KissMeData/083660/price/prices-20241001.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

62 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	160736	57	100.00	KOSDAQ		화학	N	N	N	N	N	834	14	2	1.71	15365737	18704	85.42	820	835	810	1066	574	820	821.52	0.14	-709	886	853	823	790	760	838	775	122	246	200	550	1	1	61247181	511	-6.27	2.24	12	0.03	-133.00	373.00	1465	20240112	-43.07	785	20241025	6.24	1465	-43.07	20240112	785	6.24	20241025	1465	-43.07	20240112	785	6.24	20241025	0.05	N	083660	200	122 억	83873	N	N	N	N
3	20241031	150745	57	100.00	KOSDAQ		화학	N	N	N	N	N	833	13	2	1.59	14033020	17103	78.11	820	835	810	1066	574	820	820.50	0.14	-706	886	853	823	790	760	838	775	122	246	200	550	1	1	61247181	510	-6.26	2.23	12	0.03	-133.00	373.00	1465	20240112	-43.14	785	20241025	6.11	1465	-43.14	20240112	785	6.11	20241025	1465	-43.14	20240112	785	6.11	20241025	0.05	N	083660	200	122 억	83873	N	N	N	N
4	20241031	140744	57	100.00	KOSDAQ		화학	N	N	N	N	N	833	13	2	1.59	13272380	16187	73.92	820	835	810	1066	574	820	819.94	0.14	-704	886	853	823	790	760	838	775	122	246	200	550	1	1	61247181	510	-6.26	2.23	12	0.03	-133.00	373.00	1465	20240112	-43.14	785	20241025	6.11	1465	-43.14	20240112	785	6.11	20241025	1465	-43.14	20240112	785	6.11	20241025	0.05	N	083660	200	122 억	83873	N	N	N	N
5	20241031	130743	57	100.00	KOSDAQ		화학	N	N	N	N	N	833	13	2	1.59	12969484	15819	72.24	820	835	810	1066	574	820	819.87	0.14	-704	886	853	823	790	760	838	775	122	246	200	550	1	1	61247181	510	-6.26	2.23	12	0.03	-133.00	373.00	1465	20240112	-43.14	785	20241025	6.11	1465	-43.14	20240112	785	6.11	20241025	1465	-43.14	20240112	785	6.11	20241025	0.05	N	083660	200	122 억	83873	N	N	N	N
6	20241031	120745	57	100.00	KOSDAQ		화학	N	N	N	N	N	830	10	2	1.22	12853808	15679	71.60	820	835	810	1066	574	820	819.81	0.14	-704	886	853	823	790	760	838	775	122	246	200	550	1	1	61247181	508	-6.24	2.23	12	0.03	-133.00	373.00	1465	20240112	-43.34	785	20241025	5.73	1465	-43.34	20240112	785	5.73	20241025	1465	-43.34	20240112	785	5.73	20241025	0.05	N	083660	200	122 억	83873	N	N	N	N
7	20241031	110744	57	100.00	KOSDAQ		화학	N	N	N	N	N	828	8	2	0.98	11320665	13830	63.16	820	835	810	1066	574	820	818.56	0.14	-704	886	853	823	790	760	838	775	122	246	200	550	1	1	61247181	507	-6.23	2.22	12	0.02	-133.00	373.00	1465	20240112	-43.48	785	20241025	5.48	1465	-43.48	20240112	785	5.48	20241025	1465	-43.48	20240112	785	5.48	20241025	0.05	N	083660	200	122 억	83873	N	N	N	N
8	20241031	100743	57	100.00	KOSDAQ		화학	N	N	N	N	N	824	4	2	0.49	7593596	9268	42.33	820	835	810	1066	574	820	819.33	0.14	-149	886	853	823	790	760	838	775	122	246	200	550	1	1	61247181	505	-6.20	2.21	12	0.02	-133.00	373.00	1465	20240112	-43.75	785	20241025	4.97	1465	-43.75	20240112	785	4.97	20241025	1465	-43.75	20240112	785	4.97	20241025	0.05	N	083660	200	122 억	83873	N	N	N	N
9	20241031	090741	57	100.00	KOSDAQ		화학	N	N	N	N	N	820	0	3	0.00	3708819	4522	20.65	820	835	820	1066	574	820	820.17	0.14	-142	886	853	823	790	760	838	775	122	246	200	550	1	1	61247181	502	-6.17	2.20	12	0.01	-133.00	373.00	1465	20240112	-44.03	785	20241025	4.46	1465	-44.03	20240112	785	4.46	20241025	1465	-44.03	20240112	785	4.46	20241025	0.05	N	083660	200	122 억	83873	N	N	N	N
10	20241030	160739	57	100.00	KOSDAQ		화학	N	N	N	N	N	820	3	2	0.37	17857581	21897	83.81	847	856	793	1062	572	817	815.53	0.14	-304	855	835	815	795	775	826	786	122	245	200	550	1	1	61247181	502	-6.17	2.20	12	0.04	-133.00	373.00	1465	20240112	-44.03	785	20241025	4.46	1465	-44.03	20240112	785	4.46	20241025	1465	-44.03	20240112	785	4.46	20241025	0.05	N	083660	200	122 억	84177	N	N	N	N
11	20241030	150757	57	100.00	KOSDAQ		화학	N	N	N	N	N	811	-6	5	-0.73	15559724	19082	73.04	847	856	793	1062	572	817	815.41	0.14	-43	855	835	815	795	775	826	786	122	245	200	550	1	1	61247181	497	-6.10	2.17	12	0.03	-133.00	373.00	1465	20240112	-44.64	785	20241025	3.31	1465	-44.64	20240112	785	3.31	20241025	1465	-44.64	20240112	785	3.31	20241025	0.05	N	083660	200	122 억	84177	N	N	N	N
12	20241030	140743	57	100.00	KOSDAQ		화학	N	N	N	N	N	817	0	3	0.00	12803768	15658	59.93	847	856	793	1062	572	817	817.71	0.14	-394	855	835	815	795	775	826	786	122	245	200	550	1	1	61247181	500	-6.14	2.19	12	0.03	-133.00	373.00	1465	20240112	-44.23	785	20241025	4.08	1465	-44.23	20240112	785	4.08	20241025	1465	-44.23	20240112	785	4.08	20241025	0.05	N	083660	200	122 억	84177	N	N	N	N
13	20241030	130745	57	100.00	KOSDAQ		화학	N	N	N	N	N	816	-1	5	-0.12	12793964	15646	59.88	847	856	793	1062	572	817	817.71	0.14	-394	855	835	815	795	775	826	786	122	245	200	550	1	1	61247181	500	-6.14	2.19	12	0.03	-133.00	373.00	1465	20240112	-44.30	785	20241025	3.95	1465	-44.30	20240112	785	3.95	20241025	1465	-44.30	20240112	785	3.95	20241025	0.05	N	083660	200	122 억	84177	N	N	N	N
14	20241030	120755	57	100.00	KOSDAQ		화학	N	N	N	N	N	824	7	2	0.86	11801705	14422	55.20	847	856	793	1062	572	817	818.31	0.14	-155	855	835	815	795	775	826	786	122	245	200	550	1	1	61247181	505	-6.20	2.21	12	0.02	-133.00	373.00	1465	20240112	-43.75	785	20241025	4.97	1465	-43.75	20240112	785	4.97	20241025	1465	-43.75	20240112	785	4.97	20241025	0.05	N	083660	200	122 억	84177	N	N	N	N
15	20241030	110743	57	100.00	KOSDAQ		화학	N	N	N	N	N	829	12	2	1.47	11609832	14184	54.29	847	856	793	1062	572	817	818.52	0.14	-153	855	835	815	795	775	826	786	122	245	200	550	1	1	61247181	508	-6.23	2.22	12	0.02	-133.00	373.00	1465	20240112	-43.41	785	20241025	5.61	1465	-43.41	20240112	785	5.61	20241025	1465	-43.41	20240112	785	5.61	20241025	0.05	N	083660	200	122 억	84177	N	N	N	N
16	20241030	100741	57	100.00	KOSDAQ		화학	N	N	N	N	N	830	13	2	1.59	9599379	11701	44.79	847	856	809	1062	572	817	820.39	0.14	-153	855	835	815	795	775	826	786	122	245	200	550	1	1	61247181	508	-6.24	2.23	12	0.02	-133.00	373.00	1465	20240112	-43.34	785	20241025	5.73	1465	-43.34	20240112	785	5.73	20241025	1465	-43.34	20240112	785	5.73	20241025	0.05	N	083660	200	122 억	84177	N	N	N	N
17	20241030	090745	57	100.00	KOSDAQ		화학	N	N	N	N	N	842	25	2	3.06	407647	483	1.85	847	856	818	1062	572	817	843.99	0.14	-2	855	835	815	795	775	826	786	122	245	200	550	1	1	61247181	516	-6.33	2.26	12	0.00	-133.00	373.00	1465	20240112	-42.53	785	20241025	7.26	1465	-42.53	20240112	785	7.26	20241025	1465	-42.53	20240112	785	7.26	20241025	0.05	N	083660	200	122 억	84177	N	N	N	N
18	20241029	160717	57	100.00	KOSDAQ		화학	N	N	N	N	N	817	-19	5	-2.27	21213817	26127	232.20	835	835	795	1086	586	836	811.95	0.14	-1007	874	855	831	812	788	843	800	122	250	200	560	1	1	61247181	500	-6.14	2.19	12	0.04	-133.00	373.00	1465	20240112	-44.23	785	20241025	4.08	1465	-44.23	20240112	785	4.08	20241025	1465	-44.23	20240112	785	4.08	20241025	0.05	N	083660	200	122 억	85064	N	N	N	N
19	20241029	150729	57	100.00	KOSDAQ		화학	N	N	N	N	N	809	-27	5	-3.23	18706670	23046	204.82	835	835	795	1086	586	836	811.71	0.14	-881	874	855	831	812	788	843	800	122	250	200	560	1	1	61247181	495	-6.08	2.17	12	0.04	-133.00	373.00	1465	20240112	-44.78	785	20241025	3.06	1465	-44.78	20240112	785	3.06	20241025	1465	-44.78	20240112	785	3.06	20241025	0.05	N	083660	200	122 억	85064	N	N	N	N
20	20241029	140648	57	100.00	KOSDAQ		화학	N	N	N	N	N	813	-23	5	-2.75	16266671	20016	177.89	835	835	795	1086	586	836	812.68	0.14	-881	874	855	831	812	788	843	800	122	250	200	560	1	1	61247181	498	-6.11	2.18	12	0.03	-133.00	373.00	1465	20240112	-44.51	785	20241025	3.57	1465	-44.51	20240112	785	3.57	20241025	1465	-44.51	20240112	785	3.57	20241025	0.05	N	083660	200	122 억	85064	N	N	N	N
21	20241029	130723	57	100.00	KOSDAQ		화학	N	N	N	N	N	829	-7	5	-0.84	12760938	15687	139.42	835	835	795	1086	586	836	813.47	0.14	-881	874	855	831	812	788	843	800	122	250	200	560	1	1	61247181	508	-6.23	2.22	12	0.03	-133.00	373.00	1465	20240112	-43.41	785	20241025	5.61	1465	-43.41	20240112	785	5.61	20241025	1465	-43.41	20240112	785	5.61	20241025	0.05	N	083660	200	122 억	85064	N	N	N	N
22	20241029	120725	57	100.00	KOSDAQ		화학	N	N	N	N	N	823	-13	5	-1.56	10464908	12899	114.64	835	835	795	1086	586	836	811.30	0.14	-716	874	855	831	812	788	843	800	122	250	200	560	1	1	61247181	504	-6.19	2.21	12	0.02	-133.00	373.00	1465	20240112	-43.82	785	20241025	4.84	1465	-43.82	20240112	785	4.84	20241025	1465	-43.82	20240112	785	4.84	20241025	0.05	N	083660	200	122 억	85064	N	N	N	N
23	20241029	110740	57	100.00	KOSDAQ		화학	N	N	N	N	N	823	-13	5	-1.56	10094873	12448	110.63	835	835	795	1086	586	836	810.96	0.14	-716	874	855	831	812	788	843	800	122	250	200	560	1	1	61247181	504	-6.19	2.21	12	0.02	-133.00	373.00	1465	20240112	-43.82	785	20241025	4.84	1465	-43.82	20240112	785	4.84	20241025	1465	-43.82	20240112	785	4.84	20241025	0.05	N	083660	200	122 억	85064	N	N	N	N
24	20241029	100723	57	100.00	KOSDAQ		화학	N	N	N	N	N	835	-1	5	-0.12	1179640	1417	12.59	835	835	818	1086	586	836	832.49	0.14	0	874	855	831	812	788	843	800	122	250	200	560	1	1	61247181	511	-6.28	2.24	12	0.00	-133.00	373.00	1465	20240112	-43.00	785	20241025	6.37	1465	-43.00	20240112	785	6.37	20241025	1465	-43.00	20240112	785	6.37	20241025	0.05	N	083660	200	122 억	85064	N	N	N	N
25	20241028	160715	57	100.00	KOSDAQ		화학	N	N	N	N	N	836	6	2	0.72	9271726	11252	22.81	849	850	807	1079	581	830	824.01	0.14	-181	866	847	816	797	766	857	807	122	249	200	560	1	1	61247181	512	-6.29	2.24	12	0.02	-133.00	373.00	1465	20240112	-42.94	785	20241025	6.50	1465	-42.94	20240112	785	6.50	20241025	1465	-42.94	20240112	785	6.50	20241025	0.05	N	083660	200	122 억	85245	N	N	N	N
26	20241028	150721	57	100.00	KOSDAQ		화학	N	N	N	N	N	835	5	2	0.60	7877929	9584	19.43	849	850	807	1079	581	830	821.99	0.14	-138	866	847	816	797	766	857	807	122	249	200	560	1	1	61247181	511	-6.28	2.24	12	0.02	-133.00	373.00	1465	20240112	-43.00	785	20241025	6.37	1465	-43.00	20240112	785	6.37	20241025	1465	-43.00	20240112	785	6.37	20241025	0.05	N	083660	200	122 억	85245	N	N	N	N
27	20241028	140722	57	100.00	KOSDAQ		화학	N	N	N	N	N	821	-9	5	-1.08	6141582	7478	15.16	849	850	807	1079	581	830	821.29	0.14	-138	866	847	816	797	766	857	807	122	249	200	560	1	1	61247181	503	-6.17	2.20	12	0.01	-133.00	373.00	1465	20240112	-43.96	785	20241025	4.59	1465	-43.96	20240112	785	4.59	20241025	1465	-43.96	20240112	785	4.59	20241025	0.05	N	083660	200	122 억	85245	N	N	N	N
28	20241028	130719	57	100.00	KOSDAQ		화학	N	N	N	N	N	813	-17	5	-2.05	5867374	7143	14.48	849	850	807	1079	581	830	821.42	0.14	-35	866	847	816	797	766	857	807	122	249	200	560	1	1	61247181	498	-6.11	2.18	12	0.01	-133.00	373.00	1465	20240112	-44.51	785	20241025	3.57	1465	-44.51	20240112	785	3.57	20241025	1465	-44.51	20240112	785	3.57	20241025	0.05	N	083660	200	122 억	85245	N	N	N	N
29	20241028	120719	57	100.00	KOSDAQ		화학	N	N	N	N	N	821	-9	5	-1.08	5758341	7010	14.21	849	850	807	1079	581	830	821.45	0.14	-15	866	847	816	797	766	857	807	122	249	200	560	1	1	61247181	503	-6.17	2.20	12	0.01	-133.00	373.00	1465	20240112	-43.96	785	20241025	4.59	1465	-43.96	20240112	785	4.59	20241025	1465	-43.96	20240112	785	4.59	20241025	0.05	N	083660	200	122 억	85245	N	N	N	N
30	20241028	110620	57	100.00	KOSDAQ		화학	N	N	N	N	N	821	-9	5	-1.08	4984280	6067	12.30	849	850	807	1079	581	830	821.54	0.14	28	866	847	816	797	766	857	807	122	249	200	560	1	1	61247181	503	-6.17	2.20	12	0.01	-133.00	373.00	1465	20240112	-43.96	785	20241025	4.59	1465	-43.96	20240112	785	4.59	20241025	1465	-43.96	20240112	785	4.59	20241025	0.05	N	083660	200	122 억	85245	N	N	N	N
31	20241028	100716	57	100.00	KOSDAQ		화학	N	N	N	N	N	836	6	2	0.72	2591564	3129	6.34	849	850	812	1079	581	830	828.24	0.14	-116	866	847	816	797	766	857	807	122	249	200	560	1	1	61247181	512	-6.29	2.24	12	0.01	-133.00	373.00	1465	20240112	-42.94	785	20241025	6.50	1465	-42.94	20240112	785	6.50	20241025	1465	-42.94	20240112	785	6.50	20241025	0.05	N	083660	200	122 억	85245	N	N	N	N
32	20241028	090715	57	100.00	KOSDAQ		화학	N	N	N	N	N	841	11	2	1.33	1509657	1805	3.66	849	850	824	1079	581	830	836.38	0.14	-79	866	847	816	797	766	857	807	122	249	200	560	1	1	61247181	515	-6.32	2.25	12	0.00	-133.00	373.00	1465	20240112	-42.59	785	20241025	7.13	1465	-42.59	20240112	785	7.13	20241025	1465	-42.59	20240112	785	7.13	20241025	0.05	N	083660	200	122 억	85245	N	N	N	N
33	20241025	160713	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	830	25	2	3.11	39673363	49327	144.89	805	835	785	1046	564	805	800.08	0.14	1747	848	826	813	791	778	820	785	122	241	200	540	1	1	61247181	508	-6.24	2.23	12	0.08	-133.00	373.00	1465	20240112	-43.34	785	20241025	5.73	1465	-43.34	20240112	785	5.73	20241025	1465	-43.34	20240112	785	5.73	20241025	0.05	N	083660	200	122 억	83498	N	N	N	N
34	20241025	150719	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	802	-3	5	-0.37	31130885	38997	114.55	805	835	785	1046	564	805	798.29	0.14	2104	848	826	813	791	778	820	785	122	241	200	540	1	1	61247181	491	-6.03	2.15	12	0.06	-133.00	373.00	1465	20240112	-45.26	785	20241025	2.17	1465	-45.26	20240112	785	2.17	20241025	1465	-45.26	20240112	785	2.17	20241025	0.05	N	083660	200	122 억	83498	N	N	N	N
35	20241025	140716	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	802	-3	5	-0.37	27521982	34508	101.36	805	835	785	1046	564	805	797.55	0.14	2159	848	826	813	791	778	820	785	122	241	200	540	1	1	61247181	491	-6.03	2.15	12	0.06	-133.00	373.00	1465	20240112	-45.26	785	20241025	2.17	1465	-45.26	20240112	785	2.17	20241025	1465	-45.26	20240112	785	2.17	20241025	0.05	N	083660	200	122 억	83498	N	N	N	N
36	20241025	130719	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	803	-2	5	-0.25	19795261	24708	72.58	805	835	786	1046	564	805	801.17	0.14	844	848	826	813	791	778	820	785	122	241	200	540	1	1	61247181	492	-6.04	2.15	12	0.04	-133.00	373.00	1465	20240112	-45.19	786	20241025	2.16	1465	-45.19	20240112	786	2.16	20241025	1465	-45.19	20240112	786	2.16	20241025	0.05	N	083660	200	122 억	83498	N	N	N	N
37	20241025	120721	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	804	-1	5	-0.12	17613165	21971	64.54	805	835	790	1046	564	805	801.66	0.14	358	848	826	813	791	778	820	785	122	241	200	540	1	1	61247181	492	-6.05	2.16	12	0.04	-133.00	373.00	1465	20240112	-45.12	790	20241025	1.77	1465	-45.12	20240112	790	1.77	20241025	1465	-45.12	20240112	790	1.77	20241025	0.05	N	083660	200	122 억	83498	N	N	N	N
38	20241025	110715	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	818	13	2	1.61	8007584	9886	29.04	805	835	794	1046	564	805	809.99	0.14	141	848	826	813	791	778	820	785	122	241	200	540	1	1	61247181	501	-6.15	2.19	12	0.02	-133.00	373.00	1465	20240112	-44.16	794	20241025	3.02	1465	-44.16	20240112	794	3.02	20241025	1465	-44.16	20240112	794	3.02	20241025	0.05	N	083660	200	122 억	83498	N	N	N	N
39	20241025	100718	57	100.00	KOSDAQ		화학	N	N	N	N	N	833	28	2	3.48	4921542	6054	17.78	805	835	801	1046	564	805	812.94	0.14	-220	848	826	813	791	778	820	785	122	241	200	540	1	1	61247181	510	-6.26	2.23	12	0.01	-133.00	373.00	1465	20240112	-43.14	800	20241008	4.12	1465	-43.14	20240112	800	4.12	20241008	1465	-43.14	20240112	800	4.12	20241008	0.05	N	083660	200	122 억	83498	N	N	N	N
40	20241025	090718	57	100.00	KOSDAQ		화학	N	N	N	N	N	831	26	2	3.23	2926334	3610	10.60	805	835	802	1046	564	805	810.62	0.14	-81	848	826	813	791	778	820	785	122	241	200	540	1	1	61247181	509	-6.25	2.23	12	0.01	-133.00	373.00	1465	20240112	-43.28	800	20241008	3.88	1465	-43.28	20240112	800	3.88	20241008	1465	-43.28	20240112	800	3.88	20241008	0.05	N	083660	200	122 억	83498	N	N	N	N
41	20241024	160704	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	805	-31	5	-3.71	27448504	33844	345.59	835	835	800	1086	586	836	811.03	0.14	-411	870	852	830	812	790	862	822	122	250	200	560	1	1	61247181	493	-6.05	2.16	12	0.06	-133.00	373.00	1465	20240112	-45.05	800	20241024	0.62	1465	-45.05	20240112	800	0.62	20241024	1465	-45.05	20240112	800	0.62	20241024	0.05	N	083660	200	122 억	83812	N	N	N	N
42	20241024	150711	57	100.00	KOSDAQ		화학	N	N	N	N	N	809	-27	5	-3.23	12892762	15786	161.20	835	835	809	1086	586	836	816.72	0.14	-61	870	852	830	812	790	862	822	122	250	200	560	1	1	61247181	495	-6.08	2.17	12	0.03	-133.00	373.00	1465	20240112	-44.78	800	20241008	1.12	1465	-44.78	20240112	800	1.12	20241008	1465	-44.78	20240112	800	1.12	20241008	0.05	N	083660	200	122 억	83812	N	N	N	N
43	20241024	140658	57	100.00	KOSDAQ		화학	N	N	N	N	N	835	-1	5	-0.12	5035906	6095	62.24	835	835	811	1086	586	836	826.24	0.14	-288	870	852	830	812	790	862	822	122	250	200	560	1	1	61247181	511	-6.28	2.24	12	0.01	-133.00	373.00	1465	20240112	-43.00	800	20241008	4.38	1465	-43.00	20240112	800	4.38	20241008	1465	-43.00	20240112	800	4.38	20241008	0.05	N	083660	200	122 억	83812	N	N	N	N
44	20241024	130709	57	100.00	KOSDAQ		화학	N	N	N	N	N	825	-11	5	-1.32	3675066	4455	45.49	835	835	811	1086	586	836	824.93	0.14	-98	870	852	830	812	790	862	822	122	250	200	560	1	1	61247181	505	-6.20	2.21	12	0.01	-133.00	373.00	1465	20240112	-43.69	800	20241008	3.12	1465	-43.69	20240112	800	3.12	20241008	1465	-43.69	20240112	800	3.12	20241008	0.05	N	083660	200	122 억	83812	N	N	N	N
45	20241024	120708	57	100.00	KOSDAQ		화학	N	N	N	N	N	829	-7	5	-0.84	3656919	4433	45.27	835	835	811	1086	586	836	824.93	0.14	-89	870	852	830	812	790	862	822	122	250	200	560	1	1	61247181	508	-6.23	2.22	12	0.01	-133.00	373.00	1465	20240112	-43.41	800	20241008	3.62	1465	-43.41	20240112	800	3.62	20241008	1465	-43.41	20240112	800	3.62	20241008	0.05	N	083660	200	122 억	83812	N	N	N	N
46	20241024	110711	57	100.00	KOSDAQ		화학	N	N	N	N	N	830	-6	5	-0.72	2168303	2611	26.66	835	835	822	1086	586	836	830.45	0.14	-123	870	852	830	812	790	862	822	122	250	200	560	1	1	61247181	508	-6.24	2.23	12	0.00	-133.00	373.00	1465	20240112	-43.34	800	20241008	3.75	1465	-43.34	20240112	800	3.75	20241008	1465	-43.34	20240112	800	3.75	20241008	0.05	N	083660	200	122 억	83812	N	N	N	N
47	20241024	100716	57	100.00	KOSDAQ		화학	N	N	N	N	N	830	-6	5	-0.72	1856223	2235	22.82	835	835	822	1086	586	836	830.52	0.14	-123	870	852	830	812	790	862	822	122	250	200	560	1	1	61247181	508	-6.24	2.23	12	0.00	-133.00	373.00	1465	20240112	-43.34	800	20241008	3.75	1465	-43.34	20240112	800	3.75	20241008	1465	-43.34	20240112	800	3.75	20241008	0.05	N	083660	200	122 억	83812	N	N	N	N
48	20241024	090741	57	100.00	KOSDAQ		화학	N	N	N	N	N	835	-1	5	-0.12	94344	113	1.15	835	835	834	1086	586	836	834.90	0.14	-113	870	852	830	812	790	862	822	122	250	200	560	1	1	61247181	511	-6.28	2.24	12	0.00	-133.00	373.00	1465	20240112	-43.00	800	20241008	4.38	1465	-43.00	20240112	800	4.38	20241008	1465	-43.00	20240112	800	4.38	20241008	0.05	N	083660	200	122 억	83812	N	N	N	N
49	20241023	160709	57	100.00	KOSDAQ		화학	N	N	N	N	N	836	0	3	0.00	8083134	9793	56.37	828	848	808	1086	586	836	825.40	0.14	-504	870	852	831	813	792	842	803	122	250	200	560	1	1	61247181	512	-6.29	2.24	12	0.02	-133.00	373.00	1465	20240112	-42.94	800	20241008	4.50	1465	-42.94	20240112	800	4.50	20241008	1465	-42.94	20240112	800	4.50	20241008	0.05	N	083660	200	122 억	84316	N	N	N	N
50	20241023	150723	57	100.00	KOSDAQ		화학	N	N	N	N	N	836	0	3	0.00	7906738	9582	55.15	828	848	808	1086	586	836	825.17	0.14	-504	870	852	831	813	792	842	803	122	250	200	560	1	1	61247181	512	-6.29	2.24	12	0.02	-133.00	373.00	1465	20240112	-42.94	800	20241008	4.50	1465	-42.94	20240112	800	4.50	20241008	1465	-42.94	20240112	800	4.50	20241008	0.05	N	083660	200	122 억	84316	N	N	N	N
51	20241023	140727	57	100.00	KOSDAQ		화학	N	N	N	N	N	835	-1	5	-0.12	7058495	8566	49.30	828	848	808	1086	586	836	824.01	0.14	-504	870	852	831	813	792	842	803	122	250	200	560	1	1	61247181	511	-6.28	2.24	12	0.01	-133.00	373.00	1465	20240112	-43.00	800	20241008	4.38	1465	-43.00	20240112	800	4.38	20241008	1465	-43.00	20240112	800	4.38	20241008	0.05	N	083660	200	122 억	84316	N	N	N	N
52	20241023	130714	57	100.00	KOSDAQ		화학	N	N	N	N	N	836	0	3	0.00	6950890	8435	48.55	828	848	808	1086	586	836	824.05	0.14	-504	870	852	831	813	792	842	803	122	250	200	560	1	1	61247181	512	-6.29	2.24	12	0.01	-133.00	373.00	1465	20240112	-42.94	800	20241008	4.50	1465	-42.94	20240112	800	4.50	20241008	1465	-42.94	20240112	800	4.50	20241008	0.05	N	083660	200	122 억	84316	N	N	N	N
53	20241023	120710	57	100.00	KOSDAQ		화학	N	N	N	N	N	830	-6	5	-0.72	5822246	7078	40.74	828	848	808	1086	586	836	822.58	0.14	-504	870	852	831	813	792	842	803	122	250	200	560	1	1	61247181	508	-6.24	2.23	12	0.01	-133.00	373.00	1465	20240112	-43.34	800	20241008	3.75	1465	-43.34	20240112	800	3.75	20241008	1465	-43.34	20240112	800	3.75	20241008	0.05	N	083660	200	122 억	84316	N	N	N	N
54	20241023	110707	57	100.00	KOSDAQ		화학	N	N	N	N	N	837	1	2	0.12	5111771	6219	35.79	828	848	808	1086	586	836	821.96	0.14	-504	870	852	831	813	792	842	803	122	250	200	560	1	1	61247181	513	-6.29	2.24	12	0.01	-133.00	373.00	1465	20240112	-42.87	800	20241008	4.62	1465	-42.87	20240112	800	4.62	20241008	1465	-42.87	20240112	800	4.62	20241008	0.05	N	083660	200	122 억	84316	N	N	N	N
55	20241023	100711	57	100.00	KOSDAQ		화학	N	N	N	N	N	839	3	2	0.36	2605353	3136	18.05	828	848	808	1086	586	836	830.79	0.14	-504	870	852	831	813	792	842	803	122	250	200	560	1	1	61247181	514	-6.31	2.25	12	0.01	-133.00	373.00	1465	20240112	-42.73	800	20241008	4.88	1465	-42.73	20240112	800	4.88	20241008	1465	-42.73	20240112	800	4.88	20241008	0.05	N	083660	200	122 억	84316	N	N	N	N
56	20241023	090712	57	100.00	KOSDAQ		화학	N	N	N	N	N	848	12	2	1.44	494708	588	3.38	828	848	828	1086	586	836	841.34	0.14	-3	870	852	831	813	792	842	803	122	250	200	560	1	1	61247181	519	-6.38	2.27	12	0.00	-133.00	373.00	1465	20240112	-42.12	800	20241008	6.00	1465	-42.12	20240112	800	6.00	20241008	1465	-42.12	20240112	800	6.00	20241008	0.05	N	083660	200	122 억	84316	N	N	N	N
57	20241022	160702	57	100.00	KOSDAQ		화학	N	N	N	N	N	836	-5	5	-0.59	14266606	17224	20.58	840	849	810	1093	589	841	828.30	0.14	-2466	855	848	834	827	813	851	830	122	252	200	570	1	1	61247181	512	-6.29	2.24	12	0.03	-133.00	373.00	1465	20240112	-42.94	800	20241008	4.50	1465	-42.94	20240112	800	4.50	20241008	1465	-42.94	20240112	800	4.50	20241008	0.05	N	083660	200	122 억	86689	N	N	N	N
58	20241022	150712	57	100.00	KOSDAQ		화학	N	N	N	N	N	823	-18	5	-2.14	11605778	14002	16.73	840	849	810	1093	589	841	828.87	0.14	-1967	855	848	834	827	813	851	830	122	252	200	570	1	1	61247181	504	-6.19	2.21	12	0.02	-133.00	373.00	1465	20240112	-43.82	800	20241008	2.88	1465	-43.82	20240112	800	2.88	20241008	1465	-43.82	20240112	800	2.88	20241008	0.05	N	083660	200	122 억	86689	N	N	N	N
59	20241022	140711	57	100.00	KOSDAQ		화학	N	N	N	N	N	838	-3	5	-0.36	5600656	6682	7.98	840	849	830	1093	589	841	838.17	0.14	-1720	855	848	834	827	813	851	830	122	252	200	570	1	1	61247181	513	-6.30	2.25	12	0.01	-133.00	373.00	1465	20240112	-42.80	800	20241008	4.75	1465	-42.80	20240112	800	4.75	20241008	1465	-42.80	20240112	800	4.75	20241008	0.05	N	083660	200	122 억	86689	N	N	N	N
60	20241022	130712	57	100.00	KOSDAQ		화학	N	N	N	N	N	836	-5	5	-0.59	5271981	6288	7.51	840	849	830	1093	589	841	838.42	0.14	-1527	855	848	834	827	813	851	830	122	252	200	570	1	1	61247181	512	-6.29	2.24	12	0.01	-133.00	373.00	1465	20240112	-42.94	800	20241008	4.50	1465	-42.94	20240112	800	4.50	20241008	1465	-42.94	20240112	800	4.50	20241008	0.05	N	083660	200	122 억	86689	N	N	N	N
61	20241022	120710	57	100.00	KOSDAQ		화학	N	N	N	N	N	835	-6	5	-0.71	3272180	3895	4.65	840	849	830	1093	589	841	840.10	0.14	-945	855	848	834	827	813	851	830	122	252	200	570	1	1	61247181	511	-6.28	2.24	12	0.01	-133.00	373.00	1465	20240112	-43.00	800	20241008	4.38	1465	-43.00	20240112	800	4.38	20241008	1465	-43.00	20240112	800	4.38	20241008	0.05	N	083660	200	122 억	86689	N	N	N	N
62	20241022	110706	57	100.00	KOSDAQ		화학	N	N	N	N	N	844	3	2	0.36	1661518	1982	2.37	840	849	830	1093	589	841	838.30	0.14	-303	855	848	834	827	813	851	830	122	252	200	570	1	1	61247181	517	-6.35	2.26	12	0.00	-133.00	373.00	1465	20240112	-42.39	800	20241008	5.50	1465	-42.39	20240112	800	5.50	20241008	1465	-42.39	20240112	800	5.50	20241008	0.05	N	083660	200	122 억	86689	N	N	N	N
63	20241022	100708	57	100.00	KOSDAQ		화학	N	N	N	N	N	846	5	2	0.59	323738	383	0.46	840	849	839	1093	589	841	845.27	0.14	-240	855	848	834	827	813	851	830	122	252	200	570	1	1	61247181	518	-6.36	2.27	12	0.00	-133.00	373.00	1465	20240112	-42.25	800	20241008	5.75	1465	-42.25	20240112	800	5.75	20241008	1465	-42.25	20240112	800	5.75	20241008	0.05	N	083660	200	122 억	86689	N	N	N	N
64	20241022	090707	57	100.00	KOSDAQ		화학	N	N	N	N	N	849	8	2	0.95	112833	134	0.16	840	849	840	1093	589	841	842.04	0.14	-93	855	848	834	827	813	851	830	122	252	200	570	1	1	61247181	520	-6.38	2.28	12	0.00	-133.00	373.00	1465	20240112	-42.05	800	20241008	6.12	1465	-42.05	20240112	800	6.12	20241008	1465	-42.05	20240112	800	6.12	20241008	0.05	N	083660	200	122 억	86689	N	N	N	N
65	20241021	160701	57	100.00	KOSDAQ		화학	N	N	N	N	N	841	0	3	0.00	69340971	83680	330.83	820	841	820	1093	589	841	828.64	0.14	859	867	853	838	824	809	846	817	122	252	200	570	1	1	61247181	515	-6.32	2.25	12	0.14	-133.00	373.00	1465	20240112	-42.59	800	20241008	5.12	1465	-42.59	20240112	800	5.12	20241008	1465	-42.59	20240112	800	5.12	20241008	0.05	N	083660	200	122 억	85830	N	N	N	N
66	20241021	150706	57	100.00	KOSDAQ		화학	N	N	N	N	N	841	0	3	0.00	57589053	69681	275.48	820	841	820	1093	589	841	826.47	0.14	1877	867	853	838	824	809	846	817	122	252	200	570	1	1	61247181	515	-6.32	2.25	12	0.11	-133.00	373.00	1465	20240112	-42.59	800	20241008	5.12	1465	-42.59	20240112	800	5.12	20241008	1465	-42.59	20240112	800	5.12	20241008	0.05	N	083660	200	122 억	85830	N	N	N	N
67	20241021	140708	57	100.00	KOSDAQ		화학	N	N	N	N	N	841	0	3	0.00	57504953	69581	275.09	820	841	820	1093	589	841	826.45	0.14	1877	867	853	838	824	809	846	817	122	252	200	570	1	1	61247181	515	-6.32	2.25	12	0.11	-133.00	373.00	1465	20240112	-42.59	800	20241008	5.12	1465	-42.59	20240112	800	5.12	20241008	1465	-42.59	20240112	800	5.12	20241008	0.05	N	083660	200	122 억	85830	N	N	N	N
68	20241021	130705	57	100.00	KOSDAQ		화학	N	N	N	N	N	839	-2	5	-0.24	57216792	69238	273.73	820	841	820	1093	589	841	826.38	0.14	1881	867	853	838	824	809	846	817	122	252	200	570	1	1	61247181	514	-6.31	2.25	12	0.11	-133.00	373.00	1465	20240112	-42.73	800	20241008	4.88	1465	-42.73	20240112	800	4.88	20241008	1465	-42.73	20240112	800	4.88	20241008	0.05	N	083660	200	122 억	85830	N	N	N	N
69	20241021	120706	57	100.00	KOSDAQ		화학	N	N	N	N	N	841	0	3	0.00	47478753	57526	227.43	820	841	820	1093	589	841	825.34	0.14	2381	867	853	838	824	809	846	817	122	252	200	570	1	1	61247181	515	-6.32	2.25	12	0.09	-133.00	373.00	1465	20240112	-42.59	800	20241008	5.12	1465	-42.59	20240112	800	5.12	20241008	1465	-42.59	20240112	800	5.12	20241008	0.05	N	083660	200	122 억	85830	N	N	N	N
70	20241021	110702	57	100.00	KOSDAQ		화학	N	N	N	N	N	829	-12	5	-1.43	31009474	37517	148.32	820	841	820	1093	589	841	826.54	0.14	1327	867	853	838	824	809	846	817	122	252	200	570	1	1	61247181	508	-6.23	2.22	12	0.06	-133.00	373.00	1465	20240112	-43.41	800	20241008	3.62	1465	-43.41	20240112	800	3.62	20241008	1465	-43.41	20240112	800	3.62	20241008	0.05	N	083660	200	122 억	85830	N	N	N	N
71	20241021	100705	57	100.00	KOSDAQ		화학	N	N	N	N	N	840	-1	5	-0.12	26696094	32321	127.78	820	841	820	1093	589	841	825.97	0.14	67	867	853	838	824	809	846	817	122	252	200	570	1	1	61247181	514	-6.32	2.25	12	0.05	-133.00	373.00	1465	20240112	-42.66	800	20241008	5.00	1465	-42.66	20240112	800	5.00	20241008	1465	-42.66	20240112	800	5.00	20241008	0.05	N	083660	200	122 억	85830	N	N	N	N
72	20241021	090703	57	100.00	KOSDAQ		화학	N	N	N	N	N	830	-11	5	-1.31	2767076	3369	13.32	820	830	820	1093	589	841	821.33	0.14	676	867	853	838	824	809	846	817	122	252	200	570	1	1	61247181	508	-6.24	2.23	12	0.01	-133.00	373.00	1465	20240112	-43.34	800	20241008	3.75	1465	-43.34	20240112	800	3.75	20241008	1465	-43.34	20240112	800	3.75	20241008	0.05	N	083660	200	122 억	85830	N	N	N	N
73	20241018	160702	57	100.00	KOSDAQ		화학	N	N	N	N	N	841	-7	5	-0.83	16131117	19194	120.54	852	852	823	1102	594	848	840.42	0.14	-250	862	854	842	834	822	859	839	122	254	200	570	1	1	61247181	515	-6.32	2.25	12	0.03	-133.00	373.00	1465	20240112	-42.59	800	20241008	5.12	1465	-42.59	20240112	800	5.12	20241008	1465	-42.59	20240112	800	5.12	20241008	0.05	N	083660	200	122 억	86045	N	N	N	N
74	20241018	150722	57	100.00	KOSDAQ		화학	N	N	N	N	N	841	-7	5	-0.83	12124733	14428	90.61	852	852	823	1102	594	848	840.36	0.14	-165	862	854	842	834	822	859	839	122	254	200	570	1	1	61247181	515	-6.32	2.25	12	0.02	-133.00	373.00	1465	20240112	-42.59	800	20241008	5.12	1465	-42.59	20240112	800	5.12	20241008	1465	-42.59	20240112	800	5.12	20241008	0.05	N	083660	200	122 억	86045	N	N	N	N
75	20241018	140721	57	100.00	KOSDAQ		화학	N	N	N	N	N	848	0	3	0.00	8810583	10439	65.56	852	852	838	1102	594	848	844.01	0.14	-163	862	854	842	834	822	859	839	122	254	200	570	1	1	61247181	519	-6.38	2.27	12	0.02	-133.00	373.00	1465	20240112	-42.12	800	20241008	6.00	1465	-42.12	20240112	800	6.00	20241008	1465	-42.12	20240112	800	6.00	20241008	0.05	N	083660	200	122 억	86045	N	N	N	N
76	20241018	130708	57	100.00	KOSDAQ		화학	N	N	N	N	N	838	-10	5	-1.18	8763093	10383	65.20	852	852	838	1102	594	848	843.98	0.14	-163	862	854	842	834	822	859	839	122	254	200	570	1	1	61247181	513	-6.30	2.25	12	0.02	-133.00	373.00	1465	20240112	-42.80	800	20241008	4.75	1465	-42.80	20240112	800	4.75	20241008	1465	-42.80	20240112	800	4.75	20241008	0.05	N	083660	200	122 억	86045	N	N	N	N
77	20241018	120716	57	100.00	KOSDAQ		화학	N	N	N	N	N	849	1	2	0.12	8584265	10172	63.88	852	852	840	1102	594	848	843.91	0.14	-163	862	854	842	834	822	859	839	122	254	200	570	1	1	61247181	520	-6.38	2.28	12	0.02	-133.00	373.00	1465	20240112	-42.05	800	20241008	6.12	1465	-42.05	20240112	800	6.12	20241008	1465	-42.05	20240112	800	6.12	20241008	0.05	N	083660	200	122 억	86045	N	N	N	N
78	20241018	110712	57	100.00	KOSDAQ		화학	N	N	N	N	N	849	1	2	0.12	8584265	10172	63.88	852	852	840	1102	594	848	843.91	0.14	-163	862	854	842	834	822	859	839	122	254	200	570	1	1	61247181	520	-6.38	2.28	12	0.02	-133.00	373.00	1465	20240112	-42.05	800	20241008	6.12	1465	-42.05	20240112	800	6.12	20241008	1465	-42.05	20240112	800	6.12	20241008	0.05	N	083660	200	122 억	86045	N	N	N	N
79	20241018	100704	57	100.00	KOSDAQ		화학	N	N	N	N	N	850	2	2	0.24	118876	140	0.88	852	852	845	1102	594	848	849.11	0.14	-2	862	854	842	834	822	859	839	122	254	200	570	1	1	61247181	521	-6.39	2.28	12	0.00	-133.00	373.00	1465	20240112	-41.98	800	20241008	6.25	1465	-41.98	20240112	800	6.25	20241008	1465	-41.98	20240112	800	6.25	20241008	0.05	N	083660	200	122 억	86045	N	N	N	N
80	20241018	090706	57	100.00	KOSDAQ		화학	N	N	N	N	N	852	4	2	0.47	8520	10	0.06	852	852	852	1102	594	848	852.00	0.14	0	862	854	842	834	822	859	839	122	254	200	570	1	1	61247181	522	-6.41	2.28	12	0.00	-133.00	373.00	1465	20240112	-41.84	800	20241008	6.50	1465	-41.84	20240112	800	6.50	20241008	1465	-41.84	20240112	800	6.50	20241008	0.05	N	083660	200	122 억	86045	N	N	N	N
81	20241017	160704	57	100.00	KOSDAQ		화학	N	N	N	N	N	848	8	2	0.95	13367695	15924	63.45	839	850	830	1092	588	840	839.47	0.14	-969	888	864	846	822	804	876	834	122	252	200	570	1	1	61247181	519	-6.38	2.27	12	0.03	-133.00	373.00	1465	20240112	-42.12	800	20241008	6.00	1465	-42.12	20240112	800	6.00	20241008	1465	-42.12	20240112	800	6.00	20241008	0.05	N	083660	200	122 억	87014	N	N	N	N
82	20241017	150707	57	100.00	KOSDAQ		화학	N	N	N	N	N	849	9	2	1.07	12689295	15124	60.26	839	850	830	1092	588	840	839.02	0.14	-737	888	864	846	822	804	876	834	122	252	200	570	1	1	61247181	520	-6.38	2.28	12	0.02	-133.00	373.00	1465	20240112	-42.05	800	20241008	6.12	1465	-42.05	20240112	800	6.12	20241008	1465	-42.05	20240112	800	6.12	20241008	0.05	N	083660	200	122 억	87014	N	N	N	N
83	20241017	140707	57	100.00	KOSDAQ		화학	N	N	N	N	N	849	9	2	1.07	11369901	13569	54.07	839	850	830	1092	588	840	837.93	0.14	-728	888	864	846	822	804	876	834	122	252	200	570	1	1	61247181	520	-6.38	2.28	12	0.02	-133.00	373.00	1465	20240112	-42.05	800	20241008	6.12	1465	-42.05	20240112	800	6.12	20241008	1465	-42.05	20240112	800	6.12	20241008	0.05	N	083660	200	122 억	87014	N	N	N	N
84	20241017	130705	57	100.00	KOSDAQ		화학	N	N	N	N	N	850	10	2	1.19	8960044	10706	42.66	839	850	830	1092	588	840	836.92	0.14	-814	888	864	846	822	804	876	834	122	252	200	570	1	1	61247181	521	-6.39	2.28	12	0.02	-133.00	373.00	1465	20240112	-41.98	800	20241008	6.25	1465	-41.98	20240112	800	6.25	20241008	1465	-41.98	20240112	800	6.25	20241008	0.05	N	083660	200	122 억	87014	N	N	N	N
85	20241017	120707	57	100.00	KOSDAQ		화학	N	N	N	N	N	849	9	2	1.07	7424132	8897	35.45	839	849	830	1092	588	840	834.45	0.14	-364	888	864	846	822	804	876	834	122	252	200	570	1	1	61247181	520	-6.38	2.28	12	0.01	-133.00	373.00	1465	20240112	-42.05	800	20241008	6.12	1465	-42.05	20240112	800	6.12	20241008	1465	-42.05	20240112	800	6.12	20241008	0.05	N	083660	200	122 억	87014	N	N	N	N
86	20241017	110707	57	100.00	KOSDAQ		화학	N	N	N	N	N	840	0	3	0.00	3006330	3596	14.33	839	840	830	1092	588	840	836.02	0.14	-202	888	864	846	822	804	876	834	122	252	200	570	1	1	61247181	514	-6.32	2.25	12	0.01	-133.00	373.00	1465	20240112	-42.66	800	20241008	5.00	1465	-42.66	20240112	800	5.00	20241008	1465	-42.66	20240112	800	5.00	20241008	0.05	N	083660	200	122 억	87014	N	N	N	N
87	20241017	100707	57	100.00	KOSDAQ		화학	N	N	N	N	N	840	0	3	0.00	3006330	3596	14.33	839	840	830	1092	588	840	836.02	0.14	-202	888	864	846	822	804	876	834	122	252	200	570	1	1	61247181	514	-6.32	2.25	12	0.01	-133.00	373.00	1465	20240112	-42.66	800	20241008	5.00	1465	-42.66	20240112	800	5.00	20241008	1465	-42.66	20240112	800	5.00	20241008	0.05	N	083660	200	122 억	87014	N	N	N	N
88	20241017	090701	57	100.00	KOSDAQ		화학	N	N	N	N	N	839	-1	5	-0.12	1434527	1714	6.83	839	839	830	1092	588	840	836.95	0.14	-195	888	864	846	822	804	876	834	122	252	200	570	1	1	61247181	514	-6.31	2.25	12	0.00	-133.00	373.00	1465	20240112	-42.73	800	20241008	4.88	1465	-42.73	20240112	800	4.88	20241008	1465	-42.73	20240112	800	4.88	20241008	0.05	N	083660	200	122 억	87014	N	N	N	N
89	20241016	160659	57	100.00	KOSDAQ		화학	N	N	N	N	N	840	-7	5	-0.83	18431210	22058	136.68	835	870	828	1101	593	847	835.58	0.14	-256	868	857	846	835	824	858	836	122	254	200	570	1	1	61247181	514	-6.32	2.25	12	0.04	-133.00	373.00	1465	20240112	-42.66	800	20241008	5.00	1465	-42.66	20240112	800	5.00	20241008	1465	-42.66	20240112	800	5.00	20241008	0.05	N	083660	200	122 억	87270	N	N	N	N
90	20241016	150702	57	100.00	KOSDAQ		화학	N	N	N	N	N	848	1	2	0.12	17927210	21458	132.97	835	870	828	1101	593	847	835.46	0.14	-256	868	857	846	835	824	858	836	122	254	200	570	1	1	61247181	519	-6.38	2.27	12	0.04	-133.00	373.00	1465	20240112	-42.12	800	20241008	6.00	1465	-42.12	20240112	800	6.00	20241008	1465	-42.12	20240112	800	6.00	20241008	0.05	N	083660	200	122 억	87270	N	N	N	N
91	20241016	140702	57	100.00	KOSDAQ		화학	N	N	N	N	N	848	1	2	0.12	17927210	21458	132.97	835	870	828	1101	593	847	835.46	0.14	-256	868	857	846	835	824	858	836	122	254	200	570	1	1	61247181	519	-6.38	2.27	12	0.04	-133.00	373.00	1465	20240112	-42.12	800	20241008	6.00	1465	-42.12	20240112	800	6.00	20241008	1465	-42.12	20240112	800	6.00	20241008	0.05	N	083660	200	122 억	87270	N	N	N	N
92	20241016	130700	57	100.00	KOSDAQ		화학	N	N	N	N	N	846	-1	5	-0.12	16261970	19462	120.60	835	870	828	1101	593	847	835.58	0.14	-169	868	857	846	835	824	858	836	122	254	200	570	1	1	61247181	518	-6.36	2.27	12	0.03	-133.00	373.00	1465	20240112	-42.25	800	20241008	5.75	1465	-42.25	20240112	800	5.75	20241008	1465	-42.25	20240112	800	5.75	20241008	0.05	N	083660	200	122 억	87270	N	N	N	N
93	20241016	120700	57	100.00	KOSDAQ		화학	N	N	N	N	N	847	0	3	0.00	14130025	16909	104.78	835	870	828	1101	593	847	835.65	0.14	-168	868	857	846	835	824	858	836	122	254	200	570	1	1	61247181	519	-6.37	2.27	12	0.03	-133.00	373.00	1465	20240112	-42.18	800	20241008	5.88	1465	-42.18	20240112	800	5.88	20241008	1465	-42.18	20240112	800	5.88	20241008	0.05	N	083660	200	122 억	87270	N	N	N	N
94	20241016	110658	57	100.00	KOSDAQ		화학	N	N	N	N	N	841	-6	5	-0.71	12849483	15382	95.32	835	870	828	1101	593	847	835.36	0.14	-118	868	857	846	835	824	858	836	122	254	200	570	1	1	61247181	515	-6.32	2.25	12	0.03	-133.00	373.00	1465	20240112	-42.59	800	20241008	5.12	1465	-42.59	20240112	800	5.12	20241008	1465	-42.59	20240112	800	5.12	20241008	0.05	N	083660	200	122 억	87270	N	N	N	N
95	20241016	100700	57	100.00	KOSDAQ		화학	N	N	N	N	N	839	-8	5	-0.94	11536706	13815	85.61	835	870	828	1101	593	847	835.09	0.14	-117	868	857	846	835	824	858	836	122	254	200	570	1	1	61247181	514	-6.31	2.25	12	0.02	-133.00	373.00	1465	20240112	-42.73	800	20241008	4.88	1465	-42.73	20240112	800	4.88	20241008	1465	-42.73	20240112	800	4.88	20241008	0.05	N	083660	200	122 억	87270	N	N	N	N
96	20241016	090701	57	100.00	KOSDAQ		화학	N	N	N	N	N	830	-17	5	-2.01	2038638	2446	15.16	835	835	830	1101	593	847	833.46	0.14	1293	868	857	846	835	824	858	836	122	254	200	570	1	1	61247181	508	-6.24	2.23	12	0.00	-133.00	373.00	1465	20240112	-43.34	800	20241008	3.75	1465	-43.34	20240112	800	3.75	20241008	1465	-43.34	20240112	800	3.75	20241008	0.05	N	083660	200	122 억	87270	N	N	N	N
97	20241015	160655	57	100.00	KOSDAQ		화학	N	N	N	N	N	847	-2	5	-0.24	11052719	13060	244.07	847	857	835	1103	595	849	846.30	0.14	-290	881	864	847	830	813	873	839	122	254	200	570	1	1	61247181	519	-6.37	2.27	12	0.02	-133.00	373.00	1465	20240112	-42.18	800	20241008	5.88	1465	-42.18	20240112	800	5.88	20241008	1465	-42.18	20240112	800	5.88	20241008	0.05	N	083660	200	122 억	87560	N	N	N	N
98	20241015	150703	57	100.00	KOSDAQ		화학	N	N	N	N	N	847	-2	5	-0.24	6128357	7245	135.40	847	857	835	1103	595	849	845.87	0.14	-154	881	864	847	830	813	873	839	122	254	200	570	1	1	61247181	519	-6.37	2.27	12	0.01	-133.00	373.00	1465	20240112	-42.18	800	20241008	5.88	1465	-42.18	20240112	800	5.88	20241008	1465	-42.18	20240112	800	5.88	20241008	0.05	N	083660	200	122 억	87560	N	N	N	N
99	20241015	140701	57	100.00	KOSDAQ		화학	N	N	N	N	N	847	-2	5	-0.24	6105664	7218	134.89	847	857	835	1103	595	849	845.89	0.14	-154	881	864	847	830	813	873	839	122	254	200	570	1	1	61247181	519	-6.37	2.27	12	0.01	-133.00	373.00	1465	20240112	-42.18	800	20241008	5.88	1465	-42.18	20240112	800	5.88	20241008	1465	-42.18	20240112	800	5.88	20241008	0.05	N	083660	200	122 억	87560	N	N	N	N
100	20241015	130658	57	100.00	KOSDAQ		화학	N	N	N	N	N	849	0	3	0.00	4453326	5254	98.19	847	857	835	1103	595	849	847.61	0.14	-149	881	864	847	830	813	873	839	122	254	200	570	1	1	61247181	520	-6.38	2.28	12	0.01	-133.00	373.00	1465	20240112	-42.05	800	20241008	6.12	1465	-42.05	20240112	800	6.12	20241008	1465	-42.05	20240112	800	6.12	20241008	0.05	N	083660	200	122 억	87560	N	N	N	N
101	20241015	120700	57	100.00	KOSDAQ		화학	N	N	N	N	N	849	0	3	0.00	4436346	5234	97.81	847	857	835	1103	595	849	847.60	0.14	-149	881	864	847	830	813	873	839	122	254	200	570	1	1	61247181	520	-6.38	2.28	12	0.01	-133.00	373.00	1465	20240112	-42.05	800	20241008	6.12	1465	-42.05	20240112	800	6.12	20241008	1465	-42.05	20240112	800	6.12	20241008	0.05	N	083660	200	122 억	87560	N	N	N	N
102	20241015	110708	57	100.00	KOSDAQ		화학	N	N	N	N	N	850	1	2	0.12	2732106	3211	60.01	847	857	847	1103	595	849	850.86	0.14	-45	881	864	847	830	813	873	839	122	254	200	570	1	1	61247181	521	-6.39	2.28	12	0.01	-133.00	373.00	1465	20240112	-41.98	800	20241008	6.25	1465	-41.98	20240112	800	6.25	20241008	1465	-41.98	20240112	800	6.25	20241008	0.05	N	083660	200	122 억	87560	N	N	N	N
103	20241015	100700	57	100.00	KOSDAQ		화학	N	N	N	N	N	856	7	2	0.82	2725313	3203	59.86	847	857	847	1103	595	849	850.86	0.14	-38	881	864	847	830	813	873	839	122	254	200	570	1	1	61247181	524	-6.44	2.29	12	0.01	-133.00	373.00	1465	20240112	-41.57	800	20241008	7.00	1465	-41.57	20240112	800	7.00	20241008	1465	-41.57	20240112	800	7.00	20241008	0.05	N	083660	200	122 억	87560	N	N	N	N
104	20241015	090658	57	100.00	KOSDAQ		화학	N	N	N	N	N	851	2	2	0.24	1104967	1303	24.35	847	851	847	1103	595	849	848.02	0.14	-6	881	864	847	830	813	873	839	122	254	200	570	1	1	61247181	521	-6.40	2.28	12	0.00	-133.00	373.00	1465	20240112	-41.91	800	20241008	6.38	1465	-41.91	20240112	800	6.38	20241008	1465	-41.91	20240112	800	6.38	20241008	0.05	N	083660	200	122 억	87560	N	N	N	N
105	20241014	160642	57	100.00	KOSDAQ		화학	N	N	N	N	N	849	9	2	1.07	4478277	5351	43.09	830	864	830	1092	588	840	836.90	0.14	239	905	872	856	823	807	864	815	122	252	200	570	1	1	61247181	520	-6.38	2.28	12	0.01	-133.00	373.00	1465	20240112	-42.05	800	20241008	6.12	1465	-42.05	20240112	800	6.12	20241008	1465	-42.05	20240112	800	6.12	20241008	0.05	N	083660	200	122 억	87321	N	N	N	N
106	20241014	150652	57	100.00	KOSDAQ		화학	N	N	N	N	N	849	9	2	1.07	4174437	4991	40.19	830	864	830	1092	588	840	836.39	0.14	242	905	872	856	823	807	864	815	122	252	200	570	1	1	61247181	520	-6.38	2.28	12	0.01	-133.00	373.00	1465	20240112	-42.05	800	20241008	6.12	1465	-42.05	20240112	800	6.12	20241008	1465	-42.05	20240112	800	6.12	20241008	0.05	N	083660	200	122 억	87321	N	N	N	N
107	20241014	140651	57	100.00	KOSDAQ		화학	N	N	N	N	N	845	5	2	0.60	3930557	4703	37.87	830	864	830	1092	588	840	835.76	0.14	370	905	872	856	823	807	864	815	122	252	200	570	1	1	61247181	518	-6.35	2.27	12	0.01	-133.00	373.00	1465	20240112	-42.32	800	20241008	5.62	1465	-42.32	20240112	800	5.62	20241008	1465	-42.32	20240112	800	5.62	20241008	0.05	N	083660	200	122 억	87321	N	N	N	N
108	20241014	130651	57	100.00	KOSDAQ		화학	N	N	N	N	N	849	9	2	1.07	3919547	4690	37.76	830	864	830	1092	588	840	835.72	0.14	373	905	872	856	823	807	864	815	122	252	200	570	1	1	61247181	520	-6.38	2.28	12	0.01	-133.00	373.00	1465	20240112	-42.05	800	20241008	6.12	1465	-42.05	20240112	800	6.12	20241008	1465	-42.05	20240112	800	6.12	20241008	0.05	N	083660	200	122 억	87321	N	N	N	N
109	20241014	120643	57	100.00	KOSDAQ		화학	N	N	N	N	N	849	9	2	1.07	3575523	4280	34.46	830	864	830	1092	588	840	835.40	0.14	390	905	872	856	823	807	864	815	122	252	200	570	1	1	61247181	520	-6.38	2.28	12	0.01	-133.00	373.00	1465	20240112	-42.05	800	20241008	6.12	1465	-42.05	20240112	800	6.12	20241008	1465	-42.05	20240112	800	6.12	20241008	0.05	N	083660	200	122 억	87321	N	N	N	N
110	20241014	110644	57	100.00	KOSDAQ		화학	N	N	N	N	N	850	10	2	1.19	1727630	2057	16.56	830	864	830	1092	588	840	839.88	0.14	-154	905	872	856	823	807	864	815	122	252	200	570	1	1	61247181	521	-6.39	2.28	12	0.00	-133.00	373.00	1465	20240112	-41.98	800	20241008	6.25	1465	-41.98	20240112	800	6.25	20241008	1465	-41.98	20240112	800	6.25	20241008	0.05	N	083660	200	122 억	87321	N	N	N	N
111	20241014	100643	57	100.00	KOSDAQ		화학	N	N	N	N	N	850	10	2	1.19	727029	861	6.93	830	864	830	1092	588	840	844.40	0.14	-154	905	872	856	823	807	864	815	122	252	200	570	1	1	61247181	521	-6.39	2.28	12	0.00	-133.00	373.00	1465	20240112	-41.98	800	20241008	6.25	1465	-41.98	20240112	800	6.25	20241008	1465	-41.98	20240112	800	6.25	20241008	0.05	N	083660	200	122 억	87321	N	N	N	N
112	20241014	090648	57	100.00	KOSDAQ		화학	N	N	N	N	N	864	24	2	2.86	522837	622	5.01	830	864	830	1092	588	840	840.57	0.14	3	905	872	856	823	807	864	815	122	252	200	570	1	1	61247181	529	-6.50	2.32	12	0.00	-133.00	373.00	1465	20240112	-41.02	800	20241008	8.00	1465	-41.02	20240112	800	8.00	20241008	1465	-41.02	20240112	800	8.00	20241008	0.05	N	083660	200	122 억	87321	N	N	N	N
113	20241011	160633	57	100.00	KOSDAQ		화학	N	N	N	N	N	840	-10	5	-1.18	10662314	12419	45.74	889	889	840	1105	595	850	858.55	0.14	-775	896	873	847	824	798	884	835	122	255	200	570	1	1	61247181	514	-6.32	2.25	12	0.02	-133.00	373.00	1465	20240112	-42.66	800	20241008	5.00	1465	-42.66	20240112	800	5.00	20241008	1465	-42.66	20240112	800	5.00	20241008	0.05	N	083660	200	122 억	88087	N	N	N	N
114	20241011	150644	57	100.00	KOSDAQ		화학	N	N	N	N	N	849	-1	5	-0.12	9876715	11486	42.31	889	889	842	1105	595	850	859.89	0.14	-774	896	873	847	824	798	884	835	122	255	200	570	1	1	61247181	520	-6.38	2.28	12	0.02	-133.00	373.00	1465	20240112	-42.05	800	20241008	6.12	1465	-42.05	20240112	800	6.12	20241008	1465	-42.05	20240112	800	6.12	20241008	0.05	N	083660	200	122 억	88087	N	N	N	N
115	20241011	140645	57	100.00	KOSDAQ		화학	N	N	N	N	N	855	5	2	0.59	9810441	11408	42.02	889	889	842	1105	595	850	859.96	0.14	-774	896	873	847	824	798	884	835	122	255	200	570	1	1	61247181	524	-6.43	2.29	12	0.02	-133.00	373.00	1465	20240112	-41.64	800	20241008	6.88	1465	-41.64	20240112	800	6.88	20241008	1465	-41.64	20240112	800	6.88	20241008	0.05	N	083660	200	122 억	88087	N	N	N	N
116	20241011	130646	57	100.00	KOSDAQ		화학	N	N	N	N	N	864	14	2	1.65	9801891	11398	41.98	889	889	842	1105	595	850	859.97	0.14	-774	896	873	847	824	798	884	835	122	255	200	570	1	1	61247181	529	-6.50	2.32	12	0.02	-133.00	373.00	1465	20240112	-41.02	800	20241008	8.00	1465	-41.02	20240112	800	8.00	20241008	1465	-41.02	20240112	800	8.00	20241008	0.05	N	083660	200	122 억	88087	N	N	N	N
117	20241011	120641	57	100.00	KOSDAQ		화학	N	N	N	N	N	865	15	2	1.76	9168557	10665	39.28	889	889	842	1105	595	850	859.69	0.14	-239	896	873	847	824	798	884	835	122	255	200	570	1	1	61247181	530	-6.50	2.32	12	0.02	-133.00	373.00	1465	20240112	-40.96	800	20241008	8.12	1465	-40.96	20240112	800	8.12	20241008	1465	-40.96	20240112	800	8.12	20241008	0.05	N	083660	200	122 억	88087	N	N	N	N
118	20241011	110640	57	100.00	KOSDAQ		화학	N	N	N	N	N	860	10	2	1.18	2855505	3311	12.20	889	889	846	1105	595	850	862.43	0.14	-63	896	873	847	824	798	884	835	122	255	200	570	1	1	61247181	527	-6.47	2.31	12	0.01	-133.00	373.00	1465	20240112	-41.30	800	20241008	7.50	1465	-41.30	20240112	800	7.50	20241008	1465	-41.30	20240112	800	7.50	20241008	0.05	N	083660	200	122 억	88087	N	N	N	N
119	20241011	100649	57	100.00	KOSDAQ		화학	N	N	N	N	N	865	15	2	1.76	1997778	2317	8.53	889	889	850	1105	595	850	862.23	0.14	-65	896	873	847	824	798	884	835	122	255	200	570	1	1	61247181	530	-6.50	2.32	12	0.00	-133.00	373.00	1465	20240112	-40.96	800	20241008	8.12	1465	-40.96	20240112	800	8.12	20241008	1465	-40.96	20240112	800	8.12	20241008	0.05	N	083660	200	122 억	88087	N	N	N	N
120	20241011	090645	57	100.00	KOSDAQ		화학	N	N	N	N	N	870	20	2	2.35	739157	846	3.12	889	889	851	1105	595	850	873.71	0.14	-32	896	873	847	824	798	884	835	122	255	200	570	1	1	61247181	533	-6.54	2.33	12	0.00	-133.00	373.00	1465	20240112	-40.61	800	20241008	8.75	1465	-40.61	20240112	800	8.75	20241008	1465	-40.61	20240112	800	8.75	20241008	0.05	N	083660	200	122 억	88087	N	N	N	N
121	20241010	160658	57	100.00	KOSDAQ		화학	N	N	N	N	N	850	19	2	2.29	22608987	27035	72.39	831	870	821	1080	582	831	836.28	0.14	2187	877	854	827	804	777	840	790	122	249	200	560	1	1	61247181	521	-6.39	2.28	12	0.04	-133.00	373.00	1465	20240112	-41.98	800	20241008	6.25	1465	-41.98	20240112	800	6.25	20241008	1465	-41.98	20240112	800	6.25	20241008	0.05	N	083660	200	122 억	85890	N	N	N	N
122	20241010	150710	57	100.00	KOSDAQ		화학	N	N	N	N	N	848	17	2	2.05	21601767	25849	69.21	831	870	821	1080	582	831	835.69	0.14	2292	877	854	827	804	777	840	790	122	249	200	560	1	1	61247181	519	-6.38	2.27	12	0.04	-133.00	373.00	1465	20240112	-42.12	800	20241008	6.00	1465	-42.12	20240112	800	6.00	20241008	1465	-42.12	20240112	800	6.00	20241008	0.05	N	083660	200	122 억	85890	N	N	N	N
123	20241010	140704	57	100.00	KOSDAQ		화학	N	N	N	N	N	844	13	2	1.56	20466289	24503	65.61	831	870	821	1080	582	831	835.26	0.14	2272	877	854	827	804	777	840	790	122	249	200	560	1	1	61247181	517	-6.35	2.26	12	0.04	-133.00	373.00	1465	20240112	-42.39	800	20241008	5.50	1465	-42.39	20240112	800	5.50	20241008	1465	-42.39	20240112	800	5.50	20241008	0.05	N	083660	200	122 억	85890	N	N	N	N
124	20241010	130702	57	100.00	KOSDAQ		화학	N	N	N	N	N	843	12	2	1.44	19131600	22913	61.35	831	870	821	1080	582	831	834.97	0.14	2181	877	854	827	804	777	840	790	122	249	200	560	1	1	61247181	516	-6.34	2.26	12	0.04	-133.00	373.00	1465	20240112	-42.46	800	20241008	5.38	1465	-42.46	20240112	800	5.38	20241008	1465	-42.46	20240112	800	5.38	20241008	0.05	N	083660	200	122 억	85890	N	N	N	N
125	20241010	120703	57	100.00	KOSDAQ		화학	N	N	N	N	N	844	13	2	1.56	18650086	22337	59.81	831	870	821	1080	582	831	834.94	0.14	2179	877	854	827	804	777	840	790	122	249	200	560	1	1	61247181	517	-6.35	2.26	12	0.04	-133.00	373.00	1465	20240112	-42.39	800	20241008	5.50	1465	-42.39	20240112	800	5.50	20241008	1465	-42.39	20240112	800	5.50	20241008	0.05	N	083660	200	122 억	85890	N	N	N	N
126	20241010	110702	57	100.00	KOSDAQ		화학	N	N	N	N	N	850	19	2	2.29	15749359	18877	50.54	831	870	821	1080	582	831	834.31	0.14	2818	877	854	827	804	777	840	790	122	249	200	560	1	1	61247181	521	-6.39	2.28	12	0.03	-133.00	373.00	1465	20240112	-41.98	800	20241008	6.25	1465	-41.98	20240112	800	6.25	20241008	1465	-41.98	20240112	800	6.25	20241008	0.05	N	083660	200	122 억	85890	N	N	N	N
127	20241010	100701	57	100.00	KOSDAQ		화학	N	N	N	N	N	825	-6	5	-0.72	14976168	17959	48.09	831	870	821	1080	582	831	833.91	0.14	2795	877	854	827	804	777	840	790	122	249	200	560	1	1	61247181	505	-6.20	2.21	12	0.03	-133.00	373.00	1465	20240112	-43.69	800	20241008	3.12	1465	-43.69	20240112	800	3.12	20241008	1465	-43.69	20240112	800	3.12	20241008	0.05	N	083660	200	122 억	85890	N	N	N	N
128	20241010	090703	57	100.00	KOSDAQ		화학	N	N	N	N	N	869	38	2	4.57	665600	773	2.07	831	870	831	1080	582	831	861.06	0.14	-89	877	854	827	804	777	840	790	122	249	200	560	1	1	61247181	532	-6.53	2.33	12	0.00	-133.00	373.00	1465	20240112	-40.68	800	20241008	8.62	1465	-40.68	20240112	800	8.62	20241008	1465	-40.68	20240112	800	8.62	20241008	0.05	N	083660	200	122 억	85890	N	N	N	N
129	20241008	160657	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	831	-2	5	-0.24	30733923	37348	85.41	833	850	800	1082	584	833	822.89	0.14	-195	868	850	836	818	804	843	811	122	249	200	560	1	1	61247181	509	-6.25	2.23	12	0.06	-133.00	373.00	1465	20240112	-43.28	800	20241008	3.88	1465	-43.28	20240112	800	3.88	20241008	1465	-43.28	20240112	800	3.88	20241008	0.05	N	083660	200	122 억	85886	N	N	N	N
130	20241008	150702	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	830	-3	5	-0.36	27520417	33436	76.47	833	850	800	1082	584	833	823.08	0.14	-57	868	850	836	818	804	843	811	122	249	200	560	1	1	61247181	508	-6.24	2.23	12	0.05	-133.00	373.00	1465	20240112	-43.34	800	20241008	3.75	1465	-43.34	20240112	800	3.75	20241008	1465	-43.34	20240112	800	3.75	20241008	0.05	N	083660	200	122 억	85886	N	N	N	N
131	20241008	140659	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	822	-11	5	-1.32	27027223	32835	75.09	833	850	800	1082	584	833	823.12	0.14	-57	868	850	836	818	804	843	811	122	249	200	560	1	1	61247181	503	-6.18	2.20	12	0.05	-133.00	373.00	1465	20240112	-43.89	800	20241008	2.75	1465	-43.89	20240112	800	2.75	20241008	1465	-43.89	20240112	800	2.75	20241008	0.05	N	083660	200	122 억	85886	N	N	N	N
132	20241008	130659	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	833	0	3	0.00	19951810	24247	55.45	833	850	800	1082	584	833	822.86	0.14	-132	868	850	836	818	804	843	811	122	249	200	560	1	1	61247181	510	-6.26	2.23	12	0.04	-133.00	373.00	1465	20240112	-43.14	800	20241008	4.12	1465	-43.14	20240112	800	4.12	20241008	1465	-43.14	20240112	800	4.12	20241008	0.05	N	083660	200	122 억	85886	N	N	N	N
133	20241008	120659	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	833	0	3	0.00	19762730	24020	54.93	833	850	800	1082	584	833	822.76	0.14	-143	868	850	836	818	804	843	811	122	249	200	560	1	1	61247181	510	-6.26	2.23	12	0.04	-133.00	373.00	1465	20240112	-43.14	800	20241008	4.12	1465	-43.14	20240112	800	4.12	20241008	1465	-43.14	20240112	800	4.12	20241008	0.05	N	083660	200	122 억	85886	N	N	N	N
134	20241008	110658	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	833	0	3	0.00	18701591	22746	52.02	833	850	800	1082	584	833	822.19	0.14	-169	868	850	836	818	804	843	811	122	249	200	560	1	1	61247181	510	-6.26	2.23	12	0.04	-133.00	373.00	1465	20240112	-43.14	800	20241008	4.12	1465	-43.14	20240112	800	4.12	20241008	1465	-43.14	20240112	800	4.12	20241008	0.05	N	083660	200	122 억	85886	N	N	N	N
135	20241008	100701	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	833	0	3	0.00	15611413	18999	43.45	833	850	800	1082	584	833	821.70	0.14	-170	868	850	836	818	804	843	811	122	249	200	560	1	1	61247181	510	-6.26	2.23	12	0.03	-133.00	373.00	1465	20240112	-43.14	800	20241008	4.12	1465	-43.14	20240112	800	4.12	20241008	1465	-43.14	20240112	800	4.12	20241008	0.05	N	083660	200	122 억	85886	N	N	N	N
136	20241008	090659	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	800	-33	5	-3.96	7602592	9310	21.29	833	850	800	1082	584	833	816.60	0.14	-319	868	850	836	818	804	843	811	122	249	200	560	1	1	61247181	490	-6.02	2.14	12	0.02	-133.00	373.00	1465	20240112	-45.39	800	20241008	0.00	1465	-45.39	20240112	800	0.00	20241008	1465	-45.39	20240112	800	0.00	20241008	0.05	N	083660	200	122 억	85886	Y	N	N	N
137	20241007	160701	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	833	-12	5	-1.42	36379569	43725	66.07	845	854	822	1098	592	845	832.01	0.14	-793	905	874	857	826	809	866	818	122	253	200	570	1	1	61247181	510	-6.26	2.23	12	0.07	-133.00	373.00	1465	20240112	-43.14	822	20241007	1.34	1465	-43.14	20240112	822	1.34	20241007	1465	-43.14	20240112	822	1.34	20241007	0.05	N	083660	200	122 억	86582	N	N	N	N
138	20241007	150638	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	833	-12	5	-1.42	33106203	39789	60.12	845	854	822	1098	592	845	832.04	0.14	-720	905	874	857	826	809	866	818	122	253	200	570	1	1	61247181	510	-6.26	2.23	12	0.06	-133.00	373.00	1465	20240112	-43.14	822	20241007	1.34	1465	-43.14	20240112	822	1.34	20241007	1465	-43.14	20240112	822	1.34	20241007	0.05	N	083660	200	122 억	86582	N	N	N	N
139	20241007	140706	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	836	-9	5	-1.07	28441477	34154	51.61	845	854	822	1098	592	845	832.74	0.14	-720	905	874	857	826	809	866	818	122	253	200	570	1	1	61247181	512	-6.29	2.24	12	0.06	-133.00	373.00	1465	20240112	-42.94	822	20241007	1.70	1465	-42.94	20240112	822	1.70	20241007	1465	-42.94	20240112	822	1.70	20241007	0.05	N	083660	200	122 억	86582	N	N	N	N
140	20241007	130639	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	825	-20	5	-2.37	24183905	29003	43.82	845	854	822	1098	592	845	833.84	0.14	-591	905	874	857	826	809	866	818	122	253	200	570	1	1	61247181	505	-6.20	2.21	12	0.05	-133.00	373.00	1465	20240112	-43.69	822	20241007	0.36	1465	-43.69	20240112	822	0.36	20241007	1465	-43.69	20240112	822	0.36	20241007	0.05	N	083660	200	122 억	86582	N	N	N	N
141	20241007	120712	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	833	-12	5	-1.42	21091035	25258	38.16	845	854	822	1098	592	845	835.02	0.14	-469	905	874	857	826	809	866	818	122	253	200	570	1	1	61247181	510	-6.26	2.23	12	0.04	-133.00	373.00	1465	20240112	-43.14	822	20241007	1.34	1465	-43.14	20240112	822	1.34	20241007	1465	-43.14	20240112	822	1.34	20241007	0.05	N	083660	200	122 억	86582	N	N	N	N
142	20241007	110629	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	831	-14	5	-1.66	13045005	15558	23.51	845	854	830	1098	592	845	838.48	0.14	-423	905	874	857	826	809	866	818	122	253	200	570	1	1	61247181	509	-6.25	2.23	12	0.03	-133.00	373.00	1465	20240112	-43.28	830	20241007	0.12	1465	-43.28	20240112	830	0.12	20241007	1465	-43.28	20240112	830	0.12	20241007	0.05	N	083660	200	122 억	86582	N	N	N	N
143	20241007	100629	57	100.00	KOSDAQ		화학	N	N	N	N	N	853	8	2	0.95	2625407	3100	4.68	845	854	845	1098	592	845	846.91	0.14	-418	905	874	857	826	809	866	818	122	253	200	570	1	1	61247181	522	-6.41	2.29	12	0.01	-133.00	373.00	1465	20240112	-41.77	840	20241004	1.55	1465	-41.77	20240112	840	1.55	20241004	1465	-41.77	20240112	840	1.55	20241004	0.05	N	083660	200	122 억	86582	N	N	N	N
144	20241007	090703	57	100.00	KOSDAQ		화학	N	N	N	N	N	848	3	2	0.36	1100193	1302	1.97	845	848	845	1098	592	845	845.00	0.14	-233	905	874	857	826	809	866	818	122	253	200	570	1	1	61247181	519	-6.38	2.27	12	0.00	-133.00	373.00	1465	20240112	-42.12	840	20241004	0.95	1465	-42.12	20240112	840	0.95	20241004	1465	-42.12	20240112	840	0.95	20241004	0.05	N	083660	200	122 억	86582	N	N	N	N
145	20241004	160610	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	845	-33	5	-3.76	56299777	66183	185.89	861	888	840	1141	615	878	850.67	0.14	1477	903	890	875	862	847	883	855	122	263	200	590	1	1	61247181	518	-6.35	2.27	12	0.11	-133.00	373.00	1465	20240112	-42.32	840	20241004	0.60	1465	-42.32	20240112	840	0.60	20241004	1465	-42.32	20240112	840	0.60	20241004	0.05	N	083660	200	122 억	85060	N	N	N	N
146	20241004	150618	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	842	-36	5	-4.10	52277815	61418	172.51	861	888	840	1141	615	878	851.18	0.14	1987	903	890	875	862	847	883	855	122	263	200	590	1	1	61247181	516	-6.33	2.26	12	0.10	-133.00	373.00	1465	20240112	-42.53	840	20241004	0.24	1465	-42.53	20240112	840	0.24	20241004	1465	-42.53	20240112	840	0.24	20241004	0.05	N	083660	200	122 억	85060	N	N	N	N
147	20241004	140619	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	852	-26	5	-2.96	42334071	49614	139.35	861	888	841	1141	615	878	853.27	0.14	1999	903	890	875	862	847	883	855	122	263	200	590	1	1	61247181	522	-6.41	2.28	12	0.08	-133.00	373.00	1465	20240112	-41.84	841	20241004	1.31	1465	-41.84	20240112	841	1.31	20241004	1465	-41.84	20240112	841	1.31	20241004	0.05	N	083660	200	122 억	85060	N	N	N	N
148	20241004	130616	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	852	-26	5	-2.96	36914417	43252	121.48	861	888	841	1141	615	878	853.47	0.14	2005	903	890	875	862	847	883	855	122	263	200	590	1	1	61247181	522	-6.41	2.28	12	0.07	-133.00	373.00	1465	20240112	-41.84	841	20241004	1.31	1465	-41.84	20240112	841	1.31	20241004	1465	-41.84	20240112	841	1.31	20241004	0.05	N	083660	200	122 억	85060	N	N	N	N
149	20241004	120615	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	847	-31	5	-3.53	34302730	40177	112.85	861	888	841	1141	615	878	853.79	0.14	2342	903	890	875	862	847	883	855	122	263	200	590	1	1	61247181	519	-6.37	2.27	12	0.07	-133.00	373.00	1465	20240112	-42.18	841	20241004	0.71	1465	-42.18	20240112	841	0.71	20241004	1465	-42.18	20240112	841	0.71	20241004	0.05	N	083660	200	122 억	85060	N	N	N	N
150	20241004	110612	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	852	-26	5	-2.96	26558526	31011	87.10	861	888	846	1141	615	878	856.42	0.14	2011	903	890	875	862	847	883	855	122	263	200	590	1	1	61247181	522	-6.41	2.28	12	0.05	-133.00	373.00	1465	20240112	-41.84	846	20241004	0.71	1465	-41.84	20240112	846	0.71	20241004	1465	-41.84	20240112	846	0.71	20241004	0.05	N	083660	200	122 억	85060	N	N	N	N
151	20241004	100611	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	861	-17	5	-1.94	9916979	11473	32.22	861	888	860	1141	615	878	864.38	0.14	1653	903	890	875	862	847	883	855	122	263	200	590	1	1	61247181	527	-6.47	2.31	12	0.02	-133.00	373.00	1465	20240112	-41.23	860	20241004	0.12	1465	-41.23	20240112	860	0.12	20241004	1465	-41.23	20240112	860	0.12	20241004	0.05	N	083660	200	122 억	85060	N	N	N	N
152	20241004	090611	57	100.00	KOSDAQ		화학	N	N	N	N	N	875	-3	5	-0.34	1707524	1980	5.56	861	878	861	1141	615	878	862.39	0.14	-1	903	890	875	862	847	883	855	122	263	200	590	1	1	61247181	536	-6.58	2.35	12	0.00	-133.00	373.00	1465	20240112	-40.27	860	20240805	1.74	1465	-40.27	20240112	860	1.74	20240805	1465	-40.27	20240112	860	1.74	20240805	0.05	N	083660	200	122 억	85060	N	N	N	N
153	20241002	160609	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	878	-22	5	-2.44	31035988	35603	211.09	888	888	860	1170	630	900	871.72	0.13	4897	922	911	892	881	862	901	871	122	270	200	610	1	1	61247181	538	-6.60	2.35	12	0.06	-133.00	373.00	1465	20240112	-40.07	860	20241002	2.09	1465	-40.07	20240112	860	2.09	20241002	1465	-40.07	20240112	860	2.09	20241002	0.06	N	083660	200	122 억	80092	N	N	N	N
154	20241002	150619	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	878	-22	5	-2.44	30126473	34567	204.95	888	888	860	1170	630	900	871.54	0.13	5025	922	911	892	881	862	901	871	122	270	200	610	1	1	61247181	538	-6.60	2.35	12	0.06	-133.00	373.00	1465	20240112	-40.07	860	20241002	2.09	1465	-40.07	20240112	860	2.09	20241002	1465	-40.07	20240112	860	2.09	20241002	0.06	N	083660	200	122 억	80092	N	N	N	N
155	20241002	140617	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	877	-23	5	-2.56	25000436	28723	170.30	888	888	860	1170	630	900	870.40	0.13	5073	922	911	892	881	862	901	871	122	270	200	610	1	1	61247181	537	-6.59	2.35	12	0.05	-133.00	373.00	1465	20240112	-40.14	860	20241002	1.98	1465	-40.14	20240112	860	1.98	20241002	1465	-40.14	20240112	860	1.98	20241002	0.06	N	083660	200	122 억	80092	N	N	N	N
156	20241002	130611	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	877	-23	5	-2.56	24255598	27869	165.24	888	888	860	1170	630	900	870.34	0.13	5073	922	911	892	881	862	901	871	122	270	200	610	1	1	61247181	537	-6.59	2.35	12	0.05	-133.00	373.00	1465	20240112	-40.14	860	20241002	1.98	1465	-40.14	20240112	860	1.98	20241002	1465	-40.14	20240112	860	1.98	20241002	0.06	N	083660	200	122 억	80092	N	N	N	N
157	20241002	120607	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	880	-20	5	-2.22	23658746	27189	161.21	888	888	860	1170	630	900	870.16	0.13	5073	922	911	892	881	862	901	871	122	270	200	610	1	1	61247181	539	-6.62	2.36	12	0.04	-133.00	373.00	1465	20240112	-39.93	860	20241002	2.33	1465	-39.93	20240112	860	2.33	20241002	1465	-39.93	20240112	860	2.33	20241002	0.06	N	083660	200	122 억	80092	N	N	N	N
158	20241002	110602	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	877	-23	5	-2.56	21573747	24815	147.13	888	888	860	1170	630	900	869.38	0.13	5073	922	911	892	881	862	901	871	122	270	200	610	1	1	61247181	537	-6.59	2.35	12	0.04	-133.00	373.00	1465	20240112	-40.14	860	20241002	1.98	1465	-40.14	20240112	860	1.98	20241002	1465	-40.14	20240112	860	1.98	20241002	0.06	N	083660	200	122 억	80092	N	N	N	N
159	20241002	100601	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	861	-39	5	-4.33	20786201	23916	141.80	888	888	860	1170	630	900	869.13	0.13	5464	922	911	892	881	862	901	871	122	270	200	610	1	1	61247181	527	-6.47	2.31	12	0.04	-133.00	373.00	1465	20240112	-41.23	860	20241002	0.12	1465	-41.23	20240112	860	0.12	20241002	1465	-41.23	20240112	860	0.12	20241002	0.06	N	083660	200	122 억	80092	N	N	N	N
160	20241002	090559	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	861	-39	5	-4.33	15812190	18196	107.89	888	888	860	1170	630	900	868.99	0.13	5495	922	911	892	881	862	901	871	122	270	200	610	1	1	61247181	527	-6.47	2.31	12	0.03	-133.00	373.00	1465	20240112	-41.23	860	20241002	0.12	1465	-41.23	20240112	860	0.12	20241002	1465	-41.23	20240112	860	0.12	20241002	0.06	N	083660	200	122 억	80092	N	N	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History