KissMeData/226340/price/prices-20241001.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

66 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	161103	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1698	72	2	4.43	975965338	588176	344.56	1611	1713	1589	2110	1139	1626	1659.01	2.44	98779	1676	1650	1636	1610	1596	1644	1604	42	484	100	1170	1	1	41952420	712	-80.86	1.70	12	1.40	-21.00	996.00	4850	20240614	-64.99	1589	20241031	6.86	4850	-64.99	20240614	1589	6.86	20241031	4850	-64.99	20240614	1589	6.86	20241031	5.04	N	226340	100	41 억	1023841	N	N	N	N
3	20241031	151122	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1672	46	2	2.83	687233485	417945	244.84	1611	1689	1589	2110	1139	1626	1644.32	2.44	112053	1676	1650	1636	1610	1596	1644	1604	42	484	100	1170	1	1	41952420	701	-79.62	1.68	12	1.00	-21.00	996.00	4850	20240614	-65.53	1589	20241031	5.22	4850	-65.53	20240614	1589	5.22	20241031	4850	-65.53	20240614	1589	5.22	20241031	5.04	N	226340	100	41 억	1023841	N	N	N	N
4	20241031	141119	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1668	42	2	2.58	612766098	373413	218.75	1611	1689	1589	2110	1139	1626	1640.99	2.44	100983	1676	1650	1636	1610	1596	1644	1604	42	484	100	1170	1	1	41952420	700	-79.43	1.67	12	0.89	-21.00	996.00	4850	20240614	-65.61	1589	20241031	4.97	4850	-65.61	20240614	1589	4.97	20241031	4850	-65.61	20240614	1589	4.97	20241031	5.04	N	226340	100	41 억	1023841	N	N	N	N
5	20241031	131118	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1670	44	2	2.71	476884524	292247	171.20	1611	1674	1589	2110	1139	1626	1631.79	2.44	85250	1676	1650	1636	1610	1596	1644	1604	42	484	100	1170	1	1	41952420	701	-79.52	1.68	12	0.70	-21.00	996.00	4850	20240614	-65.57	1589	20241031	5.10	4850	-65.57	20240614	1589	5.10	20241031	4850	-65.57	20240614	1589	5.10	20241031	5.04	N	226340	100	41 억	1023841	N	N	N	N
6	20241031	121117	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1647	21	2	1.29	359337920	221618	129.83	1611	1660	1589	2110	1139	1626	1621.43	2.44	72328	1676	1650	1636	1610	1596	1644	1604	42	484	100	1170	1	1	41952420	691	-78.43	1.65	12	0.53	-21.00	996.00	4850	20240614	-66.04	1589	20241031	3.65	4850	-66.04	20240614	1589	3.65	20241031	4850	-66.04	20240614	1589	3.65	20241031	5.04	N	226340	100	41 억	1023841	N	N	N	N
7	20241031	111116	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1646	20	2	1.23	238873090	148555	87.03	1611	1646	1589	2110	1139	1626	1607.98	2.44	39541	1676	1650	1636	1610	1596	1644	1604	42	484	100	1170	1	1	41952420	691	-78.38	1.65	12	0.35	-21.00	996.00	4850	20240614	-66.06	1589	20241031	3.59	4850	-66.06	20240614	1589	3.59	20241031	4850	-66.06	20240614	1589	3.59	20241031	5.04	N	226340	100	41 억	1023841	N	N	N	N
8	20241031	101117	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1600	-26	5	-1.60	106092779	66249	38.81	1611	1626	1589	2110	1139	1626	1601.42	2.44	-22908	1676	1650	1636	1610	1596	1644	1604	42	484	100	1170	1	1	41952420	671	-76.19	1.61	12	0.16	-21.00	996.00	4850	20240614	-67.01	1589	20241031	0.69	4850	-67.01	20240614	1589	0.69	20241031	4850	-67.01	20240614	1589	0.69	20241031	5.04	N	226340	100	41 억	1023841	N	N	N	N
9	20241031	091115	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1609	-17	5	-1.05	52174751	32607	19.10	1611	1626	1589	2110	1139	1626	1600.10	2.44	-19331	1676	1650	1636	1610	1596	1644	1604	42	484	100	1170	1	1	41952420	675	-76.62	1.62	12	0.08	-21.00	996.00	4850	20240614	-66.82	1589	20241031	1.26	4850	-66.82	20240614	1589	1.26	20241031	4850	-66.82	20240614	1589	1.26	20241031	5.04	N	226340	100	41 억	1023841	N	N	N	N
10	20241030	161112	57	100.00	KOSDAQ		화학	N	N	N	N	N	1626	-15	5	-0.91	278839782	169856	68.15	1636	1662	1622	2130	1149	1641	1641.70	2.44	14762	1659	1650	1634	1625	1609	1654	1629	42	489	100	1180	1	1	41952420	682	-77.43	1.63	12	0.40	-21.00	996.00	4850	20240614	-66.47	1618	20241029	0.49	4850	-66.47	20240614	1618	0.49	20241029	4850	-66.47	20240614	1618	0.49	20241029	5.01	N	226340	100	41 억	1023079	N	N	N	N
11	20241030	151139	57	100.00	KOSDAQ		화학	N	N	N	N	N	1629	-12	5	-0.73	255242929	155345	62.32	1636	1662	1622	2130	1149	1641	1643.07	2.44	16860	1659	1650	1634	1625	1609	1654	1629	42	489	100	1180	1	1	41952420	683	-77.57	1.64	12	0.37	-21.00	996.00	4850	20240614	-66.41	1618	20241029	0.68	4850	-66.41	20240614	1618	0.68	20241029	4850	-66.41	20240614	1618	0.68	20241029	5.01	N	226340	100	41 억	1023079	N	N	N	N
12	20241030	141114	57	100.00	KOSDAQ		화학	N	N	N	N	N	1633	-8	5	-0.49	208269530	126486	50.75	1636	1662	1630	2130	1149	1641	1646.58	2.44	21619	1659	1650	1634	1625	1609	1654	1629	42	489	100	1180	1	1	41952420	685	-77.76	1.64	12	0.30	-21.00	996.00	4850	20240614	-66.33	1618	20241029	0.93	4850	-66.33	20240614	1618	0.93	20241029	4850	-66.33	20240614	1618	0.93	20241029	5.01	N	226340	100	41 억	1023079	N	N	N	N
13	20241030	131122	57	100.00	KOSDAQ		화학	N	N	N	N	N	1643	2	2	0.12	185428670	112534	45.15	1636	1662	1630	2130	1149	1641	1647.76	2.44	26171	1659	1650	1634	1625	1609	1654	1629	42	489	100	1180	1	1	41952420	689	-78.24	1.65	12	0.27	-21.00	996.00	4850	20240614	-66.12	1618	20241029	1.55	4850	-66.12	20240614	1618	1.55	20241029	4850	-66.12	20240614	1618	1.55	20241029	5.01	N	226340	100	41 억	1023079	N	N	N	N
14	20241030	121138	57	100.00	KOSDAQ		화학	N	N	N	N	N	1647	6	2	0.37	175520900	106503	42.73	1636	1662	1630	2130	1149	1641	1648.04	2.44	26132	1659	1650	1634	1625	1609	1654	1629	42	489	100	1180	1	1	41952420	691	-78.43	1.65	12	0.25	-21.00	996.00	4850	20240614	-66.04	1618	20241029	1.79	4850	-66.04	20240614	1618	1.79	20241029	4850	-66.04	20240614	1618	1.79	20241029	5.01	N	226340	100	41 억	1023079	N	N	N	N
15	20241030	111117	57	100.00	KOSDAQ		화학	N	N	N	N	N	1651	10	2	0.61	159144873	96578	38.75	1636	1662	1630	2130	1149	1641	1647.84	2.44	30817	1659	1650	1634	1625	1609	1654	1629	42	489	100	1180	1	1	41952420	693	-78.62	1.66	12	0.23	-21.00	996.00	4850	20240614	-65.96	1618	20241029	2.04	4850	-65.96	20240614	1618	2.04	20241029	4850	-65.96	20240614	1618	2.04	20241029	5.01	N	226340	100	41 억	1023079	N	N	N	N
16	20241030	101112	57	100.00	KOSDAQ		화학	N	N	N	N	N	1646	5	2	0.30	92685766	56424	22.64	1636	1654	1630	2130	1149	1641	1642.67	2.44	14566	1659	1650	1634	1625	1609	1654	1629	42	489	100	1180	1	1	41952420	691	-78.38	1.65	12	0.13	-21.00	996.00	4850	20240614	-66.06	1618	20241029	1.73	4850	-66.06	20240614	1618	1.73	20241029	4850	-66.06	20240614	1618	1.73	20241029	5.01	N	226340	100	41 억	1023079	N	N	N	N
17	20241030	091119	57	100.00	KOSDAQ		화학	N	N	N	N	N	1635	-6	5	-0.37	31206171	19115	7.67	1636	1641	1630	2130	1149	1641	1632.55	2.44	7764	1659	1650	1634	1625	1609	1654	1629	42	489	100	1180	1	1	41952420	686	-77.86	1.64	12	0.05	-21.00	996.00	4850	20240614	-66.29	1618	20241029	1.05	4850	-66.29	20240614	1618	1.05	20241029	4850	-66.29	20240614	1618	1.05	20241029	5.01	N	226340	100	41 억	1023079	N	N	N	N
18	20241029	161037	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1641	-2	5	-0.12	355857381	218366	72.47	1640	1643	1618	2135	1151	1643	1626.35	2.44	798	1695	1669	1651	1625	1607	1660	1616	42	492	100	1180	1	1	41952420	688	-78.14	1.65	12	0.52	-21.00	996.00	4850	20240614	-66.16	1618	20241029	1.42	4850	-66.16	20240614	1618	1.42	20241029	4850	-66.16	20240614	1618	1.42	20241029	5.08	N	226340	100	41 억	1021938	N	N	N	N
19	20241029	151054	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1637	-6	5	-0.37	306111035	188327	62.50	1640	1643	1618	2135	1151	1643	1625.42	2.44	-1923	1695	1669	1651	1625	1607	1660	1616	42	492	100	1180	1	1	41952420	687	-77.95	1.64	12	0.45	-21.00	996.00	4850	20240614	-66.25	1618	20241029	1.17	4850	-66.25	20240614	1618	1.17	20241029	4850	-66.25	20240614	1618	1.17	20241029	5.08	N	226340	100	41 억	1021938	N	N	N	N
20	20241029	140929	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1620	-23	5	-1.40	249725940	153647	50.99	1640	1643	1619	2135	1151	1643	1625.32	2.44	-20484	1695	1669	1651	1625	1607	1660	1616	42	492	100	1180	1	1	41952420	680	-77.14	1.63	12	0.37	-21.00	996.00	4850	20240614	-66.60	1619	20241029	0.06	4850	-66.60	20240614	1619	0.06	20241029	4850	-66.60	20240614	1619	0.06	20241029	5.08	N	226340	100	41 억	1021938	N	N	N	N
21	20241029	131045	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1624	-19	5	-1.16	228688101	140662	46.68	1640	1643	1619	2135	1151	1643	1625.80	2.44	-21487	1695	1669	1651	1625	1607	1660	1616	42	492	100	1180	1	1	41952420	681	-77.33	1.63	12	0.34	-21.00	996.00	4850	20240614	-66.52	1619	20241029	0.31	4850	-66.52	20240614	1619	0.31	20241029	4850	-66.52	20240614	1619	0.31	20241029	5.08	N	226340	100	41 억	1021938	N	N	N	N
22	20241029	121045	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1630	-13	5	-0.79	202531704	124538	41.33	1640	1643	1619	2135	1151	1643	1626.26	2.44	-19581	1695	1669	1651	1625	1607	1660	1616	42	492	100	1180	1	1	41952420	684	-77.62	1.64	12	0.30	-21.00	996.00	4850	20240614	-66.39	1619	20241029	0.68	4850	-66.39	20240614	1619	0.68	20241029	4850	-66.39	20240614	1619	0.68	20241029	5.08	N	226340	100	41 억	1021938	N	N	N	N
23	20241029	111104	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1626	-17	5	-1.03	174546923	107305	35.61	1640	1643	1619	2135	1151	1643	1626.64	2.44	-23290	1695	1669	1651	1625	1607	1660	1616	42	492	100	1180	1	1	41952420	682	-77.43	1.63	12	0.26	-21.00	996.00	4850	20240614	-66.47	1619	20241029	0.43	4850	-66.47	20240614	1619	0.43	20241029	4850	-66.47	20240614	1619	0.43	20241029	5.08	N	226340	100	41 억	1021938	N	N	N	N
24	20241029	101042	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1640	-3	5	-0.18	146823114	90284	29.96	1640	1643	1619	2135	1151	1643	1626.24	2.44	-22324	1695	1669	1651	1625	1607	1660	1616	42	492	100	1180	1	1	41952420	688	-78.10	1.65	12	0.22	-21.00	996.00	4850	20240614	-66.19	1619	20241029	1.30	4850	-66.19	20240614	1619	1.30	20241029	4850	-66.19	20240614	1619	1.30	20241029	5.08	N	226340	100	41 억	1021938	N	N	N	N
25	20241028	161033	57	100.00	KOSDAQ		화학	N	N	N	N	N	1643	4	2	0.24	489700129	297193	93.66	1676	1677	1633	2130	1148	1639	1647.76	2.22	91227	1705	1671	1648	1614	1591	1660	1603	42	491	100	1180	1	1	41952420	689	-78.24	1.65	12	0.71	-21.00	996.00	4850	20240614	-66.12	1625	20241025	1.11	4850	-66.12	20240614	1625	1.11	20241025	4850	-66.12	20240614	1625	1.11	20241025	5.10	N	226340	100	41 억	930711	N	N	N	N
26	20241028	151040	57	100.00	KOSDAQ		화학	N	N	N	N	N	1643	4	2	0.24	460880502	279658	88.13	1676	1677	1633	2130	1148	1639	1648.01	2.22	85476	1705	1671	1648	1614	1591	1660	1603	42	491	100	1180	1	1	41952420	689	-78.24	1.65	12	0.67	-21.00	996.00	4850	20240614	-66.12	1625	20241025	1.11	4850	-66.12	20240614	1625	1.11	20241025	4850	-66.12	20240614	1625	1.11	20241025	5.10	N	226340	100	41 억	930711	N	N	N	N
27	20241028	141042	57	100.00	KOSDAQ		화학	N	N	N	N	N	1644	5	2	0.31	331172623	200606	63.22	1676	1677	1639	2130	1148	1639	1650.86	2.22	72909	1705	1671	1648	1614	1591	1660	1603	42	491	100	1180	1	1	41952420	690	-78.29	1.65	12	0.48	-21.00	996.00	4850	20240614	-66.10	1625	20241025	1.17	4850	-66.10	20240614	1625	1.17	20241025	4850	-66.10	20240614	1625	1.17	20241025	5.10	N	226340	100	41 억	930711	N	N	N	N
28	20241028	131036	57	100.00	KOSDAQ		화학	N	N	N	N	N	1658	19	2	1.16	273614222	165645	52.20	1676	1677	1639	2130	1148	1639	1651.81	2.22	58381	1705	1671	1648	1614	1591	1660	1603	42	491	100	1180	1	1	41952420	696	-78.95	1.66	12	0.39	-21.00	996.00	4850	20240614	-65.81	1625	20241025	2.03	4850	-65.81	20240614	1625	2.03	20241025	4850	-65.81	20240614	1625	2.03	20241025	5.10	N	226340	100	41 억	930711	N	N	N	N
29	20241028	121039	57	100.00	KOSDAQ		화학	N	N	N	N	N	1652	13	2	0.79	249328583	150946	47.57	1676	1677	1639	2130	1148	1639	1651.77	2.22	47124	1705	1671	1648	1614	1591	1660	1603	42	491	100	1180	1	1	41952420	693	-78.67	1.66	12	0.36	-21.00	996.00	4850	20240614	-65.94	1625	20241025	1.66	4850	-65.94	20240614	1625	1.66	20241025	4850	-65.94	20240614	1625	1.66	20241025	5.10	N	226340	100	41 억	930711	N	N	N	N
30	20241028	110906	57	100.00	KOSDAQ		화학	N	N	N	N	N	1652	13	2	0.79	170979944	103306	32.56	1676	1677	1639	2130	1148	1639	1655.08	2.22	36225	1705	1671	1648	1614	1591	1660	1603	42	491	100	1180	1	1	41952420	693	-78.67	1.66	12	0.25	-21.00	996.00	4850	20240614	-65.94	1625	20241025	1.66	4850	-65.94	20240614	1625	1.66	20241025	4850	-65.94	20240614	1625	1.66	20241025	5.10	N	226340	100	41 억	930711	N	N	N	N
31	20241028	101027	57	100.00	KOSDAQ		화학	N	N	N	N	N	1658	19	2	1.16	151176498	91316	28.78	1676	1677	1639	2130	1148	1639	1655.53	2.22	32951	1705	1671	1648	1614	1591	1660	1603	42	491	100	1180	1	1	41952420	696	-78.95	1.66	12	0.22	-21.00	996.00	4850	20240614	-65.81	1625	20241025	2.03	4850	-65.81	20240614	1625	2.03	20241025	4850	-65.81	20240614	1625	2.03	20241025	5.10	N	226340	100	41 억	930711	N	N	N	N
32	20241028	091034	57	100.00	KOSDAQ		화학	N	N	N	N	N	1645	6	2	0.37	51215384	30898	9.74	1676	1677	1639	2130	1148	1639	1657.56	2.22	7803	1705	1671	1648	1614	1591	1660	1603	42	491	100	1180	1	1	41952420	690	-78.33	1.65	12	0.07	-21.00	996.00	4850	20240614	-66.08	1625	20241025	1.23	4850	-66.08	20240614	1625	1.23	20241025	4850	-66.08	20240614	1625	1.23	20241025	5.10	N	226340	100	41 억	930711	N	N	N	N
33	20241025	161037	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1639	-24	5	-1.44	492125484	300572	98.60	1665	1682	1625	2160	1165	1663	1637.21	2.34	-52293	1737	1699	1672	1634	1607	1686	1621	42	497	100	1190	1	1	41952420	688	-78.05	1.65	12	0.72	-21.00	996.00	4850	20240614	-66.21	1625	20241025	0.86	4850	-66.21	20240614	1625	0.86	20241025	4850	-66.21	20240614	1625	0.86	20241025	5.22	N	226340	100	41 억	983004	N	N	N	N
34	20241025	151039	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1641	-22	5	-1.32	431586958	263560	86.46	1665	1682	1625	2160	1165	1663	1637.43	2.34	-44461	1737	1699	1672	1634	1607	1686	1621	42	497	100	1190	1	1	41952420	688	-78.14	1.65	12	0.63	-21.00	996.00	4850	20240614	-66.16	1625	20241025	0.98	4850	-66.16	20240614	1625	0.98	20241025	4850	-66.16	20240614	1625	0.98	20241025	5.22	N	226340	100	41 억	983004	N	N	N	N
35	20241025	141037	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1631	-32	5	-1.92	320596967	195447	64.11	1665	1682	1627	2160	1165	1663	1640.21	2.34	-37912	1737	1699	1672	1634	1607	1686	1621	42	497	100	1190	1	1	41952420	684	-77.67	1.64	12	0.47	-21.00	996.00	4850	20240614	-66.37	1627	20241025	0.25	4850	-66.37	20240614	1627	0.25	20241025	4850	-66.37	20240614	1627	0.25	20241025	5.22	N	226340	100	41 억	983004	N	N	N	N
36	20241025	131038	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1645	-18	5	-1.08	301376584	183703	60.26	1665	1682	1627	2160	1165	1663	1640.44	2.34	-37166	1737	1699	1672	1634	1607	1686	1621	42	497	100	1190	1	1	41952420	690	-78.33	1.65	12	0.44	-21.00	996.00	4850	20240614	-66.08	1627	20241025	1.11	4850	-66.08	20240614	1627	1.11	20241025	4850	-66.08	20240614	1627	1.11	20241025	5.22	N	226340	100	41 억	983004	N	N	N	N
37	20241025	121041	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1645	-18	5	-1.08	268133844	163466	53.62	1665	1682	1627	2160	1165	1663	1640.16	2.34	-48313	1737	1699	1672	1634	1607	1686	1621	42	497	100	1190	1	1	41952420	690	-78.33	1.65	12	0.39	-21.00	996.00	4850	20240614	-66.08	1627	20241025	1.11	4850	-66.08	20240614	1627	1.11	20241025	4850	-66.08	20240614	1627	1.11	20241025	5.22	N	226340	100	41 억	983004	N	N	N	N
38	20241025	111036	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1631	-32	5	-1.92	217608088	132511	43.47	1665	1682	1630	2160	1165	1663	1642.03	2.34	-54040	1737	1699	1672	1634	1607	1686	1621	42	497	100	1190	1	1	41952420	684	-77.67	1.64	12	0.32	-21.00	996.00	4850	20240614	-66.37	1630	20241025	0.06	4850	-66.37	20240614	1630	0.06	20241025	4850	-66.37	20240614	1630	0.06	20241025	5.22	N	226340	100	41 억	983004	N	N	N	N
39	20241025	101036	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1636	-27	5	-1.62	145100864	88102	28.90	1665	1682	1630	2160	1165	1663	1646.78	2.34	-42189	1737	1699	1672	1634	1607	1686	1621	42	497	100	1190	1	1	41952420	686	-77.90	1.64	12	0.21	-21.00	996.00	4850	20240614	-66.27	1630	20241025	0.37	4850	-66.27	20240614	1630	0.37	20241025	4850	-66.27	20240614	1630	0.37	20241025	5.22	N	226340	100	41 억	983004	N	N	N	N
40	20241025	091040	57	100.00	KOSDAQ		화학	N	N	N	N	N	1654	-9	5	-0.54	34526710	20769	6.81	1665	1682	1654	2160	1165	1663	1662.39	2.34	-13148	1737	1699	1672	1634	1607	1686	1621	42	497	100	1190	1	1	41952420	694	-78.76	1.66	12	0.05	-21.00	996.00	4850	20240614	-65.90	1636	20241022	1.10	4850	-65.90	20240614	1636	1.10	20241022	4850	-65.90	20240614	1636	1.10	20241022	5.22	N	226340	100	41 억	983004	N	N	N	N
41	20241024	161016	57	100.00	KOSDAQ		화학	N	N	N	N	N	1663	-50	5	-2.92	500349249	301431	62.51	1710	1710	1645	2225	1200	1713	1659.85	2.67	-138545	1764	1738	1687	1661	1610	1751	1674	42	512	100	1230	1	1	41952420	698	-79.19	1.67	12	0.72	-21.00	996.00	4850	20240614	-65.71	1636	20241022	1.65	4850	-65.71	20240614	1636	1.65	20241022	4850	-65.71	20240614	1636	1.65	20241022	5.27	N	226340	100	41 억	1119983	N	N	N	N
42	20241024	151027	57	100.00	KOSDAQ		화학	N	N	N	N	N	1655	-58	5	-3.39	419474333	252686	52.40	1710	1710	1645	2225	1200	1713	1660.01	2.67	-130007	1764	1738	1687	1661	1610	1751	1674	42	512	100	1230	1	1	41952420	694	-78.81	1.66	12	0.60	-21.00	996.00	4850	20240614	-65.88	1636	20241022	1.16	4850	-65.88	20240614	1636	1.16	20241022	4850	-65.88	20240614	1636	1.16	20241022	5.27	N	226340	100	41 억	1119983	N	N	N	N
43	20241024	141013	57	100.00	KOSDAQ		화학	N	N	N	N	N	1662	-51	5	-2.98	380071851	228875	47.46	1710	1710	1645	2225	1200	1713	1660.55	2.67	-117986	1764	1738	1687	1661	1610	1751	1674	42	512	100	1230	1	1	41952420	697	-79.14	1.67	12	0.55	-21.00	996.00	4850	20240614	-65.73	1636	20241022	1.59	4850	-65.73	20240614	1636	1.59	20241022	4850	-65.73	20240614	1636	1.59	20241022	5.27	N	226340	100	41 억	1119983	N	N	N	N
44	20241024	131025	57	100.00	KOSDAQ		화학	N	N	N	N	N	1668	-45	5	-2.63	326580184	196688	40.79	1710	1710	1645	2225	1200	1713	1660.33	2.67	-101787	1764	1738	1687	1661	1610	1751	1674	42	512	100	1230	1	1	41952420	700	-79.43	1.67	12	0.47	-21.00	996.00	4850	20240614	-65.61	1636	20241022	1.96	4850	-65.61	20240614	1636	1.96	20241022	4850	-65.61	20240614	1636	1.96	20241022	5.27	N	226340	100	41 억	1119983	N	N	N	N
45	20241024	121021	57	100.00	KOSDAQ		화학	N	N	N	N	N	1671	-42	5	-2.45	297413688	179254	37.17	1710	1710	1645	2225	1200	1713	1659.09	2.67	-98583	1764	1738	1687	1661	1610	1751	1674	42	512	100	1230	1	1	41952420	701	-79.57	1.68	12	0.43	-21.00	996.00	4850	20240614	-65.55	1636	20241022	2.14	4850	-65.55	20240614	1636	2.14	20241022	4850	-65.55	20240614	1636	2.14	20241022	5.27	N	226340	100	41 억	1119983	N	N	N	N
46	20241024	111018	57	100.00	KOSDAQ		화학	N	N	N	N	N	1664	-49	5	-2.86	282082945	170042	35.26	1710	1710	1645	2225	1200	1713	1658.82	2.67	-97108	1764	1738	1687	1661	1610	1751	1674	42	512	100	1230	1	1	41952420	698	-79.24	1.67	12	0.41	-21.00	996.00	4850	20240614	-65.69	1636	20241022	1.71	4850	-65.69	20240614	1636	1.71	20241022	4850	-65.69	20240614	1636	1.71	20241022	5.27	N	226340	100	41 억	1119983	N	N	N	N
47	20241024	100938	57	100.00	KOSDAQ		화학	N	N	N	N	N	1675	-38	5	-2.22	233676190	140765	29.19	1710	1710	1645	2225	1200	1713	1659.94	2.67	-91643	1764	1738	1687	1661	1610	1751	1674	42	512	100	1230	1	1	41952420	703	-79.76	1.68	12	0.34	-21.00	996.00	4850	20240614	-65.46	1636	20241022	2.38	4850	-65.46	20240614	1636	2.38	20241022	4850	-65.46	20240614	1636	2.38	20241022	5.27	N	226340	100	41 억	1119983	N	N	N	N
48	20241024	091049	57	100.00	KOSDAQ		화학	N	N	N	N	N	1675	-38	5	-2.22	62022941	36967	7.67	1710	1710	1659	2225	1200	1713	1677.54	2.67	-22048	1764	1738	1687	1661	1610	1751	1674	42	512	100	1230	1	1	41952420	703	-79.76	1.68	12	0.09	-21.00	996.00	4850	20240614	-65.46	1636	20241022	2.38	4850	-65.46	20240614	1636	2.38	20241022	4850	-65.46	20240614	1636	2.38	20241022	5.27	N	226340	100	41 억	1119983	N	N	N	N
49	20241023	161024	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1713	68	2	4.13	796796937	475643	94.18	1645	1713	1636	2135	1152	1645	1675.19	2.36	131538	1752	1698	1667	1613	1582	1683	1598	42	490	100	1180	1	1	41952420	719	-81.57	1.72	12	1.13	-21.00	996.00	4850	20240614	-64.68	1636	20241023	4.71	4850	-64.68	20240614	1636	4.71	20241023	4850	-64.68	20240614	1636	4.71	20241023	5.29	N	226340	100	41 억	990011	N	N	N	N
50	20241023	151045	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1710	65	2	3.95	761806464	455179	90.13	1645	1712	1636	2135	1152	1645	1673.64	2.36	132752	1752	1698	1667	1613	1582	1683	1598	42	490	100	1180	1	1	41952420	717	-81.43	1.72	12	1.08	-21.00	996.00	4850	20240614	-64.74	1636	20241023	4.52	4850	-64.74	20240614	1636	4.52	20241023	4850	-64.74	20240614	1636	4.52	20241023	5.29	N	226340	100	41 억	990011	N	N	N	N
51	20241023	141051	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1670	25	2	1.52	566748981	340437	67.41	1645	1690	1636	2135	1152	1645	1664.77	2.36	91135	1752	1698	1667	1613	1582	1683	1598	42	490	100	1180	1	1	41952420	701	-79.52	1.68	12	0.81	-21.00	996.00	4850	20240614	-65.57	1636	20241023	2.08	4850	-65.57	20240614	1636	2.08	20241023	4850	-65.57	20240614	1636	2.08	20241023	5.29	N	226340	100	41 억	990011	N	N	N	N
52	20241023	131033	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1658	13	2	0.79	403205920	242747	48.07	1645	1679	1636	2135	1152	1645	1661.01	2.36	33306	1752	1698	1667	1613	1582	1683	1598	42	490	100	1180	1	1	41952420	696	-78.95	1.66	12	0.58	-21.00	996.00	4850	20240614	-65.81	1636	20241023	1.34	4850	-65.81	20240614	1636	1.34	20241023	4850	-65.81	20240614	1636	1.34	20241023	5.29	N	226340	100	41 억	990011	N	N	N	N
53	20241023	121028	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1666	21	2	1.28	372048941	224002	44.36	1645	1679	1636	2135	1152	1645	1660.92	2.36	34506	1752	1698	1667	1613	1582	1683	1598	42	490	100	1180	1	1	41952420	699	-79.33	1.67	12	0.53	-21.00	996.00	4850	20240614	-65.65	1636	20241023	1.83	4850	-65.65	20240614	1636	1.83	20241023	4850	-65.65	20240614	1636	1.83	20241023	5.29	N	226340	100	41 억	990011	N	N	N	N
54	20241023	111022	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1667	22	2	1.34	293855731	177237	35.10	1645	1676	1636	2135	1152	1645	1657.98	2.36	10269	1752	1698	1667	1613	1582	1683	1598	42	490	100	1180	1	1	41952420	699	-79.38	1.67	12	0.42	-21.00	996.00	4850	20240614	-65.63	1636	20241023	1.89	4850	-65.63	20240614	1636	1.89	20241023	4850	-65.63	20240614	1636	1.89	20241023	5.29	N	226340	100	41 억	990011	N	N	N	N
55	20241023	101027	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1653	8	2	0.49	152760210	92109	18.24	1645	1676	1636	2135	1152	1645	1658.47	2.36	4360	1752	1698	1667	1613	1582	1683	1598	42	490	100	1180	1	1	41952420	693	-78.71	1.66	12	0.22	-21.00	996.00	4850	20240614	-65.92	1636	20241023	1.04	4850	-65.92	20240614	1636	1.04	20241023	4850	-65.92	20240614	1636	1.04	20241023	5.29	N	226340	100	41 억	990011	N	N	N	N
56	20241023	091028	57	100.00	KOSDAQ		화학	N	N	N	N	N	1674	29	2	1.76	55140264	33127	6.56	1645	1674	1645	2135	1152	1645	1664.51	2.36	-5126	1752	1698	1667	1613	1582	1683	1598	42	490	100	1180	1	1	41952420	702	-79.71	1.68	12	0.08	-21.00	996.00	4850	20240614	-65.48	1636	20241022	2.32	4850	-65.48	20240614	1636	2.32	20241022	4850	-65.48	20240614	1636	2.32	20241022	5.29	N	226340	100	41 억	990011	N	N	N	N
57	20241022	161014	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1645	-72	5	-4.19	838415454	502318	181.19	1702	1721	1636	2230	1202	1717	1669.13	2.82	-189544	1770	1743	1718	1691	1666	1757	1705	42	513	100	1230	1	1	41952420	690	-78.33	1.65	12	1.20	-21.00	996.00	4850	20240614	-66.08	1636	20241022	0.55	4850	-66.08	20240614	1636	0.55	20241022	4850	-66.08	20240614	1636	0.55	20241022	5.34	N	226340	100	41 억	1182126	N	N	N	N
58	20241022	151027	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1643	-74	5	-4.31	795864766	476421	171.84	1702	1721	1636	2230	1202	1717	1670.51	2.82	-185133	1770	1743	1718	1691	1666	1757	1705	42	513	100	1230	1	1	41952420	689	-78.24	1.65	12	1.14	-21.00	996.00	4850	20240614	-66.12	1636	20241022	0.43	4850	-66.12	20240614	1636	0.43	20241022	4850	-66.12	20240614	1636	0.43	20241022	5.34	N	226340	100	41 억	1182126	N	N	N	N
59	20241022	141027	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1657	-60	5	-3.49	631196992	376450	135.79	1702	1721	1652	2230	1202	1717	1676.71	2.82	-157142	1770	1743	1718	1691	1666	1757	1705	42	513	100	1230	1	1	41952420	695	-78.90	1.66	12	0.90	-21.00	996.00	4850	20240614	-65.84	1652	20241022	0.30	4850	-65.84	20240614	1652	0.30	20241022	4850	-65.84	20240614	1652	0.30	20241022	5.34	N	226340	100	41 억	1182126	N	N	N	N
60	20241022	131028	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1666	-51	5	-2.97	549328855	327099	117.98	1702	1721	1655	2230	1202	1717	1679.40	2.82	-150528	1770	1743	1718	1691	1666	1757	1705	42	513	100	1230	1	1	41952420	699	-79.33	1.67	12	0.78	-21.00	996.00	4850	20240614	-65.65	1655	20241022	0.66	4850	-65.65	20240614	1655	0.66	20241022	4850	-65.65	20240614	1655	0.66	20241022	5.34	N	226340	100	41 억	1182126	N	N	N	N
61	20241022	121024	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1667	-50	5	-2.91	517895226	308194	111.17	1702	1721	1655	2230	1202	1717	1680.42	2.82	-147472	1770	1743	1718	1691	1666	1757	1705	42	513	100	1230	1	1	41952420	699	-79.38	1.67	12	0.73	-21.00	996.00	4850	20240614	-65.63	1655	20241022	0.73	4850	-65.63	20240614	1655	0.73	20241022	4850	-65.63	20240614	1655	0.73	20241022	5.34	N	226340	100	41 억	1182126	N	N	N	N
62	20241022	111020	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1670	-47	5	-2.74	468931012	278763	100.55	1702	1721	1655	2230	1202	1717	1682.19	2.82	-151147	1770	1743	1718	1691	1666	1757	1705	42	513	100	1230	1	1	41952420	701	-79.52	1.68	12	0.66	-21.00	996.00	4850	20240614	-65.57	1655	20241022	0.91	4850	-65.57	20240614	1655	0.91	20241022	4850	-65.57	20240614	1655	0.91	20241022	5.34	N	226340	100	41 억	1182126	N	N	N	N
63	20241022	101022	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1657	-60	5	-3.49	416591993	247236	89.18	1702	1721	1655	2230	1202	1717	1685.00	2.82	-144004	1770	1743	1718	1691	1666	1757	1705	42	513	100	1230	1	1	41952420	695	-78.90	1.66	12	0.59	-21.00	996.00	4850	20240614	-65.84	1655	20241022	0.12	4850	-65.84	20240614	1655	0.12	20241022	4850	-65.84	20240614	1655	0.12	20241022	5.34	N	226340	100	41 억	1182126	N	N	N	N
64	20241022	091021	57	100.00	KOSDAQ		화학	N	N	N	N	N	1698	-19	5	-1.11	51203424	30090	10.85	1702	1721	1697	2230	1202	1717	1701.68	2.82	-5513	1770	1743	1718	1691	1666	1757	1705	42	513	100	1230	1	1	41952420	712	-80.86	1.70	12	0.07	-21.00	996.00	4850	20240614	-64.99	1693	20241018	0.30	4850	-64.99	20240614	1693	0.30	20241018	4850	-64.99	20240614	1693	0.30	20241018	5.34	N	226340	100	41 억	1182126	N	N	N	N
65	20241021	161011	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1717	15	2	0.88	474238748	276055	86.67	1702	1745	1693	2210	1192	1702	1718.02	2.64	74152	1761	1731	1712	1682	1663	1722	1673	42	508	100	1220	1	1	41952420	720	-81.76	1.72	12	0.66	-21.00	996.00	4850	20240614	-64.60	1693	20241021	1.42	4850	-64.60	20240614	1693	1.42	20241021	4850	-64.60	20240614	1693	1.42	20241021	5.25	N	226340	100	41 억	1106874	N	N	N	N
66	20241021	151017	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1712	10	2	0.59	419545168	244196	76.66	1702	1745	1693	2210	1192	1702	1718.07	2.64	75478	1761	1731	1712	1682	1663	1722	1673	42	508	100	1220	1	1	41952420	718	-81.52	1.72	12	0.58	-21.00	996.00	4850	20240614	-64.70	1693	20241021	1.12	4850	-64.70	20240614	1693	1.12	20241021	4850	-64.70	20240614	1693	1.12	20241021	5.25	N	226340	100	41 억	1106874	N	N	N	N
67	20241021	141021	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1718	16	2	0.94	369530051	214985	67.49	1702	1745	1693	2210	1192	1702	1718.86	2.64	59720	1761	1731	1712	1682	1663	1722	1673	42	508	100	1220	1	1	41952420	721	-81.81	1.72	12	0.51	-21.00	996.00	4850	20240614	-64.58	1693	20241021	1.48	4850	-64.58	20240614	1693	1.48	20241021	4850	-64.58	20240614	1693	1.48	20241021	5.25	N	226340	100	41 억	1106874	N	N	N	N
68	20241021	131018	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1730	28	2	1.65	337915758	196595	61.72	1702	1745	1693	2210	1192	1702	1718.84	2.64	64920	1761	1731	1712	1682	1663	1722	1673	42	508	100	1220	1	1	41952420	726	-82.38	1.74	12	0.47	-21.00	996.00	4850	20240614	-64.33	1693	20241021	2.19	4850	-64.33	20240614	1693	2.19	20241021	4850	-64.33	20240614	1693	2.19	20241021	5.25	N	226340	100	41 억	1106874	N	N	N	N
69	20241021	121018	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1729	27	2	1.59	305024759	177544	55.74	1702	1745	1693	2210	1192	1702	1718.02	2.64	75555	1761	1731	1712	1682	1663	1722	1673	42	508	100	1220	1	1	41952420	725	-82.33	1.74	12	0.42	-21.00	996.00	4850	20240614	-64.35	1693	20241021	2.13	4850	-64.35	20240614	1693	2.13	20241021	4850	-64.35	20240614	1693	2.13	20241021	5.25	N	226340	100	41 억	1106874	N	N	N	N
70	20241021	111012	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1732	30	2	1.76	248931888	145149	45.57	1702	1745	1693	2210	1192	1702	1715.01	2.64	65373	1761	1731	1712	1682	1663	1722	1673	42	508	100	1220	1	1	41952420	727	-82.48	1.74	12	0.35	-21.00	996.00	4850	20240614	-64.29	1693	20241021	2.30	4850	-64.29	20240614	1693	2.30	20241021	4850	-64.29	20240614	1693	2.30	20241021	5.25	N	226340	100	41 억	1106874	N	N	N	N
71	20241021	101016	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1724	22	2	1.29	170649498	100020	31.40	1702	1724	1693	2210	1192	1702	1706.15	2.64	42573	1761	1731	1712	1682	1663	1722	1673	42	508	100	1220	1	1	41952420	723	-82.10	1.73	12	0.24	-21.00	996.00	4850	20240614	-64.45	1693	20241021	1.83	4850	-64.45	20240614	1693	1.83	20241021	4850	-64.45	20240614	1693	1.83	20241021	5.25	N	226340	100	41 억	1106874	N	N	N	N
72	20241021	091014	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1700	-2	5	-0.12	28010241	16489	5.18	1702	1719	1693	2210	1192	1702	1698.72	2.64	-8540	1761	1731	1712	1682	1663	1722	1673	42	508	100	1220	1	1	41952420	713	-80.95	1.71	12	0.04	-21.00	996.00	4850	20240614	-64.95	1693	20241021	0.41	4850	-64.95	20240614	1693	0.41	20241021	4850	-64.95	20240614	1693	0.41	20241021	5.25	N	226340	100	41 억	1106874	N	N	N	N
73	20241018	161013	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1702	-23	5	-1.33	540905844	317034	73.67	1725	1742	1693	2240	1208	1725	1706.14	2.95	-131736	1782	1753	1727	1698	1672	1768	1713	42	515	100	1240	1	1	41952420	714	-81.05	1.71	12	0.76	-21.00	996.00	4850	20240614	-64.91	1693	20241018	0.53	4850	-64.91	20240614	1693	0.53	20241018	4850	-64.91	20240614	1693	0.53	20241018	5.24	N	226340	100	41 억	1238549	N	N	N	N
74	20241018	151037	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1697	-28	5	-1.62	513779367	301085	69.96	1725	1742	1693	2240	1208	1725	1706.43	2.95	-126753	1782	1753	1727	1698	1672	1768	1713	42	515	100	1240	1	1	41952420	712	-80.81	1.70	12	0.72	-21.00	996.00	4850	20240614	-65.01	1693	20241018	0.24	4850	-65.01	20240614	1693	0.24	20241018	4850	-65.01	20240614	1693	0.24	20241018	5.24	N	226340	100	41 억	1238549	N	N	N	N
75	20241018	141038	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1701	-24	5	-1.39	493403682	289096	67.18	1725	1742	1693	2240	1208	1725	1706.71	2.95	-126575	1782	1753	1727	1698	1672	1768	1713	42	515	100	1240	1	1	41952420	714	-81.00	1.71	12	0.69	-21.00	996.00	4850	20240614	-64.93	1693	20241018	0.47	4850	-64.93	20240614	1693	0.47	20241018	4850	-64.93	20240614	1693	0.47	20241018	5.24	N	226340	100	41 억	1238549	N	N	N	N
76	20241018	131025	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1698	-27	5	-1.57	383565854	224311	52.12	1725	1742	1695	2240	1208	1725	1709.97	2.95	-92454	1782	1753	1727	1698	1672	1768	1713	42	515	100	1240	1	1	41952420	712	-80.86	1.70	12	0.53	-21.00	996.00	4850	20240614	-64.99	1695	20241018	0.18	4850	-64.99	20240614	1695	0.18	20241018	4850	-64.99	20240614	1695	0.18	20241018	5.24	N	226340	100	41 억	1238549	N	N	N	N
77	20241018	121036	57	100.00	KOSDAQ		화학	N	N	N	N	N	1703	-22	5	-1.28	280621511	163738	38.05	1725	1742	1703	2240	1208	1725	1713.84	2.95	-65330	1782	1753	1727	1698	1672	1768	1713	42	515	100	1240	1	1	41952420	714	-81.10	1.71	12	0.39	-21.00	996.00	4850	20240614	-64.89	1696	20241016	0.41	4850	-64.89	20240614	1696	0.41	20241016	4850	-64.89	20240614	1696	0.41	20241016	5.24	N	226340	100	41 억	1238549	N	N	N	N
78	20241018	111033	57	100.00	KOSDAQ		화학	N	N	N	N	N	1705	-20	5	-1.16	217000916	126416	29.37	1725	1742	1705	2240	1208	1725	1716.56	2.95	-53747	1782	1753	1727	1698	1672	1768	1713	42	515	100	1240	1	1	41952420	715	-81.19	1.71	12	0.30	-21.00	996.00	4850	20240614	-64.85	1696	20241016	0.53	4850	-64.85	20240614	1696	0.53	20241016	4850	-64.85	20240614	1696	0.53	20241016	5.24	N	226340	100	41 억	1238549	N	N	N	N
79	20241018	101019	57	100.00	KOSDAQ		화학	N	N	N	N	N	1715	-10	5	-0.58	142899764	83028	19.29	1725	1742	1711	2240	1208	1725	1721.10	2.95	-33680	1782	1753	1727	1698	1672	1768	1713	42	515	100	1240	1	1	41952420	719	-81.67	1.72	12	0.20	-21.00	996.00	4850	20240614	-64.64	1696	20241016	1.12	4850	-64.64	20240614	1696	1.12	20241016	4850	-64.64	20240614	1696	1.12	20241016	5.24	N	226340	100	41 억	1238549	N	N	N	N
80	20241018	091019	57	100.00	KOSDAQ		화학	N	N	N	N	N	1722	-3	5	-0.17	10079381	5853	1.36	1725	1727	1715	2240	1208	1725	1722.09	2.95	-2139	1782	1753	1727	1698	1672	1768	1713	42	515	100	1240	1	1	41952420	722	-82.00	1.73	12	0.01	-21.00	996.00	4850	20240614	-64.49	1696	20241016	1.53	4850	-64.49	20240614	1696	1.53	20241016	4850	-64.49	20240614	1696	1.53	20241016	5.24	N	226340	100	41 억	1238549	N	N	N	N
81	20241017	161016	57	100.00	KOSDAQ		화학	N	N	N	N	N	1725	24	2	1.41	740966738	428834	89.33	1701	1756	1701	2210	1191	1701	1727.87	2.76	79285	1756	1728	1712	1684	1668	1720	1676	42	509	100	1220	1	1	41952420	724	-82.14	1.73	12	1.02	-21.00	996.00	4850	20240614	-64.43	1696	20241016	1.71	4850	-64.43	20240614	1696	1.71	20241016	4850	-64.43	20240614	1696	1.71	20241016	5.23	N	226340	100	41 억	1158399	N	N	N	N
82	20241017	151019	57	100.00	KOSDAQ		화학	N	N	N	N	N	1729	28	2	1.65	716757652	414805	86.41	1701	1756	1701	2210	1191	1701	1727.94	2.76	80393	1756	1728	1712	1684	1668	1720	1676	42	509	100	1220	1	1	41952420	725	-82.33	1.74	12	0.99	-21.00	996.00	4850	20240614	-64.35	1696	20241016	1.95	4850	-64.35	20240614	1696	1.95	20241016	4850	-64.35	20240614	1696	1.95	20241016	5.23	N	226340	100	41 억	1158399	N	N	N	N
83	20241017	141022	57	100.00	KOSDAQ		화학	N	N	N	N	N	1733	32	2	1.88	632151156	365854	76.21	1701	1756	1701	2210	1191	1701	1727.88	2.76	57377	1756	1728	1712	1684	1668	1720	1676	42	509	100	1220	1	1	41952420	727	-82.52	1.74	12	0.87	-21.00	996.00	4850	20240614	-64.27	1696	20241016	2.18	4850	-64.27	20240614	1696	2.18	20241016	4850	-64.27	20240614	1696	2.18	20241016	5.23	N	226340	100	41 억	1158399	N	N	N	N
84	20241017	131017	57	100.00	KOSDAQ		화학	N	N	N	N	N	1734	33	2	1.94	587374249	339964	70.82	1701	1756	1701	2210	1191	1701	1727.75	2.76	49943	1756	1728	1712	1684	1668	1720	1676	42	509	100	1220	1	1	41952420	727	-82.57	1.74	12	0.81	-21.00	996.00	4850	20240614	-64.25	1696	20241016	2.24	4850	-64.25	20240614	1696	2.24	20241016	4850	-64.25	20240614	1696	2.24	20241016	5.23	N	226340	100	41 억	1158399	N	N	N	N
85	20241017	121022	57	100.00	KOSDAQ		화학	N	N	N	N	N	1726	25	2	1.47	490723323	283990	59.16	1701	1756	1701	2210	1191	1701	1727.96	2.76	7069	1756	1728	1712	1684	1668	1720	1676	42	509	100	1220	1	1	41952420	724	-82.19	1.73	12	0.68	-21.00	996.00	4850	20240614	-64.41	1696	20241016	1.77	4850	-64.41	20240614	1696	1.77	20241016	4850	-64.41	20240614	1696	1.77	20241016	5.23	N	226340	100	41 억	1158399	N	N	N	N
86	20241017	111021	57	100.00	KOSDAQ		화학	N	N	N	N	N	1726	25	2	1.47	459502861	265857	55.38	1701	1756	1701	2210	1191	1701	1728.38	2.76	9373	1756	1728	1712	1684	1668	1720	1676	42	509	100	1220	1	1	41952420	724	-82.19	1.73	12	0.63	-21.00	996.00	4850	20240614	-64.41	1696	20241016	1.77	4850	-64.41	20240614	1696	1.77	20241016	4850	-64.41	20240614	1696	1.77	20241016	5.23	N	226340	100	41 억	1158399	N	N	N	N
87	20241017	101018	57	100.00	KOSDAQ		화학	N	N	N	N	N	1734	33	2	1.94	348621204	201545	41.98	1701	1756	1701	2210	1191	1701	1729.74	2.76	23873	1756	1728	1712	1684	1668	1720	1676	42	509	100	1220	1	1	41952420	727	-82.57	1.74	12	0.48	-21.00	996.00	4850	20240614	-64.25	1696	20241016	2.24	4850	-64.25	20240614	1696	2.24	20241016	4850	-64.25	20240614	1696	2.24	20241016	5.23	N	226340	100	41 억	1158399	N	N	N	N
88	20241017	091012	57	100.00	KOSDAQ		화학	N	N	N	N	N	1710	9	2	0.53	39220247	22957	4.78	1701	1729	1701	2210	1191	1701	1708.42	2.76	9087	1756	1728	1712	1684	1668	1720	1676	42	509	100	1220	1	1	41952420	717	-81.43	1.72	12	0.05	-21.00	996.00	4850	20240614	-64.74	1696	20241016	0.83	4850	-64.74	20240614	1696	0.83	20241016	4850	-64.74	20240614	1696	0.83	20241016	5.23	N	226340	100	41 억	1158399	N	N	N	N
89	20241016	161007	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1701	-30	5	-1.73	682892509	399793	157.11	1740	1740	1696	2250	1212	1731	1707.37	3.11	-145052	1768	1749	1737	1718	1706	1743	1712	42	519	100	1240	1	1	41952420	714	-81.00	1.71	12	0.95	-21.00	996.00	4850	20240614	-64.93	1696	20241016	0.29	4850	-64.93	20240614	1696	0.29	20241016	4850	-64.93	20240614	1696	0.29	20241016	5.30	N	226340	100	41 억	1303451	N	N	N	N
90	20241016	151013	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1699	-32	5	-1.85	631047487	369482	145.19	1740	1740	1696	2250	1212	1731	1707.92	3.11	-134266	1768	1749	1737	1718	1706	1743	1712	42	519	100	1240	1	1	41952420	713	-80.90	1.71	12	0.88	-21.00	996.00	4850	20240614	-64.97	1696	20241016	0.18	4850	-64.97	20240614	1696	0.18	20241016	4850	-64.97	20240614	1696	0.18	20241016	5.30	N	226340	100	41 억	1303451	N	N	N	N
91	20241016	141014	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1701	-30	5	-1.73	502531344	293840	115.47	1740	1740	1701	2250	1212	1731	1710.22	3.11	-124272	1768	1749	1737	1718	1706	1743	1712	42	519	100	1240	1	1	41952420	714	-81.00	1.71	12	0.70	-21.00	996.00	4850	20240614	-64.93	1701	20241016	0.00	4850	-64.93	20240614	1701	0.00	20241016	4850	-64.93	20240614	1701	0.00	20241016	5.30	N	226340	100	41 억	1303451	N	N	N	N
92	20241016	131009	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1706	-25	5	-1.44	401187515	234386	92.11	1740	1740	1705	2250	1212	1731	1711.65	3.11	-91176	1768	1749	1737	1718	1706	1743	1712	42	519	100	1240	1	1	41952420	716	-81.24	1.71	12	0.56	-21.00	996.00	4850	20240614	-64.82	1705	20241016	0.06	4850	-64.82	20240614	1705	0.06	20241016	4850	-64.82	20240614	1705	0.06	20241016	5.30	N	226340	100	41 억	1303451	N	N	N	N
93	20241016	121010	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1712	-19	5	-1.10	341458143	199417	78.36	1740	1740	1706	2250	1212	1731	1712.28	3.11	-72506	1768	1749	1737	1718	1706	1743	1712	42	519	100	1240	1	1	41952420	718	-81.52	1.72	12	0.48	-21.00	996.00	4850	20240614	-64.70	1706	20241016	0.35	4850	-64.70	20240614	1706	0.35	20241016	4850	-64.70	20240614	1706	0.35	20241016	5.30	N	226340	100	41 억	1303451	N	N	N	N
94	20241016	111008	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1709	-22	5	-1.27	290223170	169419	66.58	1740	1740	1708	2250	1212	1731	1713.05	3.11	-72177	1768	1749	1737	1718	1706	1743	1712	42	519	100	1240	1	1	41952420	717	-81.38	1.72	12	0.40	-21.00	996.00	4850	20240614	-64.76	1708	20241016	0.06	4850	-64.76	20240614	1708	0.06	20241016	4850	-64.76	20240614	1708	0.06	20241016	5.30	N	226340	100	41 억	1303451	N	N	N	N
95	20241016	101008	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1717	-14	5	-0.81	181159719	105681	41.53	1740	1740	1710	2250	1212	1731	1714.21	3.11	-46322	1768	1749	1737	1718	1706	1743	1712	42	519	100	1240	1	1	41952420	720	-81.76	1.72	12	0.25	-21.00	996.00	4850	20240614	-64.60	1710	20241016	0.41	4850	-64.60	20240614	1710	0.41	20241016	4850	-64.60	20240614	1710	0.41	20241016	5.30	N	226340	100	41 억	1303451	N	N	N	N
96	20241016	091010	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1715	-16	5	-0.92	56230495	32762	12.87	1740	1740	1711	2250	1212	1731	1716.33	3.11	-12261	1768	1749	1737	1718	1706	1743	1712	42	519	100	1240	1	1	41952420	719	-81.67	1.72	12	0.08	-21.00	996.00	4850	20240614	-64.64	1711	20241016	0.23	4850	-64.64	20240614	1711	0.23	20241016	4850	-64.64	20240614	1711	0.23	20241016	5.30	N	226340	100	41 억	1303451	N	N	N	N
97	20241015	161003	57	100.00	KOSDAQ		화학	N	N	N	N	N	1731	-9	5	-0.52	433867255	250508	69.51	1740	1756	1725	2260	1218	1740	1731.98	3.21	-42002	1788	1764	1741	1717	1694	1776	1729	42	520	100	1250	1	1	41952420	726	-82.43	1.74	12	0.60	-21.00	996.00	4850	20240614	-64.31	1715	20240909	0.93	4850	-64.31	20240614	1715	0.93	20240909	4850	-64.31	20240614	1715	0.93	20240909	5.35	N	226340	100	41 억	1345453	N	N	N	N
98	20241015	151011	57	100.00	KOSDAQ		화학	N	N	N	N	N	1729	-11	5	-0.63	364744855	210556	58.42	1740	1756	1725	2260	1218	1740	1732.29	3.21	-36544	1788	1764	1741	1717	1694	1776	1729	42	520	100	1250	1	1	41952420	725	-82.33	1.74	12	0.50	-21.00	996.00	4850	20240614	-64.35	1715	20240909	0.82	4850	-64.35	20240614	1715	0.82	20240909	4850	-64.35	20240614	1715	0.82	20240909	5.35	N	226340	100	41 억	1345453	N	N	N	N
99	20241015	141012	57	100.00	KOSDAQ		화학	N	N	N	N	N	1731	-9	5	-0.52	276641082	159584	44.28	1740	1756	1725	2260	1218	1740	1733.51	3.21	-35596	1788	1764	1741	1717	1694	1776	1729	42	520	100	1250	1	1	41952420	726	-82.43	1.74	12	0.38	-21.00	996.00	4850	20240614	-64.31	1715	20240909	0.93	4850	-64.31	20240614	1715	0.93	20240909	4850	-64.31	20240614	1715	0.93	20240909	5.35	N	226340	100	41 억	1345453	N	N	N	N
100	20241015	131008	57	100.00	KOSDAQ		화학	N	N	N	N	N	1732	-8	5	-0.46	242249493	139702	38.76	1740	1756	1725	2260	1218	1740	1734.04	3.21	-35951	1788	1764	1741	1717	1694	1776	1729	42	520	100	1250	1	1	41952420	727	-82.48	1.74	12	0.33	-21.00	996.00	4850	20240614	-64.29	1715	20240909	0.99	4850	-64.29	20240614	1715	0.99	20240909	4850	-64.29	20240614	1715	0.99	20240909	5.35	N	226340	100	41 억	1345453	N	N	N	N
101	20241015	121010	57	100.00	KOSDAQ		화학	N	N	N	N	N	1736	-4	5	-0.23	200138207	115386	32.02	1740	1756	1725	2260	1218	1740	1734.51	3.21	-32259	1788	1764	1741	1717	1694	1776	1729	42	520	100	1250	1	1	41952420	728	-82.67	1.74	12	0.28	-21.00	996.00	4850	20240614	-64.21	1715	20240909	1.22	4850	-64.21	20240614	1715	1.22	20240909	4850	-64.21	20240614	1715	1.22	20240909	5.35	N	226340	100	41 억	1345453	N	N	N	N
102	20241015	111016	57	100.00	KOSDAQ		화학	N	N	N	N	N	1739	-1	5	-0.06	187585248	108154	30.01	1740	1756	1725	2260	1218	1740	1734.43	3.21	-31908	1788	1764	1741	1717	1694	1776	1729	42	520	100	1250	1	1	41952420	730	-82.81	1.75	12	0.26	-21.00	996.00	4850	20240614	-64.14	1715	20240909	1.40	4850	-64.14	20240614	1715	1.40	20240909	4850	-64.14	20240614	1715	1.40	20240909	5.35	N	226340	100	41 억	1345453	N	N	N	N
103	20241015	101013	57	100.00	KOSDAQ		화학	N	N	N	N	N	1734	-6	5	-0.34	156005972	89938	24.96	1740	1756	1725	2260	1218	1740	1734.59	3.21	-34795	1788	1764	1741	1717	1694	1776	1729	42	520	100	1250	1	1	41952420	727	-82.57	1.74	12	0.21	-21.00	996.00	4850	20240614	-64.25	1715	20240909	1.11	4850	-64.25	20240614	1715	1.11	20240909	4850	-64.25	20240614	1715	1.11	20240909	5.35	N	226340	100	41 억	1345453	N	N	N	N
104	20241015	091007	57	100.00	KOSDAQ		화학	N	N	N	N	N	1755	15	2	0.86	25341927	14524	4.03	1740	1756	1740	2260	1218	1740	1744.83	3.21	-2288	1788	1764	1741	1717	1694	1776	1729	42	520	100	1250	1	1	41952420	736	-83.57	1.76	12	0.03	-21.00	996.00	4850	20240614	-63.81	1715	20240909	2.33	4850	-63.81	20240614	1715	2.33	20240909	4850	-63.81	20240614	1715	2.33	20240909	5.35	N	226340	100	41 억	1345453	N	N	N	N
105	20241014	160945	57	100.00	KOSDAQ		화학	N	N	N	N	N	1740	14	2	0.81	615754106	354329	59.48	1726	1765	1718	2240	1209	1726	1737.80	2.96	102981	1813	1769	1745	1701	1677	1757	1689	42	514	100	1240	1	1	41952420	730	-82.86	1.75	12	0.84	-21.00	996.00	4850	20240614	-64.12	1715	20240909	1.46	4850	-64.12	20240614	1715	1.46	20240909	4850	-64.12	20240614	1715	1.46	20240909	5.29	N	226340	100	41 억	1242412	N	N	N	N
106	20241014	150956	57	100.00	KOSDAQ		화학	N	N	N	N	N	1745	19	2	1.10	588512304	338677	56.85	1726	1765	1718	2240	1209	1726	1737.68	2.96	94724	1813	1769	1745	1701	1677	1757	1689	42	514	100	1240	1	1	41952420	732	-83.10	1.75	12	0.81	-21.00	996.00	4850	20240614	-64.02	1715	20240909	1.75	4850	-64.02	20240614	1715	1.75	20240909	4850	-64.02	20240614	1715	1.75	20240909	5.29	N	226340	100	41 억	1242412	N	N	N	N
107	20241014	140956	57	100.00	KOSDAQ		화학	N	N	N	N	N	1747	21	2	1.22	520403708	299692	50.31	1726	1765	1718	2240	1209	1726	1736.46	2.96	66651	1813	1769	1745	1701	1677	1757	1689	42	514	100	1240	1	1	41952420	733	-83.19	1.75	12	0.71	-21.00	996.00	4850	20240614	-63.98	1715	20240909	1.87	4850	-63.98	20240614	1715	1.87	20240909	4850	-63.98	20240614	1715	1.87	20240909	5.29	N	226340	100	41 억	1242412	N	N	N	N
108	20241014	130954	57	100.00	KOSDAQ		화학	N	N	N	N	N	1726	0	3	0.00	385625995	222130	37.29	1726	1765	1718	2240	1209	1726	1736.04	2.96	11556	1813	1769	1745	1701	1677	1757	1689	42	514	100	1240	1	1	41952420	724	-82.19	1.73	12	0.53	-21.00	996.00	4850	20240614	-64.41	1715	20240909	0.64	4850	-64.41	20240614	1715	0.64	20240909	4850	-64.41	20240614	1715	0.64	20240909	5.29	N	226340	100	41 억	1242412	N	N	N	N
109	20241014	120947	57	100.00	KOSDAQ		화학	N	N	N	N	N	1731	5	2	0.29	324751743	186883	31.37	1726	1765	1718	2240	1209	1726	1737.73	2.96	12921	1813	1769	1745	1701	1677	1757	1689	42	514	100	1240	1	1	41952420	726	-82.43	1.74	12	0.45	-21.00	996.00	4850	20240614	-64.31	1715	20240909	0.93	4850	-64.31	20240614	1715	0.93	20240909	4850	-64.31	20240614	1715	0.93	20240909	5.29	N	226340	100	41 억	1242412	N	N	N	N
110	20241014	110945	57	100.00	KOSDAQ		화학	N	N	N	N	N	1736	10	2	0.58	303357077	174540	29.30	1726	1765	1718	2240	1209	1726	1738.04	2.96	16140	1813	1769	1745	1701	1677	1757	1689	42	514	100	1240	1	1	41952420	728	-82.67	1.74	12	0.42	-21.00	996.00	4850	20240614	-64.21	1715	20240909	1.22	4850	-64.21	20240614	1715	1.22	20240909	4850	-64.21	20240614	1715	1.22	20240909	5.29	N	226340	100	41 억	1242412	N	N	N	N
111	20241014	100947	57	100.00	KOSDAQ		화학	N	N	N	N	N	1749	23	2	1.33	251510300	144652	24.28	1726	1765	1718	2240	1209	1726	1738.73	2.96	19063	1813	1769	1745	1701	1677	1757	1689	42	514	100	1240	1	1	41952420	734	-83.29	1.76	12	0.34	-21.00	996.00	4850	20240614	-63.94	1715	20240909	1.98	4850	-63.94	20240614	1715	1.98	20240909	4850	-63.94	20240614	1715	1.98	20240909	5.29	N	226340	100	41 억	1242412	N	N	N	N
112	20241014	090951	57	100.00	KOSDAQ		화학	N	N	N	N	N	1728	2	2	0.12	17044856	9867	1.66	1726	1737	1726	2240	1209	1726	1727.46	2.96	3869	1813	1769	1745	1701	1677	1757	1689	42	514	100	1240	1	1	41952420	725	-82.29	1.73	12	0.02	-21.00	996.00	4850	20240614	-64.37	1715	20240909	0.76	4850	-64.37	20240614	1715	0.76	20240909	4850	-64.37	20240614	1715	0.76	20240909	5.29	N	226340	100	41 억	1242412	N	N	N	N
113	20241011	160932	57	100.00	KOSDAQ		화학	N	N	N	N	N	1726	-60	5	-3.36	1037906981	595274	121.44	1777	1789	1721	2320	1251	1786	1743.59	3.42	-194303	1887	1836	1806	1755	1725	1821	1740	42	534	100	1280	1	1	41952420	724	-82.19	1.73	12	1.42	-21.00	996.00	4850	20240614	-64.41	1715	20240909	0.64	4850	-64.41	20240614	1715	0.64	20240909	4850	-64.41	20240614	1715	0.64	20240909	5.17	N	226340	100	41 억	1436715	N	N	N	N
114	20241011	150945	57	100.00	KOSDAQ		화학	N	N	N	N	N	1726	-60	5	-3.36	975202964	558938	114.02	1777	1789	1721	2320	1251	1786	1744.74	3.42	-178514	1887	1836	1806	1755	1725	1821	1740	42	534	100	1280	1	1	41952420	724	-82.19	1.73	12	1.33	-21.00	996.00	4850	20240614	-64.41	1715	20240909	0.64	4850	-64.41	20240614	1715	0.64	20240909	4850	-64.41	20240614	1715	0.64	20240909	5.17	N	226340	100	41 억	1436715	N	N	N	N
115	20241011	140948	57	100.00	KOSDAQ		화학	N	N	N	N	N	1727	-59	5	-3.30	868402530	497121	101.41	1777	1789	1721	2320	1251	1786	1746.86	3.42	-166327	1887	1836	1806	1755	1725	1821	1740	42	534	100	1280	1	1	41952420	725	-82.24	1.73	12	1.18	-21.00	996.00	4850	20240614	-64.39	1715	20240909	0.70	4850	-64.39	20240614	1715	0.70	20240909	4850	-64.39	20240614	1715	0.70	20240909	5.17	N	226340	100	41 억	1436715	N	N	N	N
116	20241011	130948	57	100.00	KOSDAQ		화학	N	N	N	N	N	1737	-49	5	-2.74	745314180	425966	86.90	1777	1789	1730	2320	1251	1786	1749.70	3.42	-145088	1887	1836	1806	1755	1725	1821	1740	42	534	100	1280	1	1	41952420	729	-82.71	1.74	12	1.02	-21.00	996.00	4850	20240614	-64.19	1715	20240909	1.28	4850	-64.19	20240614	1715	1.28	20240909	4850	-64.19	20240614	1715	1.28	20240909	5.17	N	226340	100	41 억	1436715	N	N	N	N
117	20241011	120941	57	100.00	KOSDAQ		화학	N	N	N	N	N	1740	-46	5	-2.58	674143919	384960	78.53	1777	1789	1730	2320	1251	1786	1751.21	3.42	-139125	1887	1836	1806	1755	1725	1821	1740	42	534	100	1280	1	1	41952420	730	-82.86	1.75	12	0.92	-21.00	996.00	4850	20240614	-64.12	1715	20240909	1.46	4850	-64.12	20240614	1715	1.46	20240909	4850	-64.12	20240614	1715	1.46	20240909	5.17	N	226340	100	41 억	1436715	N	N	N	N
118	20241011	110942	57	100.00	KOSDAQ		화학	N	N	N	N	N	1749	-37	5	-2.07	446358730	253880	51.79	1777	1789	1744	2320	1251	1786	1758.15	3.42	-102615	1887	1836	1806	1755	1725	1821	1740	42	534	100	1280	1	1	41952420	734	-83.29	1.76	12	0.61	-21.00	996.00	4850	20240614	-63.94	1715	20240909	1.98	4850	-63.94	20240614	1715	1.98	20240909	4850	-63.94	20240614	1715	1.98	20240909	5.17	N	226340	100	41 억	1436715	N	N	N	N
119	20241011	100950	57	100.00	KOSDAQ		화학	N	N	N	N	N	1754	-32	5	-1.79	232166782	131403	26.81	1777	1789	1753	2320	1251	1786	1766.83	3.42	-92611	1887	1836	1806	1755	1725	1821	1740	42	534	100	1280	1	1	41952420	736	-83.52	1.76	12	0.31	-21.00	996.00	4850	20240614	-63.84	1715	20240909	2.27	4850	-63.84	20240614	1715	2.27	20240909	4850	-63.84	20240614	1715	2.27	20240909	5.17	N	226340	100	41 억	1436715	N	N	N	N
120	20241011	090948	57	100.00	KOSDAQ		화학	N	N	N	N	N	1779	-7	5	-0.39	16537116	9291	1.90	1777	1789	1777	2320	1251	1786	1779.91	3.42	1935	1887	1836	1806	1755	1725	1821	1740	42	534	100	1280	1	1	41952420	746	-84.71	1.79	12	0.02	-21.00	996.00	4850	20240614	-63.32	1715	20240909	3.73	4850	-63.32	20240614	1715	3.73	20240909	4850	-63.32	20240614	1715	3.73	20240909	5.17	N	226340	100	41 억	1436715	N	N	N	N
121	20241010	161007	57	100.00	KOSDAQ		화학	N	N	N	N	N	1786	-8	5	-0.45	867263664	481067	93.68	1854	1857	1776	2330	1256	1794	1802.86	3.50	-31011	1850	1821	1801	1772	1752	1812	1763	42	536	100	1290	1	1	41952420	749	-85.05	1.79	12	1.15	-21.00	996.00	4850	20240614	-63.18	1715	20240909	4.14	4850	-63.18	20240614	1715	4.14	20240909	4850	-63.18	20240614	1715	4.14	20240909	5.23	N	226340	100	41 억	1467726	N	N	N	N
122	20241010	151024	57	100.00	KOSDAQ		화학	N	N	N	N	N	1784	-10	5	-0.56	839206248	465349	90.62	1854	1857	1776	2330	1256	1794	1803.46	3.50	-26799	1850	1821	1801	1772	1752	1812	1763	42	536	100	1290	1	1	41952420	748	-84.95	1.79	12	1.11	-21.00	996.00	4850	20240614	-63.22	1715	20240909	4.02	4850	-63.22	20240614	1715	4.02	20240909	4850	-63.22	20240614	1715	4.02	20240909	5.23	N	226340	100	41 억	1467726	N	N	N	N
123	20241010	141016	57	100.00	KOSDAQ		화학	N	N	N	N	N	1795	1	2	0.06	744411781	412230	80.28	1854	1857	1776	2330	1256	1794	1805.92	3.50	-11257	1850	1821	1801	1772	1752	1812	1763	42	536	100	1290	1	1	41952420	753	-85.48	1.80	12	0.98	-21.00	996.00	4850	20240614	-62.99	1715	20240909	4.66	4850	-62.99	20240614	1715	4.66	20240909	4850	-62.99	20240614	1715	4.66	20240909	5.23	N	226340	100	41 억	1467726	N	N	N	N
124	20241010	131013	57	100.00	KOSDAQ		화학	N	N	N	N	N	1800	6	2	0.33	719191630	398189	77.54	1854	1857	1776	2330	1256	1794	1806.27	3.50	-2502	1850	1821	1801	1772	1752	1812	1763	42	536	100	1290	1	1	41952420	755	-85.71	1.81	12	0.95	-21.00	996.00	4850	20240614	-62.89	1715	20240909	4.96	4850	-62.89	20240614	1715	4.96	20240909	4850	-62.89	20240614	1715	4.96	20240909	5.23	N	226340	100	41 억	1467726	N	N	N	N
125	20241010	121014	57	100.00	KOSDAQ		화학	N	N	N	N	N	1795	1	2	0.06	697138046	385891	75.15	1854	1857	1776	2330	1256	1794	1806.68	3.50	2713	1850	1821	1801	1772	1752	1812	1763	42	536	100	1290	1	1	41952420	753	-85.48	1.80	12	0.92	-21.00	996.00	4850	20240614	-62.99	1715	20240909	4.66	4850	-62.99	20240614	1715	4.66	20240909	4850	-62.99	20240614	1715	4.66	20240909	5.23	N	226340	100	41 억	1467726	N	N	N	N
126	20241010	111013	57	100.00	KOSDAQ		화학	N	N	N	N	N	1802	8	2	0.45	544193594	301245	58.66	1854	1857	1776	2330	1256	1794	1806.63	3.50	-39882	1850	1821	1801	1772	1752	1812	1763	42	536	100	1290	1	1	41952420	756	-85.81	1.81	12	0.72	-21.00	996.00	4850	20240614	-62.85	1715	20240909	5.07	4850	-62.85	20240614	1715	5.07	20240909	4850	-62.85	20240614	1715	5.07	20240909	5.23	N	226340	100	41 억	1467726	N	N	N	N
127	20241010	101012	57	100.00	KOSDAQ		화학	N	N	N	N	N	1777	-17	5	-0.95	436701988	241139	46.96	1854	1857	1777	2330	1256	1794	1811.25	3.50	-44618	1850	1821	1801	1772	1752	1812	1763	42	536	100	1290	1	1	41952420	745	-84.62	1.78	12	0.57	-21.00	996.00	4850	20240614	-63.36	1715	20240909	3.62	4850	-63.36	20240614	1715	3.62	20240909	4850	-63.36	20240614	1715	3.62	20240909	5.23	N	226340	100	41 억	1467726	N	N	N	N
128	20241010	091015	57	100.00	KOSDAQ		화학	N	N	N	N	N	1802	8	2	0.45	225889050	123371	24.02	1854	1857	1791	2330	1256	1794	1832.07	3.50	-11437	1850	1821	1801	1772	1752	1812	1763	42	536	100	1290	1	1	41952420	756	-85.81	1.81	12	0.29	-21.00	996.00	4850	20240614	-62.85	1715	20240909	5.07	4850	-62.85	20240614	1715	5.07	20240909	4850	-62.85	20240614	1715	5.07	20240909	5.23	N	226340	100	41 억	1467726	N	N	N	N
129	20241008	161005	57	100.00	KOSDAQ		화학	N	N	N	N	N	1794	-45	5	-2.45	805897107	449885	182.74	1821	1830	1781	2390	1288	1839	1791.30	4.02	-218417	1863	1851	1827	1815	1791	1857	1821	42	551	100	1320	1	1	41952420	753	-85.43	1.80	12	1.07	-21.00	996.00	4850	20240614	-63.01	1715	20240909	4.61	4850	-63.01	20240614	1715	4.61	20240909	4850	-63.01	20240614	1715	4.61	20240909	5.23	N	226340	100	41 억	1685707	N	N	N	N
130	20241008	151014	57	100.00	KOSDAQ		화학	N	N	N	N	N	1783	-56	5	-3.05	720814121	402355	163.43	1821	1830	1781	2390	1288	1839	1791.49	4.02	-204464	1863	1851	1827	1815	1791	1857	1821	42	551	100	1320	1	1	41952420	748	-84.90	1.79	12	0.96	-21.00	996.00	4850	20240614	-63.24	1715	20240909	3.97	4850	-63.24	20240614	1715	3.97	20240909	4850	-63.24	20240614	1715	3.97	20240909	5.23	N	226340	100	41 억	1685707	N	N	N	N
131	20241008	141009	57	100.00	KOSDAQ		화학	N	N	N	N	N	1784	-55	5	-2.99	651489224	363512	147.66	1821	1830	1781	2390	1288	1839	1792.21	4.02	-188962	1863	1851	1827	1815	1791	1857	1821	42	551	100	1320	1	1	41952420	748	-84.95	1.79	12	0.87	-21.00	996.00	4850	20240614	-63.22	1715	20240909	4.02	4850	-63.22	20240614	1715	4.02	20240909	4850	-63.22	20240614	1715	4.02	20240909	5.23	N	226340	100	41 억	1685707	N	N	N	N
132	20241008	131008	57	100.00	KOSDAQ		화학	N	N	N	N	N	1783	-56	5	-3.05	612088578	341441	138.69	1821	1830	1781	2390	1288	1839	1792.66	4.02	-185282	1863	1851	1827	1815	1791	1857	1821	42	551	100	1320	1	1	41952420	748	-84.90	1.79	12	0.81	-21.00	996.00	4850	20240614	-63.24	1715	20240909	3.97	4850	-63.24	20240614	1715	3.97	20240909	4850	-63.24	20240614	1715	3.97	20240909	5.23	N	226340	100	41 억	1685707	N	N	N	N
133	20241008	121009	57	100.00	KOSDAQ		화학	N	N	N	N	N	1784	-55	5	-2.99	538300716	300074	121.89	1821	1830	1782	2390	1288	1839	1793.89	4.02	-164729	1863	1851	1827	1815	1791	1857	1821	42	551	100	1320	1	1	41952420	748	-84.95	1.79	12	0.72	-21.00	996.00	4850	20240614	-63.22	1715	20240909	4.02	4850	-63.22	20240614	1715	4.02	20240909	4850	-63.22	20240614	1715	4.02	20240909	5.23	N	226340	100	41 억	1685707	N	N	N	N
134	20241008	111007	57	100.00	KOSDAQ		화학	N	N	N	N	N	1793	-46	5	-2.50	461274975	256930	104.36	1821	1830	1782	2390	1288	1839	1795.33	4.02	-141488	1863	1851	1827	1815	1791	1857	1821	42	551	100	1320	1	1	41952420	752	-85.38	1.80	12	0.61	-21.00	996.00	4850	20240614	-63.03	1715	20240909	4.55	4850	-63.03	20240614	1715	4.55	20240909	4850	-63.03	20240614	1715	4.55	20240909	5.23	N	226340	100	41 억	1685707	N	N	N	N
135	20241008	101009	57	100.00	KOSDAQ		화학	N	N	N	N	N	1788	-51	5	-2.77	340393706	189245	76.87	1821	1830	1786	2390	1288	1839	1798.69	4.02	-120953	1863	1851	1827	1815	1791	1857	1821	42	551	100	1320	1	1	41952420	750	-85.14	1.80	12	0.45	-21.00	996.00	4850	20240614	-63.13	1715	20240909	4.26	4850	-63.13	20240614	1715	4.26	20240909	4850	-63.13	20240614	1715	4.26	20240909	5.23	N	226340	100	41 억	1685707	N	N	N	N
136	20241008	091009	57	100.00	KOSDAQ		화학	N	N	N	N	N	1813	-26	5	-1.41	43811355	24154	9.81	1821	1830	1805	2390	1288	1839	1813.83	4.02	-18560	1863	1851	1827	1815	1791	1857	1821	42	551	100	1320	1	1	41952420	761	-86.33	1.82	12	0.06	-21.00	996.00	4850	20240614	-62.62	1715	20240909	5.71	4850	-62.62	20240614	1715	5.71	20240909	4850	-62.62	20240614	1715	5.71	20240909	5.23	N	226340	100	41 억	1685707	N	N	N	N
137	20241007	161021	57	100.00	KOSDAQ		화학	N	N	N	N	N	1839	23	2	1.27	431988652	237069	85.67	1823	1839	1803	2360	1272	1816	1822.20	3.87	63024	1885	1850	1830	1795	1775	1840	1785	42	544	100	1300	1	1	41952420	772	-87.57	1.85	12	0.57	-21.00	996.00	4850	20240614	-62.08	1715	20240909	7.23	4850	-62.08	20240614	1715	7.23	20240909	4850	-62.08	20240614	1715	7.23	20240909	5.13	N	226340	100	41 억	1623068	N	N	N	N
138	20241007	150936	57	100.00	KOSDAQ		화학	N	N	N	N	N	1837	21	2	1.16	400168385	219754	79.42	1823	1838	1803	2360	1272	1816	1820.98	3.87	58367	1885	1850	1830	1795	1775	1840	1785	42	544	100	1300	1	1	41952420	771	-87.48	1.84	12	0.52	-21.00	996.00	4850	20240614	-62.12	1715	20240909	7.11	4850	-62.12	20240614	1715	7.11	20240909	4850	-62.12	20240614	1715	7.11	20240909	5.13	N	226340	100	41 억	1623068	N	N	N	N
139	20241007	141004	57	100.00	KOSDAQ		화학	N	N	N	N	N	1833	17	2	0.94	352226807	193577	69.96	1823	1835	1803	2360	1272	1816	1819.57	3.87	40292	1885	1850	1830	1795	1775	1840	1785	42	544	100	1300	1	1	41952420	769	-87.29	1.84	12	0.46	-21.00	996.00	4850	20240614	-62.21	1715	20240909	6.88	4850	-62.21	20240614	1715	6.88	20240909	4850	-62.21	20240614	1715	6.88	20240909	5.13	N	226340	100	41 억	1623068	N	N	N	N
140	20241007	130934	57	100.00	KOSDAQ		화학	N	N	N	N	N	1833	17	2	0.94	324297016	178322	64.44	1823	1835	1803	2360	1272	1816	1818.60	3.87	31136	1885	1850	1830	1795	1775	1840	1785	42	544	100	1300	1	1	41952420	769	-87.29	1.84	12	0.43	-21.00	996.00	4850	20240614	-62.21	1715	20240909	6.88	4850	-62.21	20240614	1715	6.88	20240909	4850	-62.21	20240614	1715	6.88	20240909	5.13	N	226340	100	41 억	1623068	N	N	N	N
141	20241007	121007	57	100.00	KOSDAQ		화학	N	N	N	N	N	1823	7	2	0.39	217901587	120144	43.42	1823	1827	1803	2360	1272	1816	1813.67	3.87	-4460	1885	1850	1830	1795	1775	1840	1785	42	544	100	1300	1	1	41952420	765	-86.81	1.83	12	0.29	-21.00	996.00	4850	20240614	-62.41	1715	20240909	6.30	4850	-62.41	20240614	1715	6.30	20240909	4850	-62.41	20240614	1715	6.30	20240909	5.13	N	226340	100	41 억	1623068	N	N	N	N
142	20241007	110922	57	100.00	KOSDAQ		화학	N	N	N	N	N	1812	-4	5	-0.22	179788866	99154	35.83	1823	1827	1803	2360	1272	1816	1813.23	3.87	-7323	1885	1850	1830	1795	1775	1840	1785	42	544	100	1300	1	1	41952420	760	-86.29	1.82	12	0.24	-21.00	996.00	4850	20240614	-62.64	1715	20240909	5.66	4850	-62.64	20240614	1715	5.66	20240909	4850	-62.64	20240614	1715	5.66	20240909	5.13	N	226340	100	41 억	1623068	N	N	N	N
143	20241007	100917	57	100.00	KOSDAQ		화학	N	N	N	N	N	1818	2	2	0.11	119775486	66021	23.86	1823	1827	1803	2360	1272	1816	1814.20	3.87	-9633	1885	1850	1830	1795	1775	1840	1785	42	544	100	1300	1	1	41952420	763	-86.57	1.83	12	0.16	-21.00	996.00	4850	20240614	-62.52	1715	20240909	6.01	4850	-62.52	20240614	1715	6.01	20240909	4850	-62.52	20240614	1715	6.01	20240909	5.13	N	226340	100	41 억	1623068	N	N	N	N
144	20241007	090954	57	100.00	KOSDAQ		화학	N	N	N	N	N	1827	11	2	0.61	27679663	15199	5.49	1823	1827	1815	2360	1272	1816	1821.15	3.87	-8533	1885	1850	1830	1795	1775	1840	1785	42	544	100	1300	1	1	41952420	766	-87.00	1.83	12	0.04	-21.00	996.00	4850	20240614	-62.33	1715	20240909	6.53	4850	-62.33	20240614	1715	6.53	20240909	4850	-62.33	20240614	1715	6.53	20240909	5.13	N	226340	100	41 억	1623068	N	N	N	N
145	20241004	160851	57	100.00	KOSDAQ		화학	N	N	N	N	N	1816	-31	5	-1.68	489958645	267941	69.06	1847	1865	1810	2400	1293	1847	1828.64	3.90	-14431	1975	1910	1859	1794	1743	1885	1769	42	553	100	1320	1	1	41952420	762	-86.48	1.82	12	0.64	-21.00	996.00	4850	20240614	-62.56	1715	20240909	5.89	4850	-62.56	20240614	1715	5.89	20240909	4850	-62.56	20240614	1715	5.89	20240909	5.16	N	226340	100	41 억	1637524	N	N	N	N
146	20241004	150905	57	100.00	KOSDAQ		화학	N	N	N	N	N	1820	-27	5	-1.46	420282744	229592	59.18	1847	1865	1810	2400	1293	1847	1830.56	3.90	-11773	1975	1910	1859	1794	1743	1885	1769	42	553	100	1320	1	1	41952420	764	-86.67	1.83	12	0.55	-21.00	996.00	4850	20240614	-62.47	1715	20240909	6.12	4850	-62.47	20240614	1715	6.12	20240909	4850	-62.47	20240614	1715	6.12	20240909	5.16	N	226340	100	41 억	1637524	N	N	N	N
147	20241004	140851	57	100.00	KOSDAQ		화학	N	N	N	N	N	1820	-27	5	-1.46	348481129	190137	49.01	1847	1865	1810	2400	1293	1847	1832.79	3.90	-14392	1975	1910	1859	1794	1743	1885	1769	42	553	100	1320	1	1	41952420	764	-86.67	1.83	12	0.45	-21.00	996.00	4850	20240614	-62.47	1715	20240909	6.12	4850	-62.47	20240614	1715	6.12	20240909	4850	-62.47	20240614	1715	6.12	20240909	5.16	N	226340	100	41 억	1637524	N	N	N	N
148	20241004	130901	57	100.00	KOSDAQ		화학	N	N	N	N	N	1830	-17	5	-0.92	295963472	161276	41.57	1847	1865	1810	2400	1293	1847	1835.14	3.90	-5849	1975	1910	1859	1794	1743	1885	1769	42	553	100	1320	1	1	41952420	768	-87.14	1.84	12	0.38	-21.00	996.00	4850	20240614	-62.27	1715	20240909	6.71	4850	-62.27	20240614	1715	6.71	20240909	4850	-62.27	20240614	1715	6.71	20240909	5.16	N	226340	100	41 억	1637524	N	N	N	N
149	20241004	120900	57	100.00	KOSDAQ		화학	N	N	N	N	N	1838	-9	5	-0.49	187656371	101829	26.25	1847	1865	1817	2400	1293	1847	1842.86	3.90	-7224	1975	1910	1859	1794	1743	1885	1769	42	553	100	1320	1	1	41952420	771	-87.52	1.85	12	0.24	-21.00	996.00	4850	20240614	-62.10	1715	20240909	7.17	4850	-62.10	20240614	1715	7.17	20240909	4850	-62.10	20240614	1715	7.17	20240909	5.16	N	226340	100	41 억	1637524	N	N	N	N
150	20241004	110854	57	100.00	KOSDAQ		화학	N	N	N	N	N	1856	9	2	0.49	156991191	85181	21.96	1847	1865	1817	2400	1293	1847	1843.03	3.90	-7664	1975	1910	1859	1794	1743	1885	1769	42	553	100	1320	1	1	41952420	779	-88.38	1.86	12	0.20	-21.00	996.00	4850	20240614	-61.73	1715	20240909	8.22	4850	-61.73	20240614	1715	8.22	20240909	4850	-61.73	20240614	1715	8.22	20240909	5.16	N	226340	100	41 억	1637524	N	N	N	N
151	20241004	100855	57	100.00	KOSDAQ		화학	N	N	N	N	N	1849	2	2	0.11	109146167	59346	15.30	1847	1865	1817	2400	1293	1847	1839.15	3.90	-9919	1975	1910	1859	1794	1743	1885	1769	42	553	100	1320	1	1	41952420	776	-88.05	1.86	12	0.14	-21.00	996.00	4850	20240614	-61.88	1715	20240909	7.81	4850	-61.88	20240614	1715	7.81	20240909	4850	-61.88	20240614	1715	7.81	20240909	5.16	N	226340	100	41 억	1637524	N	N	N	N
152	20241004	090858	57	100.00	KOSDAQ		화학	N	N	N	N	N	1847	0	3	0.00	37877138	20483	5.28	1847	1865	1847	2400	1293	1847	1849.20	3.90	905	1975	1910	1859	1794	1743	1885	1769	42	553	100	1320	1	1	41952420	775	-87.95	1.85	12	0.05	-21.00	996.00	4850	20240614	-61.92	1715	20240909	7.70	4850	-61.92	20240614	1715	7.70	20240909	4850	-61.92	20240614	1715	7.70	20240909	5.16	N	226340	100	41 억	1637524	N	N	N	N
153	20241002	160851	57	100.00	KOSDAQ		화학	N	N	N	N	N	1847	-84	5	-4.35	719319864	384365	88.53	1924	1924	1808	2510	1352	1931	1871.44	4.05	-60063	2013	1971	1937	1895	1861	1955	1879	42	579	100	1390	1	1	41952420	775	-87.95	1.85	12	0.92	-21.00	996.00	4850	20240614	-61.92	1715	20240909	7.70	4850	-61.92	20240614	1715	7.70	20240909	4850	-61.92	20240614	1715	7.70	20240909	5.04	N	226340	100	41 억	1697587	N	N	N	N
154	20241002	150901	57	100.00	KOSDAQ		화학	N	N	N	N	N	1848	-83	5	-4.30	682935801	364678	83.99	1924	1924	1808	2510	1352	1931	1872.70	4.05	-61281	2013	1971	1937	1895	1861	1955	1879	42	579	100	1390	1	1	41952420	775	-88.00	1.86	12	0.87	-21.00	996.00	4850	20240614	-61.90	1715	20240909	7.76	4850	-61.90	20240614	1715	7.76	20240909	4850	-61.90	20240614	1715	7.76	20240909	5.04	N	226340	100	41 억	1697587	N	N	N	N
155	20241002	140902	57	100.00	KOSDAQ		화학	N	N	N	N	N	1870	-61	5	-3.16	614462305	327717	75.48	1924	1924	1808	2510	1352	1931	1874.97	4.05	-41353	2013	1971	1937	1895	1861	1955	1879	42	579	100	1390	1	1	41952420	785	-89.05	1.88	12	0.78	-21.00	996.00	4850	20240614	-61.44	1715	20240909	9.04	4850	-61.44	20240614	1715	9.04	20240909	4850	-61.44	20240614	1715	9.04	20240909	5.04	N	226340	100	41 억	1697587	N	N	N	N
156	20241002	130852	57	100.00	KOSDAQ		화학	N	N	N	N	N	1869	-62	5	-3.21	565889535	301627	69.47	1924	1924	1808	2510	1352	1931	1876.11	4.05	-37168	2013	1971	1937	1895	1861	1955	1879	42	579	100	1390	1	1	41952420	784	-89.00	1.88	12	0.72	-21.00	996.00	4850	20240614	-61.46	1715	20240909	8.98	4850	-61.46	20240614	1715	8.98	20240909	4850	-61.46	20240614	1715	8.98	20240909	5.04	N	226340	100	41 억	1697587	N	N	N	N
157	20241002	120852	57	100.00	KOSDAQ		화학	N	N	N	N	N	1865	-66	5	-3.42	525941477	280287	64.56	1924	1924	1808	2510	1352	1931	1876.43	4.05	-26241	2013	1971	1937	1895	1861	1955	1879	42	579	100	1390	1	1	41952420	782	-88.81	1.87	12	0.67	-21.00	996.00	4850	20240614	-61.55	1715	20240909	8.75	4850	-61.55	20240614	1715	8.75	20240909	4850	-61.55	20240614	1715	8.75	20240909	5.04	N	226340	100	41 억	1697587	N	N	N	N
158	20241002	110842	57	100.00	KOSDAQ		화학	N	N	N	N	N	1875	-56	5	-2.90	461813320	245978	56.65	1924	1924	1808	2510	1352	1931	1877.44	4.05	-13335	2013	1971	1937	1895	1861	1955	1879	42	579	100	1390	1	1	41952420	787	-89.29	1.88	12	0.59	-21.00	996.00	4850	20240614	-61.34	1715	20240909	9.33	4850	-61.34	20240614	1715	9.33	20240909	4850	-61.34	20240614	1715	9.33	20240909	5.04	N	226340	100	41 억	1697587	N	N	N	N
159	20241002	100838	57	100.00	KOSDAQ		화학	N	N	N	N	N	1874	-57	5	-2.95	372980477	198634	45.75	1924	1924	1808	2510	1352	1931	1877.71	4.05	-27795	2013	1971	1937	1895	1861	1955	1879	42	579	100	1390	1	1	41952420	786	-89.24	1.88	12	0.47	-21.00	996.00	4850	20240614	-61.36	1715	20240909	9.27	4850	-61.36	20240614	1715	9.27	20240909	4850	-61.36	20240614	1715	9.27	20240909	5.04	N	226340	100	41 억	1697587	N	N	N	N
160	20241002	090839	57	100.00	KOSDAQ		화학	N	N	N	N	N	1894	-37	5	-1.92	68920087	36265	8.35	1924	1924	1886	2510	1352	1931	1900.40	4.05	-8224	2013	1971	1937	1895	1861	1955	1879	42	579	100	1390	1	1	41952420	795	-90.19	1.90	12	0.09	-21.00	996.00	4850	20240614	-60.95	1715	20240909	10.44	4850	-60.95	20240614	1715	10.44	20240909	4850	-60.95	20240614	1715	10.44	20240909	5.04	N	226340	100	41 억	1697587	N	N	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History