KissMeData/041930/price/prices-20241001.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

66 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241031	160522	57	100.00	KOSDAQ	화학	N	N	N	N		N	6620	-180	5	-2.65	204809570	30817	334.42	6610	6800	6600	8840	4760	6800	6646.53	0.69	7413	6913	6856	6803	6746	6693	6885	6775	80	2040	500	4890	10	1	15800000	1046	7.31	0.65	12	0.20	905.00	10261.00	9800	20240524	-32.45	5260	20240805	25.86	9800	-32.45	20240524	5260	25.86	20240805	9800	-32.45	20240524	5260	25.86	20240805	2.07	N	041930	500	80 억	108844	N	N	17	N	N
3	20241031	150528	57	100.00	KOSDAQ	화학	N	N	N	N		N	6730	-70	5	-1.03	178155920	26793	290.75	6610	6800	6600	8840	4760	6800	6649.35	0.69	7560	6913	6856	6803	6746	6693	6885	6775	80	2040	500	4890	10	1	15800000	1063	7.44	0.66	12	0.17	905.00	10261.00	9800	20240524	-31.33	5260	20240805	27.95	9800	-31.33	20240524	5260	27.95	20240805	9800	-31.33	20240524	5260	27.95	20240805	2.07	N	041930	500	80 억	108844	N	N	7	N	N
4	20241031	140528	57	100.00	KOSDAQ	화학	N	N	N	N		N	6720	-80	5	-1.18	175995840	26471	287.26	6610	6800	6600	8840	4760	6800	6648.63	0.69	7523	6913	6856	6803	6746	6693	6885	6775	80	2040	500	4890	10	1	15800000	1062	7.43	0.65	12	0.17	905.00	10261.00	9800	20240524	-31.43	5260	20240805	27.76	9800	-31.43	20240524	5260	27.76	20240805	9800	-31.43	20240524	5260	27.76	20240805	2.07	N	041930	500	80 억	108844	N	N	7	N	N
5	20241031	130526	57	100.00	KOSDAQ	화학	N	N	N	N		N	6750	-50	5	-0.74	166818200	25105	272.44	6610	6800	6600	8840	4760	6800	6644.82	0.69	6601	6913	6856	6803	6746	6693	6885	6775	80	2040	500	4890	10	1	15800000	1067	7.46	0.66	12	0.16	905.00	10261.00	9800	20240524	-31.12	5260	20240805	28.33	9800	-31.12	20240524	5260	28.33	20240805	9800	-31.12	20240524	5260	28.33	20240805	2.07	N	041930	500	80 억	108844	N	N	7	N	N
6	20241031	120526	57	100.00	KOSDAQ	화학	N	N	N	N		N	6730	-70	5	-1.03	160145910	24117	261.71	6610	6800	6600	8840	4760	6800	6640.37	0.69	6501	6913	6856	6803	6746	6693	6885	6775	80	2040	500	4890	10	1	15800000	1063	7.44	0.66	12	0.15	905.00	10261.00	9800	20240524	-31.33	5260	20240805	27.95	9800	-31.33	20240524	5260	27.95	20240805	9800	-31.33	20240524	5260	27.95	20240805	2.07	N	041930	500	80 억	108844	N	N	7	N	N
7	20241031	110528	57	100.00	KOSDAQ	화학	N	N	N	N		N	6700	-100	5	-1.47	141523230	21329	231.46	6610	6800	6600	8840	4760	6800	6635.25	0.69	6155	6913	6856	6803	6746	6693	6885	6775	80	2040	500	4890	10	1	15800000	1059	7.40	0.65	12	0.13	905.00	10261.00	9800	20240524	-31.63	5260	20240805	27.38	9800	-31.63	20240524	5260	27.38	20240805	9800	-31.63	20240524	5260	27.38	20240805	2.07	N	041930	500	80 억	108844	N	N	7	N	N
8	20241031	100527	57	100.00	KOSDAQ	화학	N	N	N	N		N	6690	-110	5	-1.62	116957070	17645	191.48	6610	6800	6600	8840	4760	6800	6628.34	0.69	5244	6913	6856	6803	6746	6693	6885	6775	80	2040	500	4890	10	1	15800000	1057	7.39	0.65	12	0.11	905.00	10261.00	9800	20240524	-31.73	5260	20240805	27.19	9800	-31.73	20240524	5260	27.19	20240805	9800	-31.73	20240524	5260	27.19	20240805	2.07	N	041930	500	80 억	108844	N	N	7	N	N
9	20241031	090526	57	100.00	KOSDAQ	화학	N	N	N	N		N	6650	-150	5	-2.21	58307580	8804	95.54	6610	6800	6610	8840	4760	6800	6622.85	0.69	1486	6913	6856	6803	6746	6693	6885	6775	80	2040	500	4890	10	1	15800000	1051	7.35	0.65	12	0.06	905.00	10261.00	9800	20240524	-32.14	5260	20240805	26.43	9800	-32.14	20240524	5260	26.43	20240805	9800	-32.14	20240524	5260	26.43	20240805	2.07	N	041930	500	80 억	108844	N	N	7	N	N
10	20241030	160524	57	100.00	KOSDAQ	화학	N	N	N	N		N	6800	40	2	0.59	62486450	9214	109.26	6780	6860	6750	8780	4740	6760	6781.67	0.71	-3561	6920	6840	6800	6720	6680	6820	6700	80	2020	500	4860	10	1	15800000	1074	7.51	0.66	12	0.06	905.00	10261.00	9800	20240524	-30.61	5260	20240805	29.28	9800	-30.61	20240524	5260	29.28	20240805	9800	-30.61	20240524	5260	29.28	20240805	2.07	N	041930	500	80 억	112405	N	N	7	N	N
11	20241030	150536	57	100.00	KOSDAQ	화학	N	N	N	N		N	6800	40	2	0.59	47951110	7065	83.78	6780	6860	6750	8780	4740	6760	6787.14	0.71	-1873	6920	6840	6800	6720	6680	6820	6700	80	2020	500	4860	10	1	15800000	1074	7.51	0.66	12	0.04	905.00	10261.00	9800	20240524	-30.61	5260	20240805	29.28	9800	-30.61	20240524	5260	29.28	20240805	9800	-30.61	20240524	5260	29.28	20240805	2.07	N	041930	500	80 억	112405	N	N	11	N	N
12	20241030	140529	57	100.00	KOSDAQ	화학	N	N	N	N		N	6810	50	2	0.74	47046500	6932	82.20	6780	6860	6750	8780	4740	6760	6786.86	0.71	-1764	6920	6840	6800	6720	6680	6820	6700	80	2020	500	4860	10	1	15800000	1076	7.52	0.66	12	0.04	905.00	10261.00	9800	20240524	-30.51	5260	20240805	29.47	9800	-30.51	20240524	5260	29.47	20240805	9800	-30.51	20240524	5260	29.47	20240805	2.07	N	041930	500	80 억	112405	N	N	11	N	N
13	20241030	130529	57	100.00	KOSDAQ	화학	N	N	N	N		N	6790	30	2	0.44	42382610	6245	74.05	6780	6860	6750	8780	4740	6760	6786.65	0.71	-1415	6920	6840	6800	6720	6680	6820	6700	80	2020	500	4860	10	1	15800000	1073	7.50	0.66	12	0.04	905.00	10261.00	9800	20240524	-30.71	5260	20240805	29.09	9800	-30.71	20240524	5260	29.09	20240805	9800	-30.71	20240524	5260	29.09	20240805	2.07	N	041930	500	80 억	112405	N	N	11	N	N
14	20241030	120535	57	100.00	KOSDAQ	화학	N	N	N	N		N	6800	40	2	0.59	19289160	2832	33.58	6780	6860	6780	8780	4740	6760	6811.14	0.71	-142	6920	6840	6800	6720	6680	6820	6700	80	2020	500	4860	10	1	15800000	1074	7.51	0.66	12	0.02	905.00	10261.00	9800	20240524	-30.61	5260	20240805	29.28	9800	-30.61	20240524	5260	29.28	20240805	9800	-30.61	20240524	5260	29.28	20240805	2.07	N	041930	500	80 억	112405	N	N	11	N	N
15	20241030	110527	57	100.00	KOSDAQ	화학	N	N	N	N		N	6830	70	2	1.04	15847610	2326	27.58	6780	6860	6780	8780	4740	6760	6813.25	0.71	-137	6920	6840	6800	6720	6680	6820	6700	80	2020	500	4860	10	1	15800000	1079	7.55	0.67	12	0.01	905.00	10261.00	9800	20240524	-30.31	5260	20240805	29.85	9800	-30.31	20240524	5260	29.85	20240805	9800	-30.31	20240524	5260	29.85	20240805	2.07	N	041930	500	80 억	112405	N	N	11	N	N
16	20241030	100525	57	100.00	KOSDAQ	화학	N	N	N	N		N	6840	80	2	1.18	11446470	1681	19.93	6780	6860	6780	8780	4740	6760	6809.32	0.71	-104	6920	6840	6800	6720	6680	6820	6700	80	2020	500	4860	10	1	15800000	1081	7.56	0.67	12	0.01	905.00	10261.00	9800	20240524	-30.20	5260	20240805	30.04	9800	-30.20	20240524	5260	30.04	20240805	9800	-30.20	20240524	5260	30.04	20240805	2.07	N	041930	500	80 억	112405	N	N	11	N	N
17	20241030	090527	57	100.00	KOSDAQ	화학	N	N	N	N		N	6780	20	2	0.30	1769580	261	3.09	6780	6780	6780	8780	4740	6760	6780.00	0.71	-9	6920	6840	6800	6720	6680	6820	6700	80	2020	500	4860	10	1	15800000	1071	7.49	0.66	12	0.00	905.00	10261.00	9800	20240524	-30.82	5260	20240805	28.90	9800	-30.82	20240524	5260	28.90	20240805	9800	-30.82	20240524	5260	28.90	20240805	2.07	N	041930	500	80 억	112405	N	N	11	N	N
18	20241029	160509	57	100.00	KOSDAQ	화학	N	N	N	N		N	6760	-90	5	-1.31	57443000	8431	60.23	6870	6880	6760	8900	4800	6850	6813.31	0.72	-1294	6936	6892	6836	6792	6736	6915	6815	80	2050	500	4930	10	1	15800000	1068	7.47	0.66	12	0.05	905.00	10261.00	9800	20240524	-31.02	5260	20240805	28.52	9800	-31.02	20240524	5260	28.52	20240805	9800	-31.02	20240524	5260	28.52	20240805	2.14	N	041930	500	80 억	113699	N	N	11	N	N
19	20241029	150519	57	100.00	KOSDAQ	화학	N	N	N	N		N	6810	-40	5	-0.58	55627130	8163	58.31	6870	6880	6760	8900	4800	6850	6814.54	0.72	-1195	6936	6892	6836	6792	6736	6915	6815	80	2050	500	4930	10	1	15800000	1076	7.52	0.66	12	0.05	905.00	10261.00	9800	20240524	-30.51	5260	20240805	29.47	9800	-30.51	20240524	5260	29.47	20240805	9800	-30.51	20240524	5260	29.47	20240805	2.14	N	041930	500	80 억	113699	N	N	36	N	N
20	20241029	140503	57	100.00	KOSDAQ	화학	N	N	N	N		N	6810	-40	5	-0.58	42843630	6279	44.85	6870	6880	6780	8900	4800	6850	6823.32	0.72	-1109	6936	6892	6836	6792	6736	6915	6815	80	2050	500	4930	10	1	15800000	1076	7.52	0.66	12	0.04	905.00	10261.00	9800	20240524	-30.51	5260	20240805	29.47	9800	-30.51	20240524	5260	29.47	20240805	9800	-30.51	20240524	5260	29.47	20240805	2.14	N	041930	500	80 억	113699	N	N	36	N	N
21	20241029	130512	57	100.00	KOSDAQ	화학	N	N	N	N		N	6810	-40	5	-0.58	38982390	5711	40.80	6870	6880	6780	8900	4800	6850	6825.84	0.72	-1109	6936	6892	6836	6792	6736	6915	6815	80	2050	500	4930	10	1	15800000	1076	7.52	0.66	12	0.04	905.00	10261.00	9800	20240524	-30.51	5260	20240805	29.47	9800	-30.51	20240524	5260	29.47	20240805	9800	-30.51	20240524	5260	29.47	20240805	2.14	N	041930	500	80 억	113699	N	N	36	N	N
22	20241029	120515	57	100.00	KOSDAQ	화학	N	N	N	N		N	6820	-30	5	-0.44	33990530	4977	35.55	6870	6880	6780	8900	4800	6850	6829.52	0.72	-1011	6936	6892	6836	6792	6736	6915	6815	80	2050	500	4930	10	1	15800000	1078	7.54	0.66	12	0.03	905.00	10261.00	9800	20240524	-30.41	5260	20240805	29.66	9800	-30.41	20240524	5260	29.66	20240805	9800	-30.41	20240524	5260	29.66	20240805	2.14	N	041930	500	80 억	113699	N	N	36	N	N
23	20241029	110527	57	100.00	KOSDAQ	화학	N	N	N	N		N	6810	-40	5	-0.58	29150370	4266	30.47	6870	6880	6800	8900	4800	6850	6833.19	0.72	-1140	6936	6892	6836	6792	6736	6915	6815	80	2050	500	4930	10	1	15800000	1076	7.52	0.66	12	0.03	905.00	10261.00	9800	20240524	-30.51	5260	20240805	29.47	9800	-30.51	20240524	5260	29.47	20240805	9800	-30.51	20240524	5260	29.47	20240805	2.14	N	041930	500	80 억	113699	N	N	36	N	N
24	20241029	100514	57	100.00	KOSDAQ	화학	N	N	N	N		N	6850	0	3	0.00	13694610	1999	14.28	6870	6880	6830	8900	4800	6850	6850.73	0.72	-1246	6936	6892	6836	6792	6736	6915	6815	80	2050	500	4930	10	1	15800000	1082	7.57	0.67	12	0.01	905.00	10261.00	9800	20240524	-30.10	5260	20240805	30.23	9800	-30.10	20240524	5260	30.23	20240805	9800	-30.10	20240524	5260	30.23	20240805	2.14	N	041930	500	80 억	113699	N	N	36	N	N
25	20241028	160509	57	100.00	KOSDAQ	화학	N	N	N	N		N	6850	40	2	0.59	95108180	13898	47.01	6820	6880	6780	8850	4770	6810	6843.30	0.68	5735	6943	6876	6823	6756	6703	6850	6730	80	2040	500	4900	10	1	15800000	1082	7.57	0.67	12	0.09	905.00	10261.00	9800	20240524	-30.10	5260	20240805	30.23	9800	-30.10	20240524	5260	30.23	20240805	9800	-30.10	20240524	5260	30.23	20240805	2.15	N	041930	500	80 억	107923	N	N	36	N	N
26	20241028	150511	57	100.00	KOSDAQ	화학	N	N	N	N		N	6870	60	2	0.88	88833010	12982	43.91	6820	6880	6780	8850	4770	6810	6842.78	0.68	5739	6943	6876	6823	6756	6703	6850	6730	80	2040	500	4900	10	1	15800000	1085	7.59	0.67	12	0.08	905.00	10261.00	9800	20240524	-29.90	5260	20240805	30.61	9800	-29.90	20240524	5260	30.61	20240805	9800	-29.90	20240524	5260	30.61	20240805	2.15	N	041930	500	80 억	107923	N	N	10	N	N
27	20241028	140514	57	100.00	KOSDAQ	화학	N	N	N	N		N	6860	50	2	0.73	83760880	12241	41.40	6820	6880	6780	8850	4770	6810	6842.65	0.68	5809	6943	6876	6823	6756	6703	6850	6730	80	2040	500	4900	10	1	15800000	1084	7.58	0.67	12	0.08	905.00	10261.00	9800	20240524	-30.00	5260	20240805	30.42	9800	-30.00	20240524	5260	30.42	20240805	9800	-30.00	20240524	5260	30.42	20240805	2.15	N	041930	500	80 억	107923	N	N	10	N	N
28	20241028	130510	57	100.00	KOSDAQ	화학	N	N	N	N		N	6850	40	2	0.59	59791340	8743	29.57	6820	6850	6780	8850	4770	6810	6838.77	0.68	3040	6943	6876	6823	6756	6703	6850	6730	80	2040	500	4900	10	1	15800000	1082	7.57	0.67	12	0.06	905.00	10261.00	9800	20240524	-30.10	5260	20240805	30.23	9800	-30.10	20240524	5260	30.23	20240805	9800	-30.10	20240524	5260	30.23	20240805	2.15	N	041930	500	80 억	107923	N	N	10	N	N
29	20241028	120512	57	100.00	KOSDAQ	화학	N	N	N	N		N	6850	40	2	0.59	52010280	7605	25.72	6820	6850	6780	8850	4770	6810	6838.96	0.68	2536	6943	6876	6823	6756	6703	6850	6730	80	2040	500	4900	10	1	15800000	1082	7.57	0.67	12	0.05	905.00	10261.00	9800	20240524	-30.10	5260	20240805	30.23	9800	-30.10	20240524	5260	30.23	20240805	9800	-30.10	20240524	5260	30.23	20240805	2.15	N	041930	500	80 억	107923	N	N	10	N	N
30	20241028	110431	57	100.00	KOSDAQ	화학	N	N	N	N		N	6850	40	2	0.59	46331610	6775	22.92	6820	6850	6780	8850	4770	6810	6838.61	0.68	1965	6943	6876	6823	6756	6703	6850	6730	80	2040	500	4900	10	1	15800000	1082	7.57	0.67	12	0.04	905.00	10261.00	9800	20240524	-30.10	5260	20240805	30.23	9800	-30.10	20240524	5260	30.23	20240805	9800	-30.10	20240524	5260	30.23	20240805	2.15	N	041930	500	80 억	107923	N	N	10	N	N
31	20241028	100508	57	100.00	KOSDAQ	화학	N	N	N	N		N	6850	40	2	0.59	38020330	5561	18.81	6820	6850	6780	8850	4770	6810	6836.96	0.68	1984	6943	6876	6823	6756	6703	6850	6730	80	2040	500	4900	10	1	15800000	1082	7.57	0.67	12	0.04	905.00	10261.00	9800	20240524	-30.10	5260	20240805	30.23	9800	-30.10	20240524	5260	30.23	20240805	9800	-30.10	20240524	5260	30.23	20240805	2.15	N	041930	500	80 억	107923	N	N	10	N	N
32	20241028	090508	57	100.00	KOSDAQ	화학	N	N	N	N		N	6820	10	2	0.15	838860	123	0.42	6820	6820	6820	8850	4770	6810	6820.00	0.68	-2	6943	6876	6823	6756	6703	6850	6730	80	2040	500	4900	10	1	15800000	1078	7.54	0.66	12	0.00	905.00	10261.00	9800	20240524	-30.41	5260	20240805	29.66	9800	-30.41	20240524	5260	29.66	20240805	9800	-30.41	20240524	5260	29.66	20240805	2.15	N	041930	500	80 억	107923	N	N	10	N	N
33	20241025	160508	57	100.00	KOSDAQ	화학	N	N	N	N		N	6810	-30	5	-0.44	199101080	29231	108.13	6880	6890	6770	8890	4790	6840	6811.30	0.71	-3719	6986	6912	6876	6802	6766	6895	6785	80	2050	500	4920	10	1	15800000	1076	7.52	0.66	12	0.19	905.00	10261.00	9800	20240524	-30.51	5260	20240805	29.47	9800	-30.51	20240524	5260	29.47	20240805	9800	-30.51	20240524	5260	29.47	20240805	2.19	N	041930	500	80 억	111495	N	N	10	N	N
34	20241025	150511	57	100.00	KOSDAQ	화학	N	N	N	N		N	6810	-30	5	-0.44	182535760	26789	99.10	6880	6890	6770	8890	4790	6840	6813.83	0.71	-4184	6986	6912	6876	6802	6766	6895	6785	80	2050	500	4920	10	1	15800000	1076	7.52	0.66	12	0.17	905.00	10261.00	9800	20240524	-30.51	5260	20240805	29.47	9800	-30.51	20240524	5260	29.47	20240805	9800	-30.51	20240524	5260	29.47	20240805	2.19	N	041930	500	80 억	111495	N	N	8	N	N
35	20241025	140510	57	100.00	KOSDAQ	화학	N	N	N	N		N	6850	10	2	0.15	117308690	17210	63.66	6880	6890	6770	8890	4790	6840	6816.31	0.71	-2456	6986	6912	6876	6802	6766	6895	6785	80	2050	500	4920	10	1	15800000	1082	7.57	0.67	12	0.11	905.00	10261.00	9800	20240524	-30.10	5260	20240805	30.23	9800	-30.10	20240524	5260	30.23	20240805	9800	-30.10	20240524	5260	30.23	20240805	2.19	N	041930	500	80 억	111495	N	N	8	N	N
36	20241025	130512	57	100.00	KOSDAQ	화학	N	N	N	N		N	6860	20	2	0.29	75008000	11027	40.79	6880	6890	6770	8890	4790	6840	6802.21	0.71	111	6986	6912	6876	6802	6766	6895	6785	80	2050	500	4920	10	1	15800000	1084	7.58	0.67	12	0.07	905.00	10261.00	9800	20240524	-30.00	5260	20240805	30.42	9800	-30.00	20240524	5260	30.42	20240805	9800	-30.00	20240524	5260	30.42	20240805	2.19	N	041930	500	80 억	111495	N	N	8	N	N
37	20241025	120513	57	100.00	KOSDAQ	화학	N	N	N	N		N	6850	10	2	0.15	70781260	10409	38.50	6880	6890	6770	8890	4790	6840	6800.01	0.71	112	6986	6912	6876	6802	6766	6895	6785	80	2050	500	4920	10	1	15800000	1082	7.57	0.67	12	0.07	905.00	10261.00	9800	20240524	-30.10	5260	20240805	30.23	9800	-30.10	20240524	5260	30.23	20240805	9800	-30.10	20240524	5260	30.23	20240805	2.19	N	041930	500	80 억	111495	N	N	8	N	N
38	20241025	110509	57	100.00	KOSDAQ	화학	N	N	N	N		N	6790	-50	5	-0.73	62609280	9212	34.08	6880	6890	6770	8890	4790	6840	6796.49	0.71	607	6986	6912	6876	6802	6766	6895	6785	80	2050	500	4920	10	1	15800000	1073	7.50	0.66	12	0.06	905.00	10261.00	9800	20240524	-30.71	5260	20240805	29.09	9800	-30.71	20240524	5260	29.09	20240805	9800	-30.71	20240524	5260	29.09	20240805	2.19	N	041930	500	80 억	111495	N	N	8	N	N
39	20241025	100510	57	100.00	KOSDAQ	화학	N	N	N	N		N	6800	-40	5	-0.58	21891000	3208	11.87	6880	6890	6800	8890	4790	6840	6823.88	0.71	385	6986	6912	6876	6802	6766	6895	6785	80	2050	500	4920	10	1	15800000	1074	7.51	0.66	12	0.02	905.00	10261.00	9800	20240524	-30.61	5260	20240805	29.28	9800	-30.61	20240524	5260	29.28	20240805	9800	-30.61	20240524	5260	29.28	20240805	2.19	N	041930	500	80 억	111495	N	N	8	N	N
40	20241025	090510	57	100.00	KOSDAQ	화학	N	N	N	N		N	6870	30	2	0.44	1670740	243	0.90	6880	6890	6870	8890	4790	6840	6875.47	0.71	29	6986	6912	6876	6802	6766	6895	6785	80	2050	500	4920	10	1	15800000	1085	7.59	0.67	12	0.00	905.00	10261.00	9800	20240524	-29.90	5260	20240805	30.61	9800	-29.90	20240524	5260	30.61	20240805	9800	-29.90	20240524	5260	30.61	20240805	2.19	N	041930	500	80 억	111495	N	N	8	N	N
41	20241024	160502	57	100.00	KOSDAQ	화학	N	N	N	N		N	6840	-90	5	-1.30	185963470	27019	78.84	6950	6950	6840	9000	4860	6930	6882.71	0.70	392	7110	7020	6930	6840	6750	7065	6885	80	2070	500	4980	10	1	15800000	1081	7.56	0.67	12	0.17	905.00	10261.00	9800	20240524	-30.20	5260	20240805	30.04	9800	-30.20	20240524	5260	30.04	20240805	9800	-30.20	20240524	5260	30.04	20240805	2.22	N	041930	500	80 억	111023	N	N	8	N	N
42	20241024	150505	57	100.00	KOSDAQ	화학	N	N	N	N		N	6880	-50	5	-0.72	155706600	22604	65.96	6950	6950	6860	9000	4860	6930	6888.45	0.70	-143	7110	7020	6930	6840	6750	7065	6885	80	2070	500	4980	10	1	15800000	1087	7.60	0.67	12	0.14	905.00	10261.00	9800	20240524	-29.80	5260	20240805	30.80	9800	-29.80	20240524	5260	30.80	20240805	9800	-29.80	20240524	5260	30.80	20240805	2.22	N	041930	500	80 억	111023	N	N	14	N	N
43	20241024	140455	57	100.00	KOSDAQ	화학	N	N	N	N		N	6940	10	2	0.14	49861600	7231	21.10	6950	6950	6870	9000	4860	6930	6895.53	0.70	-405	7110	7020	6930	6840	6750	7065	6885	80	2070	500	4980	10	1	15800000	1097	7.67	0.68	12	0.05	905.00	10261.00	9800	20240524	-29.18	5260	20240805	31.94	9800	-29.18	20240524	5260	31.94	20240805	9800	-29.18	20240524	5260	31.94	20240805	2.22	N	041930	500	80 억	111023	N	N	14	N	N
44	20241024	130505	57	100.00	KOSDAQ	화학	N	N	N	N		N	6890	-40	5	-0.58	20858320	3022	8.82	6950	6950	6870	9000	4860	6930	6902.16	0.70	-367	7110	7020	6930	6840	6750	7065	6885	80	2070	500	4980	10	1	15800000	1089	7.61	0.67	12	0.02	905.00	10261.00	9800	20240524	-29.69	5260	20240805	30.99	9800	-29.69	20240524	5260	30.99	20240805	9800	-29.69	20240524	5260	30.99	20240805	2.22	N	041930	500	80 억	111023	N	N	14	N	N
45	20241024	120504	57	100.00	KOSDAQ	화학	N	N	N	N		N	6920	-10	5	-0.14	15654320	2269	6.62	6950	6950	6870	9000	4860	6930	6899.22	0.70	51	7110	7020	6930	6840	6750	7065	6885	80	2070	500	4980	10	1	15800000	1093	7.65	0.67	12	0.01	905.00	10261.00	9800	20240524	-29.39	5260	20240805	31.56	9800	-29.39	20240524	5260	31.56	20240805	9800	-29.39	20240524	5260	31.56	20240805	2.22	N	041930	500	80 억	111023	N	N	14	N	N
46	20241024	110507	57	100.00	KOSDAQ	화학	N	N	N	N		N	6900	-30	5	-0.43	10982290	1592	4.65	6950	6950	6870	9000	4860	6930	6898.42	0.70	94	7110	7020	6930	6840	6750	7065	6885	80	2070	500	4980	10	1	15800000	1090	7.62	0.67	12	0.01	905.00	10261.00	9800	20240524	-29.59	5260	20240805	31.18	9800	-29.59	20240524	5260	31.18	20240805	9800	-29.59	20240524	5260	31.18	20240805	2.22	N	041930	500	80 억	111023	N	N	14	N	N
47	20241024	100507	57	100.00	KOSDAQ	화학	N	N	N	N		N	6900	-30	5	-0.43	6278640	910	2.66	6950	6950	6870	9000	4860	6930	6899.60	0.70	17	7110	7020	6930	6840	6750	7065	6885	80	2070	500	4980	10	1	15800000	1090	7.62	0.67	12	0.01	905.00	10261.00	9800	20240524	-29.59	5260	20240805	31.18	9800	-29.59	20240524	5260	31.18	20240805	9800	-29.59	20240524	5260	31.18	20240805	2.22	N	041930	500	80 억	111023	N	N	14	N	N
48	20241024	090541	57	100.00	KOSDAQ	화학	N	N	N	N		N	6950	20	2	0.29	236300	34	0.10	6950	6950	6950	9000	4860	6930	6950.00	0.70	-28	7110	7020	6930	6840	6750	7065	6885	80	2070	500	4980	10	1	15800000	1098	7.68	0.68	12	0.00	905.00	10261.00	9800	20240524	-29.08	5260	20240805	32.13	9800	-29.08	20240524	5260	32.13	20240805	9800	-29.08	20240524	5260	32.13	20240805	2.22	N	041930	500	80 억	111023	N	N	14	N	N
49	20241023	160505	57	100.00	KOSDAQ	화학	N	N	N	N		N	6930	20	2	0.29	226416320	32668	81.89	6850	7020	6840	8980	4840	6910	6930.83	0.72	-2242	7130	7020	6940	6830	6750	6980	6790	80	2070	500	4970	10	1	15800000	1095	7.66	0.68	12	0.21	905.00	10261.00	9800	20240524	-29.29	5260	20240805	31.75	9800	-29.29	20240524	5260	31.75	20240805	9800	-29.29	20240524	5260	31.75	20240805	2.24	N	041930	500	80 억	113495	N	N	14	N	N
50	20241023	150514	57	100.00	KOSDAQ	화학	N	N	N	N		N	7000	90	2	1.30	212933230	30726	77.02	6850	7020	6840	8980	4840	6910	6930.07	0.72	-2659	7130	7020	6940	6830	6750	6980	6790	80	2070	500	4970	10	1	15800000	1106	7.73	0.68	12	0.19	905.00	10261.00	9800	20240524	-28.57	5260	20240805	33.08	9800	-28.57	20240524	5260	33.08	20240805	9800	-28.57	20240524	5260	33.08	20240805	2.24	N	041930	500	80 억	113495	N	N	8	N	N
51	20241023	140515	57	100.00	KOSDAQ	화학	N	N	N	N		N	6940	30	2	0.43	133654550	19385	48.59	6850	6980	6840	8980	4840	6910	6894.74	0.72	-2499	7130	7020	6940	6830	6750	6980	6790	80	2070	500	4970	10	1	15800000	1097	7.67	0.68	12	0.12	905.00	10261.00	9800	20240524	-29.18	5260	20240805	31.94	9800	-29.18	20240524	5260	31.94	20240805	9800	-29.18	20240524	5260	31.94	20240805	2.24	N	041930	500	80 억	113495	N	N	8	N	N
52	20241023	130508	57	100.00	KOSDAQ	화학	N	N	N	N		N	6900	-10	5	-0.14	113857630	16530	41.44	6850	6980	6840	8980	4840	6910	6887.94	0.72	-4207	7130	7020	6940	6830	6750	6980	6790	80	2070	500	4970	10	1	15800000	1090	7.62	0.67	12	0.10	905.00	10261.00	9800	20240524	-29.59	5260	20240805	31.18	9800	-29.59	20240524	5260	31.18	20240805	9800	-29.59	20240524	5260	31.18	20240805	2.24	N	041930	500	80 억	113495	N	N	8	N	N
53	20241023	120506	57	100.00	KOSDAQ	화학	N	N	N	N		N	6900	-10	5	-0.14	82937380	12051	30.21	6850	6980	6840	8980	4840	6910	6882.20	0.72	-3849	7130	7020	6940	6830	6750	6980	6790	80	2070	500	4970	10	1	15800000	1090	7.62	0.67	12	0.08	905.00	10261.00	9800	20240524	-29.59	5260	20240805	31.18	9800	-29.59	20240524	5260	31.18	20240805	9800	-29.59	20240524	5260	31.18	20240805	2.24	N	041930	500	80 억	113495	N	N	8	N	N
54	20241023	110504	57	100.00	KOSDAQ	화학	N	N	N	N		N	6910	0	3	0.00	72061380	10472	26.25	6850	6980	6840	8980	4840	6910	6881.34	0.72	-3795	7130	7020	6940	6830	6750	6980	6790	80	2070	500	4970	10	1	15800000	1092	7.64	0.67	12	0.07	905.00	10261.00	9800	20240524	-29.49	5260	20240805	31.37	9800	-29.49	20240524	5260	31.37	20240805	9800	-29.49	20240524	5260	31.37	20240805	2.24	N	041930	500	80 억	113495	N	N	8	N	N
55	20241023	100506	57	100.00	KOSDAQ	화학	N	N	N	N		N	6910	0	3	0.00	43458730	6324	15.85	6850	6980	6840	8980	4840	6910	6872.03	0.72	-556	7130	7020	6940	6830	6750	6980	6790	80	2070	500	4970	10	1	15800000	1092	7.64	0.67	12	0.04	905.00	10261.00	9800	20240524	-29.49	5260	20240805	31.37	9800	-29.49	20240524	5260	31.37	20240805	9800	-29.49	20240524	5260	31.37	20240805	2.24	N	041930	500	80 억	113495	N	N	8	N	N
56	20241023	090505	57	100.00	KOSDAQ	화학	N	N	N	N		N	6950	40	2	0.58	13196480	1924	4.82	6850	6950	6850	8980	4840	6910	6858.88	0.72	102	7130	7020	6940	6830	6750	6980	6790	80	2070	500	4970	10	1	15800000	1098	7.68	0.68	12	0.01	905.00	10261.00	9800	20240524	-29.08	5260	20240805	32.13	9800	-29.08	20240524	5260	32.13	20240805	9800	-29.08	20240524	5260	32.13	20240805	2.24	N	041930	500	80 억	113495	N	N	8	N	N
57	20241022	160459	57	100.00	KOSDAQ	화학	N	N	N	N		N	6910	-90	5	-1.29	275989980	39791	182.17	7000	7050	6860	9100	4900	7000	6935.99	0.77	-8084	7153	7076	7023	6946	6893	7050	6920	80	2100	500	5040	10	1	15800000	1092	7.64	0.67	12	0.25	905.00	10261.00	9800	20240524	-29.49	5260	20240805	31.37	9800	-29.49	20240524	5260	31.37	20240805	9800	-29.49	20240524	5260	31.37	20240805	2.26	N	041930	500	80 억	121129	N	N	8	N	N
58	20241022	150506	57	100.00	KOSDAQ	화학	N	N	N	N		N	6920	-80	5	-1.14	194558460	28010	128.23	7000	7050	6860	9100	4900	7000	6946.04	0.77	-8375	7153	7076	7023	6946	6893	7050	6920	80	2100	500	5040	10	1	15800000	1093	7.65	0.67	12	0.18	905.00	10261.00	9800	20240524	-29.39	5260	20240805	31.56	9800	-29.39	20240524	5260	31.56	20240805	9800	-29.39	20240524	5260	31.56	20240805	2.26	N	041930	500	80 억	121129	N	N	7	N	N
59	20241022	140507	57	100.00	KOSDAQ	화학	N	N	N	N		N	6930	-70	5	-1.00	174915220	25171	115.24	7000	7050	6860	9100	4900	7000	6949.08	0.77	-9004	7153	7076	7023	6946	6893	7050	6920	80	2100	500	5040	10	1	15800000	1095	7.66	0.68	12	0.16	905.00	10261.00	9800	20240524	-29.29	5260	20240805	31.75	9800	-29.29	20240524	5260	31.75	20240805	9800	-29.29	20240524	5260	31.75	20240805	2.26	N	041930	500	80 억	121129	N	N	7	N	N
60	20241022	130506	57	100.00	KOSDAQ	화학	N	N	N	N		N	6950	-50	5	-0.71	92465230	13258	60.70	7000	7050	6860	9100	4900	7000	6974.30	0.77	-7426	7153	7076	7023	6946	6893	7050	6920	80	2100	500	5040	10	1	15800000	1098	7.68	0.68	12	0.08	905.00	10261.00	9800	20240524	-29.08	5260	20240805	32.13	9800	-29.08	20240524	5260	32.13	20240805	9800	-29.08	20240524	5260	32.13	20240805	2.26	N	041930	500	80 억	121129	N	N	7	N	N
61	20241022	120505	57	100.00	KOSDAQ	화학	N	N	N	N		N	6980	-20	5	-0.29	86626570	12415	56.84	7000	7050	6860	9100	4900	7000	6977.57	0.77	-7409	7153	7076	7023	6946	6893	7050	6920	80	2100	500	5040	10	1	15800000	1103	7.71	0.68	12	0.08	905.00	10261.00	9800	20240524	-28.78	5260	20240805	32.70	9800	-28.78	20240524	5260	32.70	20240805	9800	-28.78	20240524	5260	32.70	20240805	2.26	N	041930	500	80 억	121129	N	N	7	N	N
62	20241022	110502	57	100.00	KOSDAQ	화학	N	N	N	N		N	6940	-60	5	-0.86	69997030	10022	45.88	7000	7050	6860	9100	4900	7000	6984.34	0.77	-7449	7153	7076	7023	6946	6893	7050	6920	80	2100	500	5040	10	1	15800000	1097	7.67	0.68	12	0.06	905.00	10261.00	9800	20240524	-29.18	5260	20240805	31.94	9800	-29.18	20240524	5260	31.94	20240805	9800	-29.18	20240524	5260	31.94	20240805	2.26	N	041930	500	80 억	121129	N	N	7	N	N
63	20241022	100503	57	100.00	KOSDAQ	화학	N	N	N	N		N	6970	-30	5	-0.43	54612550	7807	35.74	7000	7050	6950	9100	4900	7000	6995.33	0.77	-6326	7153	7076	7023	6946	6893	7050	6920	80	2100	500	5040	10	1	15800000	1101	7.70	0.68	12	0.05	905.00	10261.00	9800	20240524	-28.88	5260	20240805	32.51	9800	-28.88	20240524	5260	32.51	20240805	9800	-28.88	20240524	5260	32.51	20240805	2.26	N	041930	500	80 억	121129	N	N	7	N	N
64	20241022	090503	57	100.00	KOSDAQ	화학	N	N	N	N		N	7000	0	3	0.00	2170000	310	1.42	7000	7000	7000	9100	4900	7000	7000.00	0.77	-229	7153	7076	7023	6946	6893	7050	6920	80	2100	500	5040	10	1	15800000	1106	7.73	0.68	12	0.00	905.00	10261.00	9800	20240524	-28.57	5260	20240805	33.08	9800	-28.57	20240524	5260	33.08	20240805	9800	-28.57	20240524	5260	33.08	20240805	2.26	N	041930	500	80 억	121129	N	N	7	N	N
65	20241021	160459	57	100.00	KOSDAQ	화학	N	N	N	N		N	7000	-50	5	-0.71	152005280	21635	60.37	7090	7100	6970	9160	4940	7050	7025.90	0.77	-551	7316	7182	7116	6982	6916	7150	6950	80	2110	500	5070	10	1	15800000	1106	7.73	0.68	12	0.14	905.00	10261.00	9800	20240524	-28.57	5260	20240805	33.08	9800	-28.57	20240524	5260	33.08	20240805	9800	-28.57	20240524	5260	33.08	20240805	2.30	N	041930	500	80 억	121622	N	N	7	N	N
66	20241021	150502	57	100.00	KOSDAQ	화학	N	N	N	N		N	7040	-10	5	-0.14	147222790	20952	58.46	7090	7100	6970	9160	4940	7050	7026.67	0.77	-306	7316	7182	7116	6982	6916	7150	6950	80	2110	500	5070	10	1	15800000	1112	7.78	0.69	12	0.13	905.00	10261.00	9800	20240524	-28.16	5260	20240805	33.84	9800	-28.16	20240524	5260	33.84	20240805	9800	-28.16	20240524	5260	33.84	20240805	2.30	N	041930	500	80 억	121622	N	N	8	N	N
67	20241021	140504	57	100.00	KOSDAQ	화학	N	N	N	N		N	7000	-50	5	-0.71	75330140	10743	29.98	7090	7090	6970	9160	4940	7050	7012.02	0.77	-440	7316	7182	7116	6982	6916	7150	6950	80	2110	500	5070	10	1	15800000	1106	7.73	0.68	12	0.07	905.00	10261.00	9800	20240524	-28.57	5260	20240805	33.08	9800	-28.57	20240524	5260	33.08	20240805	9800	-28.57	20240524	5260	33.08	20240805	2.30	N	041930	500	80 억	121622	N	N	8	N	N
68	20241021	130502	57	100.00	KOSDAQ	화학	N	N	N	N		N	7010	-40	5	-0.57	68407780	9752	27.21	7090	7090	6970	9160	4940	7050	7014.74	0.77	-395	7316	7182	7116	6982	6916	7150	6950	80	2110	500	5070	10	1	15800000	1108	7.75	0.68	12	0.06	905.00	10261.00	9800	20240524	-28.47	5260	20240805	33.27	9800	-28.47	20240524	5260	33.27	20240805	9800	-28.47	20240524	5260	33.27	20240805	2.30	N	041930	500	80 억	121622	N	N	8	N	N
69	20241021	120503	57	100.00	KOSDAQ	화학	N	N	N	N		N	7000	-50	5	-0.71	59988130	8547	23.85	7090	7090	6980	9160	4940	7050	7018.62	0.77	-449	7316	7182	7116	6982	6916	7150	6950	80	2110	500	5070	10	1	15800000	1106	7.73	0.68	12	0.05	905.00	10261.00	9800	20240524	-28.57	5260	20240805	33.08	9800	-28.57	20240524	5260	33.08	20240805	9800	-28.57	20240524	5260	33.08	20240805	2.30	N	041930	500	80 억	121622	N	N	8	N	N
70	20241021	110459	57	100.00	KOSDAQ	화학	N	N	N	N		N	7050	0	3	0.00	45372980	6459	18.02	7090	7090	6980	9160	4940	7050	7024.77	0.77	-300	7316	7182	7116	6982	6916	7150	6950	80	2110	500	5070	10	1	15800000	1114	7.79	0.69	12	0.04	905.00	10261.00	9800	20240524	-28.06	5260	20240805	34.03	9800	-28.06	20240524	5260	34.03	20240805	9800	-28.06	20240524	5260	34.03	20240805	2.30	N	041930	500	80 억	121622	N	N	8	N	N
71	20241021	100502	57	100.00	KOSDAQ	화학	N	N	N	N		N	7040	-10	5	-0.14	16977950	2423	6.76	7090	7090	6980	9160	4940	7050	7007.00	0.77	-36	7316	7182	7116	6982	6916	7150	6950	80	2110	500	5070	10	1	15800000	1112	7.78	0.69	12	0.02	905.00	10261.00	9800	20240524	-28.16	5260	20240805	33.84	9800	-28.16	20240524	5260	33.84	20240805	9800	-28.16	20240524	5260	33.84	20240805	2.30	N	041930	500	80 억	121622	N	N	8	N	N
72	20241021	090500	57	100.00	KOSDAQ	화학	N	N	N	N		N	7050	0	3	0.00	120150	17	0.05	7090	7090	7050	9160	4940	7050	7067.65	0.77	-1	7316	7182	7116	6982	6916	7150	6950	80	2110	500	5070	10	1	15800000	1114	7.79	0.69	12	0.00	905.00	10261.00	9800	20240524	-28.06	5260	20240805	34.03	9800	-28.06	20240524	5260	34.03	20240805	9800	-28.06	20240524	5260	34.03	20240805	2.30	N	041930	500	80 억	121622	N	N	8	N	N
73	20241018	160500	57	100.00	KOSDAQ	화학	N	N	N	N		N	7050	-160	5	-2.22	253963130	35729	92.70	7220	7250	7050	9370	5050	7210	7108.04	0.81	-6367	7296	7252	7186	7142	7076	7275	7165	80	2160	500	5190	10	1	15800000	1114	7.79	0.69	12	0.23	905.00	10261.00	9800	20240524	-28.06	5260	20240805	34.03	9800	-28.06	20240524	5260	34.03	20240805	9800	-28.06	20240524	5260	34.03	20240805	2.33	N	041930	500	80 억	127918	N	N	8	N	N
74	20241018	150509	57	100.00	KOSDAQ	화학	N	N	N	N		N	7090	-120	5	-1.66	235732860	33147	86.00	7220	7250	7050	9370	5050	7210	7111.74	0.81	-5615	7296	7252	7186	7142	7076	7275	7165	80	2160	500	5190	10	1	15800000	1120	7.83	0.69	12	0.21	905.00	10261.00	9800	20240524	-27.65	5260	20240805	34.79	9800	-27.65	20240524	5260	34.79	20240805	9800	-27.65	20240524	5260	34.79	20240805	2.33	N	041930	500	80 억	127918	N	N	12	N	N
75	20241018	140515	57	100.00	KOSDAQ	화학	N	N	N	N		N	7060	-150	5	-2.08	186478290	26183	67.93	7220	7250	7050	9370	5050	7210	7122.11	0.81	-5586	7296	7252	7186	7142	7076	7275	7165	80	2160	500	5190	10	1	15800000	1115	7.80	0.69	12	0.17	905.00	10261.00	9800	20240524	-27.96	5260	20240805	34.22	9800	-27.96	20240524	5260	34.22	20240805	9800	-27.96	20240524	5260	34.22	20240805	2.33	N	041930	500	80 억	127918	N	N	12	N	N
76	20241018	130502	57	100.00	KOSDAQ	화학	N	N	N	N		N	7120	-90	5	-1.25	104779140	14660	38.04	7220	7250	7080	9370	5050	7210	7147.28	0.81	-2596	7296	7252	7186	7142	7076	7275	7165	80	2160	500	5190	10	1	15800000	1125	7.87	0.69	12	0.09	905.00	10261.00	9800	20240524	-27.35	5260	20240805	35.36	9800	-27.35	20240524	5260	35.36	20240805	9800	-27.35	20240524	5260	35.36	20240805	2.33	N	041930	500	80 억	127918	N	N	12	N	N
77	20241018	120508	57	100.00	KOSDAQ	화학	N	N	N	N		N	7130	-80	5	-1.11	84447800	11797	30.61	7220	7250	7080	9370	5050	7210	7158.41	0.81	-1869	7296	7252	7186	7142	7076	7275	7165	80	2160	500	5190	10	1	15800000	1127	7.88	0.69	12	0.07	905.00	10261.00	9800	20240524	-27.24	5260	20240805	35.55	9800	-27.24	20240524	5260	35.55	20240805	9800	-27.24	20240524	5260	35.55	20240805	2.33	N	041930	500	80 억	127918	N	N	12	N	N
78	20241018	110505	57	100.00	KOSDAQ	화학	N	N	N	N		N	7160	-50	5	-0.69	44472090	6177	16.03	7220	7250	7150	9370	5050	7210	7199.63	0.81	-2091	7296	7252	7186	7142	7076	7275	7165	80	2160	500	5190	10	1	15800000	1131	7.91	0.70	12	0.04	905.00	10261.00	9800	20240524	-26.94	5260	20240805	36.12	9800	-26.94	20240524	5260	36.12	20240805	9800	-26.94	20240524	5260	36.12	20240805	2.33	N	041930	500	80 억	127918	N	N	12	N	N
79	20241018	100501	57	100.00	KOSDAQ	화학	N	N	N	N		N	7160	-50	5	-0.69	33771860	4682	12.15	7220	7250	7160	9370	5050	7210	7213.13	0.81	-648	7296	7252	7186	7142	7076	7275	7165	80	2160	500	5190	10	1	15800000	1131	7.91	0.70	12	0.03	905.00	10261.00	9800	20240524	-26.94	5260	20240805	36.12	9800	-26.94	20240524	5260	36.12	20240805	9800	-26.94	20240524	5260	36.12	20240805	2.33	N	041930	500	80 억	127918	N	N	12	N	N
80	20241018	090502	57	100.00	KOSDAQ	화학	N	N	N	N		N	7230	20	2	0.28	1767480	245	0.64	7220	7230	7210	9370	5050	7210	7214.20	0.81	-212	7296	7252	7186	7142	7076	7275	7165	80	2160	500	5190	10	1	15800000	1142	7.99	0.70	12	0.00	905.00	10261.00	9800	20240524	-26.22	5260	20240805	37.45	9800	-26.22	20240524	5260	37.45	20240805	9800	-26.22	20240524	5260	37.45	20240805	2.33	N	041930	500	80 억	127918	N	N	12	N	N
81	20241017	160500	57	100.00	KOSDAQ	화학	N	N	N	N		N	7210	10	2	0.14	277159690	38543	117.97	7180	7230	7120	9360	5040	7200	7190.92	0.79	4514	7306	7252	7196	7142	7086	7280	7170	80	2160	500	5180	10	1	15800000	1139	7.97	0.70	12	0.24	905.00	10261.00	9800	20240524	-26.43	5260	20240805	37.07	9800	-26.43	20240524	5260	37.07	20240805	9800	-26.43	20240524	5260	37.07	20240805	2.31	N	041930	500	80 억	124172	N	N	12	N	N
82	20241017	150501	57	100.00	KOSDAQ	화학	N	N	N	N		N	7220	20	2	0.28	239160350	33273	101.84	7180	7230	7120	9360	5040	7200	7187.82	0.79	5193	7306	7252	7196	7142	7086	7280	7170	80	2160	500	5180	10	1	15800000	1141	7.98	0.70	12	0.21	905.00	10261.00	9800	20240524	-26.33	5260	20240805	37.26	9800	-26.33	20240524	5260	37.26	20240805	9800	-26.33	20240524	5260	37.26	20240805	2.31	N	041930	500	80 억	124172	N	N	24	N	N
83	20241017	140502	57	100.00	KOSDAQ	화학	N	N	N	N		N	7210	10	2	0.14	162799850	22696	69.46	7180	7230	7120	9360	5040	7200	7173.06	0.79	-1490	7306	7252	7196	7142	7086	7280	7170	80	2160	500	5180	10	1	15800000	1139	7.97	0.70	12	0.14	905.00	10261.00	9800	20240524	-26.43	5260	20240805	37.07	9800	-26.43	20240524	5260	37.07	20240805	9800	-26.43	20240524	5260	37.07	20240805	2.31	N	041930	500	80 억	124172	N	N	24	N	N
84	20241017	130500	57	100.00	KOSDAQ	화학	N	N	N	N		N	7200	0	3	0.00	143489280	20012	61.25	7180	7230	7120	9360	5040	7200	7170.16	0.79	-1389	7306	7252	7196	7142	7086	7280	7170	80	2160	500	5180	10	1	15800000	1138	7.96	0.70	12	0.13	905.00	10261.00	9800	20240524	-26.53	5260	20240805	36.88	9800	-26.53	20240524	5260	36.88	20240805	9800	-26.53	20240524	5260	36.88	20240805	2.31	N	041930	500	80 억	124172	N	N	24	N	N
85	20241017	120502	57	100.00	KOSDAQ	화학	N	N	N	N		N	7200	0	3	0.00	134099780	18708	57.26	7180	7230	7120	9360	5040	7200	7168.04	0.79	-1389	7306	7252	7196	7142	7086	7280	7170	80	2160	500	5180	10	1	15800000	1138	7.96	0.70	12	0.12	905.00	10261.00	9800	20240524	-26.53	5260	20240805	36.88	9800	-26.53	20240524	5260	36.88	20240805	9800	-26.53	20240524	5260	36.88	20240805	2.31	N	041930	500	80 억	124172	N	N	24	N	N
86	20241017	110502	57	100.00	KOSDAQ	화학	N	N	N	N		N	7230	30	2	0.42	120114750	16769	51.32	7180	7230	7120	9360	5040	7200	7162.90	0.79	-1291	7306	7252	7196	7142	7086	7280	7170	80	2160	500	5180	10	1	15800000	1142	7.99	0.70	12	0.11	905.00	10261.00	9800	20240524	-26.22	5260	20240805	37.45	9800	-26.22	20240524	5260	37.45	20240805	9800	-26.22	20240524	5260	37.45	20240805	2.31	N	041930	500	80 억	124172	N	N	24	N	N
87	20241017	100504	57	100.00	KOSDAQ	화학	N	N	N	N		N	7140	-60	5	-0.83	63626020	8914	27.28	7180	7190	7120	9360	5040	7200	7137.76	0.79	-1453	7306	7252	7196	7142	7086	7280	7170	80	2160	500	5180	10	1	15800000	1128	7.89	0.70	12	0.06	905.00	10261.00	9800	20240524	-27.14	5260	20240805	35.74	9800	-27.14	20240524	5260	35.74	20240805	9800	-27.14	20240524	5260	35.74	20240805	2.31	N	041930	500	80 억	124172	N	N	24	N	N
88	20241017	090459	57	100.00	KOSDAQ	화학	N	N	N	N		N	7190	-10	5	-0.14	258820	36	0.11	7180	7190	7180	9360	5040	7200	7189.44	0.79	0	7306	7252	7196	7142	7086	7280	7170	80	2160	500	5180	10	1	15800000	1136	7.94	0.70	12	0.00	905.00	10261.00	9800	20240524	-26.63	5260	20240805	36.69	9800	-26.63	20240524	5260	36.69	20240805	9800	-26.63	20240524	5260	36.69	20240805	2.31	N	041930	500	80 억	124172	N	N	24	N	N
89	20241016	160457	57	100.00	KOSDAQ	화학	N	N	N	N		N	7200	-30	5	-0.41	231257050	32114	72.36	7190	7250	7140	9390	5070	7230	7201.10	0.84	-8991	7363	7296	7233	7166	7103	7265	7135	80	2160	500	5200	10	1	15800000	1138	7.96	0.70	12	0.20	905.00	10261.00	9800	20240524	-26.53	5260	20240805	36.88	9800	-26.53	20240524	5260	36.88	20240805	9800	-26.53	20240524	5260	36.88	20240805	2.31	N	041930	500	80 억	132843	N	N	24	N	N
90	20241016	150500	57	100.00	KOSDAQ	화학	N	N	N	N		N	7170	-60	5	-0.83	218201220	30298	68.26	7190	7250	7140	9390	5070	7230	7201.81	0.84	-8070	7363	7296	7233	7166	7103	7265	7135	80	2160	500	5200	10	1	15800000	1133	7.92	0.70	12	0.19	905.00	10261.00	9800	20240524	-26.84	5260	20240805	36.31	9800	-26.84	20240524	5260	36.31	20240805	9800	-26.84	20240524	5260	36.31	20240805	2.31	N	041930	500	80 억	132843	N	N	15	N	N
91	20241016	140500	57	100.00	KOSDAQ	화학	N	N	N	N		N	7180	-50	5	-0.69	211859530	29413	66.27	7190	7250	7140	9390	5070	7230	7202.89	0.84	-7761	7363	7296	7233	7166	7103	7265	7135	80	2160	500	5200	10	1	15800000	1134	7.93	0.70	12	0.19	905.00	10261.00	9800	20240524	-26.73	5260	20240805	36.50	9800	-26.73	20240524	5260	36.50	20240805	9800	-26.73	20240524	5260	36.50	20240805	2.31	N	041930	500	80 억	132843	N	N	15	N	N
92	20241016	130459	57	100.00	KOSDAQ	화학	N	N	N	N		N	7180	-50	5	-0.69	57001310	7955	17.92	7190	7200	7140	9390	5070	7230	7165.21	0.84	-2241	7363	7296	7233	7166	7103	7265	7135	80	2160	500	5200	10	1	15800000	1134	7.93	0.70	12	0.05	905.00	10261.00	9800	20240524	-26.73	5260	20240805	36.50	9800	-26.73	20240524	5260	36.50	20240805	9800	-26.73	20240524	5260	36.50	20240805	2.31	N	041930	500	80 억	132843	N	N	15	N	N
93	20241016	120458	57	100.00	KOSDAQ	화학	N	N	N	N		N	7140	-90	5	-1.24	49992920	6980	15.73	7190	7200	7140	9390	5070	7230	7162.00	0.84	-2206	7363	7296	7233	7166	7103	7265	7135	80	2160	500	5200	10	1	15800000	1128	7.89	0.70	12	0.04	905.00	10261.00	9800	20240524	-27.14	5260	20240805	35.74	9800	-27.14	20240524	5260	35.74	20240805	9800	-27.14	20240524	5260	35.74	20240805	2.31	N	041930	500	80 억	132843	N	N	15	N	N
94	20241016	110458	57	100.00	KOSDAQ	화학	N	N	N	N		N	7150	-80	5	-1.11	46382160	6475	14.59	7190	7200	7140	9390	5070	7230	7162.94	0.84	-1990	7363	7296	7233	7166	7103	7265	7135	80	2160	500	5200	10	1	15800000	1130	7.90	0.70	12	0.04	905.00	10261.00	9800	20240524	-27.04	5260	20240805	35.93	9800	-27.04	20240524	5260	35.93	20240805	9800	-27.04	20240524	5260	35.93	20240805	2.31	N	041930	500	80 억	132843	N	N	15	N	N
95	20241016	100459	57	100.00	KOSDAQ	화학	N	N	N	N		N	7170	-60	5	-0.83	36317900	5069	11.42	7190	7200	7140	9390	5070	7230	7164.29	0.84	-1811	7363	7296	7233	7166	7103	7265	7135	80	2160	500	5200	10	1	15800000	1133	7.92	0.70	12	0.03	905.00	10261.00	9800	20240524	-26.84	5260	20240805	36.31	9800	-26.84	20240524	5260	36.31	20240805	9800	-26.84	20240524	5260	36.31	20240805	2.31	N	041930	500	80 억	132843	N	N	15	N	N
96	20241016	090459	57	100.00	KOSDAQ	화학	N	N	N	N		N	7160	-70	5	-0.97	6357540	887	2.00	7190	7190	7150	9390	5070	7230	7165.12	0.84	-318	7363	7296	7233	7166	7103	7265	7135	80	2160	500	5200	10	1	15800000	1131	7.91	0.70	12	0.01	905.00	10261.00	9800	20240524	-26.94	5260	20240805	36.12	9800	-26.94	20240524	5260	36.12	20240805	9800	-26.94	20240524	5260	36.12	20240805	2.31	N	041930	500	80 억	132843	N	N	15	N	N
97	20241015	160455	57	100.00	KOSDAQ	화학	N	N	N	N		N	7230	0	3	0.00	304885870	42180	184.94	7240	7300	7170	9390	5070	7230	7228.21	0.86	-2691	7336	7282	7196	7142	7056	7310	7170	80	2160	500	5200	10	1	15800000	1142	7.99	0.70	12	0.27	905.00	10261.00	9800	20240524	-26.22	5260	20240805	37.45	9800	-26.22	20240524	5260	37.45	20240805	9800	-26.22	20240524	5260	37.45	20240805	2.31	N	041930	500	80 억	135249	N	N	15	N	N
98	20241015	150500	57	100.00	KOSDAQ	화학	N	N	N	N		N	7250	20	2	0.28	276837580	38304	167.95	7240	7300	7170	9390	5070	7230	7227.38	0.86	-2711	7336	7282	7196	7142	7056	7310	7170	80	2160	500	5200	10	1	15800000	1146	8.01	0.71	12	0.24	905.00	10261.00	9800	20240524	-26.02	5260	20240805	37.83	9800	-26.02	20240524	5260	37.83	20240805	9800	-26.02	20240524	5260	37.83	20240805	2.31	N	041930	500	80 억	135249	N	N	10	N	N
99	20241015	140459	57	100.00	KOSDAQ	화학	N	N	N	N		N	7240	10	2	0.14	139483260	19341	84.80	7240	7250	7170	9390	5070	7230	7211.79	0.86	-7161	7336	7282	7196	7142	7056	7310	7170	80	2160	500	5200	10	1	15800000	1144	8.00	0.71	12	0.12	905.00	10261.00	9800	20240524	-26.12	5260	20240805	37.64	9800	-26.12	20240524	5260	37.64	20240805	9800	-26.12	20240524	5260	37.64	20240805	2.31	N	041930	500	80 억	135249	N	N	10	N	N
100	20241015	130458	57	100.00	KOSDAQ	화학	N	N	N	N		N	7230	0	3	0.00	82364430	11445	50.18	7240	7250	7170	9390	5070	7230	7196.54	0.86	-5119	7336	7282	7196	7142	7056	7310	7170	80	2160	500	5200	10	1	15800000	1142	7.99	0.70	12	0.07	905.00	10261.00	9800	20240524	-26.22	5260	20240805	37.45	9800	-26.22	20240524	5260	37.45	20240805	9800	-26.22	20240524	5260	37.45	20240805	2.31	N	041930	500	80 억	135249	N	N	10	N	N
101	20241015	120457	57	100.00	KOSDAQ	화학	N	N	N	N		N	7220	-10	5	-0.14	61756990	8586	37.65	7240	7250	7170	9390	5070	7230	7192.75	0.86	-4928	7336	7282	7196	7142	7056	7310	7170	80	2160	500	5200	10	1	15800000	1141	7.98	0.70	12	0.05	905.00	10261.00	9800	20240524	-26.33	5260	20240805	37.26	9800	-26.33	20240524	5260	37.26	20240805	9800	-26.33	20240524	5260	37.26	20240805	2.31	N	041930	500	80 억	135249	N	N	10	N	N
102	20241015	110459	57	100.00	KOSDAQ	화학	N	N	N	N		N	7170	-60	5	-0.83	42053830	5854	25.67	7240	7250	7170	9390	5070	7230	7183.78	0.86	-3178	7336	7282	7196	7142	7056	7310	7170	80	2160	500	5200	10	1	15800000	1133	7.92	0.70	12	0.04	905.00	10261.00	9800	20240524	-26.84	5260	20240805	36.31	9800	-26.84	20240524	5260	36.31	20240805	9800	-26.84	20240524	5260	36.31	20240805	2.31	N	041930	500	80 억	135249	N	N	10	N	N
103	20241015	100458	57	100.00	KOSDAQ	화학	N	N	N	N		N	7180	-50	5	-0.69	16890100	2346	10.29	7240	7250	7180	9390	5070	7230	7199.53	0.86	-1503	7336	7282	7196	7142	7056	7310	7170	80	2160	500	5200	10	1	15800000	1134	7.93	0.70	12	0.01	905.00	10261.00	9800	20240524	-26.73	5260	20240805	36.50	9800	-26.73	20240524	5260	36.50	20240805	9800	-26.73	20240524	5260	36.50	20240805	2.31	N	041930	500	80 억	135249	N	N	10	N	N
104	20241015	090457	57	100.00	KOSDAQ	화학	N	N	N	N		N	7230	0	3	0.00	955390	132	0.58	7240	7250	7230	9390	5070	7230	7237.80	0.86	-45	7336	7282	7196	7142	7056	7310	7170	80	2160	500	5200	10	1	15800000	1142	7.99	0.70	12	0.00	905.00	10261.00	9800	20240524	-26.22	5260	20240805	37.45	9800	-26.22	20240524	5260	37.45	20240805	9800	-26.22	20240524	5260	37.45	20240805	2.31	N	041930	500	80 억	135249	N	N	10	N	N
105	20241014	160446	57	100.00	KOSDAQ	화학	N	N	N	N		N	7230	40	2	0.56	163599950	22774	72.12	7130	7250	7110	9340	5040	7190	7183.53	0.82	5481	7310	7250	7160	7100	7010	7280	7130	80	2150	500	5170	10	1	15800000	1142	7.99	0.70	12	0.14	905.00	10261.00	9800	20240524	-26.22	5260	20240805	37.45	9800	-26.22	20240524	5260	37.45	20240805	9800	-26.22	20240524	5260	37.45	20240805	2.35	N	041930	500	80 억	129972	N	N	10	N	N
106	20241014	150453	57	100.00	KOSDAQ	화학	N	N	N	N		N	7220	30	2	0.42	153546750	21382	67.71	7130	7250	7110	9340	5040	7190	7181.12	0.82	5486	7310	7250	7160	7100	7010	7280	7130	80	2150	500	5170	10	1	15800000	1141	7.98	0.70	12	0.14	905.00	10261.00	9800	20240524	-26.33	5260	20240805	37.26	9800	-26.33	20240524	5260	37.26	20240805	9800	-26.33	20240524	5260	37.26	20240805	2.35	N	041930	500	80 억	129972	N	N	8	N	N
107	20241014	140452	57	100.00	KOSDAQ	화학	N	N	N	N		N	7230	40	2	0.56	132677650	18493	58.56	7130	7250	7110	9340	5040	7190	7174.48	0.82	5505	7310	7250	7160	7100	7010	7280	7130	80	2150	500	5170	10	1	15800000	1142	7.99	0.70	12	0.12	905.00	10261.00	9800	20240524	-26.22	5260	20240805	37.45	9800	-26.22	20240524	5260	37.45	20240805	9800	-26.22	20240524	5260	37.45	20240805	2.35	N	041930	500	80 억	129972	N	N	8	N	N
108	20241014	130453	57	100.00	KOSDAQ	화학	N	N	N	N		N	7210	20	2	0.28	94931990	13260	41.99	7130	7220	7110	9340	5040	7190	7159.28	0.82	1816	7310	7250	7160	7100	7010	7280	7130	80	2150	500	5170	10	1	15800000	1139	7.97	0.70	12	0.08	905.00	10261.00	9800	20240524	-26.43	5260	20240805	37.07	9800	-26.43	20240524	5260	37.07	20240805	9800	-26.43	20240524	5260	37.07	20240805	2.35	N	041930	500	80 억	129972	N	N	8	N	N
109	20241014	120445	57	100.00	KOSDAQ	화학	N	N	N	N		N	7180	-10	5	-0.14	84317480	11785	37.32	7130	7220	7110	9340	5040	7190	7154.64	0.82	1807	7310	7250	7160	7100	7010	7280	7130	80	2150	500	5170	10	1	15800000	1134	7.93	0.70	12	0.07	905.00	10261.00	9800	20240524	-26.73	5260	20240805	36.50	9800	-26.73	20240524	5260	36.50	20240805	9800	-26.73	20240524	5260	36.50	20240805	2.35	N	041930	500	80 억	129972	N	N	8	N	N
110	20241014	110449	57	100.00	KOSDAQ	화학	N	N	N	N		N	7170	-20	5	-0.28	61357090	8594	27.21	7130	7170	7110	9340	5040	7190	7139.53	0.82	1914	7310	7250	7160	7100	7010	7280	7130	80	2150	500	5170	10	1	15800000	1133	7.92	0.70	12	0.05	905.00	10261.00	9800	20240524	-26.84	5260	20240805	36.31	9800	-26.84	20240524	5260	36.31	20240805	9800	-26.84	20240524	5260	36.31	20240805	2.35	N	041930	500	80 억	129972	N	N	8	N	N
111	20241014	100448	57	100.00	KOSDAQ	화학	N	N	N	N		N	7160	-30	5	-0.42	43070670	6036	19.11	7130	7170	7110	9340	5040	7190	7135.63	0.82	2560	7310	7250	7160	7100	7010	7280	7130	80	2150	500	5170	10	1	15800000	1131	7.91	0.70	12	0.04	905.00	10261.00	9800	20240524	-26.94	5260	20240805	36.12	9800	-26.94	20240524	5260	36.12	20240805	9800	-26.94	20240524	5260	36.12	20240805	2.35	N	041930	500	80 억	129972	N	N	8	N	N
112	20241014	090450	57	100.00	KOSDAQ	화학	N	N	N	N		N	7170	-20	5	-0.28	1234660	173	0.55	7130	7170	7130	9340	5040	7190	7136.76	0.82	43	7310	7250	7160	7100	7010	7280	7130	80	2150	500	5170	10	1	15800000	1133	7.92	0.70	12	0.00	905.00	10261.00	9800	20240524	-26.84	5260	20240805	36.31	9800	-26.84	20240524	5260	36.31	20240805	9800	-26.84	20240524	5260	36.31	20240805	2.35	N	041930	500	80 억	129972	N	N	8	N	N
113	20241011	160441	57	100.00	KOSDAQ	화학	N	N	N	N		N	7190	40	2	0.56	224255050	31369	93.60	7110	7220	7070	9290	5010	7150	7148.94	0.83	-547	7310	7230	7160	7080	7010	7195	7045	80	2140	500	5140	10	1	15800000	1136	7.94	0.70	12	0.20	905.00	10261.00	9800	20240524	-26.63	5260	20240805	36.69	9800	-26.63	20240524	5260	36.69	20240805	9800	-26.63	20240524	5260	36.69	20240805	2.35	N	041930	500	80 억	130754	N	N	8	N	N
114	20241011	150447	57	100.00	KOSDAQ	화학	N	N	N	N		N	7200	50	2	0.70	219532670	30712	91.64	7110	7220	7070	9290	5010	7150	7148.11	0.83	-361	7310	7230	7160	7080	7010	7195	7045	80	2140	500	5140	10	1	15800000	1138	7.96	0.70	12	0.19	905.00	10261.00	9800	20240524	-26.53	5260	20240805	36.88	9800	-26.53	20240524	5260	36.88	20240805	9800	-26.53	20240524	5260	36.88	20240805	2.35	N	041930	500	80 억	130754	N	N	11	N	N
115	20241011	140448	57	100.00	KOSDAQ	화학	N	N	N	N		N	7130	-20	5	-0.28	80340200	11304	33.73	7110	7200	7070	9290	5010	7150	7107.24	0.83	-2847	7310	7230	7160	7080	7010	7195	7045	80	2140	500	5140	10	1	15800000	1127	7.88	0.69	12	0.07	905.00	10261.00	9800	20240524	-27.24	5260	20240805	35.55	9800	-27.24	20240524	5260	35.55	20240805	9800	-27.24	20240524	5260	35.55	20240805	2.35	N	041930	500	80 억	130754	N	N	11	N	N
116	20241011	130449	57	100.00	KOSDAQ	화학	N	N	N	N		N	7110	-40	5	-0.56	54660120	7690	22.94	7110	7200	7070	9290	5010	7150	7107.95	0.83	-1113	7310	7230	7160	7080	7010	7195	7045	80	2140	500	5140	10	1	15800000	1123	7.86	0.69	12	0.05	905.00	10261.00	9800	20240524	-27.45	5260	20240805	35.17	9800	-27.45	20240524	5260	35.17	20240805	9800	-27.45	20240524	5260	35.17	20240805	2.35	N	041930	500	80 억	130754	N	N	11	N	N
117	20241011	120446	57	100.00	KOSDAQ	화학	N	N	N	N		N	7110	-40	5	-0.56	42997630	6051	18.05	7110	7200	7070	9290	5010	7150	7105.87	0.83	-460	7310	7230	7160	7080	7010	7195	7045	80	2140	500	5140	10	1	15800000	1123	7.86	0.69	12	0.04	905.00	10261.00	9800	20240524	-27.45	5260	20240805	35.17	9800	-27.45	20240524	5260	35.17	20240805	9800	-27.45	20240524	5260	35.17	20240805	2.35	N	041930	500	80 억	130754	N	N	11	N	N
118	20241011	110445	57	100.00	KOSDAQ	화학	N	N	N	N		N	7120	-30	5	-0.42	36861840	5188	15.48	7110	7200	7070	9290	5010	7150	7105.21	0.83	-180	7310	7230	7160	7080	7010	7195	7045	80	2140	500	5140	10	1	15800000	1125	7.87	0.69	12	0.03	905.00	10261.00	9800	20240524	-27.35	5260	20240805	35.36	9800	-27.35	20240524	5260	35.36	20240805	9800	-27.35	20240524	5260	35.36	20240805	2.35	N	041930	500	80 억	130754	N	N	11	N	N
119	20241011	100453	57	100.00	KOSDAQ	화학	N	N	N	N		N	7150	0	3	0.00	29374040	4136	12.34	7110	7200	7070	9290	5010	7150	7102.04	0.83	-67	7310	7230	7160	7080	7010	7195	7045	80	2140	500	5140	10	1	15800000	1130	7.90	0.70	12	0.03	905.00	10261.00	9800	20240524	-27.04	5260	20240805	35.93	9800	-27.04	20240524	5260	35.93	20240805	9800	-27.04	20240524	5260	35.93	20240805	2.35	N	041930	500	80 억	130754	N	N	11	N	N
120	20241011	090448	57	100.00	KOSDAQ	화학	N	N	N	N		N	7200	50	2	0.70	1879440	263	0.78	7110	7200	7110	9290	5010	7150	7146.16	0.83	-32	7310	7230	7160	7080	7010	7195	7045	80	2140	500	5140	10	1	15800000	1138	7.96	0.70	12	0.00	905.00	10261.00	9800	20240524	-26.53	5260	20240805	36.88	9800	-26.53	20240524	5260	36.88	20240805	9800	-26.53	20240524	5260	36.88	20240805	2.35	N	041930	500	80 억	130754	N	N	11	N	N
121	20241010	160457	57	100.00	KOSDAQ	화학	N	N	N	N		N	7150	-50	5	-0.69	234595340	32849	155.54	7210	7240	7090	9360	5040	7200	7141.63	0.84	-1952	7280	7240	7180	7140	7080	7260	7160	80	2160	500	5180	10	1	15800000	1130	7.90	0.70	12	0.21	905.00	10261.00	9800	20240524	-27.04	5260	20240805	35.93	9800	-27.04	20240524	5260	35.93	20240805	9800	-27.04	20240524	5260	35.93	20240805	2.36	N	041930	500	80 억	132787	N	N	11	N	N
122	20241010	150505	57	100.00	KOSDAQ	화학	N	N	N	N		N	7170	-30	5	-0.42	227256300	31823	150.68	7210	7240	7090	9360	5040	7200	7141.26	0.84	-1688	7280	7240	7180	7140	7080	7260	7160	80	2160	500	5180	10	1	15800000	1133	7.92	0.70	12	0.20	905.00	10261.00	9800	20240524	-26.84	5260	20240805	36.31	9800	-26.84	20240524	5260	36.31	20240805	9800	-26.84	20240524	5260	36.31	20240805	2.36	N	041930	500	80 억	132787	N	N	21	N	N
123	20241010	140501	57	100.00	KOSDAQ	화학	N	N	N	N		N	7120	-80	5	-1.11	152857640	21426	101.45	7210	7240	7090	9360	5040	7200	7134.21	0.84	-3311	7280	7240	7180	7140	7080	7260	7160	80	2160	500	5180	10	1	15800000	1125	7.87	0.69	12	0.14	905.00	10261.00	9800	20240524	-27.35	5260	20240805	35.36	9800	-27.35	20240524	5260	35.36	20240805	9800	-27.35	20240524	5260	35.36	20240805	2.36	N	041930	500	80 억	132787	N	N	21	N	N
124	20241010	130459	57	100.00	KOSDAQ	화학	N	N	N	N		N	7170	-30	5	-0.42	108047680	15119	71.59	7210	7240	7110	9360	5040	7200	7146.48	0.84	-3292	7280	7240	7180	7140	7080	7260	7160	80	2160	500	5180	10	1	15800000	1133	7.92	0.70	12	0.10	905.00	10261.00	9800	20240524	-26.84	5260	20240805	36.31	9800	-26.84	20240524	5260	36.31	20240805	9800	-26.84	20240524	5260	36.31	20240805	2.36	N	041930	500	80 억	132787	N	N	21	N	N
125	20241010	120500	57	100.00	KOSDAQ	화학	N	N	N	N		N	7130	-70	5	-0.97	99776570	13959	66.10	7210	7240	7110	9360	5040	7200	7147.83	0.84	-3171	7280	7240	7180	7140	7080	7260	7160	80	2160	500	5180	10	1	15800000	1127	7.88	0.69	12	0.09	905.00	10261.00	9800	20240524	-27.24	5260	20240805	35.55	9800	-27.24	20240524	5260	35.55	20240805	9800	-27.24	20240524	5260	35.55	20240805	2.36	N	041930	500	80 억	132787	N	N	21	N	N
126	20241010	110459	57	100.00	KOSDAQ	화학	N	N	N	N		N	7150	-50	5	-0.69	63048730	8804	41.69	7210	7240	7130	9360	5040	7200	7161.37	0.84	-2995	7280	7240	7180	7140	7080	7260	7160	80	2160	500	5180	10	1	15800000	1130	7.90	0.70	12	0.06	905.00	10261.00	9800	20240524	-27.04	5260	20240805	35.93	9800	-27.04	20240524	5260	35.93	20240805	9800	-27.04	20240524	5260	35.93	20240805	2.36	N	041930	500	80 억	132787	N	N	21	N	N
127	20241010	100500	57	100.00	KOSDAQ	화학	N	N	N	N		N	7180	-20	5	-0.28	49549800	6915	32.74	7210	7240	7130	9360	5040	7200	7165.55	0.84	-3015	7280	7240	7180	7140	7080	7260	7160	80	2160	500	5180	10	1	15800000	1134	7.93	0.70	12	0.04	905.00	10261.00	9800	20240524	-26.73	5260	20240805	36.50	9800	-26.73	20240524	5260	36.50	20240805	9800	-26.73	20240524	5260	36.50	20240805	2.36	N	041930	500	80 억	132787	N	N	21	N	N
128	20241010	090459	57	100.00	KOSDAQ	화학	N	N	N	N		N	7230	30	2	0.42	1710490	237	1.12	7210	7230	7210	9360	5040	7200	7217.26	0.84	-28	7280	7240	7180	7140	7080	7260	7160	80	2160	500	5180	10	1	15800000	1142	7.99	0.70	12	0.00	905.00	10261.00	9800	20240524	-26.22	5260	20240805	37.45	9800	-26.22	20240524	5260	37.45	20240805	9800	-26.22	20240524	5260	37.45	20240805	2.36	N	041930	500	80 억	132787	N	N	21	N	N
129	20241008	160456	57	100.00	KOSDAQ	화학	N	N	N	N		N	7200	10	2	0.14	151569850	21117	86.91	7190	7220	7120	9340	5040	7190	7177.59	0.85	-1267	7303	7246	7143	7086	6983	7275	7115	80	2150	500	5170	10	1	15800000	1138	7.96	0.70	12	0.13	905.00	10261.00	9800	20240524	-26.53	5260	20240805	36.88	9800	-26.53	20240524	5260	36.88	20240805	9800	-26.53	20240524	5260	36.88	20240805	2.38	N	041930	500	80 억	134129	N	N	21	N	N
130	20241008	150500	57	100.00	KOSDAQ	화학	N	N	N	N		N	7190	0	3	0.00	139938490	19500	80.26	7190	7220	7120	9340	5040	7190	7176.33	0.85	-1216	7303	7246	7143	7086	6983	7275	7115	80	2150	500	5170	10	1	15800000	1136	7.94	0.70	12	0.12	905.00	10261.00	9800	20240524	-26.63	5260	20240805	36.69	9800	-26.63	20240524	5260	36.69	20240805	9800	-26.63	20240524	5260	36.69	20240805	2.38	N	041930	500	80 억	134129	N	N	10	N	N
131	20241008	140459	57	100.00	KOSDAQ	화학	N	N	N	N		N	7170	-20	5	-0.28	72845110	10170	41.86	7190	7200	7120	9340	5040	7190	7162.74	0.85	-2126	7303	7246	7143	7086	6983	7275	7115	80	2150	500	5170	10	1	15800000	1133	7.92	0.70	12	0.06	905.00	10261.00	9800	20240524	-26.84	5260	20240805	36.31	9800	-26.84	20240524	5260	36.31	20240805	9800	-26.84	20240524	5260	36.31	20240805	2.38	N	041930	500	80 억	134129	N	N	10	N	N
132	20241008	130457	57	100.00	KOSDAQ	화학	N	N	N	N		N	7180	-10	5	-0.14	39254690	5494	22.61	7190	7200	7120	9340	5040	7190	7145.01	0.85	-1987	7303	7246	7143	7086	6983	7275	7115	80	2150	500	5170	10	1	15800000	1134	7.93	0.70	12	0.03	905.00	10261.00	9800	20240524	-26.73	5260	20240805	36.50	9800	-26.73	20240524	5260	36.50	20240805	9800	-26.73	20240524	5260	36.50	20240805	2.38	N	041930	500	80 억	134129	N	N	10	N	N
133	20241008	120458	57	100.00	KOSDAQ	화학	N	N	N	N		N	7150	-40	5	-0.56	30146000	4221	17.37	7190	7200	7120	9340	5040	7190	7141.91	0.85	-1971	7303	7246	7143	7086	6983	7275	7115	80	2150	500	5170	10	1	15800000	1130	7.90	0.70	12	0.03	905.00	10261.00	9800	20240524	-27.04	5260	20240805	35.93	9800	-27.04	20240524	5260	35.93	20240805	9800	-27.04	20240524	5260	35.93	20240805	2.38	N	041930	500	80 억	134129	N	N	10	N	N
134	20241008	110457	57	100.00	KOSDAQ	화학	N	N	N	N		N	7150	-40	5	-0.56	22468290	3144	12.94	7190	7200	7120	9340	5040	7190	7146.40	0.85	-1406	7303	7246	7143	7086	6983	7275	7115	80	2150	500	5170	10	1	15800000	1130	7.90	0.70	12	0.02	905.00	10261.00	9800	20240524	-27.04	5260	20240805	35.93	9800	-27.04	20240524	5260	35.93	20240805	9800	-27.04	20240524	5260	35.93	20240805	2.38	N	041930	500	80 억	134129	N	N	10	N	N
135	20241008	100459	57	100.00	KOSDAQ	화학	N	N	N	N		N	7170	-20	5	-0.28	14913730	2085	8.58	7190	7200	7120	9340	5040	7190	7152.87	0.85	-1002	7303	7246	7143	7086	6983	7275	7115	80	2150	500	5170	10	1	15800000	1133	7.92	0.70	12	0.01	905.00	10261.00	9800	20240524	-26.84	5260	20240805	36.31	9800	-26.84	20240524	5260	36.31	20240805	9800	-26.84	20240524	5260	36.31	20240805	2.38	N	041930	500	80 억	134129	N	N	10	N	N
136	20241008	090457	57	100.00	KOSDAQ	화학	N	N	N	N		N	7200	10	2	0.14	1114460	155	0.64	7190	7200	7190	9340	5040	7190	7190.06	0.85	-143	7303	7246	7143	7086	6983	7275	7115	80	2150	500	5170	10	1	15800000	1138	7.96	0.70	12	0.00	905.00	10261.00	9800	20240524	-26.53	5260	20240805	36.88	9800	-26.53	20240524	5260	36.88	20240805	9800	-26.53	20240524	5260	36.88	20240805	2.38	N	041930	500	80 억	134129	N	N	10	N	N
137	20241007	160455	57	100.00	KOSDAQ	화학	N	N	N	N		N	7190	90	2	1.27	172103060	24107	63.40	7070	7200	7040	9230	4970	7100	7139.09	0.84	650	7400	7250	7150	7000	6900	7200	6950	80	2130	500	5110	10	1	15800000	1136	7.94	0.70	12	0.15	905.00	10261.00	9800	20240524	-26.63	5260	20240805	36.69	9800	-26.63	20240524	5260	36.69	20240805	9800	-26.63	20240524	5260	36.69	20240805	2.42	N	041930	500	80 억	133500	N	N	10	N	N
138	20241007	150442	57	100.00	KOSDAQ	화학	N	N	N	N		N	7190	90	2	1.27	154845220	21702	57.07	7070	7200	7040	9230	4970	7100	7135.07	0.84	1375	7400	7250	7150	7000	6900	7200	6950	80	2130	500	5110	10	1	15800000	1136	7.94	0.70	12	0.14	905.00	10261.00	9800	20240524	-26.63	5260	20240805	36.69	9800	-26.63	20240524	5260	36.69	20240805	9800	-26.63	20240524	5260	36.69	20240805	2.42	N	041930	500	80 억	133500	N	N	7	N	N
139	20241007	140501	57	100.00	KOSDAQ	화학	N	N	N	N		N	7140	40	2	0.56	120751390	16946	44.57	7070	7200	7040	9230	4970	7100	7125.66	0.84	2456	7400	7250	7150	7000	6900	7200	6950	80	2130	500	5110	10	1	15800000	1128	7.89	0.70	12	0.11	905.00	10261.00	9800	20240524	-27.14	5260	20240805	35.74	9800	-27.14	20240524	5260	35.74	20240805	9800	-27.14	20240524	5260	35.74	20240805	2.42	N	041930	500	80 억	133500	N	N	7	N	N
140	20241007	130447	57	100.00	KOSDAQ	화학	N	N	N	N		N	7130	30	2	0.42	114098320	16013	42.11	7070	7200	7040	9230	4970	7100	7125.36	0.84	2367	7400	7250	7150	7000	6900	7200	6950	80	2130	500	5110	10	1	15800000	1127	7.88	0.69	12	0.10	905.00	10261.00	9800	20240524	-27.24	5260	20240805	35.55	9800	-27.24	20240524	5260	35.55	20240805	9800	-27.24	20240524	5260	35.55	20240805	2.42	N	041930	500	80 억	133500	N	N	7	N	N
141	20241007	120519	57	100.00	KOSDAQ	화학	N	N	N	N		N	7150	50	2	0.70	100100000	14050	36.95	7070	7200	7040	9230	4970	7100	7124.56	0.84	1741	7400	7250	7150	7000	6900	7200	6950	80	2130	500	5110	10	1	15800000	1130	7.90	0.70	12	0.09	905.00	10261.00	9800	20240524	-27.04	5260	20240805	35.93	9800	-27.04	20240524	5260	35.93	20240805	9800	-27.04	20240524	5260	35.93	20240805	2.42	N	041930	500	80 억	133500	N	N	7	N	N
142	20241007	110441	57	100.00	KOSDAQ	화학	N	N	N	N		N	7130	30	2	0.42	73470340	10312	27.12	7070	7200	7040	9230	4970	7100	7124.74	0.84	1995	7400	7250	7150	7000	6900	7200	6950	80	2130	500	5110	10	1	15800000	1127	7.88	0.69	12	0.07	905.00	10261.00	9800	20240524	-27.24	5260	20240805	35.55	9800	-27.24	20240524	5260	35.55	20240805	9800	-27.24	20240524	5260	35.55	20240805	2.42	N	041930	500	80 억	133500	N	N	7	N	N
143	20241007	100440	57	100.00	KOSDAQ	화학	N	N	N	N		N	7100	0	3	0.00	15328880	2166	5.70	7070	7100	7040	9230	4970	7100	7077.05	0.84	1092	7400	7250	7150	7000	6900	7200	6950	80	2130	500	5110	10	1	15800000	1122	7.85	0.69	12	0.01	905.00	10261.00	9800	20240524	-27.55	5260	20240805	34.98	9800	-27.55	20240524	5260	34.98	20240805	9800	-27.55	20240524	5260	34.98	20240805	2.42	N	041930	500	80 억	133500	N	N	7	N	N
144	20241007	090420	57	100.00	KOSDAQ	화학	N	N	N	N		N	7100	0	3	0.00	2270550	322	0.85	7070	7100	7040	9230	4970	7100	7051.40	0.84	254	7400	7250	7150	7000	6900	7200	6950	80	2130	500	5110	10	1	15800000	1122	7.85	0.69	12	0.00	905.00	10261.00	9800	20240524	-27.55	5260	20240805	34.98	9800	-27.55	20240524	5260	34.98	20240805	9800	-27.55	20240524	5260	34.98	20240805	2.42	N	041930	500	80 억	133500	N	N	7	N	N
145	20241004	160427	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	7100	-130	5	-1.80	259411990	36264	50.92	7230	7300	7050	9390	5070	7230	7153.43	0.85	-1339	7443	7336	7223	7116	7003	7280	7060	80	2160	500	5200	10	1	15800000	1122	7.85	0.69	12	0.23	905.00	10261.00	9800	20240524	-27.55	5260	20240805	34.98	9800	-27.55	20240524	5260	34.98	20240805	9800	-27.55	20240524	5260	34.98	20240805	2.32	N	041930	500	80 억	134758	N	N	7	N	N
146	20241004	150430	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	7100	-130	5	-1.80	228096270	31841	44.71	7230	7300	7060	9390	5070	7230	7163.60	0.85	-1220	7443	7336	7223	7116	7003	7280	7060	80	2160	500	5200	10	1	15800000	1122	7.85	0.69	12	0.20	905.00	10261.00	9800	20240524	-27.55	5260	20240805	34.98	9800	-27.55	20240524	5260	34.98	20240805	9800	-27.55	20240524	5260	34.98	20240805	2.32	N	041930	500	80 억	134758	N	N	23	N	N
147	20241004	140431	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	7170	-60	5	-0.83	196961510	27453	38.55	7230	7300	7060	9390	5070	7230	7174.50	0.85	-1430	7443	7336	7223	7116	7003	7280	7060	80	2160	500	5200	10	1	15800000	1133	7.92	0.70	12	0.17	905.00	10261.00	9800	20240524	-26.84	5260	20240805	36.31	9800	-26.84	20240524	5260	36.31	20240805	9800	-26.84	20240524	5260	36.31	20240805	2.32	N	041930	500	80 억	134758	N	N	23	N	N
148	20241004	130431	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	7160	-70	5	-0.97	163916990	22805	32.02	7230	7300	7070	9390	5070	7230	7187.77	0.85	-1457	7443	7336	7223	7116	7003	7280	7060	80	2160	500	5200	10	1	15800000	1131	7.91	0.70	12	0.14	905.00	10261.00	9800	20240524	-26.94	5260	20240805	36.12	9800	-26.94	20240524	5260	36.12	20240805	9800	-26.94	20240524	5260	36.12	20240805	2.32	N	041930	500	80 억	134758	N	N	23	N	N
149	20241004	120429	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	7230	0	3	0.00	108340930	15025	21.10	7230	7300	7130	9390	5070	7230	7210.71	0.85	136	7443	7336	7223	7116	7003	7280	7060	80	2160	500	5200	10	1	15800000	1142	7.99	0.70	12	0.10	905.00	10261.00	9800	20240524	-26.22	5260	20240805	37.45	9800	-26.22	20240524	5260	37.45	20240805	9800	-26.22	20240524	5260	37.45	20240805	2.32	N	041930	500	80 억	134758	N	N	23	N	N
150	20241004	110429	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	7200	-30	5	-0.41	90422770	12530	17.59	7230	7300	7130	9390	5070	7230	7216.50	0.85	170	7443	7336	7223	7116	7003	7280	7060	80	2160	500	5200	10	1	15800000	1138	7.96	0.70	12	0.08	905.00	10261.00	9800	20240524	-26.53	5260	20240805	36.88	9800	-26.53	20240524	5260	36.88	20240805	9800	-26.53	20240524	5260	36.88	20240805	2.32	N	041930	500	80 억	134758	N	N	23	N	N
151	20241004	100425	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	7250	20	2	0.28	64111180	8873	12.46	7230	7300	7150	9390	5070	7230	7225.42	0.85	-529	7443	7336	7223	7116	7003	7280	7060	80	2160	500	5200	10	1	15800000	1146	8.01	0.71	12	0.06	905.00	10261.00	9800	20240524	-26.02	5260	20240805	37.83	9800	-26.02	20240524	5260	37.83	20240805	9800	-26.02	20240524	5260	37.83	20240805	2.32	N	041930	500	80 억	134758	N	N	23	N	N
152	20241004	090425	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	7250	20	2	0.28	7302460	1010	1.42	7230	7270	7230	9390	5070	7230	7230.16	0.85	-40	7443	7336	7223	7116	7003	7280	7060	80	2160	500	5200	10	1	15800000	1146	8.01	0.71	12	0.01	905.00	10261.00	9800	20240524	-26.02	5260	20240805	37.83	9800	-26.02	20240524	5260	37.83	20240805	9800	-26.02	20240524	5260	37.83	20240805	2.32	N	041930	500	80 억	134758	N	N	23	N	N
153	20241002	160425	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	7230	-100	5	-1.36	514511020	71214	47.53	7300	7330	7110	9520	5140	7330	7224.85	0.91	-8384	7543	7436	7313	7206	7083	7490	7260	80	2190	500	5270	10	1	15800000	1142	7.99	0.70	12	0.45	905.00	10261.00	9800	20240524	-26.22	5260	20240805	37.45	9800	-26.22	20240524	5260	37.45	20240805	9800	-26.22	20240524	5260	37.45	20240805	2.24	N	041930	500	80 억	143095	N	N	23	N	N
154	20241002	150432	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	7250	-80	5	-1.09	409703900	56752	37.88	7300	7330	7110	9520	5140	7330	7219.20	0.91	360	7543	7436	7313	7206	7083	7490	7260	80	2190	500	5270	10	1	15800000	1146	8.01	0.71	12	0.36	905.00	10261.00	9800	20240524	-26.02	5260	20240805	37.83	9800	-26.02	20240524	5260	37.83	20240805	9800	-26.02	20240524	5260	37.83	20240805	2.24	N	041930	500	80 억	143095	N	N	40	N	N
155	20241002	140430	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	7230	-100	5	-1.36	360226270	49924	33.32	7300	7330	7110	9520	5140	7330	7215.49	0.91	531	7543	7436	7313	7206	7083	7490	7260	80	2190	500	5270	10	1	15800000	1142	7.99	0.70	12	0.32	905.00	10261.00	9800	20240524	-26.22	5260	20240805	37.45	9800	-26.22	20240524	5260	37.45	20240805	9800	-26.22	20240524	5260	37.45	20240805	2.24	N	041930	500	80 억	143095	N	N	40	N	N
156	20241002	130427	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	7260	-70	5	-0.95	317966220	44085	29.42	7300	7330	7110	9520	5140	7330	7212.57	0.91	2766	7543	7436	7313	7206	7083	7490	7260	80	2190	500	5270	10	1	15800000	1147	8.02	0.71	12	0.28	905.00	10261.00	9800	20240524	-25.92	5260	20240805	38.02	9800	-25.92	20240524	5260	38.02	20240805	9800	-25.92	20240524	5260	38.02	20240805	2.24	N	041930	500	80 억	143095	N	N	40	N	N
157	20241002	120424	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	7280	-50	5	-0.68	302905950	42014	28.04	7300	7330	7110	9520	5140	7330	7209.64	0.91	2733	7543	7436	7313	7206	7083	7490	7260	80	2190	500	5270	10	1	15800000	1150	8.04	0.71	12	0.27	905.00	10261.00	9800	20240524	-25.71	5260	20240805	38.40	9800	-25.71	20240524	5260	38.40	20240805	9800	-25.71	20240524	5260	38.40	20240805	2.24	N	041930	500	80 억	143095	N	N	40	N	N
158	20241002	110420	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	7310	-20	5	-0.27	277153970	38480	25.68	7300	7330	7110	9520	5140	7330	7202.55	0.91	5428	7543	7436	7313	7206	7083	7490	7260	80	2190	500	5270	10	1	15800000	1155	8.08	0.71	12	0.24	905.00	10261.00	9800	20240524	-25.41	5260	20240805	38.97	9800	-25.41	20240524	5260	38.97	20240805	9800	-25.41	20240524	5260	38.97	20240805	2.24	N	041930	500	80 억	143095	N	N	40	N	N
159	20241002	100419	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	7180	-150	5	-2.05	220897060	30764	20.53	7300	7300	7110	9520	5140	7330	7180.38	0.91	6341	7543	7436	7313	7206	7083	7490	7260	80	2190	500	5270	10	1	15800000	1134	7.93	0.70	12	0.19	905.00	10261.00	9800	20240524	-26.73	5260	20240805	36.50	9800	-26.73	20240524	5260	36.50	20240805	9800	-26.73	20240524	5260	36.50	20240805	2.24	N	041930	500	80 억	143095	N	N	40	N	N
160	20241002	090417	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	7170	-160	5	-2.18	71662370	9967	6.65	7300	7300	7150	9520	5140	7330	7189.96	0.91	2591	7543	7436	7313	7206	7083	7490	7260	80	2190	500	5270	10	1	15800000	1133	7.92	0.70	12	0.06	905.00	10261.00	9800	20240524	-26.84	5260	20240805	36.31	9800	-26.84	20240524	5260	36.31	20240805	9800	-26.84	20240524	5260	36.31	20240805	2.24	N	041930	500	80 억	143095	N	N	40	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History