KissMeData/121850/price/prices-20241001.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

63 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241031	160904	57	100.00	KOSDAQ	화학	N	N	N	N	N	910	15	2	1.68	76966080	85418	232.82	890	919	887	1163	627	895	901.04	0.60	13006	925	910	900	885	875	905	880	153	268	500	640	1	1	30614175	279	-6.28	1.64	12	0.28	-145.00	554.00	1820	20231025	-50.00	800	20240909	13.75	1586	-42.62	20240102	800	13.75	20240909	1818	-49.94	20231218	800	13.75	20240909	N	121850	500	153 억	183776	N	N	N	N
3	20241031	150917	57	100.00	KOSDAQ	화학	N	N	N	N	N	907	12	2	1.34	75817122	84153	229.37	890	919	887	1163	627	895	900.94	0.60	13006	925	910	900	885	875	905	880	153	268	500	640	1	1	30614175	278	-6.26	1.64	12	0.27	-145.00	554.00	1820	20231025	-50.16	800	20240909	13.38	1586	-42.81	20240102	800	13.38	20240909	1818	-50.11	20231218	800	13.38	20240909	N	121850	500	153 억	183776	N	N	N	N
4	20241031	140916	57	100.00	KOSDAQ	화학	N	N	N	N	N	904	9	2	1.01	74098407	82257	224.21	890	919	887	1163	627	895	900.82	0.60	12900	925	910	900	885	875	905	880	153	268	500	640	1	1	30614175	277	-6.23	1.63	12	0.27	-145.00	554.00	1820	20231025	-50.33	800	20240909	13.00	1586	-43.00	20240102	800	13.00	20240909	1818	-50.28	20231218	800	13.00	20240909	N	121850	500	153 억	183776	N	N	N	N
5	20241031	130915	57	100.00	KOSDAQ	화학	N	N	N	N	N	895	0	3	0.00	49972563	55438	151.11	890	919	887	1163	627	895	901.41	0.60	1427	925	910	900	885	875	905	880	153	268	500	640	1	1	30614175	274	-6.17	1.62	12	0.18	-145.00	554.00	1820	20231025	-50.82	800	20240909	11.88	1586	-43.57	20240102	800	11.88	20240909	1818	-50.77	20231218	800	11.88	20240909	N	121850	500	153 억	183776	N	N	N	N
6	20241031	120915	57	100.00	KOSDAQ	화학	N	N	N	N	N	898	3	2	0.34	43565513	48277	131.59	890	919	887	1163	627	895	902.41	0.60	-505	925	910	900	885	875	905	880	153	268	500	640	1	1	30614175	275	-6.19	1.62	12	0.16	-145.00	554.00	1820	20231025	-50.66	800	20240909	12.25	1586	-43.38	20240102	800	12.25	20240909	1818	-50.61	20231218	800	12.25	20240909	N	121850	500	153 억	183776	N	N	N	N
7	20241031	110915	57	100.00	KOSDAQ	화학	N	N	N	N	N	900	5	2	0.56	33774370	37343	101.79	890	919	887	1163	627	895	904.44	0.60	-3544	925	910	900	885	875	905	880	153	268	500	640	1	1	30614175	276	-6.21	1.62	12	0.12	-145.00	554.00	1820	20231025	-50.55	800	20240909	12.50	1586	-43.25	20240102	800	12.50	20240909	1818	-50.50	20231218	800	12.50	20240909	N	121850	500	153 억	183776	N	N	N	N
8	20241031	100915	57	100.00	KOSDAQ	화학	N	N	N	N	N	906	11	2	1.23	11194460	12488	34.04	890	907	887	1163	627	895	896.42	0.60	-4524	925	910	900	885	875	905	880	153	268	500	640	1	1	30614175	277	-6.25	1.64	12	0.04	-145.00	554.00	1820	20231025	-50.22	800	20240909	13.25	1586	-42.88	20240102	800	13.25	20240909	1818	-50.17	20231218	800	13.25	20240909	N	121850	500	153 억	183776	N	N	N	N
9	20241031	090912	57	100.00	KOSDAQ	화학	N	N	N	N	N	887	-8	5	-0.89	4851273	5454	14.87	890	892	887	1163	627	895	889.49	0.60	-913	925	910	900	885	875	905	880	153	268	500	640	1	1	30614175	272	-6.12	1.60	12	0.02	-145.00	554.00	1820	20231025	-51.26	800	20240909	10.88	1586	-44.07	20240102	800	10.88	20240909	1818	-51.21	20231218	800	10.88	20240909	N	121850	500	153 억	183776	N	N	N	N
10	20241030	160911	57	100.00	KOSDAQ	화학	N	N	N	N	N	895	-4	5	-0.44	32877173	36684	47.79	898	915	890	1168	630	899	896.23	0.60	1254	925	911	895	881	865	904	874	153	269	500	640	1	1	30614175	274	-6.17	1.62	12	0.12	-145.00	554.00	1820	20231025	-50.82	800	20240909	11.88	1586	-43.57	20240102	800	11.88	20240909	1818	-50.77	20231218	800	11.88	20240909	N	121850	500	153 억	182432	N	N	N	N
11	20241030	150933	57	100.00	KOSDAQ	화학	N	N	N	N	N	893	-6	5	-0.67	29083508	32436	42.25	898	915	890	1168	630	899	896.64	0.60	1868	925	911	895	881	865	904	874	153	269	500	640	1	1	30614175	273	-6.16	1.61	12	0.11	-145.00	554.00	1820	20231025	-50.93	800	20240909	11.62	1586	-43.69	20240102	800	11.62	20240909	1818	-50.88	20231218	800	11.62	20240909	N	121850	500	153 억	182432	N	N	N	N
12	20241030	140913	57	100.00	KOSDAQ	화학	N	N	N	N	N	895	-4	5	-0.44	15992534	17796	23.18	898	915	890	1168	630	899	898.66	0.60	1489	925	911	895	881	865	904	874	153	269	500	640	1	1	30614175	274	-6.17	1.62	12	0.06	-145.00	554.00	1820	20231025	-50.82	800	20240909	11.88	1586	-43.57	20240102	800	11.88	20240909	1818	-50.77	20231218	800	11.88	20240909	N	121850	500	153 억	182432	N	N	N	N
13	20241030	130918	57	100.00	KOSDAQ	화학	N	N	N	N	N	899	0	3	0.00	14408349	16028	20.88	898	915	890	1168	630	899	898.95	0.60	1560	925	911	895	881	865	904	874	153	269	500	640	1	1	30614175	275	-6.20	1.62	12	0.05	-145.00	554.00	1820	20231025	-50.60	800	20240909	12.38	1586	-43.32	20240102	800	12.38	20240909	1818	-50.55	20231218	800	12.38	20240909	N	121850	500	153 억	182432	N	N	N	N
14	20241030	120931	57	100.00	KOSDAQ	화학	N	N	N	N	N	897	-2	5	-0.22	12648153	14069	18.33	898	915	890	1168	630	899	899.01	0.60	1883	925	911	895	881	865	904	874	153	269	500	640	1	1	30614175	275	-6.19	1.62	12	0.05	-145.00	554.00	1820	20231025	-50.71	800	20240909	12.12	1586	-43.44	20240102	800	12.12	20240909	1818	-50.66	20231218	800	12.12	20240909	N	121850	500	153 억	182432	N	N	N	N
15	20241030	110915	57	100.00	KOSDAQ	화학	N	N	N	N	N	900	1	2	0.11	8229123	9155	11.93	898	915	890	1168	630	899	898.87	0.60	1883	925	911	895	881	865	904	874	153	269	500	640	1	1	30614175	276	-6.21	1.62	12	0.03	-145.00	554.00	1820	20231025	-50.55	800	20240909	12.50	1586	-43.25	20240102	800	12.50	20240909	1818	-50.50	20231218	800	12.50	20240909	N	121850	500	153 억	182432	N	N	N	N
16	20241030	100911	57	100.00	KOSDAQ	화학	N	N	N	N	N	900	1	2	0.11	6953393	7738	10.08	898	915	890	1168	630	899	898.60	0.60	1654	925	911	895	881	865	904	874	153	269	500	640	1	1	30614175	276	-6.21	1.62	12	0.03	-145.00	554.00	1820	20231025	-50.55	800	20240909	12.50	1586	-43.25	20240102	800	12.50	20240909	1818	-50.50	20231218	800	12.50	20240909	N	121850	500	153 억	182432	N	N	N	N
17	20241030	090917	57	100.00	KOSDAQ	화학	N	N	N	N	N	896	-3	5	-0.33	207256	231	0.30	898	898	896	1168	630	899	897.21	0.60	-139	925	911	895	881	865	904	874	153	269	500	640	1	1	30614175	274	-6.18	1.62	12	0.00	-145.00	554.00	1820	20231025	-50.77	800	20240909	12.00	1586	-43.51	20240102	800	12.00	20240909	1818	-50.72	20231218	800	12.00	20240909	N	121850	500	153 억	182432	N	N	N	N
18	20241029	160842	57	100.00	KOSDAQ	화학	N	N	N	N	N	899	-6	5	-0.66	68334828	76736	69.80	909	909	879	1176	634	905	890.51	0.59	1669	964	934	918	888	872	926	880	153	271	500	650	1	1	30614175	275	-6.20	1.62	12	0.25	-145.00	554.00	1820	20231025	-50.60	800	20240909	12.38	1586	-43.32	20240102	800	12.38	20240909	1818	-50.55	20231218	800	12.38	20240909	N	121850	500	153 억	180763	N	N	N	N
19	20241029	150856	57	100.00	KOSDAQ	화학	N	N	N	N	N	901	-4	5	-0.44	62303763	70027	63.70	909	909	879	1176	634	905	889.71	0.59	2083	964	934	918	888	872	926	880	153	271	500	650	1	1	30614175	276	-6.21	1.63	12	0.23	-145.00	554.00	1820	20231025	-50.49	800	20240909	12.62	1586	-43.19	20240102	800	12.62	20240909	1818	-50.44	20231218	800	12.62	20240909	N	121850	500	153 억	180763	N	N	N	N
20	20241029	140755	57	100.00	KOSDAQ	화학	N	N	N	N	N	901	-4	5	-0.44	60824839	68385	62.21	909	909	879	1176	634	905	889.45	0.59	2083	964	934	918	888	872	926	880	153	271	500	650	1	1	30614175	276	-6.21	1.63	12	0.22	-145.00	554.00	1820	20231025	-50.49	800	20240909	12.62	1586	-43.19	20240102	800	12.62	20240909	1818	-50.44	20231218	800	12.62	20240909	N	121850	500	153 억	180763	N	N	N	N
21	20241029	130850	57	100.00	KOSDAQ	화학	N	N	N	N	N	906	1	2	0.11	60173503	67663	61.55	909	909	879	1176	634	905	889.31	0.59	2153	964	934	918	888	872	926	880	153	271	500	650	1	1	30614175	277	-6.25	1.64	12	0.22	-145.00	554.00	1820	20231025	-50.22	800	20240909	13.25	1586	-42.88	20240102	800	13.25	20240909	1818	-50.17	20231218	800	13.25	20240909	N	121850	500	153 억	180763	N	N	N	N
22	20241029	120852	57	100.00	KOSDAQ	화학	N	N	N	N	N	889	-16	5	-1.77	55983144	62976	57.29	909	909	879	1176	634	905	888.96	0.59	1281	964	934	918	888	872	926	880	153	271	500	650	1	1	30614175	272	-6.13	1.60	12	0.21	-145.00	554.00	1820	20231025	-51.15	800	20240909	11.12	1586	-43.95	20240102	800	11.12	20240909	1818	-51.10	20231218	800	11.12	20240909	N	121850	500	153 억	180763	N	N	N	N
23	20241029	110907	57	100.00	KOSDAQ	화학	N	N	N	N	N	891	-14	5	-1.55	50040371	56291	51.21	909	909	879	1176	634	905	888.96	0.59	-123	964	934	918	888	872	926	880	153	271	500	650	1	1	30614175	273	-6.14	1.61	12	0.18	-145.00	554.00	1820	20231025	-51.04	800	20240909	11.38	1586	-43.82	20240102	800	11.38	20240909	1818	-50.99	20231218	800	11.38	20240909	N	121850	500	153 억	180763	N	N	N	N
24	20241029	100848	57	100.00	KOSDAQ	화학	N	N	N	N	N	886	-19	5	-2.10	48463998	54518	49.59	909	909	879	1176	634	905	888.95	0.59	-170	964	934	918	888	872	926	880	153	271	500	650	1	1	30614175	271	-6.11	1.60	12	0.18	-145.00	554.00	1820	20231025	-51.32	800	20240909	10.75	1586	-44.14	20240102	800	10.75	20240909	1818	-51.27	20231218	800	10.75	20240909	N	121850	500	153 억	180763	N	N	N	N
25	20241028	160840	57	100.00	KOSDAQ	화학	N	N	N	N	N	905	-8	5	-0.88	99725173	109889	123.68	913	948	902	1186	640	913	907.51	0.54	14039	955	933	923	901	891	929	897	153	273	500	650	1	1	30614175	277	-6.24	1.63	12	0.36	-145.00	554.00	1820	20231025	-50.27	800	20240909	13.12	1586	-42.94	20240102	800	13.12	20240909	1818	-50.22	20231218	800	13.12	20240909	N	121850	500	153 억	165722	N	N	N	N
26	20241028	150846	57	100.00	KOSDAQ	화학	N	N	N	N	N	907	-6	5	-0.66	96548282	106380	119.73	913	948	902	1186	640	913	907.58	0.54	14606	955	933	923	901	891	929	897	153	273	500	650	1	1	30614175	278	-6.26	1.64	12	0.35	-145.00	554.00	1820	20231025	-50.16	800	20240909	13.38	1586	-42.81	20240102	800	13.38	20240909	1818	-50.11	20231218	800	13.38	20240909	N	121850	500	153 억	165722	N	N	N	N
27	20241028	140847	57	100.00	KOSDAQ	화학	N	N	N	N	N	910	-3	5	-0.33	69358934	76382	85.97	913	948	902	1186	640	913	908.05	0.54	8595	955	933	923	901	891	929	897	153	273	500	650	1	1	30614175	279	-6.28	1.64	12	0.25	-145.00	554.00	1820	20231025	-50.00	800	20240909	13.75	1586	-42.62	20240102	800	13.75	20240909	1818	-49.94	20231218	800	13.75	20240909	N	121850	500	153 억	165722	N	N	N	N
28	20241028	130840	57	100.00	KOSDAQ	화학	N	N	N	N	N	908	-5	5	-0.55	45832022	50466	56.80	913	948	902	1186	640	913	908.18	0.54	2433	955	933	923	901	891	929	897	153	273	500	650	1	1	30614175	278	-6.26	1.64	12	0.16	-145.00	554.00	1820	20231025	-50.11	800	20240909	13.50	1586	-42.75	20240102	800	13.50	20240909	1818	-50.06	20231218	800	13.50	20240909	N	121850	500	153 억	165722	N	N	N	N
29	20241028	120846	57	100.00	KOSDAQ	화학	N	N	N	N	N	907	-6	5	-0.66	42349572	46627	52.48	913	948	902	1186	640	913	908.26	0.54	3854	955	933	923	901	891	929	897	153	273	500	650	1	1	30614175	278	-6.26	1.64	12	0.15	-145.00	554.00	1820	20231025	-50.16	800	20240909	13.38	1586	-42.81	20240102	800	13.38	20240909	1818	-50.11	20231218	800	13.38	20240909	N	121850	500	153 억	165722	N	N	N	N
30	20241028	110732	57	100.00	KOSDAQ	화학	N	N	N	N	N	906	-7	5	-0.77	36700220	40389	45.46	913	948	902	1186	640	913	908.67	0.54	3836	955	933	923	901	891	929	897	153	273	500	650	1	1	30614175	277	-6.25	1.64	12	0.13	-145.00	554.00	1820	20231025	-50.22	800	20240909	13.25	1586	-42.88	20240102	800	13.25	20240909	1818	-50.17	20231218	800	13.25	20240909	N	121850	500	153 억	165722	N	N	N	N
31	20241028	100841	57	100.00	KOSDAQ	화학	N	N	N	N	N	906	-7	5	-0.77	28510978	31332	35.26	913	948	902	1186	640	913	909.96	0.54	4630	955	933	923	901	891	929	897	153	273	500	650	1	1	30614175	277	-6.25	1.64	12	0.10	-145.00	554.00	1820	20231025	-50.22	800	20240909	13.25	1586	-42.88	20240102	800	13.25	20240909	1818	-50.17	20231218	800	13.25	20240909	N	121850	500	153 억	165722	N	N	N	N
32	20241028	090841	57	100.00	KOSDAQ	화학	N	N	N	N	N	920	7	2	0.77	5123020	5607	6.31	913	948	912	1186	640	913	913.68	0.54	3452	955	933	923	901	891	929	897	153	273	500	650	1	1	30614175	282	-6.34	1.66	12	0.02	-145.00	554.00	1820	20231025	-49.45	800	20240909	15.00	1586	-41.99	20240102	800	15.00	20240909	1818	-49.39	20231218	800	15.00	20240909	N	121850	500	153 억	165722	N	N	N	N
33	20241025	160843	57	100.00	KOSDAQ	화학	N	N	N	N	N	913	-19	5	-2.04	81849763	88735	113.02	933	945	913	1211	653	932	922.41	0.65	-34740	992	962	940	910	888	977	925	153	279	500	670	1	1	30614175	280	-6.30	1.65	12	0.29	-145.00	554.00	1820	20231025	-49.84	800	20240909	14.12	1586	-42.43	20240102	800	14.12	20240909	1820	-49.84	20231025	800	14.12	20240909	N	121850	500	153 억	200301	N	N	N	N
34	20241025	150844	57	100.00	KOSDAQ	화학	N	N	N	N	N	913	-19	5	-2.04	78897684	85502	108.90	933	945	913	1211	653	932	922.76	0.65	-32829	992	962	940	910	888	977	925	153	279	500	670	1	1	30614175	280	-6.30	1.65	12	0.28	-145.00	554.00	1820	20231025	-49.84	800	20240909	14.12	1586	-42.43	20240102	800	14.12	20240909	1820	-49.84	20231025	800	14.12	20240909	N	121850	500	153 억	200301	N	N	N	N
35	20241025	140842	57	100.00	KOSDAQ	화학	N	N	N	N	N	921	-11	5	-1.18	63841966	69083	87.99	933	945	916	1211	653	932	924.13	0.65	-32019	992	962	940	910	888	977	925	153	279	500	670	1	1	30614175	282	-6.35	1.66	12	0.23	-145.00	554.00	1820	20231025	-49.40	800	20240909	15.12	1586	-41.93	20240102	800	15.12	20240909	1820	-49.40	20231025	800	15.12	20240909	N	121850	500	153 억	200301	N	N	N	N
36	20241025	130844	57	100.00	KOSDAQ	화학	N	N	N	N	N	920	-12	5	-1.29	52528621	56784	72.32	933	945	916	1211	653	932	925.06	0.65	-22721	992	962	940	910	888	977	925	153	279	500	670	1	1	30614175	282	-6.34	1.66	12	0.19	-145.00	554.00	1820	20231025	-49.45	800	20240909	15.00	1586	-41.99	20240102	800	15.00	20240909	1820	-49.45	20231025	800	15.00	20240909	N	121850	500	153 억	200301	N	N	N	N
37	20241025	120847	57	100.00	KOSDAQ	화학	N	N	N	N	N	921	-11	5	-1.18	31970855	34442	43.87	933	945	916	1211	653	932	928.25	0.65	-10917	992	962	940	910	888	977	925	153	279	500	670	1	1	30614175	282	-6.35	1.66	12	0.11	-145.00	554.00	1820	20231025	-49.40	800	20240909	15.12	1586	-41.93	20240102	800	15.12	20240909	1820	-49.40	20231025	800	15.12	20240909	N	121850	500	153 억	200301	N	N	N	N
38	20241025	110841	57	100.00	KOSDAQ	화학	N	N	N	N	N	922	-10	5	-1.07	24169727	25977	33.09	933	945	916	1211	653	932	930.43	0.65	-8703	992	962	940	910	888	977	925	153	279	500	670	1	1	30614175	282	-6.36	1.66	12	0.08	-145.00	554.00	1820	20231025	-49.34	800	20240909	15.25	1586	-41.87	20240102	800	15.25	20240909	1820	-49.34	20231025	800	15.25	20240909	N	121850	500	153 억	200301	N	N	N	N
39	20241025	100842	57	100.00	KOSDAQ	화학	N	N	N	N	N	935	3	2	0.32	17741497	19032	24.24	933	945	916	1211	653	932	932.19	0.65	-8205	992	962	940	910	888	977	925	153	279	500	670	1	1	30614175	286	-6.45	1.69	12	0.06	-145.00	554.00	1820	20231025	-48.63	800	20240909	16.88	1586	-41.05	20240102	800	16.88	20240909	1820	-48.63	20231025	800	16.88	20240909	N	121850	500	153 억	200301	N	N	N	N
40	20241025	090845	57	100.00	KOSDAQ	화학	N	N	N	N	N	944	12	2	1.29	1456394	1560	1.99	933	945	933	1211	653	932	933.59	0.65	-297	992	962	940	910	888	977	925	153	279	500	670	1	1	30614175	289	-6.51	1.70	12	0.01	-145.00	554.00	1820	20231025	-48.13	800	20240909	18.00	1586	-40.48	20240102	800	18.00	20240909	1820	-48.13	20231025	800	18.00	20240909	N	121850	500	153 억	200301	N	N	N	N
41	20241024	160826	57	100.00	KOSDAQ	화학	N	N	N	N	N	932	-23	5	-2.41	73452431	78514	141.45	918	970	918	1241	669	955	935.53	0.70	-11761	992	973	951	932	910	983	942	153	286	500	680	1	1	30614175	285	-6.43	1.68	12	0.26	-145.00	554.00	1820	20231025	-48.79	800	20240909	16.50	1586	-41.24	20240102	800	16.50	20240909	1820	-48.79	20231025	800	16.50	20240909	N	121850	500	153 억	213281	N	N	N	N
42	20241024	150834	57	100.00	KOSDAQ	화학	N	N	N	N	N	932	-23	5	-2.41	68290076	72975	131.47	918	970	918	1241	669	955	935.80	0.70	-10073	992	973	951	932	910	983	942	153	286	500	680	1	1	30614175	285	-6.43	1.68	12	0.24	-145.00	554.00	1820	20231025	-48.79	800	20240909	16.50	1586	-41.24	20240102	800	16.50	20240909	1820	-48.79	20231025	800	16.50	20240909	N	121850	500	153 억	213281	N	N	N	N
43	20241024	140822	57	100.00	KOSDAQ	화학	N	N	N	N	N	925	-30	5	-3.14	67058894	71648	129.08	918	970	918	1241	669	955	935.95	0.70	-10177	992	973	951	932	910	983	942	153	286	500	680	1	1	30614175	283	-6.38	1.67	12	0.23	-145.00	554.00	1820	20231025	-49.18	800	20240909	15.62	1586	-41.68	20240102	800	15.62	20240909	1820	-49.18	20231025	800	15.62	20240909	N	121850	500	153 억	213281	N	N	N	N
44	20241024	130833	57	100.00	KOSDAQ	화학	N	N	N	N	N	930	-25	5	-2.62	55822838	59553	107.29	918	970	918	1241	669	955	937.36	0.70	-10317	992	973	951	932	910	983	942	153	286	500	680	1	1	30614175	285	-6.41	1.68	12	0.19	-145.00	554.00	1820	20231025	-48.90	800	20240909	16.25	1586	-41.36	20240102	800	16.25	20240909	1820	-48.90	20231025	800	16.25	20240909	N	121850	500	153 억	213281	N	N	N	N
45	20241024	120831	57	100.00	KOSDAQ	화학	N	N	N	N	N	935	-20	5	-2.09	44475359	47311	85.24	918	970	918	1241	669	955	940.06	0.70	-6113	992	973	951	932	910	983	942	153	286	500	680	1	1	30614175	286	-6.45	1.69	12	0.15	-145.00	554.00	1820	20231025	-48.63	800	20240909	16.88	1586	-41.05	20240102	800	16.88	20240909	1820	-48.63	20231025	800	16.88	20240909	N	121850	500	153 억	213281	N	N	N	N
46	20241024	110834	57	100.00	KOSDAQ	화학	N	N	N	N	N	939	-16	5	-1.68	37817452	40160	72.35	918	970	918	1241	669	955	941.67	0.70	-6036	992	973	951	932	910	983	942	153	286	500	680	1	1	30614175	287	-6.48	1.69	12	0.13	-145.00	554.00	1820	20231025	-48.41	800	20240909	17.38	1586	-40.79	20240102	800	17.38	20240909	1820	-48.41	20231025	800	17.38	20240909	N	121850	500	153 억	213281	N	N	N	N
47	20241024	100817	57	100.00	KOSDAQ	화학	N	N	N	N	N	936	-19	5	-1.99	33859038	35921	64.72	918	970	918	1241	669	955	942.60	0.70	-7210	992	973	951	932	910	983	942	153	286	500	680	1	1	30614175	287	-6.46	1.69	12	0.12	-145.00	554.00	1820	20231025	-48.57	800	20240909	17.00	1586	-40.98	20240102	800	17.00	20240909	1820	-48.57	20231025	800	17.00	20240909	N	121850	500	153 억	213281	N	N	N	N
48	20241024	090859	57	100.00	KOSDAQ	화학	N	N	N	N	N	939	-16	5	-1.68	10274124	11111	20.02	918	945	918	1241	669	955	924.68	0.70	3616	992	973	951	932	910	983	942	153	286	500	680	1	1	30614175	287	-6.48	1.69	12	0.04	-145.00	554.00	1820	20231025	-48.41	800	20240909	17.38	1586	-40.79	20240102	800	17.38	20240909	1820	-48.41	20231025	800	17.38	20240909	N	121850	500	153 억	213281	N	N	N	N
49	20241023	160833	57	100.00	KOSDAQ	화학	N	N	N	N	N	955	24	2	2.58	52104734	55385	34.35	938	970	929	1210	652	931	940.77	0.70	25	982	956	940	914	898	948	906	153	279	500	670	1	1	30614175	292	-6.59	1.72	12	0.18	-145.00	554.00	1820	20231025	-47.53	800	20240909	19.38	1586	-39.79	20240102	800	19.38	20240909	1820	-47.53	20231025	800	19.38	20240909	N	121850	500	153 억	213256	N	N	N	N
50	20241023	150848	57	100.00	KOSDAQ	화학	N	N	N	N	N	955	24	2	2.58	47333381	50387	31.25	938	970	929	1210	652	931	939.40	0.70	322	982	956	940	914	898	948	906	153	279	500	670	1	1	30614175	292	-6.59	1.72	12	0.16	-145.00	554.00	1820	20231025	-47.53	800	20240909	19.38	1586	-39.79	20240102	800	19.38	20240909	1820	-47.53	20231025	800	19.38	20240909	N	121850	500	153 억	213256	N	N	N	N
51	20241023	140852	57	100.00	KOSDAQ	화학	N	N	N	N	N	935	4	2	0.43	34772736	37166	23.05	938	970	929	1210	652	931	935.61	0.70	-3108	982	956	940	914	898	948	906	153	279	500	670	1	1	30614175	286	-6.45	1.69	12	0.12	-145.00	554.00	1820	20231025	-48.63	800	20240909	16.88	1586	-41.05	20240102	800	16.88	20240909	1820	-48.63	20231025	800	16.88	20240909	N	121850	500	153 억	213256	N	N	N	N
52	20241023	130840	57	100.00	KOSDAQ	화학	N	N	N	N	N	938	7	2	0.75	31221316	33355	20.68	938	970	929	1210	652	931	936.03	0.70	-3911	982	956	940	914	898	948	906	153	279	500	670	1	1	30614175	287	-6.47	1.69	12	0.11	-145.00	554.00	1820	20231025	-48.46	800	20240909	17.25	1586	-40.86	20240102	800	17.25	20240909	1820	-48.46	20231025	800	17.25	20240909	N	121850	500	153 억	213256	N	N	N	N
53	20241023	120836	57	100.00	KOSDAQ	화학	N	N	N	N	N	940	9	2	0.97	28620586	30561	18.95	938	970	929	1210	652	931	936.51	0.70	-4359	982	956	940	914	898	948	906	153	279	500	670	1	1	30614175	288	-6.48	1.70	12	0.10	-145.00	554.00	1820	20231025	-48.35	800	20240909	17.50	1586	-40.73	20240102	800	17.50	20240909	1820	-48.35	20231025	800	17.50	20240909	N	121850	500	153 억	213256	N	N	N	N
54	20241023	110831	57	100.00	KOSDAQ	화학	N	N	N	N	N	930	-1	5	-0.11	24199128	25823	16.01	938	970	929	1210	652	931	937.12	0.70	-4669	982	956	940	914	898	948	906	153	279	500	670	1	1	30614175	285	-6.41	1.68	12	0.08	-145.00	554.00	1820	20231025	-48.90	800	20240909	16.25	1586	-41.36	20240102	800	16.25	20240909	1820	-48.90	20231025	800	16.25	20240909	N	121850	500	153 억	213256	N	N	N	N
55	20241023	100835	57	100.00	KOSDAQ	화학	N	N	N	N	N	930	-1	5	-0.11	16945416	18040	11.19	938	970	929	1210	652	931	939.32	0.70	-3026	982	956	940	914	898	948	906	153	279	500	670	1	1	30614175	285	-6.41	1.68	12	0.06	-145.00	554.00	1820	20231025	-48.90	800	20240909	16.25	1586	-41.36	20240102	800	16.25	20240909	1820	-48.90	20231025	800	16.25	20240909	N	121850	500	153 억	213256	N	N	N	N
56	20241023	090835	57	100.00	KOSDAQ	화학	N	N	N	N	N	938	7	2	0.75	23450	25	0.02	938	938	938	1210	652	931	938.00	0.70	-3	982	956	940	914	898	948	906	153	279	500	670	1	1	30614175	287	-6.47	1.69	12	0.00	-145.00	554.00	1820	20231025	-48.46	800	20240909	17.25	1586	-40.86	20240102	800	17.25	20240909	1820	-48.46	20231025	800	17.25	20240909	N	121850	500	153 억	213256	N	N	N	N
57	20241022	160824	57	100.00	KOSDAQ	화학	N	N	N	N	N	931	-32	5	-3.32	150818370	160897	133.13	953	966	924	1251	675	963	937.36	0.71	-5010	998	980	960	942	922	970	932	153	288	500	690	1	1	30614175	285	-6.42	1.68	12	0.53	-145.00	554.00	1820	20231025	-48.85	800	20240909	16.38	1586	-41.30	20240102	800	16.38	20240909	1820	-48.85	20231025	800	16.38	20240909	N	121850	500	153 억	218045	N	N	N	N
58	20241022	150835	57	100.00	KOSDAQ	화학	N	N	N	N	N	941	-22	5	-2.28	140290503	149633	123.81	953	966	924	1251	675	963	937.56	0.71	-4428	998	980	960	942	922	970	932	153	288	500	690	1	1	30614175	288	-6.49	1.70	12	0.49	-145.00	554.00	1820	20231025	-48.30	800	20240909	17.62	1586	-40.67	20240102	800	17.62	20240909	1820	-48.30	20231025	800	17.62	20240909	N	121850	500	153 억	218045	N	N	N	N
59	20241022	140836	57	100.00	KOSDAQ	화학	N	N	N	N	N	947	-16	5	-1.66	114158906	121944	100.90	953	966	924	1251	675	963	936.16	0.71	-6755	998	980	960	942	922	970	932	153	288	500	690	1	1	30614175	290	-6.53	1.71	12	0.40	-145.00	554.00	1820	20231025	-47.97	800	20240909	18.38	1586	-40.29	20240102	800	18.38	20240909	1820	-47.97	20231025	800	18.38	20240909	N	121850	500	153 억	218045	N	N	N	N
60	20241022	130835	57	100.00	KOSDAQ	화학	N	N	N	N	N	945	-18	5	-1.87	92361006	98849	81.79	953	958	924	1251	675	963	934.36	0.71	-8313	998	980	960	942	922	970	932	153	288	500	690	1	1	30614175	289	-6.52	1.71	12	0.32	-145.00	554.00	1820	20231025	-48.08	800	20240909	18.12	1586	-40.42	20240102	800	18.12	20240909	1820	-48.08	20231025	800	18.12	20240909	N	121850	500	153 억	218045	N	N	N	N
61	20241022	120833	57	100.00	KOSDAQ	화학	N	N	N	N	N	946	-17	5	-1.77	89669257	96000	79.44	953	958	924	1251	675	963	934.05	0.71	-7963	998	980	960	942	922	970	932	153	288	500	690	1	1	30614175	290	-6.52	1.71	12	0.31	-145.00	554.00	1820	20231025	-48.02	800	20240909	18.25	1586	-40.35	20240102	800	18.25	20240909	1820	-48.02	20231025	800	18.25	20240909	N	121850	500	153 억	218045	N	N	N	N
62	20241022	110829	57	100.00	KOSDAQ	화학	N	N	N	N	N	944	-19	5	-1.97	76641260	82109	67.94	953	958	924	1251	675	963	933.41	0.71	-8515	998	980	960	942	922	970	932	153	288	500	690	1	1	30614175	289	-6.51	1.70	12	0.27	-145.00	554.00	1820	20231025	-48.13	800	20240909	18.00	1586	-40.48	20240102	800	18.00	20240909	1820	-48.13	20231025	800	18.00	20240909	N	121850	500	153 억	218045	N	N	N	N
63	20241022	100832	57	100.00	KOSDAQ	화학	N	N	N	N	N	938	-25	5	-2.60	62860541	67442	55.80	953	958	924	1251	675	963	932.07	0.71	-8185	998	980	960	942	922	970	932	153	288	500	690	1	1	30614175	287	-6.47	1.69	12	0.22	-145.00	554.00	1820	20231025	-48.46	800	20240909	17.25	1586	-40.86	20240102	800	17.25	20240909	1820	-48.46	20231025	800	17.25	20240909	N	121850	500	153 억	218045	N	N	N	N
64	20241022	090830	57	100.00	KOSDAQ	화학	N	N	N	N	N	938	-25	5	-2.60	6622082	7011	5.80	953	958	935	1251	675	963	944.53	0.71	1191	998	980	960	942	922	970	932	153	288	500	690	1	1	30614175	287	-6.47	1.69	12	0.02	-145.00	554.00	1820	20231025	-48.46	800	20240909	17.25	1586	-40.86	20240102	800	17.25	20240909	1820	-48.46	20231025	800	17.25	20240909	N	121850	500	153 억	218045	N	N	N	N
65	20241021	160823	57	100.00	KOSDAQ	화학	N	N	N	N	N	963	-8	5	-0.82	115417520	120853	60.61	971	978	940	1262	680	971	954.96	0.72	-3363	1055	1012	977	934	899	995	917	153	291	500	690	1	1	30614175	295	-6.64	1.74	12	0.39	-145.00	554.00	1820	20231025	-47.09	800	20240909	20.38	1586	-39.28	20240102	800	20.38	20240909	1820	-47.09	20231025	800	20.38	20240909	N	121850	500	153 억	221248	N	N	N	N
66	20241021	150828	57	100.00	KOSDAQ	화학	N	N	N	N	N	970	-1	5	-0.10	110872292	116138	58.25	971	978	940	1262	680	971	954.66	0.72	-1629	1055	1012	977	934	899	995	917	153	291	500	690	1	1	30614175	297	-6.69	1.75	12	0.38	-145.00	554.00	1820	20231025	-46.70	800	20240909	21.25	1586	-38.84	20240102	800	21.25	20240909	1820	-46.70	20231025	800	21.25	20240909	N	121850	500	153 억	221248	N	N	N	N
67	20241021	140830	57	100.00	KOSDAQ	화학	N	N	N	N	N	959	-12	5	-1.24	96465122	101067	50.69	971	978	940	1262	680	971	954.47	0.72	-2664	1055	1012	977	934	899	995	917	153	291	500	690	1	1	30614175	294	-6.61	1.73	12	0.33	-145.00	554.00	1820	20231025	-47.31	800	20240909	19.88	1586	-39.53	20240102	800	19.88	20240909	1820	-47.31	20231025	800	19.88	20240909	N	121850	500	153 억	221248	N	N	N	N
68	20241021	130827	57	100.00	KOSDAQ	화학	N	N	N	N	N	960	-11	5	-1.13	82299010	86284	43.28	971	978	940	1262	680	971	953.82	0.72	1136	1055	1012	977	934	899	995	917	153	291	500	690	1	1	30614175	294	-6.62	1.73	12	0.28	-145.00	554.00	1820	20231025	-47.25	800	20240909	20.00	1586	-39.47	20240102	800	20.00	20240909	1820	-47.25	20231025	800	20.00	20240909	N	121850	500	153 억	221248	N	N	N	N
69	20241021	120828	57	100.00	KOSDAQ	화학	N	N	N	N	N	970	-1	5	-0.10	74607242	78305	39.27	971	978	940	1262	680	971	952.78	0.72	810	1055	1012	977	934	899	995	917	153	291	500	690	1	1	30614175	297	-6.69	1.75	12	0.26	-145.00	554.00	1820	20231025	-46.70	800	20240909	21.25	1586	-38.84	20240102	800	21.25	20240909	1820	-46.70	20231025	800	21.25	20240909	N	121850	500	153 억	221248	N	N	N	N
70	20241021	110824	57	100.00	KOSDAQ	화학	N	N	N	N	N	961	-10	5	-1.03	67465261	70887	35.55	971	978	940	1262	680	971	951.73	0.72	635	1055	1012	977	934	899	995	917	153	291	500	690	1	1	30614175	294	-6.63	1.73	12	0.23	-145.00	554.00	1820	20231025	-47.20	800	20240909	20.12	1586	-39.41	20240102	800	20.12	20240909	1820	-47.20	20231025	800	20.12	20240909	N	121850	500	153 억	221248	N	N	N	N
71	20241021	100827	57	100.00	KOSDAQ	화학	N	N	N	N	N	947	-24	5	-2.47	62335865	65542	32.87	971	978	940	1262	680	971	951.08	0.72	4770	1055	1012	977	934	899	995	917	153	291	500	690	1	1	30614175	290	-6.53	1.71	12	0.21	-145.00	554.00	1820	20231025	-47.97	800	20240909	18.38	1586	-40.29	20240102	800	18.38	20240909	1820	-47.97	20231025	800	18.38	20240909	N	121850	500	153 억	221248	N	N	N	N
72	20241021	090825	57	100.00	KOSDAQ	화학	N	N	N	N	N	956	-15	5	-1.54	1992083	2064	1.04	971	978	951	1262	680	971	965.16	0.72	-162	1055	1012	977	934	899	995	917	153	291	500	690	1	1	30614175	293	-6.59	1.73	12	0.01	-145.00	554.00	1820	20231025	-47.47	800	20240909	19.50	1586	-39.72	20240102	800	19.50	20240909	1820	-47.47	20231025	800	19.50	20240909	N	121850	500	153 억	221248	N	N	N	N
73	20241018	160824	57	100.00	KOSDAQ	화학	N	N	N	N	N	971	-5	5	-0.51	194821604	199383	47.20	995	1020	942	1268	684	976	977.12	0.91	-57100	1020	997	985	962	950	992	957	153	292	500	700	1	1	30614175	297	-6.70	1.75	12	0.65	-145.00	554.00	1820	20231025	-46.65	800	20240909	21.38	1586	-38.78	20240102	800	21.38	20240909	1820	-46.65	20231025	800	21.38	20240909	N	121850	500	153 억	277396	N	N	N	N
74	20241018	150845	57	100.00	KOSDAQ	화학	N	N	N	N	N	951	-25	5	-2.56	187231946	191497	45.33	995	1020	942	1268	684	976	977.73	0.91	-52242	1020	997	985	962	950	992	957	153	292	500	700	1	1	30614175	291	-6.56	1.72	12	0.63	-145.00	554.00	1820	20231025	-47.75	800	20240909	18.88	1586	-40.04	20240102	800	18.88	20240909	1820	-47.75	20231025	800	18.88	20240909	N	121850	500	153 억	277396	N	N	N	N
75	20241018	140847	57	100.00	KOSDAQ	화학	N	N	N	N	N	965	-11	5	-1.13	149563660	152008	35.98	995	1020	964	1268	684	976	983.92	0.91	-44216	1020	997	985	962	950	992	957	153	292	500	700	1	1	30614175	295	-6.66	1.74	12	0.50	-145.00	554.00	1820	20231025	-46.98	800	20240909	20.62	1586	-39.16	20240102	800	20.62	20240909	1820	-46.98	20231025	800	20.62	20240909	N	121850	500	153 억	277396	N	N	N	N
76	20241018	130832	57	100.00	KOSDAQ	화학	N	N	N	N	N	971	-5	5	-0.51	136866112	138857	32.87	995	1020	964	1268	684	976	985.66	0.91	-39263	1020	997	985	962	950	992	957	153	292	500	700	1	1	30614175	297	-6.70	1.75	12	0.45	-145.00	554.00	1820	20231025	-46.65	800	20240909	21.38	1586	-38.78	20240102	800	21.38	20240909	1820	-46.65	20231025	800	21.38	20240909	N	121850	500	153 억	277396	N	N	N	N
77	20241018	120844	57	100.00	KOSDAQ	화학	N	N	N	N	N	993	17	2	1.74	95715293	96648	22.88	995	1020	976	1268	684	976	990.35	0.91	-34366	1020	997	985	962	950	992	957	153	292	500	700	1	1	30614175	304	-6.85	1.79	12	0.32	-145.00	554.00	1820	20231025	-45.44	800	20240909	24.12	1586	-37.39	20240102	800	24.12	20240909	1820	-45.44	20231025	800	24.12	20240909	N	121850	500	153 억	277396	N	N	N	N
78	20241018	110838	57	100.00	KOSDAQ	화학	N	N	N	N	N	997	21	2	2.15	83984017	84814	20.08	995	1020	976	1268	684	976	990.21	0.91	-29893	1020	997	985	962	950	992	957	153	292	500	700	1	1	30614175	305	-6.88	1.80	12	0.28	-145.00	554.00	1820	20231025	-45.22	800	20240909	24.62	1586	-37.14	20240102	800	24.62	20240909	1820	-45.22	20231025	800	24.62	20240909	N	121850	500	153 억	277396	N	N	N	N
79	20241018	100827	57	100.00	KOSDAQ	화학	N	N	N	N	N	995	19	2	1.95	51193202	51951	12.30	995	1000	976	1268	684	976	985.41	0.91	-18460	1020	997	985	962	950	992	957	153	292	500	700	1	1	30614175	305	-6.86	1.80	12	0.17	-145.00	554.00	1820	20231025	-45.33	800	20240909	24.38	1586	-37.26	20240102	800	24.38	20240909	1820	-45.33	20231025	800	24.38	20240909	N	121850	500	153 억	277396	N	N	N	N
80	20241018	090829	57	100.00	KOSDAQ	화학	N	N	N	N	N	989	13	2	1.33	7022163	7138	1.69	995	995	980	1268	684	976	983.77	0.91	427	1020	997	985	962	950	992	957	153	292	500	700	1	1	30614175	303	-6.82	1.79	12	0.02	-145.00	554.00	1820	20231025	-45.66	800	20240909	23.62	1586	-37.64	20240102	800	23.62	20240909	1820	-45.66	20231025	800	23.62	20240909	N	121850	500	153 억	277396	N	N	N	N
81	20241017	160827	57	100.00	KOSDAQ	화학	N	N	N	N	N	976	-42	5	-4.13	414311099	421352	113.64	1008	1008	973	1323	713	1018	983.29	0.83	29963	1058	1038	1009	989	960	1023	974	153	305	500	730	1	1	30614175	299	-6.73	1.76	12	1.38	-145.00	554.00	1820	20231025	-46.37	800	20240909	22.00	1586	-38.46	20240102	800	22.00	20240909	1820	-46.37	20231025	800	22.00	20240909	N	121850	500	153 억	253212	N	N	N	N
82	20241017	150829	57	100.00	KOSDAQ	화학	N	N	N	N	N	984	-34	5	-3.34	401951413	408711	110.23	1008	1008	973	1323	713	1018	983.46	0.83	33067	1058	1038	1009	989	960	1023	974	153	305	500	730	1	1	30614175	301	-6.79	1.78	12	1.34	-145.00	554.00	1820	20231025	-45.93	800	20240909	23.00	1586	-37.96	20240102	800	23.00	20240909	1820	-45.93	20231025	800	23.00	20240909	N	121850	500	153 억	253212	N	N	N	N
83	20241017	140831	57	100.00	KOSDAQ	화학	N	N	N	N	N	983	-35	5	-3.44	370566601	376672	101.59	1008	1008	973	1323	713	1018	983.79	0.83	38162	1058	1038	1009	989	960	1023	974	153	305	500	730	1	1	30614175	301	-6.78	1.77	12	1.23	-145.00	554.00	1820	20231025	-45.99	800	20240909	22.88	1586	-38.02	20240102	800	22.88	20240909	1820	-45.99	20231025	800	22.88	20240909	N	121850	500	153 억	253212	N	N	N	N
84	20241017	130828	57	100.00	KOSDAQ	화학	N	N	N	N	N	988	-30	5	-2.95	356149890	362037	97.64	1008	1008	973	1323	713	1018	983.74	0.83	45937	1058	1038	1009	989	960	1023	974	153	305	500	730	1	1	30614175	302	-6.81	1.78	12	1.18	-145.00	554.00	1820	20231025	-45.71	800	20240909	23.50	1586	-37.70	20240102	800	23.50	20240909	1820	-45.71	20231025	800	23.50	20240909	N	121850	500	153 억	253212	N	N	N	N
85	20241017	120831	57	100.00	KOSDAQ	화학	N	N	N	N	N	992	-26	5	-2.55	347258019	353056	95.22	1008	1008	973	1323	713	1018	983.58	0.83	51790	1058	1038	1009	989	960	1023	974	153	305	500	730	1	1	30614175	304	-6.84	1.79	12	1.15	-145.00	554.00	1820	20231025	-45.49	800	20240909	24.00	1586	-37.45	20240102	800	24.00	20240909	1820	-45.49	20231025	800	24.00	20240909	N	121850	500	153 억	253212	N	N	N	N
86	20241017	110831	57	100.00	KOSDAQ	화학	N	N	N	N	N	988	-30	5	-2.95	343552286	349312	94.21	1008	1008	973	1323	713	1018	983.51	0.83	52064	1058	1038	1009	989	960	1023	974	153	305	500	730	1	1	30614175	302	-6.81	1.78	12	1.14	-145.00	554.00	1820	20231025	-45.71	800	20240909	23.50	1586	-37.70	20240102	800	23.50	20240909	1820	-45.71	20231025	800	23.50	20240909	N	121850	500	153 억	253212	N	N	N	N
87	20241017	100828	57	100.00	KOSDAQ	화학	N	N	N	N	N	990	-28	5	-2.75	304987981	310274	83.68	1008	1008	973	1323	713	1018	982.96	0.83	73729	1058	1038	1009	989	960	1023	974	153	305	500	730	1	1	30614175	303	-6.83	1.79	12	1.01	-145.00	554.00	1820	20231025	-45.60	800	20240909	23.75	1586	-37.58	20240102	800	23.75	20240909	1820	-45.60	20231025	800	23.75	20240909	N	121850	500	153 억	253212	N	N	N	N
88	20241017	090823	57	100.00	KOSDAQ	화학	N	N	N	N	N	989	-29	5	-2.85	9811392	9902	2.67	1008	1008	989	1323	713	1018	990.85	0.83	390	1058	1038	1009	989	960	1023	974	153	305	500	730	1	1	30614175	303	-6.82	1.79	12	0.03	-145.00	554.00	1820	20231025	-45.66	800	20240909	23.62	1586	-37.64	20240102	800	23.62	20240909	1820	-45.66	20231025	800	23.62	20240909	N	121850	500	153 억	253212	N	N	N	N
89	20241016	160820	57	100.00	KOSDAQ	화학	N	N	N	N	N	1018	-22	5	-2.12	369702590	370271	10.20	1025	1029	980	1352	728	1040	998.10	0.77	6626	1266	1153	1053	940	840	1209	996	153	312	500	740	1	1	30614175	312	-7.02	1.84	12	1.21	-145.00	554.00	1820	20231025	-44.07	800	20240909	27.25	1586	-35.81	20240102	800	27.25	20240909	1820	-44.07	20231025	800	27.25	20240909	N	121850	500	153 억	234673	N	N	N	N
90	20241016	150823	57	100.00	KOSDAQ	화학	N	N	N	N	N	1019	-21	5	-2.02	356143703	356938	9.83	1025	1029	980	1352	728	1040	997.77	0.77	8282	1266	1153	1053	940	840	1209	996	153	312	500	740	1	1	30614175	312	-7.03	1.84	12	1.17	-145.00	554.00	1820	20231025	-44.01	800	20240909	27.38	1586	-35.75	20240102	800	27.38	20240909	1820	-44.01	20231025	800	27.38	20240909	N	121850	500	153 억	234673	N	N	N	N
91	20241016	140825	57	100.00	KOSDAQ	화학	N	N	N	N	N	991	-49	5	-4.71	340460960	341197	9.40	1025	1029	980	1352	728	1040	997.84	0.77	5694	1266	1153	1053	940	840	1209	996	153	312	500	740	1	1	30614175	303	-6.83	1.79	12	1.11	-145.00	554.00	1820	20231025	-45.55	800	20240909	23.88	1586	-37.52	20240102	800	23.88	20240909	1820	-45.55	20231025	800	23.88	20240909	N	121850	500	153 억	234673	N	N	N	N
92	20241016	130821	57	100.00	KOSDAQ	화학	N	N	N	N	N	990	-50	5	-4.81	319501293	319935	8.81	1025	1029	980	1352	728	1040	998.64	0.77	13537	1266	1153	1053	940	840	1209	996	153	312	500	740	1	1	30614175	303	-6.83	1.79	12	1.05	-145.00	554.00	1820	20231025	-45.60	800	20240909	23.75	1586	-37.58	20240102	800	23.75	20240909	1820	-45.60	20231025	800	23.75	20240909	N	121850	500	153 억	234673	N	N	N	N
93	20241016	120822	57	100.00	KOSDAQ	화학	N	N	N	N	N	993	-47	5	-4.52	271249511	271035	7.46	1025	1029	990	1352	728	1040	1000.79	0.77	17016	1266	1153	1053	940	840	1209	996	153	312	500	740	1	1	30614175	304	-6.85	1.79	12	0.89	-145.00	554.00	1820	20231025	-45.44	800	20240909	24.12	1586	-37.39	20240102	800	24.12	20240909	1820	-45.44	20231025	800	24.12	20240909	N	121850	500	153 억	234673	N	N	N	N
94	20241016	110820	57	100.00	KOSDAQ	화학	N	N	N	N	N	997	-43	5	-4.13	211793134	211157	5.81	1025	1029	993	1352	728	1040	1003.01	0.77	29033	1266	1153	1053	940	840	1209	996	153	312	500	740	1	1	30614175	305	-6.88	1.80	12	0.69	-145.00	554.00	1820	20231025	-45.22	800	20240909	24.62	1586	-37.14	20240102	800	24.62	20240909	1820	-45.22	20231025	800	24.62	20240909	N	121850	500	153 억	234673	N	N	N	N
95	20241016	100821	57	100.00	KOSDAQ	화학	N	N	N	N	N	1003	-37	5	-3.56	167471868	166661	4.59	1025	1029	996	1352	728	1040	1004.87	0.77	31939	1266	1153	1053	940	840	1209	996	153	312	500	740	1	1	30614175	307	-6.92	1.81	12	0.54	-145.00	554.00	1820	20231025	-44.89	800	20240909	25.38	1586	-36.76	20240102	800	25.38	20240909	1820	-44.89	20231025	800	25.38	20240909	N	121850	500	153 억	234673	N	N	N	N
96	20241016	090822	57	100.00	KOSDAQ	화학	N	N	N	N	N	1010	-30	5	-2.88	53820563	53150	1.46	1025	1029	1001	1352	728	1040	1012.62	0.77	-11282	1266	1153	1053	940	840	1209	996	153	312	500	740	1	1	30614175	309	-6.97	1.82	12	0.17	-145.00	554.00	1820	20231025	-44.51	800	20240909	26.25	1586	-36.32	20240102	800	26.25	20240909	1820	-44.51	20231025	800	26.25	20240909	N	121850	500	153 억	234673	N	N	N	N
97	20241015	160816	57	100.00	KOSDAQ	화학	N	N	N	N	N	1040	64	2	6.56	3972313202	3616640	2211.01	966	1166	953	1268	684	976	1098.37	0.78	23675	1047	1011	979	943	911	1029	961	153	292	500	700	1	1	30614175	318	-7.17	1.88	12	11.81	-145.00	554.00	1820	20231025	-42.86	800	20240909	30.00	1586	-34.43	20240102	800	30.00	20240909	1820	-42.86	20231025	800	30.00	20240909	N	121850	500	153 억	239461	N	N	N	N
98	20241015	150824	57	100.00	KOSDAQ	화학	N	N	N	N	N	1028	52	2	5.33	3931716722	3577056	2186.81	966	1166	953	1268	684	976	1099.15	0.78	18165	1047	1011	979	943	911	1029	961	153	292	500	700	1	1	30614175	315	-7.09	1.86	12	11.68	-145.00	554.00	1820	20231025	-43.52	800	20240909	28.50	1586	-35.18	20240102	800	28.50	20240909	1820	-43.52	20231025	800	28.50	20240909	N	121850	500	153 억	239461	N	N	N	N
99	20241015	140822	57	100.00	KOSDAQ	화학	N	N	N	N	N	1049	73	2	7.48	3803281252	3453331	2111.17	966	1166	953	1268	684	976	1101.34	0.78	-8045	1047	1011	979	943	911	1029	961	153	292	500	700	1	1	30614175	321	-7.23	1.89	12	11.28	-145.00	554.00	1820	20231025	-42.36	800	20240909	31.12	1586	-33.86	20240102	800	31.12	20240909	1820	-42.36	20231025	800	31.12	20240909	N	121850	500	153 억	239461	Y	N	N	N
100	20241015	130820	57	100.00	KOSDAQ	화학	N	N	N	N	N	1067	91	2	9.32	3635447356	3294721	2014.21	966	1166	953	1268	684	976	1103.42	0.78	-34782	1047	1011	979	943	911	1029	961	153	292	500	700	1	1	30614175	327	-7.36	1.93	12	10.76	-145.00	554.00	1820	20231025	-41.37	800	20240909	33.38	1586	-32.72	20240102	800	33.38	20240909	1820	-41.37	20231025	800	33.38	20240909	N	121850	500	153 억	239461	N	N	N	N
101	20241015	120821	57	100.00	KOSDAQ	화학	N	N	N	N	N	1078	102	2	10.45	3345361649	3026789	1850.41	966	1166	953	1268	684	976	1105.25	0.78	-62513	1047	1011	979	943	911	1029	961	153	292	500	700	1	1	30614175	330	-7.43	1.95	12	9.89	-145.00	554.00	1820	20231025	-40.77	800	20240909	34.75	1586	-32.03	20240102	800	34.75	20240909	1820	-40.77	20231025	800	34.75	20240909	N	121850	500	153 억	239461	N	N	N	N
102	20241015	110829	57	100.00	KOSDAQ	화학	N	N	N	N	N	1044	68	2	6.97	469474797	457567	279.73	966	1062	953	1268	684	976	1026.02	0.78	5136	1047	1011	979	943	911	1029	961	153	292	500	700	1	1	30614175	320	-7.20	1.88	12	1.49	-145.00	554.00	1820	20231025	-42.64	800	20240909	30.50	1586	-34.17	20240102	800	30.50	20240909	1820	-42.64	20231025	800	30.50	20240909	N	121850	500	153 억	239461	N	N	N	N
103	20241015	100822	57	100.00	KOSDAQ	화학	N	N	N	N	N	1013	37	2	3.79	326054205	319047	195.05	966	1062	953	1268	684	976	1021.96	0.78	-5253	1047	1011	979	943	911	1029	961	153	292	500	700	1	1	30614175	310	-6.99	1.83	12	1.04	-145.00	554.00	1820	20231025	-44.34	800	20240909	26.63	1586	-36.13	20240102	800	26.63	20240909	1820	-44.34	20231025	800	26.63	20240909	N	121850	500	153 억	239461	N	N	N	N
104	20241015	090819	57	100.00	KOSDAQ	화학	N	N	N	N	N	985	9	2	0.92	3776200	3902	2.39	966	996	953	1268	684	976	967.76	0.78	1227	1047	1011	979	943	911	1029	961	153	292	500	700	1	1	30614175	302	-6.79	1.78	12	0.01	-145.00	554.00	1820	20231025	-45.88	800	20240909	23.12	1586	-37.89	20240102	800	23.12	20240909	1820	-45.88	20231025	800	23.12	20240909	N	121850	500	153 억	239461	N	N	N	N
105	20241014	160801	57	100.00	KOSDAQ	화학	N	N	N	N	N	976	30	2	3.17	159680064	162473	153.17	947	1015	947	1229	663	946	982.81	0.74	13965	1038	992	966	920	894	979	907	153	283	500	680	1	1	30614175	299	-6.73	1.76	12	0.53	-145.00	554.00	1850	20231004	-47.24	800	20240909	22.00	1586	-38.46	20240102	800	22.00	20240909	1820	-46.37	20231025	800	22.00	20240909	N	121850	500	153 억	225873	N	N	N	N
106	20241014	150811	57	100.00	KOSDAQ	화학	N	N	N	N	N	978	32	2	3.38	155273245	157957	148.91	947	1015	947	1229	663	946	983.01	0.74	13328	1038	992	966	920	894	979	907	153	283	500	680	1	1	30614175	299	-6.74	1.77	12	0.52	-145.00	554.00	1850	20231004	-47.14	800	20240909	22.25	1586	-38.34	20240102	800	22.25	20240909	1820	-46.26	20231025	800	22.25	20240909	N	121850	500	153 억	225873	N	N	N	N
107	20241014	140810	57	100.00	KOSDAQ	화학	N	N	N	N	N	980	34	2	3.59	153957570	156609	147.64	947	1015	947	1229	663	946	983.07	0.74	13009	1038	992	966	920	894	979	907	153	283	500	680	1	1	30614175	300	-6.76	1.77	12	0.51	-145.00	554.00	1850	20231004	-47.03	800	20240909	22.50	1586	-38.21	20240102	800	22.50	20240909	1820	-46.15	20231025	800	22.50	20240909	N	121850	500	153 억	225873	N	N	N	N
108	20241014	130809	57	100.00	KOSDAQ	화학	N	N	N	N	N	976	30	2	3.17	147442171	149968	141.38	947	1015	947	1229	663	946	983.16	0.74	12578	1038	992	966	920	894	979	907	153	283	500	680	1	1	30614175	299	-6.73	1.76	12	0.49	-145.00	554.00	1850	20231004	-47.24	800	20240909	22.00	1586	-38.46	20240102	800	22.00	20240909	1820	-46.37	20231025	800	22.00	20240909	N	121850	500	153 억	225873	N	N	N	N
109	20241014	120802	57	100.00	KOSDAQ	화학	N	N	N	N	N	982	36	2	3.81	131848725	134076	126.40	947	1015	947	1229	663	946	983.39	0.74	12408	1038	992	966	920	894	979	907	153	283	500	680	1	1	30614175	301	-6.77	1.77	12	0.44	-145.00	554.00	1850	20231004	-46.92	800	20240909	22.75	1586	-38.08	20240102	800	22.75	20240909	1820	-46.04	20231025	800	22.75	20240909	N	121850	500	153 억	225873	N	N	N	N
110	20241014	110801	57	100.00	KOSDAQ	화학	N	N	N	N	N	996	50	2	5.29	86002861	87878	82.85	947	1015	947	1229	663	946	978.66	0.74	16716	1038	992	966	920	894	979	907	153	283	500	680	1	1	30614175	305	-6.87	1.80	12	0.29	-145.00	554.00	1850	20231004	-46.16	800	20240909	24.50	1586	-37.20	20240102	800	24.50	20240909	1820	-45.27	20231025	800	24.50	20240909	N	121850	500	153 억	225873	N	N	N	N
111	20241014	100801	57	100.00	KOSDAQ	화학	N	N	N	N	N	978	32	2	3.38	31493635	32734	30.86	947	988	947	1229	663	946	962.11	0.74	358	1038	992	966	920	894	979	907	153	283	500	680	1	1	30614175	299	-6.74	1.77	12	0.11	-145.00	554.00	1850	20231004	-47.14	800	20240909	22.25	1586	-38.34	20240102	800	22.25	20240909	1820	-46.26	20231025	800	22.25	20240909	N	121850	500	153 억	225873	N	N	N	N
112	20241014	090806	57	100.00	KOSDAQ	화학	N	N	N	N	N	951	5	2	0.53	7405583	7729	7.29	947	988	947	1229	663	946	958.16	0.74	-691	1038	992	966	920	894	979	907	153	283	500	680	1	1	30614175	291	-6.56	1.72	12	0.03	-145.00	554.00	1850	20231004	-48.59	800	20240909	18.88	1586	-40.04	20240102	800	18.88	20240909	1820	-47.75	20231025	800	18.88	20240909	N	121850	500	153 억	225873	N	N	N	N
113	20241011	160748	57	100.00	KOSDAQ	화학	N	N	N	N	N	946	-39	5	-3.96	103555915	106075	144.95	978	1012	940	1280	690	985	976.25	0.77	-10350	1014	999	985	970	956	992	963	153	295	500	700	1	1	30614175	290	-6.52	1.71	12	0.35	-145.00	554.00	2195	20230927	-56.90	800	20240909	18.25	1586	-40.35	20240102	800	18.25	20240909	1820	-48.02	20231025	800	18.25	20240909	N	121850	500	153 억	234769	N	N	N	N
114	20241011	150802	57	100.00	KOSDAQ	화학	N	N	N	N	N	950	-35	5	-3.55	95394653	97464	133.18	978	1012	940	1280	690	985	978.77	0.77	-7722	1014	999	985	970	956	992	963	153	295	500	700	1	1	30614175	291	-6.55	1.71	12	0.32	-145.00	554.00	2195	20230927	-56.72	800	20240909	18.75	1586	-40.10	20240102	800	18.75	20240909	1820	-47.80	20231025	800	18.75	20240909	N	121850	500	153 억	234769	N	N	N	N
115	20241011	140803	57	100.00	KOSDAQ	화학	N	N	N	N	N	978	-7	5	-0.71	66959206	67689	92.50	978	1012	977	1280	690	985	989.22	0.77	-12331	1014	999	985	970	956	992	963	153	295	500	700	1	1	30614175	299	-6.74	1.77	12	0.22	-145.00	554.00	2195	20230927	-55.44	800	20240909	22.25	1586	-38.34	20240102	800	22.25	20240909	1820	-46.26	20231025	800	22.25	20240909	N	121850	500	153 억	234769	N	N	N	N
116	20241011	130804	57	100.00	KOSDAQ	화학	N	N	N	N	N	981	-4	5	-0.41	52305586	52742	72.07	978	1012	977	1280	690	985	991.73	0.77	-2671	1014	999	985	970	956	992	963	153	295	500	700	1	1	30614175	300	-6.77	1.77	12	0.17	-145.00	554.00	2195	20230927	-55.31	800	20240909	22.62	1586	-38.15	20240102	800	22.62	20240909	1820	-46.10	20231025	800	22.62	20240909	N	121850	500	153 억	234769	N	N	N	N
117	20241011	120758	57	100.00	KOSDAQ	화학	N	N	N	N	N	988	3	2	0.30	50100210	50498	69.00	978	1012	977	1280	690	985	992.12	0.77	-2407	1014	999	985	970	956	992	963	153	295	500	700	1	1	30614175	302	-6.81	1.78	12	0.16	-145.00	554.00	2195	20230927	-54.99	800	20240909	23.50	1586	-37.70	20240102	800	23.50	20240909	1820	-45.71	20231025	800	23.50	20240909	N	121850	500	153 억	234769	N	N	N	N
118	20241011	110758	57	100.00	KOSDAQ	화학	N	N	N	N	N	995	10	2	1.02	34299418	34522	47.17	978	1012	977	1280	690	985	993.55	0.77	-1447	1014	999	985	970	956	992	963	153	295	500	700	1	1	30614175	305	-6.86	1.80	12	0.11	-145.00	554.00	2195	20230927	-54.67	800	20240909	24.38	1586	-37.26	20240102	800	24.38	20240909	1820	-45.33	20231025	800	24.38	20240909	N	121850	500	153 억	234769	N	N	N	N
119	20241011	100807	57	100.00	KOSDAQ	화학	N	N	N	N	N	995	10	2	1.02	30679755	30861	42.17	978	1012	977	1280	690	985	994.13	0.77	-1131	1014	999	985	970	956	992	963	153	295	500	700	1	1	30614175	305	-6.86	1.80	12	0.10	-145.00	554.00	2195	20230927	-54.67	800	20240909	24.38	1586	-37.26	20240102	800	24.38	20240909	1820	-45.33	20231025	800	24.38	20240909	N	121850	500	153 억	234769	N	N	N	N
120	20241011	090803	57	100.00	KOSDAQ	화학	N	N	N	N	N	1000	15	2	1.52	6527072	6555	8.96	978	1012	978	1280	690	985	995.74	0.77	1265	1014	999	985	970	956	992	963	153	295	500	700	1	1	30614175	306	-6.90	1.81	12	0.02	-145.00	554.00	2195	20230927	-54.44	800	20240909	25.00	1586	-36.95	20240102	800	25.00	20240909	1820	-45.05	20231025	800	25.00	20240909	N	121850	500	153 억	234769	N	N	N	N
121	20241010	160819	57	100.00	KOSDAQ	화학	N	N	N	N	N	985	-15	5	-1.50	71600052	73181	50.27	993	1000	971	1300	700	1000	978.40	0.77	-718	1049	1024	994	969	939	1009	954	153	300	500	720	1	1	30614175	302	-6.79	1.78	12	0.24	-145.00	554.00	2195	20230927	-55.13	800	20240909	23.12	1586	-37.89	20240102	800	23.12	20240909	1820	-45.88	20231025	800	23.12	20240909	N	121850	500	153 억	235336	N	N	N	N
122	20241010	150833	57	100.00	KOSDAQ	화학	N	N	N	N	N	985	-15	5	-1.50	68467641	69987	48.08	993	1000	971	1300	700	1000	978.29	0.77	-238	1049	1024	994	969	939	1009	954	153	300	500	720	1	1	30614175	302	-6.79	1.78	12	0.23	-145.00	554.00	2195	20230927	-55.13	800	20240909	23.12	1586	-37.89	20240102	800	23.12	20240909	1820	-45.88	20231025	800	23.12	20240909	N	121850	500	153 억	235336	N	N	N	N
123	20241010	140826	57	100.00	KOSDAQ	화학	N	N	N	N	N	986	-14	5	-1.40	62912217	64338	44.20	993	1000	971	1300	700	1000	977.84	0.77	-229	1049	1024	994	969	939	1009	954	153	300	500	720	1	1	30614175	302	-6.80	1.78	12	0.21	-145.00	554.00	2195	20230927	-55.08	800	20240909	23.25	1586	-37.83	20240102	800	23.25	20240909	1820	-45.82	20231025	800	23.25	20240909	N	121850	500	153 억	235336	N	N	N	N
124	20241010	130823	57	100.00	KOSDAQ	화학	N	N	N	N	N	980	-20	5	-2.00	53612663	54838	37.67	993	1000	971	1300	700	1000	977.66	0.77	738	1049	1024	994	969	939	1009	954	153	300	500	720	1	1	30614175	300	-6.76	1.77	12	0.18	-145.00	554.00	2195	20230927	-55.35	800	20240909	22.50	1586	-38.21	20240102	800	22.50	20240909	1820	-46.15	20231025	800	22.50	20240909	N	121850	500	153 억	235336	N	N	N	N
125	20241010	120825	57	100.00	KOSDAQ	화학	N	N	N	N	N	978	-22	5	-2.20	39968667	40831	28.05	993	1000	971	1300	700	1000	978.88	0.77	739	1049	1024	994	969	939	1009	954	153	300	500	720	1	1	30614175	299	-6.74	1.77	12	0.13	-145.00	554.00	2195	20230927	-55.44	800	20240909	22.25	1586	-38.34	20240102	800	22.25	20240909	1820	-46.26	20231025	800	22.25	20240909	N	121850	500	153 억	235336	N	N	N	N
126	20241010	110824	57	100.00	KOSDAQ	화학	N	N	N	N	N	977	-23	5	-2.30	27582141	28099	19.30	993	1000	971	1300	700	1000	981.61	0.77	2558	1049	1024	994	969	939	1009	954	153	300	500	720	1	1	30614175	299	-6.74	1.76	12	0.09	-145.00	554.00	2195	20230927	-55.49	800	20240909	22.12	1586	-38.40	20240102	800	22.12	20240909	1820	-46.32	20231025	800	22.12	20240909	N	121850	500	153 억	235336	N	N	N	N
127	20241010	100823	57	100.00	KOSDAQ	화학	N	N	N	N	N	987	-13	5	-1.30	8929001	9020	6.20	993	1000	984	1300	700	1000	989.91	0.77	2518	1049	1024	994	969	939	1009	954	153	300	500	720	1	1	30614175	302	-6.81	1.78	12	0.03	-145.00	554.00	2195	20230927	-55.03	800	20240909	23.38	1586	-37.77	20240102	800	23.38	20240909	1820	-45.77	20231025	800	23.38	20240909	N	121850	500	153 억	235336	N	N	N	N
128	20241010	090826	57	100.00	KOSDAQ	화학	N	N	N	N	N	994	-6	5	-0.60	5063709	5121	3.52	993	994	984	1300	700	1000	988.81	0.77	3396	1049	1024	994	969	939	1009	954	153	300	500	720	1	1	30614175	304	-6.86	1.79	12	0.02	-145.00	554.00	2195	20230927	-54.72	800	20240909	24.25	1586	-37.33	20240102	800	24.25	20240909	1820	-45.38	20231025	800	24.25	20240909	N	121850	500	153 억	235336	N	N	N	N
129	20241008	160818	57	100.00	KOSDAQ	화학	N	N	N	N	N	1000	-9	5	-0.89	143166690	144780	45.36	1018	1019	964	1311	707	1009	988.18	0.80	-11437	1083	1045	1000	962	917	1065	982	153	302	500	720	1	1	30614175	306	-6.90	1.81	12	0.47	-145.00	554.00	2195	20230927	-54.44	800	20240909	25.00	1586	-36.95	20240102	800	25.00	20240909	1820	-45.05	20231025	800	25.00	20240909	N	121850	500	153 억	246131	N	N	N	N
130	20241008	150824	57	100.00	KOSDAQ	화학	N	N	N	N	N	996	-13	5	-1.29	128091405	129666	40.62	1018	1019	964	1311	707	1009	987.86	0.80	-10639	1083	1045	1000	962	917	1065	982	153	302	500	720	1	1	30614175	305	-6.87	1.80	12	0.42	-145.00	554.00	2195	20230927	-54.62	800	20240909	24.50	1586	-37.20	20240102	800	24.50	20240909	1820	-45.27	20231025	800	24.50	20240909	N	121850	500	153 억	246131	N	N	N	N
131	20241008	140821	57	100.00	KOSDAQ	화학	N	N	N	N	N	1001	-8	5	-0.79	124270886	125833	39.42	1018	1019	964	1311	707	1009	987.59	0.80	-10863	1083	1045	1000	962	917	1065	982	153	302	500	720	1	1	30614175	306	-6.90	1.81	12	0.41	-145.00	554.00	2195	20230927	-54.40	800	20240909	25.12	1586	-36.89	20240102	800	25.12	20240909	1820	-45.00	20231025	800	25.12	20240909	N	121850	500	153 억	246131	N	N	N	N
132	20241008	130819	57	100.00	KOSDAQ	화학	N	N	N	N	N	985	-24	5	-2.38	92570428	93972	29.44	1018	1019	964	1311	707	1009	985.09	0.80	-4978	1083	1045	1000	962	917	1065	982	153	302	500	720	1	1	30614175	302	-6.79	1.78	12	0.31	-145.00	554.00	2195	20230927	-55.13	800	20240909	23.12	1586	-37.89	20240102	800	23.12	20240909	1820	-45.88	20231025	800	23.12	20240909	N	121850	500	153 억	246131	N	N	N	N
133	20241008	120821	57	100.00	KOSDAQ	화학	N	N	N	N	N	975	-34	5	-3.37	88008668	89332	27.99	1018	1019	964	1311	707	1009	985.19	0.80	-3506	1083	1045	1000	962	917	1065	982	153	302	500	720	1	1	30614175	298	-6.72	1.76	12	0.29	-145.00	554.00	2195	20230927	-55.58	800	20240909	21.88	1586	-38.52	20240102	800	21.88	20240909	1820	-46.43	20231025	800	21.88	20240909	N	121850	500	153 억	246131	N	N	N	N
134	20241008	110819	57	100.00	KOSDAQ	화학	N	N	N	N	N	985	-24	5	-2.38	51649627	52082	16.32	1018	1019	964	1311	707	1009	991.70	0.80	-4403	1083	1045	1000	962	917	1065	982	153	302	500	720	1	1	30614175	302	-6.79	1.78	12	0.17	-145.00	554.00	2195	20230927	-55.13	800	20240909	23.12	1586	-37.89	20240102	800	23.12	20240909	1820	-45.88	20231025	800	23.12	20240909	N	121850	500	153 억	246131	N	N	N	N
135	20241008	100821	57	100.00	KOSDAQ	화학	N	N	N	N	N	987	-22	5	-2.18	43051972	43308	13.57	1018	1019	964	1311	707	1009	994.09	0.80	-2060	1083	1045	1000	962	917	1065	982	153	302	500	720	1	1	30614175	302	-6.81	1.78	12	0.14	-145.00	554.00	2195	20230927	-55.03	800	20240909	23.38	1586	-37.77	20240102	800	23.38	20240909	1820	-45.77	20231025	800	23.38	20240909	N	121850	500	153 억	246131	N	N	N	N
136	20241008	090820	57	100.00	KOSDAQ	화학	N	N	N	N	N	1007	-2	5	-0.20	10302040	10217	3.20	1018	1019	999	1311	707	1009	1008.32	0.80	-2581	1083	1045	1000	962	917	1065	982	153	302	500	720	1	1	30614175	308	-6.94	1.82	12	0.03	-145.00	554.00	2195	20230927	-54.12	800	20240909	25.88	1586	-36.51	20240102	800	25.88	20240909	1820	-44.67	20231025	800	25.88	20240909	N	121850	500	153 억	246131	N	N	N	N
137	20241007	160827	57	100.00	KOSDAQ	화학	N	N	N	N	N	1009	40	2	4.13	318840723	318071	259.40	968	1038	955	1259	679	969	1002.40	0.65	48664	1033	1001	967	935	901	1017	951	153	290	500	690	1	1	30614175	309	-6.96	1.82	12	1.04	-145.00	554.00	2195	20230927	-54.03	800	20240909	26.12	1586	-36.38	20240102	800	26.12	20240909	1820	-44.56	20231025	800	26.12	20240909	N	121850	500	153 억	198840	N	N	N	N
138	20241007	150753	57	100.00	KOSDAQ	화학	N	N	N	N	N	1005	36	2	3.72	306931628	306247	249.76	968	1038	955	1259	679	969	1002.24	0.65	45182	1033	1001	967	935	901	1017	951	153	290	500	690	1	1	30614175	308	-6.93	1.81	12	1.00	-145.00	554.00	2195	20230927	-54.21	800	20240909	25.62	1586	-36.63	20240102	800	25.62	20240909	1820	-44.78	20231025	800	25.62	20240909	N	121850	500	153 억	198840	N	N	N	N
139	20241007	140825	57	100.00	KOSDAQ	화학	N	N	N	N	N	1002	33	2	3.41	279617213	278895	227.45	968	1038	955	1259	679	969	1002.59	0.65	41562	1033	1001	967	935	901	1017	951	153	290	500	690	1	1	30614175	307	-6.91	1.81	12	0.91	-145.00	554.00	2195	20230927	-54.35	800	20240909	25.25	1586	-36.82	20240102	800	25.25	20240909	1820	-44.95	20231025	800	25.25	20240909	N	121850	500	153 억	198840	N	N	N	N
140	20241007	130751	57	100.00	KOSDAQ	화학	N	N	N	N	N	993	24	2	2.48	87541574	89638	73.10	968	1000	955	1259	679	969	976.61	0.65	16499	1033	1001	967	935	901	1017	951	153	290	500	690	1	1	30614175	304	-6.85	1.79	12	0.29	-145.00	554.00	2195	20230927	-54.76	800	20240909	24.12	1586	-37.39	20240102	800	24.12	20240909	1820	-45.44	20231025	800	24.12	20240909	N	121850	500	153 억	198840	N	N	N	N
141	20241007	120828	57	100.00	KOSDAQ	화학	N	N	N	N	N	971	2	2	0.21	37508108	38869	31.70	968	972	955	1259	679	969	964.99	0.65	5192	1033	1001	967	935	901	1017	951	153	290	500	690	1	1	30614175	297	-6.70	1.75	12	0.13	-145.00	554.00	2195	20230927	-55.76	800	20240909	21.38	1586	-38.78	20240102	800	21.38	20240909	1820	-46.65	20231025	800	21.38	20240909	N	121850	500	153 억	198840	N	N	N	N
142	20241007	110741	57	100.00	KOSDAQ	화학	N	N	N	N	N	970	1	2	0.10	27960898	28997	23.65	968	972	955	1259	679	969	964.27	0.65	2759	1033	1001	967	935	901	1017	951	153	290	500	690	1	1	30614175	297	-6.69	1.75	12	0.09	-145.00	554.00	2195	20230927	-55.81	800	20240909	21.25	1586	-38.84	20240102	800	21.25	20240909	1820	-46.70	20231025	800	21.25	20240909	N	121850	500	153 억	198840	N	N	N	N
143	20241007	100742	57	100.00	KOSDAQ	화학	N	N	N	N	N	969	0	3	0.00	19907233	20661	16.85	968	972	955	1259	679	969	963.52	0.65	2845	1033	1001	967	935	901	1017	951	153	290	500	690	1	1	30614175	297	-6.68	1.75	12	0.07	-145.00	554.00	2195	20230927	-55.85	800	20240909	21.12	1586	-38.90	20240102	800	21.12	20240909	1820	-46.76	20231025	800	21.12	20240909	N	121850	500	153 억	198840	N	N	N	N
144	20241007	090816	57	100.00	KOSDAQ	화학	N	N	N	N	N	955	-14	5	-1.44	4893719	5099	4.16	968	968	955	1259	679	969	959.74	0.65	1066	1033	1001	967	935	901	1017	951	153	290	500	690	1	1	30614175	292	-6.59	1.72	12	0.02	-145.00	554.00	2195	20230927	-56.49	800	20240909	19.38	1586	-39.79	20240102	800	19.38	20240909	1820	-47.53	20231025	800	19.38	20240909	N	121850	500	153 억	198840	N	N	N	N
145	20241004	160719	57	100.00	KOSDAQ	화학	N	N	N	N	N	969	26	2	2.76	118281008	122252	120.61	942	999	933	1225	661	943	967.52	0.66	-2280	971	956	948	933	925	953	930	153	282	500	670	1	1	30614175	297	-6.68	1.75	12	0.40	-145.00	554.00	2195	20230927	-55.85	800	20240909	21.12	1586	-38.90	20240102	800	21.12	20240909	1850	-47.62	20231004	800	21.12	20240909	N	121850	500	153 억	200702	N	N	N	N
146	20241004	150730	57	100.00	KOSDAQ	화학	N	N	N	N	N	972	29	2	3.08	102605628	106111	104.69	942	999	933	1225	661	943	966.97	0.66	-1862	971	956	948	933	925	953	930	153	282	500	670	1	1	30614175	298	-6.70	1.75	12	0.35	-145.00	554.00	2195	20230927	-55.72	800	20240909	21.50	1586	-38.71	20240102	800	21.50	20240909	1850	-47.46	20231004	800	21.50	20240909	N	121850	500	153 억	200702	N	N	N	N
147	20241004	140724	57	100.00	KOSDAQ	화학	N	N	N	N	N	952	9	2	0.95	29250502	30912	30.50	942	956	933	1225	661	943	946.25	0.66	-4639	971	956	948	933	925	953	930	153	282	500	670	1	1	30614175	291	-6.57	1.72	12	0.10	-145.00	554.00	2195	20230927	-56.63	800	20240909	19.00	1586	-39.97	20240102	800	19.00	20240909	1850	-48.54	20231004	800	19.00	20240909	N	121850	500	153 억	200702	N	N	N	N
148	20241004	130726	57	100.00	KOSDAQ	화학	N	N	N	N	N	953	10	2	1.06	17229133	18226	17.98	942	956	933	1225	661	943	945.31	0.66	-3516	971	956	948	933	925	953	930	153	282	500	670	1	1	30614175	292	-6.57	1.72	12	0.06	-145.00	554.00	2195	20230927	-56.58	800	20240909	19.12	1586	-39.91	20240102	800	19.12	20240909	1850	-48.49	20231004	800	19.12	20240909	N	121850	500	153 억	200702	N	N	N	N
149	20241004	120726	57	100.00	KOSDAQ	화학	N	N	N	N	N	941	-2	5	-0.21	9489620	10068	9.93	942	948	933	1225	661	943	942.55	0.66	-1060	971	956	948	933	925	953	930	153	282	500	670	1	1	30614175	288	-6.49	1.70	12	0.03	-145.00	554.00	2195	20230927	-57.13	800	20240909	17.62	1586	-40.67	20240102	800	17.62	20240909	1850	-49.14	20231004	800	17.62	20240909	N	121850	500	153 억	200702	N	N	N	N
150	20241004	110721	57	100.00	KOSDAQ	화학	N	N	N	N	N	941	-2	5	-0.21	5987996	6348	6.26	942	948	933	1225	661	943	943.29	0.66	-749	971	956	948	933	925	953	930	153	282	500	670	1	1	30614175	288	-6.49	1.70	12	0.02	-145.00	554.00	2195	20230927	-57.13	800	20240909	17.62	1586	-40.67	20240102	800	17.62	20240909	1850	-49.14	20231004	800	17.62	20240909	N	121850	500	153 억	200702	N	N	N	N
151	20241004	100722	57	100.00	KOSDAQ	화학	N	N	N	N	N	948	5	2	0.53	4190441	4447	4.39	942	948	933	1225	661	943	942.31	0.66	-141	971	956	948	933	925	953	930	153	282	500	670	1	1	30614175	290	-6.54	1.71	12	0.01	-145.00	554.00	2195	20230927	-56.81	800	20240909	18.50	1586	-40.23	20240102	800	18.50	20240909	1850	-48.76	20231004	800	18.50	20240909	N	121850	500	153 억	200702	N	N	N	N
152	20241004	090723	57	100.00	KOSDAQ	화학	N	N	N	N	N	942	-1	5	-0.11	506739	539	0.53	942	942	933	1225	661	943	940.15	0.66	92	971	956	948	933	925	953	930	153	282	500	670	1	1	30614175	288	-6.50	1.70	12	0.00	-145.00	554.00	2195	20230927	-57.08	800	20240909	17.75	1586	-40.61	20240102	800	17.75	20240909	1850	-49.08	20231004	800	17.75	20240909	N	121850	500	153 억	200702	N	N	N	N
153	20241002	160719	57	100.00	KOSDAQ	화학	N	N	N	N	N	943	-22	5	-2.28	95725844	101361	68.48	963	963	940	1254	676	965	944.41	0.61	12132	1013	989	970	946	927	979	936	153	289	500	690	1	1	30614175	289	-6.50	1.70	12	0.33	-145.00	554.00	2195	20230927	-57.04	800	20240909	17.88	1586	-40.54	20240102	800	17.88	20240909	1850	-49.03	20231004	800	17.88	20240909	N	121850	500	153 억	187891	N	N	N	N
154	20241002	150730	57	100.00	KOSDAQ	화학	N	N	N	N	N	943	-22	5	-2.28	92726976	98181	66.33	963	963	940	1254	676	965	944.45	0.61	13752	1013	989	970	946	927	979	936	153	289	500	690	1	1	30614175	289	-6.50	1.70	12	0.32	-145.00	554.00	2195	20230927	-57.04	800	20240909	17.88	1586	-40.54	20240102	800	17.88	20240909	1850	-49.03	20231004	800	17.88	20240909	N	121850	500	153 억	187891	N	N	N	N
155	20241002	140728	57	100.00	KOSDAQ	화학	N	N	N	N	N	944	-21	5	-2.18	83790036	88700	59.93	963	963	940	1254	676	965	944.65	0.61	15112	1013	989	970	946	927	979	936	153	289	500	690	1	1	30614175	289	-6.51	1.70	12	0.29	-145.00	554.00	2195	20230927	-56.99	800	20240909	18.00	1586	-40.48	20240102	800	18.00	20240909	1850	-48.97	20231004	800	18.00	20240909	N	121850	500	153 억	187891	N	N	N	N
156	20241002	130719	57	100.00	KOSDAQ	화학	N	N	N	N	N	946	-19	5	-1.97	74371171	78709	53.18	963	963	940	1254	676	965	944.89	0.61	15143	1013	989	970	946	927	979	936	153	289	500	690	1	1	30614175	290	-6.52	1.71	12	0.26	-145.00	554.00	2195	20230927	-56.90	800	20240909	18.25	1586	-40.35	20240102	800	18.25	20240909	1850	-48.86	20231004	800	18.25	20240909	N	121850	500	153 억	187891	N	N	N	N
157	20241002	120718	57	100.00	KOSDAQ	화학	N	N	N	N	N	944	-21	5	-2.18	71899690	76095	51.41	963	963	940	1254	676	965	944.87	0.61	15329	1013	989	970	946	927	979	936	153	289	500	690	1	1	30614175	289	-6.51	1.70	12	0.25	-145.00	554.00	2195	20230927	-56.99	800	20240909	18.00	1586	-40.48	20240102	800	18.00	20240909	1850	-48.97	20231004	800	18.00	20240909	N	121850	500	153 억	187891	N	N	N	N
158	20241002	110710	57	100.00	KOSDAQ	화학	N	N	N	N	N	954	-11	5	-1.14	55826638	59036	39.88	963	963	940	1254	676	965	945.64	0.61	16560	1013	989	970	946	927	979	936	153	289	500	690	1	1	30614175	292	-6.58	1.72	12	0.19	-145.00	554.00	2195	20230927	-56.54	800	20240909	19.25	1586	-39.85	20240102	800	19.25	20240909	1850	-48.43	20231004	800	19.25	20240909	N	121850	500	153 억	187891	N	N	N	N
159	20241002	100709	57	100.00	KOSDAQ	화학	N	N	N	N	N	949	-16	5	-1.66	47542445	50310	33.99	963	963	940	1254	676	965	944.99	0.61	15159	1013	989	970	946	927	979	936	153	289	500	690	1	1	30614175	291	-6.54	1.71	12	0.16	-145.00	554.00	2195	20230927	-56.77	800	20240909	18.62	1586	-40.16	20240102	800	18.62	20240909	1850	-48.70	20231004	800	18.62	20240909	N	121850	500	153 억	187891	N	N	N	N
160	20241002	090708	57	100.00	KOSDAQ	화학	N	N	N	N	N	943	-22	5	-2.28	5274124	5551	3.75	963	963	943	1254	676	965	950.12	0.61	-525	1013	989	970	946	927	979	936	153	289	500	690	1	1	30614175	289	-6.50	1.70	12	0.02	-145.00	554.00	2195	20230927	-57.04	800	20240909	17.88	1586	-40.54	20240102	800	17.88	20240909	1850	-49.03	20231004	800	17.88	20240909	N	121850	500	153 억	187891	N	N	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History