0.41	33850	-49.13	20240607	17150	0.41	20241023	33850	-49.13	20240607	17150	0.41	20241023	1.92	N	102710	500	71 억	1689860	N	N	1	N	N
44	20241024	130805	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	17400	-470	5	-2.63	1078032270	61721	36.72	17680	17820	17300	23200	12510	17870	17466.22	11.83	7674	18376	18122	17636	17382	16896	18250	17510	71	5330	500	12860	10	1	14287836	2486	-14.22	0.69	12	0.43	-1224.00	25207.00	33850	20240607	-48.60	17150	20241023	1.46	33850	-48.60	20240607	17150	1.46	20241023	33850	-48.60	20240607	17150	1.46	20241023	1.92	N	102710	500	71 억	1689860	N	N	1	N	N
45	20241024	120804	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	17420	-450	5	-2.52	878703160	50266	29.90	17680	17820	17300	23200	12510	17870	17481.06	11.83	3225	18376	18122	17636	17382	16896	18250	17510	71	5330	500	12860	10	1	14287836	2489	-14.23	0.69	12	0.35	-1224.00	25207.00	33850	20240607	-48.54	17150	20241023	1.57	33850	-48.54	20240607	17150	1.57	20241023	33850	-48.54	20240607	17150	1.57	20241023	1.92	N	102710	500	71 억	1689860	N	N	1	N	N
46	20241024	110807	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	17610	-260	5	-1.45	511737980	29262	17.41	17680	17820	17300	23200	12510	17870	17488.14	11.83	-3100	18376	18122	17636	17382	16896	18250	17510	71	5330	500	12860	10	1	14287836	2516	-14.39	0.70	12	0.20	-1224.00	25207.00	33850	20240607	-47.98	17150	20241023	2.68	33850	-47.98	20240607	17150	2.68	20241023	33850	-47.98	20240607	17150	2.68	20241023	1.92	N	102710	500	71 억	1689860	N	N	1	N	N
47	20241024	100757	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	17490	-380	5	-2.13	354693960	20325	12.09	17680	17820	17300	23200	12510	17870	17451.12	11.83	-4084	18376	18122	17636	17382	16896	18250	17510	71	5330	500	12860	10	1	14287836	2499	-14.29	0.69	12	0.14	-1224.00	25207.00	33850	20240607	-48.33	17150	20241023	1.98	33850	-48.33	20240607	17150	1.98	20241023	33850	-48.33	20240607	17150	1.98	20241023	1.92	N	102710	500	71 억	1689860	N	N	1	N	N
48	20241024	090829	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	17590	-280	5	-1.57	19859140	1126	0.67	17680	17820	17570	23200	12510	17870	17636.89	11.83	-429	18376	18122	17636	17382	16896	18250	17510	71	5330	500	12860	10	1	14287836	2513	-14.37	0.70	12	0.01	-1224.00	25207.00	33850	20240607	-48.04	17150	20241023	2.57	33850	-48.04	20240607	17150	2.57	20241023	33850	-48.04	20240607	17150	2.57	20241023	1.92	N	102710	500	71 억	1689860	N	N	1	N	N
49	20241023	160806	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	17870	370	2	2.11	2958457680	167743	111.82	17480	17890	17150	22750	12250	17500	17636.44	11.71	34699	18760	18130	17800	17170	16840	17965	17005	71	5250	500	12600	10	1	14287836	2553	-14.60	0.71	12	1.17	-1224.00	25207.00	33850	20240607	-47.21	17150	20241023	4.20	33850	-47.21	20240607	17150	4.20	20241023	33850	-47.21	20240607	17150	4.20	20241023	1.89	N	102710	500	71 억	1672699	N	N	1	N	N
50	20241023	150820	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	17840	340	2	1.94	2816961700	159816	106.53	17480	17890	17150	22750	12250	17500	17626.28	11.71	32071	18760	18130	17800	17170	16840	17965	17005	71	5250	500	12600	10	1	14287836	2549	-14.58	0.71	12	1.12	-1224.00	25207.00	33850	20240607	-47.30	17150	20241023	4.02	33850	-47.30	20240607	17150	4.02	20241023	33850	-47.30	20240607	17150	4.02	20241023	1.89	N	102710	500	71 억	1672699	N	N	0	N	N
51	20241023	140826	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	17800	300	2	1.71	2195420160	124858	83.23	17480	17890	17150	22750	12250	17500	17583.34	11.71	18891	18760	18130	17800	17170	16840	17965	17005	71	5250	500	12600	10	1	14287836	2543	-14.54	0.71	12	0.87	-1224.00	25207.00	33850	20240607	-47.42	17150	20241023	3.79	33850	-47.42	20240607	17150	3.79	20241023	33850	-47.42	20240607	17150	3.79	20241023	1.89	N	102710	500	71 억	1672699	N	N	0	N	N
52	20241023	130812	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	17660	160	2	0.91	1695321670	96750	64.49	17480	17770	17150	22750	12250	17500	17522.70	11.71	16009	18760	18130	17800	17170	16840	17965	17005	71	5250	500	12600	10	1	14287836	2523	-14.43	0.70	12	0.68	-1224.00	25207.00	33850	20240607	-47.83	17150	20241023	2.97	33850	-47.83	20240607	17150	2.97	20241023	33850	-47.83	20240607	17150	2.97	20241023	1.89	N	102710	500	71 억	1672699	N	N	0	N	N
53	20241023	120808	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	17710	210	2	1.20	1201827190	68883	45.92	17480	17770	17150	22750	12250	17500	17447.37	11.71	9711	18760	18130	17800	17170	16840	17965	17005	71	5250	500	12600	10	1	14287836	2530	-14.47	0.70	12	0.48	-1224.00	25207.00	33850	20240607	-47.68	17150	20241023	3.27	33850	-47.68	20240607	17150	3.27	20241023	33850	-47.68	20240607	17150	3.27	20241023	1.89	N	102710	500	71 억	1672699	N	N	0	N	N
54	20241023	110804	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	17600	100	2	0.57	958938980	55162	36.77	17480	17620	17150	22750	12250	17500	17384.05	11.71	7586	18760	18130	17800	17170	16840	17965	17005	71	5250	500	12600	10	1	14287836	2515	-14.38	0.70	12	0.39	-1224.00	25207.00	33850	20240607	-48.01	17150	20241023	2.62	33850	-48.01	20240607	17150	2.62	20241023	33850	-48.01	20240607	17150	2.62	20241023	1.89	N	102710	500	71 억	1672699	N	N	0	N	N
55	20241023	100808	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	17420	-80	5	-0.46	684039920	39413	26.27	17480	17620	17150	22750	12250	17500	17355.69	11.71	3544	18760	18130	17800	17170	16840	17965	17005	71	5250	500	12600	10	1	14287836	2489	-14.23	0.69	12	0.28	-1224.00	25207.00	33850	20240607	-48.54	17150	20241023	1.57	33850	-48.54	20240607	17150	1.57	20241023	33850	-48.54	20240607	17150	1.57	20241023	1.89	N	102710	500	71 억	1672699	N	N	0	N	N
56	20241023	090808	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	17480	-20	5	-0.11	61709170	3523	2.35	17480	17600	17470	22750	12250	17500	17516.09	11.71	1055	18760	18130	17800	17170	16840	17965	17005	71	5250	500	12600	10	1	14287836	2498	-14.28	0.69	12	0.02	-1224.00	25207.00	33850	20240607	-48.36	17470	20241023	0.06	33850	-48.36	20240607	17470	0.06	20241023	33850	-48.36	20240607	17470	0.06	20241023	1.89	N	102710	500	71 억	1672699	N	N	0	N	N
57	20241022	160757	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	17500	-780	5	-4.27	2629848400	149149	150.36	18250	18430	17470	23750	12800	18280	17632.31	11.64	12658	18846	18562	18346	18062	17846	18705	18205	71	5470	500	13160	10	1	14287836	2500	-14.30	0.69	12	1.04	-1224.00	25207.00	33850	20240607	-48.30	17470	20241022	0.17	33850	-48.30	20240607	17470	0.17	20241022	33850	-48.30	20240607	17470	0.17	20241022	1.82	N	102710	500	71 억	1663119	N	N	0	N	N
58	20241022	150808	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	17490	-790	5	-4.32	2468333960	139924	141.06	18250	18430	17470	23750	12800	18280	17640.43	11.64	10782	18846	18562	18346	18062	17846	18705	18205	71	5470	500	13160	10	1	14287836	2499	-14.29	0.69	12	0.98	-1224.00	25207.00	33850	20240607	-48.33	17470	20241022	0.11	33850	-48.33	20240607	17470	0.11	20241022	33850	-48.33	20240607	17470	0.11	20241022	1.82	N	102710	500	71 억	1663119	N	N	0	N	N
59	20241022	140808	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	17480	-800	5	-4.38	2056480180	116364	117.31	18250	18430	17470	23750	12800	18280	17672.70	11.64	8986	18846	18562	18346	18062	17846	18705	18205	71	5470	500	13160	10	1	14287836	2498	-14.28	0.69	12	0.81	-1224.00	25207.00	33850	20240607	-48.36	17470	20241022	0.06	33850	-48.36	20240607	17470	0.06	20241022	33850	-48.36	20240607	17470	0.06	20241022	1.82	N	102710	500	71 억	1663119	N	N	0	N	N
60	20241022	130808	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	17480	-800	5	-4.38	1681924990	94934	95.71	18250	18430	17470	23750	12800	18280	17716.65	11.64	8569	18846	18562	18346	18062	17846	18705	18205	71	5470	500	13160	10	1	14287836	2498	-14.28	0.69	12	0.66	-1224.00	25207.00	33850	20240607	-48.36	17470	20241022	0.06	33850	-48.36	20240607	17470	0.06	20241022	33850	-48.36	20240607	17470	0.06	20241022	1.82	N	102710	500	71 억	1663119	N	N	0	N	N
61	20241022	120806	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	17540	-740	5	-4.05	1362803040	76687	77.31	18250	18430	17470	23750	12800	18280	17770.83	11.64	5765	18846	18562	18346	18062	17846	18705	18205	71	5470	500	13160	10	1	14287836	2506	-14.33	0.70	12	0.54	-1224.00	25207.00	33850	20240607	-48.18	17470	20241022	0.40	33850	-48.18	20240607	17470	0.40	20241022	33850	-48.18	20240607	17470	0.40	20241022	1.82	N	102710	500	71 억	1663119	N	N	0	N	N
62	20241022	110802	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	17690	-590	5	-3.23	951359180	53270	53.70	18250	18430	17650	23750	12800	18280	17859.01	11.64	2282	18846	18562	18346	18062	17846	18705	18205	71	5470	500	13160	10	1	14287836	2528	-14.45	0.70	12	0.37	-1224.00	25207.00	33850	20240607	-47.74	17650	20241022	0.23	33850	-47.74	20240607	17650	0.23	20241022	33850	-47.74	20240607	17650	0.23	20241022	1.82	N	102710	500	71 억	1663119	N	N	0	N	N
63	20241022	100804	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	17750	-530	5	-2.90	767492470	42891	43.24	18250	18430	17680	23750	12800	18280	17893.81	11.64	2574	18846	18562	18346	18062	17846	18705	18205	71	5470	500	13160	10	1	14287836	2536	-14.50	0.70	12	0.30	-1224.00	25207.00	33850	20240607	-47.56	17680	20241022	0.40	33850	-47.56	20240607	17680	0.40	20241022	33850	-47.56	20240607	17680	0.40	20241022	1.82	N	102710	500	71 억	1663119	N	N	0	N	N
64	20241022	090803	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	18140	-140	5	-0.77	72541710	3985	4.02	18250	18430	18110	23750	12800	18280	18203.25	11.64	-827	18846	18562	18346	18062	17846	18705	18205	71	5470	500	13160	10	1	14287836	2592	-14.82	0.72	12	0.03	-1224.00	25207.00	33850	20240607	-46.41	18110	20241022	0.17	33850	-46.41	20240607	18110	0.17	20241022	33850	-46.41	20240607	18110	0.17	20241022	1.82	N	102710	500	71 억	1663119	N	N	0	N	N
65	20241021	160756	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	18280	-40	5	-0.22	1814491700	98899	64.80	18230	18630	18130	23800	12830	18320	18347.00	11.55	25249	19366	18842	18546	18022	17726	18695	17875	71	5480	500	13190	10	1	14287836	2612	-14.93	0.73	12	0.69	-1224.00	25207.00	33850	20240607	-46.00	18130	20241021	0.83	33850	-46.00	20240607	18130	0.83	20241021	33850	-46.00	20240607	18130	0.83	20241021	1.83	N	102710	500	71 억	1650847	N	N	0	N	N
66	20241021	150801	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	18150	-170	5	-0.93	1664022220	90630	59.38	18230	18630	18130	23800	12830	18320	18360.61	11.55	21235	19366	18842	18546	18022	17726	18695	17875	71	5480	500	13190	10	1	14287836	2593	-14.83	0.72	12	0.63	-1224.00	25207.00	33850	20240607	-46.38	18130	20241021	0.11	33850	-46.38	20240607	18130	0.11	20241021	33850	-46.38	20240607	18130	0.11	20241021	1.83	N	102710	500	71 억	1650847	N	N	0	N	N
67	20241021	140803	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	18430	110	2	0.60	1026705640	55622	36.44	18230	18630	18160	23800	12830	18320	18458.63	11.55	9326	19366	18842	18546	18022	17726	18695	17875	71	5480	500	13190	10	1	14287836	2633	-15.06	0.73	12	0.39	-1224.00	25207.00	33850	20240607	-45.55	18160	20241021	1.49	33850	-45.55	20240607	18160	1.49	20241021	33850	-45.55	20240607	18160	1.49	20241021	1.83	N	102710	500	71 억	1650847	N	N	0	N	N
68	20241021	130800	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	18440	120	2	0.66	861741080	46673	30.58	18230	18630	18160	23800	12830	18320	18463.37	11.55	8211	19366	18842	18546	18022	17726	18695	17875	71	5480	500	13190	10	1	14287836	2635	-15.07	0.73	12	0.33	-1224.00	25207.00	33850	20240607	-45.52	18160	20241021	1.54	33850	-45.52	20240607	18160	1.54	20241021	33850	-45.52	20240607	18160	1.54	20241021	1.83	N	102710	500	71 억	1650847	N	N	0	N	N
69	20241021	120801	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	18460	140	2	0.76	728702900	39482	25.87	18230	18630	18160	23800	12830	18320	18456.59	11.55	8361	19366	18842	18546	18022	17726	18695	17875	71	5480	500	13190	10	1	14287836	2638	-15.08	0.73	12	0.28	-1224.00	25207.00	33850	20240607	-45.47	18160	20241021	1.65	33850	-45.47	20240607	18160	1.65	20241021	33850	-45.47	20240607	18160	1.65	20241021	1.83	N	102710	500	71 억	1650847	N	N	0	N	N
70	20241021	110757	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	18480	160	2	0.87	540318020	29308	19.20	18230	18630	18160	23800	12830	18320	18435.85	11.55	4104	19366	18842	18546	18022	17726	18695	17875	71	5480	500	13190	10	1	14287836	2640	-15.10	0.73	12	0.21	-1224.00	25207.00	33850	20240607	-45.41	18160	20241021	1.76	33850	-45.41	20240607	18160	1.76	20241021	33850	-45.41	20240607	18160	1.76	20241021	1.83	N	102710	500	71 억	1650847	N	N	0	N	N
71	20241021	100800	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	18480	160	2	0.87	269452640	14662	9.61	18230	18520	18160	23800	12830	18320	18377.62	11.55	4077	19366	18842	18546	18022	17726	18695	17875	71	5480	500	13190	10	1	14287836	2640	-15.10	0.73	12	0.10	-1224.00	25207.00	33850	20240607	-45.41	18160	20241021	1.76	33850	-45.41	20240607	18160	1.76	20241021	33850	-45.41	20240607	18160	1.76	20241021	1.83	N	102710	500	71 억	1650847	N	N	0	N	N
72	20241021	090758	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	18200	-120	5	-0.66	45825280	2511	1.65	18230	18420	18200	23800	12830	18320	18249.81	11.55	131	19366	18842	18546	18022	17726	18695	17875	71	5480	500	13190	10	1	14287836	2600	-14.87	0.72	12	0.02	-1224.00	25207.00	33850	20240607	-46.23	18200	20241021	0.00	33850	-46.23	20240607	18200	0.00	20241021	33850	-46.23	20240607	18200	0.00	20241021	1.83	N	102710	500	71 억	1650847	N	N	0	N	N
73	20241018	160757	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	18320	-640	5	-3.38	2809362940	152368	133.29	18960	19070	18250	24600	13280	18960	18438.18	11.48	27149	19593	19276	18933	18616	18273	19105	18445	71	5640	500	13650	10	1	14287836	2618	-14.97	0.73	12	1.07	-1224.00	25207.00	33850	20240607	-45.88	18250	20241018	0.38	33850	-45.88	20240607	18250	0.38	20241018	33850	-45.88	20240607	18250	0.38	20241018	1.75	N	102710	500	71 억	1639929	N	N	0	N	N
74	20241018	150817	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	18280	-680	5	-3.59	2593722990	140579	122.98	18960	19070	18250	24600	13280	18960	18450.29	11.48	23195	19593	19276	18933	18616	18273	19105	18445	71	5640	500	13650	10	1	14287836	2612	-14.93	0.73	12	0.98	-1224.00	25207.00	33850	20240607	-46.00	18250	20241018	0.16	33850	-46.00	20240607	18250	0.16	20241018	33850	-46.00	20240607	18250	0.16	20241018	1.75	N	102710	500	71 억	1639929	N	N	0	N	N
75	20241018	140818	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	18410	-550	5	-2.90	2060897070	111491	97.53	18960	19070	18300	24600	13280	18960	18484.87	11.48	18434	19593	19276	18933	18616	18273	19105	18445	71	5640	500	13650	10	1	14287836	2630	-15.04	0.73	12	0.78	-1224.00	25207.00	33850	20240607	-45.61	18300	20241018	0.60	33850	-45.61	20240607	18300	0.60	20241018	33850	-45.61	20240607	18300	0.60	20241018	1.75	N	102710	500	71 억	1639929	N	N	0	N	N
76	20241018	130806	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	18350	-610	5	-3.22	1814182290	98041	85.77	18960	19070	18300	24600	13280	18960	18504.32	11.48	11773	19593	19276	18933	18616	18273	19105	18445	71	5640	500	13650	10	1	14287836	2622	-14.99	0.73	12	0.69	-1224.00	25207.00	33850	20240607	-45.79	18300	20241018	0.27	33850	-45.79	20240607	18300	0.27	20241018	33850	-45.79	20240607	18300	0.27	20241018	1.75	N	102710	500	71 억	1639929	N	N	0	N	N
77	20241018	120816	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	18360	-600	5	-3.16	1356713940	73112	63.96	18960	19070	18330	24600	13280	18960	18556.65	11.48	785	19593	19276	18933	18616	18273	19105	18445	71	5640	500	13650	10	1	14287836	2623	-15.00	0.73	12	0.51	-1224.00	25207.00	33850	20240607	-45.76	18330	20241018	0.16	33850	-45.76	20240607	18330	0.16	20241018	33850	-45.76	20240607	18330	0.16	20241018	1.75	N	102710	500	71 억	1639929	N	N	0	N	N
78	20241018	110808	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	18450	-510	5	-2.69	974060560	52324	45.77	18960	19070	18420	24600	13280	18960	18615.94	11.48	-6210	19593	19276	18933	18616	18273	19105	18445	71	5640	500	13650	10	1	14287836	2636	-15.07	0.73	12	0.37	-1224.00	25207.00	33850	20240607	-45.49	18420	20241018	0.16	33850	-45.49	20240607	18420	0.16	20241018	33850	-45.49	20240607	18420	0.16	20241018	1.75	N	102710	500	71 억	1639929	N	N	0	N	N
79	20241018	100759	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	18630	-330	5	-1.74	449905670	24053	21.04	18960	19070	18550	24600	13280	18960	18704.76	11.48	-2571	19593	19276	18933	18616	18273	19105	18445	71	5640	500	13650	10	1	14287836	2662	-15.22	0.74	12	0.17	-1224.00	25207.00	33850	20240607	-44.96	18480	20231031	0.81	33850	-44.96	20240607	18550	0.43	20241018	33850	-44.96	20240607	18480	0.81	20231031	1.75	N	102710	500	71 억	1639929	N	N	0	N	N
80	20241018	090802	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	18870	-90	5	-0.47	70229430	3709	3.24	18960	19070	18840	24600	13280	18960	18934.87	11.48	-1431	19593	19276	18933	18616	18273	19105	18445	71	5640	500	13650	10	1	14287836	2696	-15.42	0.75	12	0.03	-1224.00	25207.00	33850	20240607	-44.25	18480	20231031	2.11	33850	-44.25	20240607	18590	1.51	20241017	33850	-44.25	20240607	18480	2.11	20231031	1.75	N	102710	500	71 억	1639929	N	N	0	N	N
81	20241017	160800	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	18960	-150	5	-0.78	2141907990	113565	47.18	19160	19250	18590	24800	13380	19110	18860.18	11.33	35407	20136	19622	19236	18722	18336	19430	18530	71	5690	500	13750	10	1	14287836	2709	-15.49	0.75	12	0.79	-1224.00	25207.00	33850	20240607	-43.99	18480	20231031	2.60	33850	-43.99	20240607	18590	1.99	20241017	33850	-43.99	20240607	18480	2.60	20231031	1.63	N	102710	500	71 억	1618523	N	N	0	N	N
82	20241017	150802	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	18850	-260	5	-1.36	2027064490	107494	44.66	19160	19250	18590	24800	13380	19110	18857.47	11.33	32684	20136	19622	19236	18722	18336	19430	18530	71	5690	500	13750	10	1	14287836	2693	-15.40	0.75	12	0.75	-1224.00	25207.00	33850	20240607	-44.31	18480	20231031	2.00	33850	-44.31	20240607	18590	1.40	20241017	33850	-44.31	20240607	18480	2.00	20231031	1.63	N	102710	500	71 억	1618523	N	N	0	N	N
83	20241017	140803	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	18820	-290	5	-1.52	1626966490	86283	35.85	19160	19250	18590	24800	13380	19110	18856.17	11.33	21989	20136	19622	19236	18722	18336	19430	18530	71	5690	500	13750	10	1	14287836	2689	-15.38	0.75	12	0.60	-1224.00	25207.00	33850	20240607	-44.40	18480	20231031	1.84	33850	-44.40	20240607	18590	1.24	20241017	33850	-44.40	20240607	18480	1.84	20231031	1.63	N	102710	500	71 억	1618523	N	N	0	N	N
84	20241017	130801	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	18810	-300	5	-1.57	1449859310	76872	31.94	19160	19250	18590	24800	13380	19110	18860.69	11.33	17565	20136	19622	19236	18722	18336	19430	18530	71	5690	500	13750	10	1	14287836	2688	-15.37	0.75	12	0.54	-1224.00	25207.00	33850	20240607	-44.43	18480	20231031	1.79	33850	-44.43	20240607	18590	1.18	20241017	33850	-44.43	20240607	18480	1.79	20231031	1.63	N	102710	500	71 억	1618523	N	N	0	N	N
85	20241017	120805	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	18820	-290	5	-1.52	1323535420	70159	29.15	19160	19250	18590	24800	13380	19110	18864.80	11.33	13307	20136	19622	19236	18722	18336	19430	18530	71	5690	500	13750	10	1	14287836	2689	-15.38	0.75	12	0.49	-1224.00	25207.00	33850	20240607	-44.40	18480	20231031	1.84	33850	-44.40	20240607	18590	1.24	20241017	33850	-44.40	20240607	18480	1.84	20231031	1.63	N	102710	500	71 억	1618523	N	N	0	N	N
86	20241017	110804	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	18890	-220	5	-1.15	1102734970	58447	24.28	19160	19250	18590	24800	13380	19110	18867.26	11.33	8039	20136	19622	19236	18722	18336	19430	18530	71	5690	500	13750	10	1	14287836	2699	-15.43	0.75	12	0.41	-1224.00	25207.00	33850	20240607	-44.19	18480	20231031	2.22	33850	-44.19	20240607	18590	1.61	20241017	33850	-44.19	20240607	18480	2.22	20231031	1.63	N	102710	500	71 억	1618523	N	N	0	N	N
87	20241017	100802	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	18810	-300	5	-1.57	840139260	44482	18.48	19160	19250	18590	24800	13380	19110	18887.17	11.33	1000	20136	19622	19236	18722	18336	19430	18530	71	5690	500	13750	10	1	14287836	2688	-15.37	0.75	12	0.31	-1224.00	25207.00	33850	20240607	-44.43	18480	20231031	1.79	33850	-44.43	20240607	18590	1.18	20241017	33850	-44.43	20240607	18480	1.79	20231031	1.63	N	102710	500	71 억	1618523	N	N	0	N	N
88	20241017	090756	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	19130	20	2	0.10	87968560	4589	1.91	19160	19250	19110	24800	13380	19110	19169.44	11.33	-188	20136	19622	19236	18722	18336	19430	18530	71	5690	500	13750	10	1	14287836	2733	-15.63	0.76	12	0.03	-1224.00	25207.00	33850	20240607	-43.49	18480	20231031	3.52	33850	-43.49	20240607	18850	1.49	20241016	33850	-43.49	20240607	18480	3.52	20231031	1.63	N	102710	500	71 억	1618523	N	N	0	N	N
89	20241016	160753	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	19110	-1140	5	-5.63	4591315630	239679	297.81	19600	19750	18850	26300	14200	20250	19156.14	11.37	22918	21883	21066	20583	19766	19283	20825	19525	71	6050	500	14580	10	1	14287836	2730	-15.61	0.76	12	1.68	-1224.00	25207.00	33850	20240607	-43.55	18480	20231031	3.41	33850	-43.55	20240607	18850	1.38	20241016	33850	-43.55	20240607	18480	3.41	20231031	1.62	N	102710	500	71 억	1624084	N	N	0	N	N
90	20241016	150757	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	19030	-1220	5	-6.02	4311358470	225005	279.58	19600	19750	18850	26300	14200	20250	19161.17	11.37	20900	21883	21066	20583	19766	19283	20825	19525	71	6050	500	14580	10	1	14287836	2719	-15.55	0.75	12	1.57	-1224.00	25207.00	33850	20240607	-43.78	18480	20231031	2.98	33850	-43.78	20240607	18850	0.95	20241016	33850	-43.78	20240607	18480	2.98	20231031	1.62	N	102710	500	71 억	1624084	N	N	0	N	N
91	20241016	140758	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	18960	-1290	5	-6.37	3309500010	172169	213.93	19600	19750	18880	26300	14200	20250	19222.39	11.37	5843	21883	21066	20583	19766	19283	20825	19525	71	6050	500	14580	10	1	14287836	2709	-15.49	0.75	12	1.21	-1224.00	25207.00	33850	20240607	-43.99	18480	20231031	2.60	33850	-43.99	20240607	18880	0.42	20241016	33850	-43.99	20240607	18480	2.60	20231031	1.62	N	102710	500	71 억	1624084	N	N	0	N	N
92	20241016	130755	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	19100	-1150	5	-5.68	2448155970	126845	157.61	19600	19750	19040	26300	14200	20250	19300.37	11.37	2184	21883	21066	20583	19766	19283	20825	19525	71	6050	500	14580	10	1	14287836	2729	-15.60	0.76	12	0.89	-1224.00	25207.00	33850	20240607	-43.57	18480	20231031	3.35	33850	-43.57	20240607	19040	0.32	20241016	33850	-43.57	20240607	18480	3.35	20231031	1.62	N	102710	500	71 억	1624084	N	N	0	N	N
93	20241016	120755	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	19210	-1040	5	-5.14	1773338040	91552	113.76	19600	19750	19200	26300	14200	20250	19369.74	11.37	-3596	21883	21066	20583	19766	19283	20825	19525	71	6050	500	14580	10	1	14287836	2745	-15.69	0.76	12	0.64	-1224.00	25207.00	33850	20240607	-43.25	18480	20231031	3.95	33850	-43.25	20240607	19200	0.05	20241016	33850	-43.25	20240607	18480	3.95	20231031	1.62	N	102710	500	71 억	1624084	N	N	0	N	N
94	20241016	110754	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	19320	-930	5	-4.59	1352522400	69703	86.61	19600	19750	19270	26300	14200	20250	19404.08	11.37	-2180	21883	21066	20583	19766	19283	20825	19525	71	6050	500	14580	10	1	14287836	2760	-15.78	0.77	12	0.49	-1224.00	25207.00	33850	20240607	-42.92	18480	20231031	4.55	33850	-42.92	20240607	19270	0.26	20241016	33850	-42.92	20240607	18480	4.55	20231031	1.62	N	102710	500	71 억	1624084	N	N	0	N	N
95	20241016	100754	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	19380	-870	5	-4.30	947068700	48714	60.53	19600	19750	19310	26300	14200	20250	19441.41	11.37	-4419	21883	21066	20583	19766	19283	20825	19525	71	6050	500	14580	10	1	14287836	2769	-15.83	0.77	12	0.34	-1224.00	25207.00	33850	20240607	-42.75	18480	20231031	4.87	33850	-42.75	20240607	19310	0.36	20241016	33850	-42.75	20240607	18480	4.87	20231031	1.62	N	102710	500	71 억	1624084	N	N	0	N	N
96	20241016	090756	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	19450	-800	5	-3.95	365809790	18773	23.33	19600	19750	19310	26300	14200	20250	19485.95	11.37	-3354	21883	21066	20583	19766	19283	20825	19525	71	6050	500	14580	10	1	14287836	2779	-15.89	0.77	12	0.13	-1224.00	25207.00	33850	20240607	-42.54	18480	20231031	5.25	33850	-42.54	20240607	19310	0.73	20241016	33850	-42.54	20240607	18480	5.25	20231031	1.62	N	102710	500	71 억	1624084	N	N	0	N	N
97	20241015	160750	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	20250	-650	5	-3.11	1644424050	80276	259.56	21050	21400	20100	27150	14650	20900	20485.13	11.44	2158	21500	21200	20850	20550	20200	21350	20700	71	6250	500	15040	50	1	14287836	2893	-16.54	0.80	12	0.56	-1224.00	25207.00	33850	20240607	-40.18	18480	20231031	9.58	33850	-40.18	20240607	20100	0.75	20241015	33850	-40.18	20240607	18480	9.58	20231031	1.64	N	102710	500	71 억	1634728	N	N	0	N	N
98	20241015	150758	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	20200	-700	5	-3.35	1550998700	75655	244.62	21050	21400	20100	27150	14650	20900	20500.94	11.44	267	21500	21200	20850	20550	20200	21350	20700	71	6250	500	15040	50	1	14287836	2886	-16.50	0.80	12	0.53	-1224.00	25207.00	33850	20240607	-40.32	18480	20231031	9.31	33850	-40.32	20240607	20100	0.50	20241015	33850	-40.32	20240607	18480	9.31	20231031	1.64	N	102710	500	71 억	1634728	N	N	0	N	N
99	20241015	140755	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	20300	-600	5	-2.87	1047798400	50760	164.12	21050	21400	20300	27150	14650	20900	20642.21	11.44	-4212	21500	21200	20850	20550	20200	21350	20700	71	6250	500	15040	50	1	14287836	2900	-16.58	0.81	12	0.36	-1224.00	25207.00	33850	20240607	-40.03	18480	20231031	9.85	33850	-40.03	20240607	20300	0.00	20241015	33850	-40.03	20240607	18480	9.85	20231031	1.64	N	102710	500	71 억	1634728	N	N	0	N	N
100	20241015	130753	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	20550	-350	5	-1.67	812140900	39224	126.82	21050	21400	20450	27150	14650	20900	20705.20	11.44	-2741	21500	21200	20850	20550	20200	21350	20700	71	6250	500	15040	50	1	14287836	2936	-16.79	0.82	12	0.27	-1224.00	25207.00	33850	20240607	-39.29	18480	20231031	11.20	33850	-39.29	20240607	20300	1.23	20241010	33850	-39.29	20240607	18480	11.20	20231031	1.64	N	102710	500	71 억	1634728	N	N	0	N	N
101	20241015	120754	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	20500	-400	5	-1.91	605499850	29144	94.23	21050	21400	20450	27150	14650	20900	20776.14	11.44	-3736	21500	21200	20850	20550	20200	21350	20700	71	6250	500	15040	50	1	14287836	2929	-16.75	0.81	12	0.20	-1224.00	25207.00	33850	20240607	-39.44	18480	20231031	10.93	33850	-39.44	20240607	20300	0.99	20241010	33850	-39.44	20240607	18480	10.93	20231031	1.64	N	102710	500	71 억	1634728	N	N	0	N	N
102	20241015	110803	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	20650	-250	5	-1.20	475300950	22816	73.77	21050	21400	20450	27150	14650	20900	20831.91	11.44	-3253	21500	21200	20850	20550	20200	21350	20700	71	6250	500	15040	50	1	14287836	2950	-16.87	0.82	12	0.16	-1224.00	25207.00	33850	20240607	-39.00	18480	20231031	11.74	33850	-39.00	20240607	20300	1.72	20241010	33850	-39.00	20240607	18480	11.74	20231031	1.64	N	102710	500	71 억	1634728	N	N	0	N	N
103	20241015	100756	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	20600	-300	5	-1.44	327038750	15611	50.48	21050	21400	20550	27150	14650	20900	20949.25	11.44	-2552	21500	21200	20850	20550	20200	21350	20700	71	6250	500	15040	50	1	14287836	2943	-16.83	0.82	12	0.11	-1224.00	25207.00	33850	20240607	-39.14	18480	20231031	11.47	33850	-39.14	20240607	20300	1.48	20241010	33850	-39.14	20240607	18480	11.47	20231031	1.64	N	102710	500	71 억	1634728	N	N	0	N	N
104	20241015	090753	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21300	400	2	1.91	84426700	3965	12.82	21050	21400	21050	27150	14650	20900	21292.99	11.44	-632	21500	21200	20850	20550	20200	21350	20700	71	6250	500	15040	50	1	14287836	3043	-17.40	0.85	12	0.03	-1224.00	25207.00	33850	20240607	-37.08	18480	20231031	15.26	33850	-37.08	20240607	20300	4.93	20241010	33850	-37.08	20240607	18480	15.26	20231031	1.64	N	102710	500	71 억	1634728	N	N	0	N	N
105	20241014	160735	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	20900	300	2	1.46	643439150	30924	94.09	20500	21150	20500	26750	14450	20600	20807.11	11.46	2178	21300	20950	20700	20350	20100	21125	20525	71	6150	500	14830	50	1	14287836	2986	-17.08	0.83	12	0.22	-1224.00	25207.00	33850	20240607	-38.26	18480	20231031	13.10	33850	-38.26	20240607	20300	2.96	20241010	33850	-38.26	20240607	18480	13.10	20231031	1.60	N	102710	500	71 억	1637816	N	N	0	N	N
106	20241014	150744	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	20850	250	2	1.21	603823500	29021	88.30	20500	21150	20500	26750	14450	20600	20806.43	11.46	1787	21300	20950	20700	20350	20100	21125	20525	71	6150	500	14830	50	1	14287836	2979	-17.03	0.83	12	0.20	-1224.00	25207.00	33850	20240607	-38.40	18480	20231031	12.82	33850	-38.40	20240607	20300	2.71	20241010	33850	-38.40	20240607	18480	12.82	20231031	1.60	N	102710	500	71 억	1637816	N	N	0	N	N
107	20241014	140745	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	20850	250	2	1.21	524508700	25215	76.72	20500	21150	20500	26750	14450	20600	20801.46	11.46	477	21300	20950	20700	20350	20100	21125	20525	71	6150	500	14830	50	1	14287836	2979	-17.03	0.83	12	0.18	-1224.00	25207.00	33850	20240607	-38.40	18480	20231031	12.82	33850	-38.40	20240607	20300	2.71	20241010	33850	-38.40	20240607	18480	12.82	20231031	1.60	N	102710	500	71 억	1637816	N	N	0	N	N
108	20241014	130744	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	20700	100	2	0.49	440066150	21149	64.35	20500	21150	20500	26750	14450	20600	20807.89	11.46	-196	21300	20950	20700	20350	20100	21125	20525	71	6150	500	14830	50	1	14287836	2958	-16.91	0.82	12	0.15	-1224.00	25207.00	33850	20240607	-38.85	18480	20231031	12.01	33850	-38.85	20240607	20300	1.97	20241010	33850	-38.85	20240607	18480	12.01	20231031	1.60	N	102710	500	71 억	1637816	N	N	0	N	N
109	20241014	120736	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	20600	0	3	0.00	390189750	18737	57.01	20500	21150	20500	26750	14450	20600	20824.56	11.46	-1395	21300	20950	20700	20350	20100	21125	20525	71	6150	500	14830	50	1	14287836	2943	-16.83	0.82	12	0.13	-1224.00	25207.00	33850	20240607	-39.14	18480	20231031	11.47	33850	-39.14	20240607	20300	1.48	20241010	33850	-39.14	20240607	18480	11.47	20231031	1.60	N	102710	500	71 억	1637816	N	N	0	N	N
110	20241014	110736	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	20650	50	2	0.24	337209900	16168	49.19	20500	21150	20500	26750	14450	20600	20856.62	11.46	-837	21300	20950	20700	20350	20100	21125	20525	71	6150	500	14830	50	1	14287836	2950	-16.87	0.82	12	0.11	-1224.00	25207.00	33850	20240607	-39.00	18480	20231031	11.74	33850	-39.00	20240607	20300	1.72	20241010	33850	-39.00	20240607	18480	11.74	20231031	1.60	N	102710	500	71 억	1637816	N	N	0	N	N
111	20241014	100736	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	20850	250	2	1.21	233751400	11179	34.01	20500	21150	20500	26750	14450	20600	20909.87	11.46	406	21300	20950	20700	20350	20100	21125	20525	71	6150	500	14830	50	1	14287836	2979	-17.03	0.83	12	0.08	-1224.00	25207.00	33850	20240607	-38.40	18480	20231031	12.82	33850	-38.40	20240607	20300	2.71	20241010	33850	-38.40	20240607	18480	12.82	20231031	1.60	N	102710	500	71 억	1637816	N	N	0	N	N
112	20241014	090740	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	20700	100	2	0.49	37950450	1839	5.60	20500	20700	20500	26750	14450	20600	20636.46	11.46	457	21300	20950	20700	20350	20100	21125	20525	71	6150	500	14830	50	1	14287836	2958	-16.91	0.82	12	0.01	-1224.00	25207.00	33850	20240607	-38.85	18480	20231031	12.01	33850	-38.85	20240607	20300	1.97	20241010	33850	-38.85	20240607	18480	12.01	20231031	1.60	N	102710	500	71 억	1637816	N	N	0	N	N
113	20241011	160724	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	20600	0	3	0.00	675748050	32537	69.78	20450	21050	20450	26750	14450	20600	20769.03	11.46	6336	21733	21166	20733	20166	19733	20950	19950	71	6150	500	14830	50	1	14287836	2943	-16.83	0.82	12	0.23	-1224.00	25207.00	33850	20240607	-39.14	18480	20231031	11.47	33850	-39.14	20240607	20300	1.48	20241010	33850	-39.14	20240607	18480	11.47	20231031	1.57	N	102710	500	71 억	1637576	N	N	0	N	N
114	20241011	150736	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	20600	0	3	0.00	643847500	30989	66.46	20450	21050	20450	26750	14450	20600	20777.05	11.46	6461	21733	21166	20733	20166	19733	20950	19950	71	6150	500	14830	50	1	14287836	2943	-16.83	0.82	12	0.22	-1224.00	25207.00	33850	20240607	-39.14	18480	20231031	11.47	33850	-39.14	20240607	20300	1.48	20241010	33850	-39.14	20240607	18480	11.47	20231031	1.57	N	102710	500	71 억	1637576	N	N	0	N	N
115	20241011	140738	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	20700	100	2	0.49	566381500	27225	58.39	20450	21050	20450	26750	14450	20600	20804.25	11.46	5666	21733	21166	20733	20166	19733	20950	19950	71	6150	500	14830	50	1	14287836	2958	-16.91	0.82	12	0.19	-1224.00	25207.00	33850	20240607	-38.85	18480	20231031	12.01	33850	-38.85	20240607	20300	1.97	20241010	33850	-38.85	20240607	18480	12.01	20231031	1.57	N	102710	500	71 억	1637576	N	N	0	N	N
116	20241011	130739	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	20800	200	2	0.97	499078900	23984	51.44	20450	21050	20450	26750	14450	20600	20809.44	11.46	5338	21733	21166	20733	20166	19733	20950	19950	71	6150	500	14830	50	1	14287836	2972	-16.99	0.83	12	0.17	-1224.00	25207.00	33850	20240607	-38.55	18480	20231031	12.55	33850	-38.55	20240607	20300	2.46	20241010	33850	-38.55	20240607	18480	12.55	20231031	1.57	N	102710	500	71 억	1637576	N	N	0	N	N
117	20241011	120733	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	20850	250	2	1.21	443105400	21290	45.66	20450	21050	20450	26750	14450	20600	20813.54	11.46	4631	21733	21166	20733	20166	19733	20950	19950	71	6150	500	14830	50	1	14287836	2979	-17.03	0.83	12	0.15	-1224.00	25207.00	33850	20240607	-38.40	18480	20231031	12.82	33850	-38.40	20240607	20300	2.71	20241010	33850	-38.40	20240607	18480	12.82	20231031	1.57	N	102710	500	71 억	1637576	N	N	0	N	N
118	20241011	110733	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	20950	350	2	1.70	397166900	19087	40.93	20450	21050	20450	26750	14450	20600	20809.01	11.46	4564	21733	21166	20733	20166	19733	20950	19950	71	6150	500	14830	50	1	14287836	2993	-17.12	0.83	12	0.13	-1224.00	25207.00	33850	20240607	-38.11	18480	20231031	13.37	33850	-38.11	20240607	20300	3.20	20241010	33850	-38.11	20240607	18480	13.37	20231031	1.57	N	102710	500	71 억	1637576	N	N	0	N	N
119	20241011	100741	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	20750	150	2	0.73	253547700	12229	26.23	20450	20900	20450	26750	14450	20600	20734.08	11.46	1049	21733	21166	20733	20166	19733	20950	19950	71	6150	500	14830	50	1	14287836	2965	-16.95	0.82	12	0.09	-1224.00	25207.00	33850	20240607	-38.70	18480	20231031	12.28	33850	-38.70	20240607	20300	2.22	20241010	33850	-38.70	20240607	18480	12.28	20231031	1.57	N	102710	500	71 억	1637576	N	N	0	N	N
120	20241011	090738	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	20750	150	2	0.73	20009550	970	2.08	20450	20750	20450	26750	14450	20600	20630.61	11.46	-135	21733	21166	20733	20166	19733	20950	19950	71	6150	500	14830	50	1	14287836	2965	-16.95	0.82	12	0.01	-1224.00	25207.00	33850	20240607	-38.70	18480	20231031	12.28	33850	-38.70	20240607	20300	2.22	20241010	33850	-38.70	20240607	18480	12.28	20231031	1.57	N	102710	500	71 억	1637576	N	N	0	N	N
121	20241010	160752	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	20600	-100	5	-0.48	962623250	46494	93.69	20850	21300	20300	26900	14500	20700	20704.25	11.51	1078	22133	21416	20883	20166	19633	21150	19900	71	6200	500	14900	50	1	14287836	2943	-16.83	0.82	12	0.33	-1224.00	25207.00	33850	20240607	-39.14	18480	20231031	11.47	33850	-39.14	20240607	20300	1.48	20241010	33850	-39.14	20240607	18480	11.47	20231031	1.59	N	102710	500	71 억	1645158	N	N	0	N	N
122	20241010	150806	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	20450	-250	5	-1.21	867263300	41818	84.27	20850	21300	20400	26900	14500	20700	20739.00	11.51	-1137	22133	21416	20883	20166	19633	21150	19900	71	6200	500	14900	50	1	14287836	2922	-16.71	0.81	12	0.29	-1224.00	25207.00	33850	20240607	-39.59	18480	20231031	10.66	33850	-39.59	20240607	20350	0.49	20241008	33850	-39.59	20240607	18480	10.66	20231031	1.59	N	102710	500	71 억	1645158	N	N	0	N	N
123	20241010	140759	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	20650	-50	5	-0.24	648874650	31185	62.84	20850	21300	20550	26900	14500	20700	20807.27	11.51	1526	22133	21416	20883	20166	19633	21150	19900	71	6200	500	14900	50	1	14287836	2950	-16.87	0.82	12	0.22	-1224.00	25207.00	33850	20240607	-39.00	18480	20231031	11.74	33850	-39.00	20240607	20350	1.47	20241008	33850	-39.00	20240607	18480	11.74	20231031	1.59	N	102710	500	71 억	1645158	N	N	0	N	N
124	20241010	130757	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	20800	100	2	0.48	510237100	24470	49.31	20850	21300	20700	26900	14500	20700	20851.54	11.51	2872	22133	21416	20883	20166	19633	21150	19900	71	6200	500	14900	50	1	14287836	2972	-16.99	0.83	12	0.17	-1224.00	25207.00	33850	20240607	-38.55	18480	20231031	12.55	33850	-38.55	20240607	20350	2.21	20241008	33850	-38.55	20240607	18480	12.55	20231031	1.59	N	102710	500	71 억	1645158	N	N	0	N	N
125	20241010	120758	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	20850	150	2	0.72	446646200	21410	43.14	20850	21300	20700	26900	14500	20700	20861.57	11.51	2942	22133	21416	20883	20166	19633	21150	19900	71	6200	500	14900	50	1	14287836	2979	-17.03	0.83	12	0.15	-1224.00	25207.00	33850	20240607	-38.40	18480	20231031	12.82	33850	-38.40	20240607	20350	2.46	20241008	33850	-38.40	20240607	18480	12.82	20231031	1.59	N	102710	500	71 억	1645158	N	N	0	N	N
126	20241010	110757	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	20800	100	2	0.48	353566200	16931	34.12	20850	21300	20700	26900	14500	20700	20882.77	11.51	933	22133	21416	20883	20166	19633	21150	19900	71	6200	500	14900	50	1	14287836	2972	-16.99	0.83	12	0.12	-1224.00	25207.00	33850	20240607	-38.55	18480	20231031	12.55	33850	-38.55	20240607	20350	2.21	20241008	33850	-38.55	20240607	18480	12.55	20231031	1.59	N	102710	500	71 억	1645158	N	N	0	N	N
127	20241010	100756	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	20900	200	2	0.97	161716600	7770	15.66	20850	20950	20700	26900	14500	20700	20812.95	11.51	317	22133	21416	20883	20166	19633	21150	19900	71	6200	500	14900	50	1	14287836	2986	-17.08	0.83	12	0.05	-1224.00	25207.00	33850	20240607	-38.26	18480	20231031	13.10	33850	-38.26	20240607	20350	2.70	20241008	33850	-38.26	20240607	18480	13.10	20231031	1.59	N	102710	500	71 억	1645158	N	N	0	N	N
128	20241010	090759	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	20900	200	2	0.97	22663550	1084	2.18	20850	20950	20850	26900	14500	20700	20907.33	11.51	253	22133	21416	20883	20166	19633	21150	19900	71	6200	500	14900	50	1	14287836	2986	-17.08	0.83	12	0.01	-1224.00	25207.00	33850	20240607	-38.26	18480	20231031	13.10	33850	-38.26	20240607	20350	2.70	20241008	33850	-38.26	20240607	18480	13.10	20231031	1.59	N	102710	500	71 억	1645158	N	N	0	N	N
129	20241008	160752	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	20700	-800	5	-3.72	1033150900	49496	95.58	21300	21600	20350	27950	15050	21500	20873.65	11.56	3260	22466	21982	21366	20882	20266	22225	21125	71	6450	500	15480	50	1	14287836	2958	-16.91	0.82	12	0.35	-1224.00	25207.00	33850	20240607	-38.85	18480	20231031	12.01	33850	-38.85	20240607	20350	1.72	20241008	33850	-38.85	20240607	18480	12.01	20231031	1.58	N	102710	500	71 억	1652203	N	N	0	N	N
130	20241008	150757	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	20750	-750	5	-3.49	982750800	47061	90.88	21300	21600	20350	27950	15050	21500	20882.49	11.56	4200	22466	21982	21366	20882	20266	22225	21125	71	6450	500	15480	50	1	14287836	2965	-16.95	0.82	12	0.33	-1224.00	25207.00	33850	20240607	-38.70	18480	20231031	12.28	33850	-38.70	20240607	20350	1.97	20241008	33850	-38.70	20240607	18480	12.28	20231031	1.58	N	102710	500	71 억	1652203	N	N	0	N	N
131	20241008	140754	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	20700	-800	5	-3.72	870509050	41650	80.43	21300	21600	20350	27950	15050	21500	20900.58	11.56	6021	22466	21982	21366	20882	20266	22225	21125	71	6450	500	15480	50	1	14287836	2958	-16.91	0.82	12	0.29	-1224.00	25207.00	33850	20240607	-38.85	18480	20231031	12.01	33850	-38.85	20240607	20350	1.72	20241008	33850	-38.85	20240607	18480	12.01	20231031	1.58	N	102710	500	71 억	1652203	N	N	0	N	N
132	20241008	130753	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	20700	-800	5	-3.72	739003150	35311	68.19	21300	21600	20350	27950	15050	21500	20928.41	11.56	4688	22466	21982	21366	20882	20266	22225	21125	71	6450	500	15480	50	1	14287836	2958	-16.91	0.82	12	0.25	-1224.00	25207.00	33850	20240607	-38.85	18480	20231031	12.01	33850	-38.85	20240607	20350	1.72	20241008	33850	-38.85	20240607	18480	12.01	20231031	1.58	N	102710	500	71 억	1652203	N	N	0	N	N
133	20241008	120754	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	20900	-600	5	-2.79	528185600	25152	48.57	21300	21600	20350	27950	15050	21500	20999.75	11.56	1713	22466	21982	21366	20882	20266	22225	21125	71	6450	500	15480	50	1	14287836	2986	-17.08	0.83	12	0.18	-1224.00	25207.00	33850	20240607	-38.26	18480	20231031	13.10	33850	-38.26	20240607	20350	2.70	20241008	33850	-38.26	20240607	18480	13.10	20231031	1.58	N	102710	500	71 억	1652203	N	N	0	N	N
134	20241008	110753	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	20950	-550	5	-2.56	470560150	22386	43.23	21300	21600	20350	27950	15050	21500	21020.29	11.56	1652	22466	21982	21366	20882	20266	22225	21125	71	6450	500	15480	50	1	14287836	2993	-17.12	0.83	12	0.16	-1224.00	25207.00	33850	20240607	-38.11	18480	20231031	13.37	33850	-38.11	20240607	20350	2.95	20241008	33850	-38.11	20240607	18480	13.37	20231031	1.58	N	102710	500	71 억	1652203	N	N	0	N	N
135	20241008	100755	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21150	-350	5	-1.63	147444400	6917	13.36	21300	21600	21100	27950	15050	21500	21316.24	11.56	-1521	22466	21982	21366	20882	20266	22225	21125	71	6450	500	15480	50	1	14287836	3022	-17.28	0.84	12	0.05	-1224.00	25207.00	33850	20240607	-37.52	18480	20231031	14.45	33850	-37.52	20240607	20500	3.17	20240805	33850	-37.52	20240607	18480	14.45	20231031	1.58	N	102710	500	71 억	1652203	N	N	0	N	N
136	20241008	090754	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21500	0	3	0.00	12868950	602	1.16	21300	21550	21300	27950	15050	21500	21376.99	11.56	263	22466	21982	21366	20882	20266	22225	21125	71	6450	500	15480	50	1	14287836	3072	-17.57	0.85	12	0.00	-1224.00	25207.00	33850	20240607	-36.48	18480	20231031	16.34	33850	-36.48	20240607	20500	4.88	20240805	33850	-36.48	20240607	18480	16.34	20231031	1.58	N	102710	500	71 억	1652203	N	N	0	N	N
137	20241007	160759	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21500	500	2	2.38	1095115800	51178	72.66	21050	21850	20750	27300	14700	21000	21398.06	11.61	5594	22266	21632	21316	20682	20366	21475	20525	71	6300	500	15120	50	1	14287836	3072	-17.57	0.85	12	0.36	-1224.00	25207.00	33850	20240607	-36.48	18480	20231031	16.34	33850	-36.48	20240607	20500	4.88	20240805	33850	-36.48	20240607	18480	16.34	20231031	1.58	N	102710	500	71 억	1658678	N	N	0	N	N
138	20241007	150729	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21600	600	2	2.86	1003005600	46898	66.58	21050	21850	20750	27300	14700	21000	21386.96	11.61	3385	22266	21632	21316	20682	20366	21475	20525	71	6300	500	15120	50	1	14287836	3086	-17.65	0.86	12	0.33	-1224.00	25207.00	33850	20240607	-36.19	18480	20231031	16.88	33850	-36.19	20240607	20500	5.37	20240805	33850	-36.19	20240607	18480	16.88	20231031	1.58	N	102710	500	71 억	1658678	N	N	0	N	N
139	20241007	140758	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21750	750	2	3.57	833220550	39061	55.45	21050	21850	20750	27300	14700	21000	21331.27	11.61	1002	22266	21632	21316	20682	20366	21475	20525	71	6300	500	15120	50	1	14287836	3108	-17.77	0.86	12	0.27	-1224.00	25207.00	33850	20240607	-35.75	18480	20231031	17.69	33850	-35.75	20240607	20500	6.10	20240805	33850	-35.75	20240607	18480	17.69	20231031	1.58	N	102710	500	71 억	1658678	N	N	0	N	N
140	20241007	130728	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21550	550	2	2.62	609198900	28752	40.82	21050	21600	20750	27300	14700	21000	21188.05	11.61	1423	22266	21632	21316	20682	20366	21475	20525	71	6300	500	15120	50	1	14287836	3079	-17.61	0.85	12	0.20	-1224.00	25207.00	33850	20240607	-36.34	18480	20231031	16.61	33850	-36.34	20240607	20500	5.12	20240805	33850	-36.34	20240607	18480	16.61	20231031	1.58	N	102710	500	71 억	1658678	N	N	0	N	N
141	20241007	120803	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21550	550	2	2.62	562516100	26587	37.75	21050	21600	20750	27300	14700	21000	21157.56	11.61	772	22266	21632	21316	20682	20366	21475	20525	71	6300	500	15120	50	1	14287836	3079	-17.61	0.85	12	0.19	-1224.00	25207.00	33850	20240607	-36.34	18480	20231031	16.61	33850	-36.34	20240607	20500	5.12	20240805	33850	-36.34	20240607	18480	16.61	20231031	1.58	N	102710	500	71 억	1658678	N	N	0	N	N
142	20241007	110717	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21400	400	2	1.90	521948550	24699	35.06	21050	21550	20750	27300	14700	21000	21132.38	11.61	271	22266	21632	21316	20682	20366	21475	20525	71	6300	500	15120	50	1	14287836	3058	-17.48	0.85	12	0.17	-1224.00	25207.00	33850	20240607	-36.78	18480	20231031	15.80	33850	-36.78	20240607	20500	4.39	20240805	33850	-36.78	20240607	18480	15.80	20231031	1.58	N	102710	500	71 억	1658678	N	N	0	N	N
143	20241007	100718	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21200	200	2	0.95	353755450	16843	23.91	21050	21250	20750	27300	14700	21000	21003.11	11.61	2641	22266	21632	21316	20682	20366	21475	20525	71	6300	500	15120	50	1	14287836	3029	-17.32	0.84	12	0.12	-1224.00	25207.00	33850	20240607	-37.37	18480	20231031	14.72	33850	-37.37	20240607	20500	3.41	20240805	33850	-37.37	20240607	18480	14.72	20231031	1.58	N	102710	500	71 억	1658678	N	N	0	N	N
144	20241007	090752	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	20850	-150	5	-0.71	174689200	8335	11.83	21050	21250	20750	27300	14700	21000	20958.51	11.61	-1869	22266	21632	21316	20682	20366	21475	20525	71	6300	500	15120	50	1	14287836	2979	-17.03	0.83	12	0.06	-1224.00	25207.00	33850	20240607	-38.40	18480	20231031	12.82	33850	-38.40	20240607	20500	1.71	20240805	33850	-38.40	20240607	18480	12.82	20231031	1.58	N	102710	500	71 억	1658678	N	N	0	N	N
145	20241004	160657	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21000	-650	5	-3.00	1485342000	69346	100.97	21500	21950	21000	28100	15200	21650	21422.09	11.67	5804	22483	22066	21633	21216	20783	21850	21000	71	6450	500	15580	50	1	14287836	3000	-17.16	0.83	12	0.49	-1224.00	25207.00	33850	20240607	-37.96	18480	20231031	13.64	33850	-37.96	20240607	20500	2.44	20240805	33850	-37.96	20240607	18480	13.64	20231031	1.55	N	102710	500	71 억	1667539	N	N	0	N	N
146	20241004	150706	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21150	-500	5	-2.31	1301243100	60590	88.22	21500	21950	21050	28100	15200	21650	21476.20	11.67	5056	22483	22066	21633	21216	20783	21850	21000	71	6450	500	15580	50	1	14287836	3022	-17.28	0.84	12	0.42	-1224.00	25207.00	33850	20240607	-37.52	18480	20231031	14.45	33850	-37.52	20240607	20500	3.17	20240805	33850	-37.52	20240607	18480	14.45	20231031	1.55	N	102710	500	71 억	1667539	N	N	0	N	N
147	20241004	140704	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21500	-150	5	-0.69	839993800	38867	56.59	21500	21950	21400	28100	15200	21650	21612.01	11.67	7142	22483	22066	21633	21216	20783	21850	21000	71	6450	500	15580	50	1	14287836	3072	-17.57	0.85	12	0.27	-1224.00	25207.00	33850	20240607	-36.48	18480	20231031	16.34	33850	-36.48	20240607	20500	4.88	20240805	33850	-36.48	20240607	18480	16.34	20231031	1.55	N	102710	500	71 억	1667539	N	N	0	N	N
148	20241004	130705	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21600	-50	5	-0.23	746834200	34549	50.31	21500	21950	21400	28100	15200	21650	21616.67	11.67	8561	22483	22066	21633	21216	20783	21850	21000	71	6450	500	15580	50	1	14287836	3086	-17.65	0.86	12	0.24	-1224.00	25207.00	33850	20240607	-36.19	18480	20231031	16.88	33850	-36.19	20240607	20500	5.37	20240805	33850	-36.19	20240607	18480	16.88	20231031	1.55	N	102710	500	71 억	1667539	N	N	0	N	N
149	20241004	120703	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21700	50	2	0.23	683372850	31616	46.04	21500	21950	21400	28100	15200	21650	21614.78	11.67	8840	22483	22066	21633	21216	20783	21850	21000	71	6450	500	15580	50	1	14287836	3100	-17.73	0.86	12	0.22	-1224.00	25207.00	33850	20240607	-35.89	18480	20231031	17.42	33850	-35.89	20240607	20500	5.85	20240805	33850	-35.89	20240607	18480	17.42	20231031	1.55	N	102710	500	71 억	1667539	N	N	0	N	N
150	20241004	110659	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21650	0	3	0.00	629851100	29142	42.43	21500	21950	21400	28100	15200	21650	21613.17	11.67	8127	22483	22066	21633	21216	20783	21850	21000	71	6450	500	15580	50	1	14287836	3093	-17.69	0.86	12	0.20	-1224.00	25207.00	33850	20240607	-36.04	18480	20231031	17.15	33850	-36.04	20240607	20500	5.61	20240805	33850	-36.04	20240607	18480	17.15	20231031	1.55	N	102710	500	71 억	1667539	N	N	0	N	N
151	20241004	100659	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21700	50	2	0.23	483114300	22403	32.62	21500	21950	21400	28100	15200	21650	21564.71	11.67	5910	22483	22066	21633	21216	20783	21850	21000	71	6450	500	15580	50	1	14287836	3100	-17.73	0.86	12	0.16	-1224.00	25207.00	33850	20240607	-35.89	18480	20231031	17.42	33850	-35.89	20240607	20500	5.85	20240805	33850	-35.89	20240607	18480	17.42	20231031	1.55	N	102710	500	71 억	1667539	N	N	0	N	N
152	20241004	090659	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21650	0	3	0.00	215421750	10000	14.56	21500	21950	21500	28100	15200	21650	21542.17	11.67	3411	22483	22066	21633	21216	20783	21850	21000	71	6450	500	15580	50	1	14287836	3093	-17.69	0.86	12	0.07	-1224.00	25207.00	33850	20240607	-36.04	18480	20231031	17.15	33850	-36.04	20240607	20500	5.61	20240805	33850	-36.04	20240607	18480	17.15	20231031	1.55	N	102710	500	71 억	1667539	N	N	0	N	N
153	20241002	160656	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21650	-750	5	-3.35	1475612000	68225	195.19	21750	22050	21200	29100	15700	22400	21628.49	11.78	-1662	23133	22766	22533	22166	21933	22650	22050	71	6700	500	16120	50	1	14287836	3093	-17.69	0.86	12	0.48	-1224.00	25207.00	33850	20240607	-36.04	18480	20231031	17.15	33850	-36.04	20240607	20500	5.61	20240805	33850	-36.04	20240607	18480	17.15	20231031	1.53	N	102710	500	71 억	1683012	N	N	0	N	N
154	20241002	150707	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21700	-700	5	-3.12	1406336950	65025	186.04	21750	22050	21200	29100	15700	22400	21627.63	11.78	-959	23133	22766	22533	22166	21933	22650	22050	71	6700	500	16120	50	1	14287836	3100	-17.73	0.86	12	0.46	-1224.00	25207.00	33850	20240607	-35.89	18480	20231031	17.42	33850	-35.89	20240607	20500	5.85	20240805	33850	-35.89	20240607	18480	17.42	20231031	1.53	N	102710	500	71 억	1683012	N	N	0	N	N
155	20241002	140705	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21750	-650	5	-2.90	1285643700	59473	170.15	21750	22050	21200	29100	15700	22400	21617.27	11.78	-164	23133	22766	22533	22166	21933	22650	22050	71	6700	500	16120	50	1	14287836	3108	-17.77	0.86	12	0.42	-1224.00	25207.00	33850	20240607	-35.75	18480	20231031	17.69	33850	-35.75	20240607	20500	6.10	20240805	33850	-35.75	20240607	18480	17.69	20231031	1.53	N	102710	500	71 억	1683012	N	N	0	N	N
156	20241002	130657	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21950	-450	5	-2.01	1134529850	52551	150.35	21750	22050	21200	29100	15700	22400	21589.12	11.78	-87	23133	22766	22533	22166	21933	22650	22050	71	6700	500	16120	50	1	14287836	3136	-17.93	0.87	12	0.37	-1224.00	25207.00	33850	20240607	-35.16	18480	20231031	18.78	33850	-35.16	20240607	20500	7.07	20240805	33850	-35.16	20240607	18480	18.78	20231031	1.53	N	102710	500	71 억	1683012	N	N	0	N	N
157	20241002	120655	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21900	-500	5	-2.23	1094128800	50714	145.09	21750	22050	21200	29100	15700	22400	21574.49	11.78	-668	23133	22766	22533	22166	21933	22650	22050	71	6700	500	16120	50	1	14287836	3129	-17.89	0.87	12	0.35	-1224.00	25207.00	33850	20240607	-35.30	18480	20231031	18.51	33850	-35.30	20240607	20500	6.83	20240805	33850	-35.30	20240607	18480	18.51	20231031	1.53	N	102710	500	71 억	1683012	N	N	0	N	N
158	20241002	110648	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22000	-400	5	-1.79	1047535700	48586	139.00	21750	22050	21200	29100	15700	22400	21560.44	11.78	-1126	23133	22766	22533	22166	21933	22650	22050	71	6700	500	16120	50	1	14287836	3143	-17.97	0.87	12	0.34	-1224.00	25207.00	33850	20240607	-35.01	18480	20231031	19.05	33850	-35.01	20240607	20500	7.32	20240805	33850	-35.01	20240607	18480	19.05	20231031	1.53	N	102710	500	71 억	1683012	N	N	0	N	N
159	20241002	100646	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21600	-800	5	-3.57	754154450	35091	100.39	21750	22000	21200	29100	15700	22400	21491.39	11.78	-4228	23133	22766	22533	22166	21933	22650	22050	71	6700	500	16120	50	1	14287836	3086	-17.65	0.86	12	0.25	-1224.00	25207.00	33850	20240607	-36.19	18480	20231031	16.88	33850	-36.19	20240607	20500	5.37	20240805	33850	-36.19	20240607	18480	16.88	20231031	1.53	N	102710	500	71 억	1683012	N	N	0	N	N
160	20241002	090646	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21500	-900	5	-4.02	210870700	9739	27.86	21750	22000	21450	29100	15700	22400	21652.19	11.78	-1257	23133	22766	22533	22166	21933	22650	22050	71	6700	500	16120	50	1	14287836	3072	-17.57	0.85	12	0.07	-1224.00	25207.00	33850	20240607	-36.48	18480	20231031	16.34	33850	-36.48	20240607	20500	4.88	20240805	33850	-36.48	20240607	18480	16.34	20231031	1.53	N	102710	500	71 억	1683012	N	N	0	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History