KissMeData/052900/price/prices-20241001.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

63 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241031	160602	57	100.00	KOSDAQ	화학	N	N	N	N	N	946	2	2	0.21	44167096	47098	203.07	934	947	925	1227	661	944	937.68	1.22	7394	958	950	947	939	936	949	938	276	283	500	660	1	1	55107517	521	11.82	0.44	12	0.09	80.00	2165.00	1700	20240402	-44.35	888	20240805	6.53	1700	-44.35	20240402	888	6.53	20240805	1700	-44.35	20240402	888	6.53	20240805	3.45	N	052900	500	275 억	671715	N	N	N	N
3	20241031	150609	57	100.00	KOSDAQ	화학	N	N	N	N	N	944	0	3	0.00	41433286	44199	190.57	934	947	925	1227	661	944	937.42	1.22	7291	958	950	947	939	936	949	938	276	283	500	660	1	1	55107517	520	11.80	0.44	12	0.08	80.00	2165.00	1700	20240402	-44.47	888	20240805	6.31	1700	-44.47	20240402	888	6.31	20240805	1700	-44.47	20240402	888	6.31	20240805	3.45	N	052900	500	275 억	671715	N	N	N	N
4	20241031	140609	57	100.00	KOSDAQ	화학	N	N	N	N	N	946	2	2	0.21	38993768	41612	179.42	934	946	925	1227	661	944	937.08	1.22	7134	958	950	947	939	936	949	938	276	283	500	660	1	1	55107517	521	11.82	0.44	12	0.08	80.00	2165.00	1700	20240402	-44.35	888	20240805	6.53	1700	-44.35	20240402	888	6.53	20240805	1700	-44.35	20240402	888	6.53	20240805	3.45	N	052900	500	275 억	671715	N	N	N	N
5	20241031	130607	57	100.00	KOSDAQ	화학	N	N	N	N	N	941	-3	5	-0.32	35102218	37490	161.64	934	944	925	1227	661	944	936.31	1.22	7141	958	950	947	939	936	949	938	276	283	500	660	1	1	55107517	519	11.76	0.43	12	0.07	80.00	2165.00	1700	20240402	-44.65	888	20240805	5.97	1700	-44.65	20240402	888	5.97	20240805	1700	-44.65	20240402	888	5.97	20240805	3.45	N	052900	500	275 억	671715	N	N	N	N
6	20241031	120608	57	100.00	KOSDAQ	화학	N	N	N	N	N	941	-3	5	-0.32	29692440	31736	136.83	934	944	925	1227	661	944	935.60	1.22	6104	958	950	947	939	936	949	938	276	283	500	660	1	1	55107517	519	11.76	0.43	12	0.06	80.00	2165.00	1700	20240402	-44.65	888	20240805	5.97	1700	-44.65	20240402	888	5.97	20240805	1700	-44.65	20240402	888	5.97	20240805	3.45	N	052900	500	275 억	671715	N	N	N	N
7	20241031	110609	57	100.00	KOSDAQ	화학	N	N	N	N	N	937	-7	5	-0.74	25707525	27497	118.56	934	944	925	1227	661	944	934.92	1.22	3216	958	950	947	939	936	949	938	276	283	500	660	1	1	55107517	516	11.71	0.43	12	0.05	80.00	2165.00	1700	20240402	-44.88	888	20240805	5.52	1700	-44.88	20240402	888	5.52	20240805	1700	-44.88	20240402	888	5.52	20240805	3.45	N	052900	500	275 억	671715	N	N	N	N
8	20241031	100608	57	100.00	KOSDAQ	화학	N	N	N	N	N	932	-12	5	-1.27	19066021	20411	88.00	934	944	925	1227	661	944	934.10	1.22	-233	958	950	947	939	936	949	938	276	283	500	660	1	1	55107517	514	11.65	0.43	12	0.04	80.00	2165.00	1700	20240402	-45.18	888	20240805	4.95	1700	-45.18	20240402	888	4.95	20240805	1700	-45.18	20240402	888	4.95	20240805	3.45	N	052900	500	275 억	671715	N	N	N	N
9	20241031	090606	57	100.00	KOSDAQ	화학	N	N	N	N	N	942	-2	5	-0.21	5601842	6026	25.98	934	944	925	1227	661	944	929.57	1.22	-178	958	950	947	939	936	949	938	276	283	500	660	1	1	55107517	519	11.78	0.44	12	0.01	80.00	2165.00	1700	20240402	-44.59	888	20240805	6.08	1700	-44.59	20240402	888	6.08	20240805	1700	-44.59	20240402	888	6.08	20240805	3.45	N	052900	500	275 억	671715	N	N	N	N
10	20241030	160604	57	100.00	KOSDAQ	화학	N	N	N	N	N	944	-5	5	-0.53	21328131	22499	22.57	950	955	944	1233	665	949	948.20	1.23	-6020	977	962	954	939	931	959	936	276	284	500	660	1	1	55107517	520	11.80	0.44	12	0.04	80.00	2165.00	1700	20240402	-44.47	888	20240805	6.31	1700	-44.47	20240402	888	6.31	20240805	1700	-44.47	20240402	888	6.31	20240805	3.46	N	052900	500	275 억	677735	N	N	N	N
11	20241030	150618	57	100.00	KOSDAQ	화학	N	N	N	N	N	949	0	3	0.00	15816003	16664	16.71	950	955	944	1233	665	949	949.11	1.23	-6046	977	962	954	939	931	959	936	276	284	500	660	1	1	55107517	523	11.86	0.44	12	0.03	80.00	2165.00	1700	20240402	-44.18	888	20240805	6.87	1700	-44.18	20240402	888	6.87	20240805	1700	-44.18	20240402	888	6.87	20240805	3.46	N	052900	500	275 억	677735	N	N	N	N
12	20241030	140610	57	100.00	KOSDAQ	화학	N	N	N	N	N	951	2	2	0.21	15512513	16344	16.39	950	955	944	1233	665	949	949.13	1.23	-5999	977	962	954	939	931	959	936	276	284	500	660	1	1	55107517	524	11.89	0.44	12	0.03	80.00	2165.00	1700	20240402	-44.06	888	20240805	7.09	1700	-44.06	20240402	888	7.09	20240805	1700	-44.06	20240402	888	7.09	20240805	3.46	N	052900	500	275 억	677735	N	N	N	N
13	20241030	130610	57	100.00	KOSDAQ	화학	N	N	N	N	N	947	-2	5	-0.21	13516730	14236	14.28	950	955	944	1233	665	949	949.48	1.23	-5546	977	962	954	939	931	959	936	276	284	500	660	1	1	55107517	522	11.84	0.44	12	0.03	80.00	2165.00	1700	20240402	-44.29	888	20240805	6.64	1700	-44.29	20240402	888	6.64	20240805	1700	-44.29	20240402	888	6.64	20240805	3.46	N	052900	500	275 억	677735	N	N	N	N
14	20241030	120617	57	100.00	KOSDAQ	화학	N	N	N	N	N	945	-4	5	-0.42	11322392	11918	11.95	950	955	945	1233	665	949	950.02	1.23	-4396	977	962	954	939	931	959	936	276	284	500	660	1	1	55107517	521	11.81	0.44	12	0.02	80.00	2165.00	1700	20240402	-44.41	888	20240805	6.42	1700	-44.41	20240402	888	6.42	20240805	1700	-44.41	20240402	888	6.42	20240805	3.46	N	052900	500	275 억	677735	N	N	N	N
15	20241030	110608	57	100.00	KOSDAQ	화학	N	N	N	N	N	952	3	2	0.32	6734186	7086	7.11	950	955	948	1233	665	949	950.35	1.23	-3099	977	962	954	939	931	959	936	276	284	500	660	1	1	55107517	525	11.90	0.44	12	0.01	80.00	2165.00	1700	20240402	-44.00	888	20240805	7.21	1700	-44.00	20240402	888	7.21	20240805	1700	-44.00	20240402	888	7.21	20240805	3.46	N	052900	500	275 억	677735	N	N	N	N
16	20241030	100606	57	100.00	KOSDAQ	화학	N	N	N	N	N	951	2	2	0.21	4690943	4940	4.95	950	955	948	1233	665	949	949.58	1.23	-3089	977	962	954	939	931	959	936	276	284	500	660	1	1	55107517	524	11.89	0.44	12	0.01	80.00	2165.00	1700	20240402	-44.06	888	20240805	7.09	1700	-44.06	20240402	888	7.09	20240805	1700	-44.06	20240402	888	7.09	20240805	3.46	N	052900	500	275 억	677735	N	N	N	N
17	20241030	090608	57	100.00	KOSDAQ	화학	N	N	N	N	N	952	3	2	0.32	580594	611	0.61	950	952	950	1233	665	949	950.24	1.23	-55	977	962	954	939	931	959	936	276	284	500	660	1	1	55107517	525	11.90	0.44	12	0.00	80.00	2165.00	1700	20240402	-44.00	888	20240805	7.21	1700	-44.00	20240402	888	7.21	20240805	1700	-44.00	20240402	888	7.21	20240805	3.46	N	052900	500	275 억	677735	N	N	N	N
18	20241029	160547	57	100.00	KOSDAQ	화학	N	N	N	N	N	949	-15	5	-1.56	94443852	98955	158.31	961	969	946	1253	675	964	954.58	1.24	-4838	980	972	961	953	942	976	957	276	289	500	670	1	1	55107517	523	11.86	0.44	12	0.18	80.00	2165.00	1700	20240402	-44.18	888	20240805	6.87	1700	-44.18	20240402	888	6.87	20240805	1700	-44.18	20240402	888	6.87	20240805	3.47	N	052900	500	275 억	682573	N	N	N	N
19	20241029	150558	57	100.00	KOSDAQ	화학	N	N	N	N	N	949	-15	5	-1.56	81249572	85042	136.05	961	969	948	1253	675	964	955.41	1.24	-4711	980	972	961	953	942	976	957	276	289	500	670	1	1	55107517	523	11.86	0.44	12	0.15	80.00	2165.00	1700	20240402	-44.18	888	20240805	6.87	1700	-44.18	20240402	888	6.87	20240805	1700	-44.18	20240402	888	6.87	20240805	3.47	N	052900	500	275 억	682573	N	N	N	N
20	20241029	140536	57	100.00	KOSDAQ	화학	N	N	N	N	N	954	-10	5	-1.04	76641406	80196	128.30	961	969	948	1253	675	964	955.68	1.24	-4692	980	972	961	953	942	976	957	276	289	500	670	1	1	55107517	526	11.93	0.44	12	0.15	80.00	2165.00	1700	20240402	-43.88	888	20240805	7.43	1700	-43.88	20240402	888	7.43	20240805	1700	-43.88	20240402	888	7.43	20240805	3.47	N	052900	500	275 억	682573	N	N	N	N
21	20241029	130552	57	100.00	KOSDAQ	화학	N	N	N	N	N	948	-16	5	-1.66	65438739	68401	109.43	961	969	948	1253	675	964	956.69	1.24	-4502	980	972	961	953	942	976	957	276	289	500	670	1	1	55107517	522	11.85	0.44	12	0.12	80.00	2165.00	1700	20240402	-44.24	888	20240805	6.76	1700	-44.24	20240402	888	6.76	20240805	1700	-44.24	20240402	888	6.76	20240805	3.47	N	052900	500	275 억	682573	N	N	N	N
22	20241029	120554	57	100.00	KOSDAQ	화학	N	N	N	N	N	960	-4	5	-0.41	35438577	36915	59.06	961	969	957	1253	675	964	960.00	1.24	-2390	980	972	961	953	942	976	957	276	289	500	670	1	1	55107517	529	12.00	0.44	12	0.07	80.00	2165.00	1700	20240402	-43.53	888	20240805	8.11	1700	-43.53	20240402	888	8.11	20240805	1700	-43.53	20240402	888	8.11	20240805	3.47	N	052900	500	275 억	682573	N	N	N	N
23	20241029	110609	57	100.00	KOSDAQ	화학	N	N	N	N	N	963	-1	5	-0.10	30913135	32197	51.51	961	969	957	1253	675	964	960.12	1.24	-1022	980	972	961	953	942	976	957	276	289	500	670	1	1	55107517	531	12.04	0.44	12	0.06	80.00	2165.00	1700	20240402	-43.35	888	20240805	8.45	1700	-43.35	20240402	888	8.45	20240805	1700	-43.35	20240402	888	8.45	20240805	3.47	N	052900	500	275 억	682573	N	N	N	N
24	20241029	100553	57	100.00	KOSDAQ	화학	N	N	N	N	N	964	0	3	0.00	30188032	31447	50.31	961	969	957	1253	675	964	959.97	1.24	-993	980	972	961	953	942	976	957	276	289	500	670	1	1	55107517	531	12.05	0.45	12	0.06	80.00	2165.00	1700	20240402	-43.29	888	20240805	8.56	1700	-43.29	20240402	888	8.56	20240805	1700	-43.29	20240402	888	8.56	20240805	3.47	N	052900	500	275 억	682573	N	N	N	N
25	20241028	160547	57	100.00	KOSDAQ	화학	N	N	N	N	N	964	5	2	0.52	56875901	59193	66.97	952	969	950	1246	672	959	960.84	1.22	8353	1002	980	967	945	932	974	939	276	287	500	670	1	1	55107517	531	12.05	0.45	12	0.11	80.00	2165.00	1700	20240402	-43.29	888	20240805	8.56	1700	-43.29	20240402	888	8.56	20240805	1700	-43.29	20240402	888	8.56	20240805	3.47	N	052900	500	275 억	673150	N	N	N	N
26	20241028	150550	57	100.00	KOSDAQ	화학	N	N	N	N	N	960	1	2	0.10	52769254	54919	62.13	952	969	950	1246	672	959	960.86	1.22	7784	1002	980	967	945	932	974	939	276	287	500	670	1	1	55107517	529	12.00	0.44	12	0.10	80.00	2165.00	1700	20240402	-43.53	888	20240805	8.11	1700	-43.53	20240402	888	8.11	20240805	1700	-43.53	20240402	888	8.11	20240805	3.47	N	052900	500	275 억	673150	N	N	N	N
27	20241028	140552	57	100.00	KOSDAQ	화학	N	N	N	N	N	963	4	2	0.42	47444107	49380	55.86	952	969	950	1246	672	959	960.80	1.22	8673	1002	980	967	945	932	974	939	276	287	500	670	1	1	55107517	531	12.04	0.44	12	0.09	80.00	2165.00	1700	20240402	-43.35	888	20240805	8.45	1700	-43.35	20240402	888	8.45	20240805	1700	-43.35	20240402	888	8.45	20240805	3.47	N	052900	500	275 억	673150	N	N	N	N
28	20241028	130549	57	100.00	KOSDAQ	화학	N	N	N	N	N	965	6	2	0.63	45244804	47099	53.28	952	969	950	1246	672	959	960.63	1.22	8524	1002	980	967	945	932	974	939	276	287	500	670	1	1	55107517	532	12.06	0.45	12	0.09	80.00	2165.00	1700	20240402	-43.24	888	20240805	8.67	1700	-43.24	20240402	888	8.67	20240805	1700	-43.24	20240402	888	8.67	20240805	3.47	N	052900	500	275 억	673150	N	N	N	N
29	20241028	120551	57	100.00	KOSDAQ	화학	N	N	N	N	N	965	6	2	0.63	43923411	45729	51.73	952	969	950	1246	672	959	960.52	1.22	8473	1002	980	967	945	932	974	939	276	287	500	670	1	1	55107517	532	12.06	0.45	12	0.08	80.00	2165.00	1700	20240402	-43.24	888	20240805	8.67	1700	-43.24	20240402	888	8.67	20240805	1700	-43.24	20240402	888	8.67	20240805	3.47	N	052900	500	275 억	673150	N	N	N	N
30	20241028	110503	57	100.00	KOSDAQ	화학	N	N	N	N	N	963	4	2	0.42	33415471	34833	39.41	952	969	950	1246	672	959	959.30	1.22	7531	1002	980	967	945	932	974	939	276	287	500	670	1	1	55107517	531	12.04	0.44	12	0.06	80.00	2165.00	1700	20240402	-43.35	888	20240805	8.45	1700	-43.35	20240402	888	8.45	20240805	1700	-43.35	20240402	888	8.45	20240805	3.47	N	052900	500	275 억	673150	N	N	N	N
31	20241028	100546	57	100.00	KOSDAQ	화학	N	N	N	N	N	965	6	2	0.63	20506350	21357	24.16	952	969	950	1246	672	959	960.17	1.22	6234	1002	980	967	945	932	974	939	276	287	500	670	1	1	55107517	532	12.06	0.45	12	0.04	80.00	2165.00	1700	20240402	-43.24	888	20240805	8.67	1700	-43.24	20240402	888	8.67	20240805	1700	-43.24	20240402	888	8.67	20240805	3.47	N	052900	500	275 억	673150	N	N	N	N
32	20241028	090547	57	100.00	KOSDAQ	화학	N	N	N	N	N	960	1	2	0.10	7131754	7483	8.47	952	960	950	1246	672	959	953.06	1.22	-105	1002	980	967	945	932	974	939	276	287	500	670	1	1	55107517	529	12.00	0.44	12	0.01	80.00	2165.00	1700	20240402	-43.53	888	20240805	8.11	1700	-43.53	20240402	888	8.11	20240805	1700	-43.53	20240402	888	8.11	20240805	3.47	N	052900	500	275 억	673150	N	N	N	N
33	20241025	160546	57	100.00	KOSDAQ	화학	N	N	N	N	N	959	-20	5	-2.04	84911184	88293	279.97	980	989	954	1272	686	979	961.73	1.23	-5256	1022	1000	983	961	944	992	953	276	293	500	680	1	1	55107517	528	11.99	0.44	12	0.16	80.00	2165.00	1700	20240402	-43.59	888	20240805	8.00	1700	-43.59	20240402	888	8.00	20240805	1700	-43.59	20240402	888	8.00	20240805	3.52	N	052900	500	275 억	678406	N	N	N	N
34	20241025	150550	57	100.00	KOSDAQ	화학	N	N	N	N	N	962	-17	5	-1.74	77232911	80313	254.66	980	989	954	1272	686	979	961.65	1.23	-3930	1022	1000	983	961	944	992	953	276	293	500	680	1	1	55107517	530	12.03	0.44	12	0.15	80.00	2165.00	1700	20240402	-43.41	888	20240805	8.33	1700	-43.41	20240402	888	8.33	20240805	1700	-43.41	20240402	888	8.33	20240805	3.52	N	052900	500	275 억	678406	N	N	N	N
35	20241025	140548	57	100.00	KOSDAQ	화학	N	N	N	N	N	960	-19	5	-1.94	71380465	74212	235.32	980	989	954	1272	686	979	961.85	1.23	-3007	1022	1000	983	961	944	992	953	276	293	500	680	1	1	55107517	529	12.00	0.44	12	0.13	80.00	2165.00	1700	20240402	-43.53	888	20240805	8.11	1700	-43.53	20240402	888	8.11	20240805	1700	-43.53	20240402	888	8.11	20240805	3.52	N	052900	500	275 억	678406	N	N	N	N
36	20241025	130550	57	100.00	KOSDAQ	화학	N	N	N	N	N	956	-23	5	-2.35	68034719	70717	224.24	980	989	954	1272	686	979	962.07	1.23	-1261	1022	1000	983	961	944	992	953	276	293	500	680	1	1	55107517	527	11.95	0.44	12	0.13	80.00	2165.00	1700	20240402	-43.76	888	20240805	7.66	1700	-43.76	20240402	888	7.66	20240805	1700	-43.76	20240402	888	7.66	20240805	3.52	N	052900	500	275 억	678406	N	N	N	N
37	20241025	120551	57	100.00	KOSDAQ	화학	N	N	N	N	N	958	-21	5	-2.15	52589779	54547	172.96	980	989	955	1272	686	979	964.12	1.23	-663	1022	1000	983	961	944	992	953	276	293	500	680	1	1	55107517	528	11.97	0.44	12	0.10	80.00	2165.00	1700	20240402	-43.65	888	20240805	7.88	1700	-43.65	20240402	888	7.88	20240805	1700	-43.65	20240402	888	7.88	20240805	3.52	N	052900	500	275 억	678406	N	N	N	N
38	20241025	110547	57	100.00	KOSDAQ	화학	N	N	N	N	N	970	-9	5	-0.92	39095249	40442	128.24	980	989	955	1272	686	979	966.70	1.23	-3247	1022	1000	983	961	944	992	953	276	293	500	680	1	1	55107517	535	12.12	0.45	12	0.07	80.00	2165.00	1700	20240402	-42.94	888	20240805	9.23	1700	-42.94	20240402	888	9.23	20240805	1700	-42.94	20240402	888	9.23	20240805	3.52	N	052900	500	275 억	678406	N	N	N	N
39	20241025	100548	57	100.00	KOSDAQ	화학	N	N	N	N	N	978	-1	5	-0.10	14646982	15046	47.71	980	989	960	1272	686	979	973.48	1.23	-2364	1022	1000	983	961	944	992	953	276	293	500	680	1	1	55107517	539	12.22	0.45	12	0.03	80.00	2165.00	1700	20240402	-42.47	888	20240805	10.14	1700	-42.47	20240402	888	10.14	20240805	1700	-42.47	20240402	888	10.14	20240805	3.52	N	052900	500	275 억	678406	N	N	N	N
40	20241025	090548	57	100.00	KOSDAQ	화학	N	N	N	N	N	984	5	2	0.51	358509	365	1.16	980	984	980	1272	686	979	982.22	1.23	-4	1022	1000	983	961	944	992	953	276	293	500	680	1	1	55107517	542	12.30	0.45	12	0.00	80.00	2165.00	1700	20240402	-42.12	888	20240805	10.81	1700	-42.12	20240402	888	10.81	20240805	1700	-42.12	20240402	888	10.81	20240805	3.52	N	052900	500	275 억	678406	N	N	N	N
41	20241024	160538	57	100.00	KOSDAQ	화학	N	N	N	N	N	979	-15	5	-1.51	30907670	31526	32.18	994	1005	966	1292	696	994	980.39	1.24	-6898	1013	1003	984	974	955	1008	979	276	298	500	690	1	1	55107517	540	12.24	0.45	12	0.06	80.00	2165.00	1700	20240402	-42.41	888	20240805	10.25	1700	-42.41	20240402	888	10.25	20240805	1700	-42.41	20240402	888	10.25	20240805	3.57	N	052900	500	275 억	685278	N	N	N	N
42	20241024	150543	57	100.00	KOSDAQ	화학	N	N	N	N	N	976	-18	5	-1.81	28061465	28608	29.20	994	1005	966	1292	696	994	980.90	1.24	-6079	1013	1003	984	974	955	1008	979	276	298	500	690	1	1	55107517	538	12.20	0.45	12	0.05	80.00	2165.00	1700	20240402	-42.59	888	20240805	9.91	1700	-42.59	20240402	888	9.91	20240805	1700	-42.59	20240402	888	9.91	20240805	3.57	N	052900	500	275 억	685278	N	N	N	N
43	20241024	140532	57	100.00	KOSDAQ	화학	N	N	N	N	N	974	-20	5	-2.01	24112515	24534	25.04	994	1005	974	1292	696	994	982.82	1.24	-5853	1013	1003	984	974	955	1008	979	276	298	500	690	1	1	55107517	537	12.18	0.45	12	0.04	80.00	2165.00	1700	20240402	-42.71	888	20240805	9.68	1700	-42.71	20240402	888	9.68	20240805	1700	-42.71	20240402	888	9.68	20240805	3.57	N	052900	500	275 억	685278	N	N	N	N
44	20241024	130542	57	100.00	KOSDAQ	화학	N	N	N	N	N	979	-15	5	-1.51	19784510	20102	20.52	994	1005	977	1292	696	994	984.21	1.24	-5462	1013	1003	984	974	955	1008	979	276	298	500	690	1	1	55107517	540	12.24	0.45	12	0.04	80.00	2165.00	1700	20240402	-42.41	888	20240805	10.25	1700	-42.41	20240402	888	10.25	20240805	1700	-42.41	20240402	888	10.25	20240805	3.57	N	052900	500	275 억	685278	N	N	N	N
45	20241024	120541	57	100.00	KOSDAQ	화학	N	N	N	N	N	984	-10	5	-1.01	13051859	13242	13.52	994	1005	977	1292	696	994	985.64	1.24	-5229	1013	1003	984	974	955	1008	979	276	298	500	690	1	1	55107517	542	12.30	0.45	12	0.02	80.00	2165.00	1700	20240402	-42.12	888	20240805	10.81	1700	-42.12	20240402	888	10.81	20240805	1700	-42.12	20240402	888	10.81	20240805	3.57	N	052900	500	275 억	685278	N	N	N	N
46	20241024	110544	57	100.00	KOSDAQ	화학	N	N	N	N	N	986	-8	5	-0.80	12137619	12314	12.57	994	1005	977	1292	696	994	985.68	1.24	-4748	1013	1003	984	974	955	1008	979	276	298	500	690	1	1	55107517	543	12.32	0.46	12	0.02	80.00	2165.00	1700	20240402	-42.00	888	20240805	11.04	1700	-42.00	20240402	888	11.04	20240805	1700	-42.00	20240402	888	11.04	20240805	3.57	N	052900	500	275 억	685278	N	N	N	N
47	20241024	100549	57	100.00	KOSDAQ	화학	N	N	N	N	N	986	-8	5	-0.80	10440904	10594	10.81	994	1005	977	1292	696	994	985.55	1.24	-4191	1013	1003	984	974	955	1008	979	276	298	500	690	1	1	55107517	543	12.32	0.46	12	0.02	80.00	2165.00	1700	20240402	-42.00	888	20240805	11.04	1700	-42.00	20240402	888	11.04	20240805	1700	-42.00	20240402	888	11.04	20240805	3.57	N	052900	500	275 억	685278	N	N	N	N
48	20241024	090608	57	100.00	KOSDAQ	화학	N	N	N	N	N	995	1	2	0.10	1645169	1647	1.68	994	1005	993	1292	696	994	998.89	1.24	-700	1013	1003	984	974	955	1008	979	276	298	500	690	1	1	55107517	548	12.44	0.46	12	0.00	80.00	2165.00	1700	20240402	-41.47	888	20240805	12.05	1700	-41.47	20240402	888	12.05	20240805	1700	-41.47	20240402	888	12.05	20240805	3.57	N	052900	500	275 억	685278	N	N	N	N
49	20241023	160542	57	100.00	KOSDAQ	화학	N	N	N	N	N	994	25	2	2.58	95917817	97976	77.35	965	994	965	1259	679	969	978.99	1.22	10935	1011	989	976	954	941	983	948	276	290	500	670	1	1	55107517	548	12.43	0.46	12	0.18	80.00	2165.00	1700	20240402	-41.53	888	20240805	11.94	1700	-41.53	20240402	888	11.94	20240805	1700	-41.53	20240402	888	11.94	20240805	3.57	N	052900	500	275 억	674343	N	N	N	N
50	20241023	150554	57	100.00	KOSDAQ	화학	N	N	N	N	N	981	12	2	1.24	90239518	92226	72.81	965	992	965	1259	679	969	978.46	1.22	11485	1011	989	976	954	941	983	948	276	290	500	670	1	1	55107517	541	12.26	0.45	12	0.17	80.00	2165.00	1700	20240402	-42.29	888	20240805	10.47	1700	-42.29	20240402	888	10.47	20240805	1700	-42.29	20240402	888	10.47	20240805	3.57	N	052900	500	275 억	674343	N	N	N	N
51	20241023	140554	57	100.00	KOSDAQ	화학	N	N	N	N	N	984	15	2	1.55	70095324	71565	56.50	965	992	965	1259	679	969	979.46	1.22	7392	1011	989	976	954	941	983	948	276	290	500	670	1	1	55107517	542	12.30	0.45	12	0.13	80.00	2165.00	1700	20240402	-42.12	888	20240805	10.81	1700	-42.12	20240402	888	10.81	20240805	1700	-42.12	20240402	888	10.81	20240805	3.57	N	052900	500	275 억	674343	N	N	N	N
52	20241023	130546	57	100.00	KOSDAQ	화학	N	N	N	N	N	987	18	2	1.86	32272741	33029	26.08	965	992	965	1259	679	969	977.10	1.22	-467	1011	989	976	954	941	983	948	276	290	500	670	1	1	55107517	544	12.34	0.46	12	0.06	80.00	2165.00	1700	20240402	-41.94	888	20240805	11.15	1700	-41.94	20240402	888	11.15	20240805	1700	-41.94	20240402	888	11.15	20240805	3.57	N	052900	500	275 억	674343	N	N	N	N
53	20241023	120544	57	100.00	KOSDAQ	화학	N	N	N	N	N	990	21	2	2.17	28833201	29530	23.31	965	992	965	1259	679	969	976.40	1.22	-418	1011	989	976	954	941	983	948	276	290	500	670	1	1	55107517	546	12.38	0.46	12	0.05	80.00	2165.00	1700	20240402	-41.76	888	20240805	11.49	1700	-41.76	20240402	888	11.49	20240805	1700	-41.76	20240402	888	11.49	20240805	3.57	N	052900	500	275 억	674343	N	N	N	N
54	20241023	110541	57	100.00	KOSDAQ	화학	N	N	N	N	N	987	18	2	1.86	15902640	16370	12.92	965	992	965	1259	679	969	971.45	1.22	-508	1011	989	976	954	941	983	948	276	290	500	670	1	1	55107517	544	12.34	0.46	12	0.03	80.00	2165.00	1700	20240402	-41.94	888	20240805	11.15	1700	-41.94	20240402	888	11.15	20240805	1700	-41.94	20240402	888	11.15	20240805	3.57	N	052900	500	275 억	674343	N	N	N	N
55	20241023	100544	57	100.00	KOSDAQ	화학	N	N	N	N	N	971	2	2	0.21	7019074	7252	5.73	965	973	965	1259	679	969	967.88	1.22	386	1011	989	976	954	941	983	948	276	290	500	670	1	1	55107517	535	12.14	0.45	12	0.01	80.00	2165.00	1700	20240402	-42.88	888	20240805	9.35	1700	-42.88	20240402	888	9.35	20240805	1700	-42.88	20240402	888	9.35	20240805	3.57	N	052900	500	275 억	674343	N	N	N	N
56	20241023	090544	57	100.00	KOSDAQ	화학	N	N	N	N	N	973	4	2	0.41	1113626	1154	0.91	965	973	965	1259	679	969	965.01	1.22	-105	1011	989	976	954	941	983	948	276	290	500	670	1	1	55107517	536	12.16	0.45	12	0.00	80.00	2165.00	1700	20240402	-42.76	888	20240805	9.57	1700	-42.76	20240402	888	9.57	20240805	1700	-42.76	20240402	888	9.57	20240805	3.57	N	052900	500	275 억	674343	N	N	N	N
57	20241022	160536	57	100.00	KOSDAQ	화학	N	N	N	N	N	969	-19	5	-1.92	123754111	126646	390.83	978	998	963	1284	692	988	977.23	1.24	-11513	1011	999	987	975	963	993	969	276	296	500	690	1	1	55107517	534	12.11	0.45	12	0.23	80.00	2165.00	1700	20240402	-43.00	888	20240805	9.12	1700	-43.00	20240402	888	9.12	20240805	1700	-43.00	20240402	888	9.12	20240805	3.57	N	052900	500	275 억	685856	N	N	N	N
58	20241022	150544	57	100.00	KOSDAQ	화학	N	N	N	N	N	975	-13	5	-1.32	113466959	116111	358.32	978	998	963	1284	692	988	977.23	1.24	-9308	1011	999	987	975	963	993	969	276	296	500	690	1	1	55107517	537	12.19	0.45	12	0.21	80.00	2165.00	1700	20240402	-42.65	888	20240805	9.80	1700	-42.65	20240402	888	9.80	20240805	1700	-42.65	20240402	888	9.80	20240805	3.57	N	052900	500	275 억	685856	N	N	N	N
59	20241022	140544	57	100.00	KOSDAQ	화학	N	N	N	N	N	981	-7	5	-0.71	102938050	105340	325.08	978	998	963	1284	692	988	977.20	1.24	-8243	1011	999	987	975	963	993	969	276	296	500	690	1	1	55107517	541	12.26	0.45	12	0.19	80.00	2165.00	1700	20240402	-42.29	888	20240805	10.47	1700	-42.29	20240402	888	10.47	20240805	1700	-42.29	20240402	888	10.47	20240805	3.57	N	052900	500	275 억	685856	N	N	N	N
60	20241022	130543	57	100.00	KOSDAQ	화학	N	N	N	N	N	989	1	2	0.10	86592357	88666	273.63	978	998	963	1284	692	988	976.61	1.24	-8149	1011	999	987	975	963	993	969	276	296	500	690	1	1	55107517	545	12.36	0.46	12	0.16	80.00	2165.00	1700	20240402	-41.82	888	20240805	11.37	1700	-41.82	20240402	888	11.37	20240805	1700	-41.82	20240402	888	11.37	20240805	3.57	N	052900	500	275 억	685856	N	N	N	N
61	20241022	120542	57	100.00	KOSDAQ	화학	N	N	N	N	N	995	7	2	0.71	75860776	77786	240.05	978	998	963	1284	692	988	975.25	1.24	-6489	1011	999	987	975	963	993	969	276	296	500	690	1	1	55107517	548	12.44	0.46	12	0.14	80.00	2165.00	1700	20240402	-41.47	888	20240805	12.05	1700	-41.47	20240402	888	12.05	20240805	1700	-41.47	20240402	888	12.05	20240805	3.57	N	052900	500	275 억	685856	N	N	N	N
62	20241022	110539	57	100.00	KOSDAQ	화학	N	N	N	N	N	977	-11	5	-1.11	59993564	61631	190.20	978	986	963	1284	692	988	973.43	1.24	-4493	1011	999	987	975	963	993	969	276	296	500	690	1	1	55107517	538	12.21	0.45	12	0.11	80.00	2165.00	1700	20240402	-42.53	888	20240805	10.02	1700	-42.53	20240402	888	10.02	20240805	1700	-42.53	20240402	888	10.02	20240805	3.57	N	052900	500	275 억	685856	N	N	N	N
63	20241022	100541	57	100.00	KOSDAQ	화학	N	N	N	N	N	975	-13	5	-1.32	8990115	9201	28.39	978	986	971	1284	692	988	977.08	1.24	-4521	1011	999	987	975	963	993	969	276	296	500	690	1	1	55107517	537	12.19	0.45	12	0.02	80.00	2165.00	1700	20240402	-42.65	888	20240805	9.80	1700	-42.65	20240402	888	9.80	20240805	1700	-42.65	20240402	888	9.80	20240805	3.57	N	052900	500	275 억	685856	N	N	N	N
64	20241022	090540	57	100.00	KOSDAQ	화학	N	N	N	N	N	986	-2	5	-0.20	1069990	1094	3.38	978	986	978	1284	692	988	978.05	1.24	-157	1011	999	987	975	963	993	969	276	296	500	690	1	1	55107517	543	12.32	0.46	12	0.00	80.00	2165.00	1700	20240402	-42.00	888	20240805	11.04	1700	-42.00	20240402	888	11.04	20240805	1700	-42.00	20240402	888	11.04	20240805	3.57	N	052900	500	275 억	685856	N	N	N	N
65	20241021	160536	57	100.00	KOSDAQ	화학	N	N	N	N	N	988	-11	5	-1.10	32029727	32399	32.13	995	999	975	1298	700	999	988.60	1.26	-9182	1019	1008	988	977	957	1014	983	276	299	500	690	1	1	55107517	544	12.35	0.46	12	0.06	80.00	2165.00	1700	20240402	-41.88	888	20240805	11.26	1700	-41.88	20240402	888	11.26	20240805	1700	-41.88	20240402	888	11.26	20240805	3.50	N	052900	500	275 억	695038	N	N	N	N
66	20241021	150540	57	100.00	KOSDAQ	화학	N	N	N	N	N	985	-14	5	-1.40	30725675	31078	30.82	995	999	975	1298	700	999	988.66	1.26	-8888	1019	1008	988	977	957	1014	983	276	299	500	690	1	1	55107517	543	12.31	0.45	12	0.06	80.00	2165.00	1700	20240402	-42.06	888	20240805	10.92	1700	-42.06	20240402	888	10.92	20240805	1700	-42.06	20240402	888	10.92	20240805	3.50	N	052900	500	275 억	695038	N	N	N	N
67	20241021	140541	57	100.00	KOSDAQ	화학	N	N	N	N	N	989	-10	5	-1.00	26794206	27106	26.88	995	999	975	1298	700	999	988.50	1.26	-7242	1019	1008	988	977	957	1014	983	276	299	500	690	1	1	55107517	545	12.36	0.46	12	0.05	80.00	2165.00	1700	20240402	-41.82	888	20240805	11.37	1700	-41.82	20240402	888	11.37	20240805	1700	-41.82	20240402	888	11.37	20240805	3.50	N	052900	500	275 억	695038	N	N	N	N
68	20241021	130539	57	100.00	KOSDAQ	화학	N	N	N	N	N	990	-9	5	-0.90	24757901	25051	24.84	995	999	975	1298	700	999	988.30	1.26	-6769	1019	1008	988	977	957	1014	983	276	299	500	690	1	1	55107517	546	12.38	0.46	12	0.05	80.00	2165.00	1700	20240402	-41.76	888	20240805	11.49	1700	-41.76	20240402	888	11.49	20240805	1700	-41.76	20240402	888	11.49	20240805	3.50	N	052900	500	275 억	695038	N	N	N	N
69	20241021	120540	57	100.00	KOSDAQ	화학	N	N	N	N	N	995	-4	5	-0.40	21121928	21392	21.21	995	999	975	1298	700	999	987.38	1.26	-6653	1019	1008	988	977	957	1014	983	276	299	500	690	1	1	55107517	548	12.44	0.46	12	0.04	80.00	2165.00	1700	20240402	-41.47	888	20240805	12.05	1700	-41.47	20240402	888	12.05	20240805	1700	-41.47	20240402	888	12.05	20240805	3.50	N	052900	500	275 억	695038	N	N	N	N
70	20241021	110537	57	100.00	KOSDAQ	화학	N	N	N	N	N	988	-11	5	-1.10	15738561	15977	15.84	995	995	975	1298	700	999	985.08	1.26	-5108	1019	1008	988	977	957	1014	983	276	299	500	690	1	1	55107517	544	12.35	0.46	12	0.03	80.00	2165.00	1700	20240402	-41.88	888	20240805	11.26	1700	-41.88	20240402	888	11.26	20240805	1700	-41.88	20240402	888	11.26	20240805	3.50	N	052900	500	275 억	695038	N	N	N	N
71	20241021	100539	57	100.00	KOSDAQ	화학	N	N	N	N	N	984	-15	5	-1.50	9631315	9808	9.73	995	995	975	1298	700	999	981.99	1.26	-3473	1019	1008	988	977	957	1014	983	276	299	500	690	1	1	55107517	542	12.30	0.45	12	0.02	80.00	2165.00	1700	20240402	-42.12	888	20240805	10.81	1700	-42.12	20240402	888	10.81	20240805	1700	-42.12	20240402	888	10.81	20240805	3.50	N	052900	500	275 억	695038	N	N	N	N
72	20241021	090537	57	100.00	KOSDAQ	화학	N	N	N	N	N	988	-11	5	-1.10	2842454	2883	2.86	995	995	980	1298	700	999	985.94	1.26	-1256	1019	1008	988	977	957	1014	983	276	299	500	690	1	1	55107517	544	12.35	0.46	12	0.01	80.00	2165.00	1700	20240402	-41.88	888	20240805	11.26	1700	-41.88	20240402	888	11.26	20240805	1700	-41.88	20240402	888	11.26	20240805	3.50	N	052900	500	275 억	695038	N	N	N	N
73	20241018	160536	57	100.00	KOSDAQ	화학	N	N	N	N	N	999	6	2	0.60	98139839	100468	142.87	997	999	968	1290	696	993	976.83	1.28	-11913	1052	1022	1006	976	960	1014	968	276	297	500	690	1	1	55107517	551	12.49	0.46	12	0.18	80.00	2165.00	1700	20240402	-41.24	888	20240805	12.50	1700	-41.24	20240402	888	12.50	20240805	1700	-41.24	20240402	888	12.50	20240805	3.49	N	052900	500	275 억	706951	N	N	N	N
74	20241018	150549	57	100.00	KOSDAQ	화학	N	N	N	N	N	968	-25	5	-2.52	84733350	86968	123.67	997	997	968	1290	696	993	974.30	1.28	-10127	1052	1022	1006	976	960	1014	968	276	297	500	690	1	1	55107517	533	12.10	0.45	12	0.16	80.00	2165.00	1700	20240402	-43.06	888	20240805	9.01	1700	-43.06	20240402	888	9.01	20240805	1700	-43.06	20240402	888	9.01	20240805	3.49	N	052900	500	275 억	706951	N	N	N	N
75	20241018	140552	57	100.00	KOSDAQ	화학	N	N	N	N	N	970	-23	5	-2.32	69591805	71345	101.46	997	997	969	1290	696	993	975.43	1.28	-10731	1052	1022	1006	976	960	1014	968	276	297	500	690	1	1	55107517	535	12.12	0.45	12	0.13	80.00	2165.00	1700	20240402	-42.94	888	20240805	9.23	1700	-42.94	20240402	888	9.23	20240805	1700	-42.94	20240402	888	9.23	20240805	3.49	N	052900	500	275 억	706951	N	N	N	N
76	20241018	130540	57	100.00	KOSDAQ	화학	N	N	N	N	N	970	-23	5	-2.32	63068274	64620	91.89	997	997	970	1290	696	993	975.99	1.28	-8699	1052	1022	1006	976	960	1014	968	276	297	500	690	1	1	55107517	535	12.12	0.45	12	0.12	80.00	2165.00	1700	20240402	-42.94	888	20240805	9.23	1700	-42.94	20240402	888	9.23	20240805	1700	-42.94	20240402	888	9.23	20240805	3.49	N	052900	500	275 억	706951	N	N	N	N
77	20241018	120547	57	100.00	KOSDAQ	화학	N	N	N	N	N	986	-7	5	-0.70	47298079	48435	68.88	997	997	970	1290	696	993	976.53	1.28	-4887	1052	1022	1006	976	960	1014	968	276	297	500	690	1	1	55107517	543	12.32	0.46	12	0.09	80.00	2165.00	1700	20240402	-42.00	888	20240805	11.04	1700	-42.00	20240402	888	11.04	20240805	1700	-42.00	20240402	888	11.04	20240805	3.49	N	052900	500	275 억	706951	N	N	N	N
78	20241018	110544	57	100.00	KOSDAQ	화학	N	N	N	N	N	973	-20	5	-2.01	44049438	45105	64.14	997	997	970	1290	696	993	976.60	1.28	-3207	1052	1022	1006	976	960	1014	968	276	297	500	690	1	1	55107517	536	12.16	0.45	12	0.08	80.00	2165.00	1700	20240402	-42.76	888	20240805	9.57	1700	-42.76	20240402	888	9.57	20240805	1700	-42.76	20240402	888	9.57	20240805	3.49	N	052900	500	275 억	706951	N	N	N	N
79	20241018	100538	57	100.00	KOSDAQ	화학	N	N	N	N	N	977	-16	5	-1.61	30381039	31056	44.16	997	997	971	1290	696	993	978.27	1.28	-1802	1052	1022	1006	976	960	1014	968	276	297	500	690	1	1	55107517	538	12.21	0.45	12	0.06	80.00	2165.00	1700	20240402	-42.53	888	20240805	10.02	1700	-42.53	20240402	888	10.02	20240805	1700	-42.53	20240402	888	10.02	20240805	3.49	N	052900	500	275 억	706951	N	N	N	N
80	20241018	090539	57	100.00	KOSDAQ	화학	N	N	N	N	N	988	-5	5	-0.50	1182373	1194	1.70	997	997	988	1290	696	993	990.26	1.28	-1164	1052	1022	1006	976	960	1014	968	276	297	500	690	1	1	55107517	544	12.35	0.46	12	0.00	80.00	2165.00	1700	20240402	-41.88	888	20240805	11.26	1700	-41.88	20240402	888	11.26	20240805	1700	-41.88	20240402	888	11.26	20240805	3.49	N	052900	500	275 억	706951	N	N	N	N
81	20241017	160537	57	100.00	KOSDAQ	화학	N	N	N	N	N	993	-7	5	-0.70	70071573	69979	72.16	998	1036	990	1300	700	1000	1001.32	1.30	-10706	1014	1007	998	991	982	1002	986	276	300	500	700	1	1	55107517	547	12.41	0.46	12	0.13	80.00	2165.00	1700	20240402	-41.59	888	20240805	11.82	1700	-41.59	20240402	888	11.82	20240805	1700	-41.59	20240402	888	11.82	20240805	3.49	N	052900	500	275 억	717657	N	N	N	N
82	20241017	150539	57	100.00	KOSDAQ	화학	N	N	N	N	N	992	-8	5	-0.80	49209357	48969	50.50	998	1036	990	1300	700	1000	1004.91	1.30	-10551	1014	1007	998	991	982	1002	986	276	300	500	700	1	1	55107517	547	12.40	0.46	12	0.09	80.00	2165.00	1700	20240402	-41.65	888	20240805	11.71	1700	-41.65	20240402	888	11.71	20240805	1700	-41.65	20240402	888	11.71	20240805	3.49	N	052900	500	275 억	717657	N	N	N	N
83	20241017	140539	57	100.00	KOSDAQ	화학	N	N	N	N	N	990	-10	5	-1.00	48366020	48118	49.62	998	1036	990	1300	700	1000	1005.15	1.30	-10626	1014	1007	998	991	982	1002	986	276	300	500	700	1	1	55107517	546	12.38	0.46	12	0.09	80.00	2165.00	1700	20240402	-41.76	888	20240805	11.49	1700	-41.76	20240402	888	11.49	20240805	1700	-41.76	20240402	888	11.49	20240805	3.49	N	052900	500	275 억	717657	N	N	N	N
84	20241017	130537	57	100.00	KOSDAQ	화학	N	N	N	N	N	999	-1	5	-0.10	43160845	42869	44.21	998	1036	990	1300	700	1000	1006.81	1.30	-10623	1014	1007	998	991	982	1002	986	276	300	500	700	1	1	55107517	551	12.49	0.46	12	0.08	80.00	2165.00	1700	20240402	-41.24	888	20240805	12.50	1700	-41.24	20240402	888	12.50	20240805	1700	-41.24	20240402	888	12.50	20240805	3.49	N	052900	500	275 억	717657	N	N	N	N
85	20241017	120539	57	100.00	KOSDAQ	화학	N	N	N	N	N	999	-1	5	-0.10	36368437	36047	37.17	998	1036	990	1300	700	1000	1008.92	1.30	-8961	1014	1007	998	991	982	1002	986	276	300	500	700	1	1	55107517	551	12.49	0.46	12	0.07	80.00	2165.00	1700	20240402	-41.24	888	20240805	12.50	1700	-41.24	20240402	888	12.50	20240805	1700	-41.24	20240402	888	12.50	20240805	3.49	N	052900	500	275 억	717657	N	N	N	N
86	20241017	110540	57	100.00	KOSDAQ	화학	N	N	N	N	N	997	-3	5	-0.30	33292761	32970	34.00	998	1036	990	1300	700	1000	1009.79	1.30	-8745	1014	1007	998	991	982	1002	986	276	300	500	700	1	1	55107517	549	12.46	0.46	12	0.06	80.00	2165.00	1700	20240402	-41.35	888	20240805	12.27	1700	-41.35	20240402	888	12.27	20240805	1700	-41.35	20240402	888	12.27	20240805	3.49	N	052900	500	275 억	717657	N	N	N	N
87	20241017	100541	57	100.00	KOSDAQ	화학	N	N	N	N	N	998	-2	5	-0.20	28836034	28496	29.39	998	1036	995	1300	700	1000	1011.93	1.30	-6136	1014	1007	998	991	982	1002	986	276	300	500	700	1	1	55107517	550	12.47	0.46	12	0.05	80.00	2165.00	1700	20240402	-41.29	888	20240805	12.39	1700	-41.29	20240402	888	12.39	20240805	1700	-41.29	20240402	888	12.39	20240805	3.49	N	052900	500	275 억	717657	N	N	N	N
88	20241017	090536	57	100.00	KOSDAQ	화학	N	N	N	N	N	1007	7	2	0.70	16174970	15868	16.36	998	1036	997	1300	700	1000	1019.35	1.30	-3220	1014	1007	998	991	982	1002	986	276	300	500	700	1	1	55107517	555	12.59	0.47	12	0.03	80.00	2165.00	1700	20240402	-40.76	888	20240805	13.40	1700	-40.76	20240402	888	13.40	20240805	1700	-40.76	20240402	888	13.40	20240805	3.49	N	052900	500	275 억	717657	N	N	N	N
89	20241016	160533	57	100.00	KOSDAQ	화학	N	N	N	N	N	1000	-10	5	-0.99	96584549	96971	73.41	1005	1005	989	1313	707	1010	996.01	1.34	-23089	1023	1016	1007	1000	991	1020	1004	276	303	500	700	1	1	55107517	551	12.50	0.46	12	0.18	80.00	2165.00	1700	20240402	-41.18	888	20240805	12.61	1700	-41.18	20240402	888	12.61	20240805	1700	-41.18	20240402	888	12.61	20240805	3.56	N	052900	500	275 억	740721	N	N	N	N
90	20241016	150536	57	100.00	KOSDAQ	화학	N	N	N	N	N	993	-17	5	-1.68	86183986	86560	65.53	1005	1005	989	1313	707	1010	995.66	1.34	-20997	1023	1016	1007	1000	991	1020	1004	276	303	500	700	1	1	55107517	547	12.41	0.46	12	0.16	80.00	2165.00	1700	20240402	-41.59	888	20240805	11.82	1700	-41.59	20240402	888	11.82	20240805	1700	-41.59	20240402	888	11.82	20240805	3.56	N	052900	500	275 억	740721	N	N	N	N
91	20241016	140537	57	100.00	KOSDAQ	화학	N	N	N	N	N	992	-18	5	-1.78	55944559	56180	42.53	1005	1005	991	1313	707	1010	995.81	1.34	-14532	1023	1016	1007	1000	991	1020	1004	276	303	500	700	1	1	55107517	547	12.40	0.46	12	0.10	80.00	2165.00	1700	20240402	-41.65	888	20240805	11.71	1700	-41.65	20240402	888	11.71	20240805	1700	-41.65	20240402	888	11.71	20240805	3.56	N	052900	500	275 억	740721	N	N	N	N
92	20241016	130535	57	100.00	KOSDAQ	화학	N	N	N	N	N	994	-16	5	-1.58	50520320	50713	38.39	1005	1005	991	1313	707	1010	996.20	1.34	-13197	1023	1016	1007	1000	991	1020	1004	276	303	500	700	1	1	55107517	548	12.43	0.46	12	0.09	80.00	2165.00	1700	20240402	-41.53	888	20240805	11.94	1700	-41.53	20240402	888	11.94	20240805	1700	-41.53	20240402	888	11.94	20240805	3.56	N	052900	500	275 억	740721	N	N	N	N
93	20241016	120535	57	100.00	KOSDAQ	화학	N	N	N	N	N	992	-18	5	-1.78	41556216	41675	31.55	1005	1005	992	1313	707	1010	997.15	1.34	-11532	1023	1016	1007	1000	991	1020	1004	276	303	500	700	1	1	55107517	547	12.40	0.46	12	0.08	80.00	2165.00	1700	20240402	-41.65	888	20240805	11.71	1700	-41.65	20240402	888	11.71	20240805	1700	-41.65	20240402	888	11.71	20240805	3.56	N	052900	500	275 억	740721	N	N	N	N
94	20241016	110534	57	100.00	KOSDAQ	화학	N	N	N	N	N	998	-12	5	-1.19	24749636	24779	18.76	1005	1005	995	1313	707	1010	998.81	1.34	-8563	1023	1016	1007	1000	991	1020	1004	276	303	500	700	1	1	55107517	550	12.47	0.46	12	0.04	80.00	2165.00	1700	20240402	-41.29	888	20240805	12.39	1700	-41.29	20240402	888	12.39	20240805	1700	-41.29	20240402	888	12.39	20240805	3.56	N	052900	500	275 억	740721	N	N	N	N
95	20241016	100535	57	100.00	KOSDAQ	화학	N	N	N	N	N	996	-14	5	-1.39	23818013	23844	18.05	1005	1005	995	1313	707	1010	998.91	1.34	-8118	1023	1016	1007	1000	991	1020	1004	276	303	500	700	1	1	55107517	549	12.45	0.46	12	0.04	80.00	2165.00	1700	20240402	-41.41	888	20240805	12.16	1700	-41.41	20240402	888	12.16	20240805	1700	-41.41	20240402	888	12.16	20240805	3.56	N	052900	500	275 억	740721	N	N	N	N
96	20241016	090535	57	100.00	KOSDAQ	화학	N	N	N	N	N	996	-14	5	-1.39	11701293	11683	8.84	1005	1005	996	1313	707	1010	1001.57	1.34	-6225	1023	1016	1007	1000	991	1020	1004	276	303	500	700	1	1	55107517	549	12.45	0.46	12	0.02	80.00	2165.00	1700	20240402	-41.41	888	20240805	12.16	1700	-41.41	20240402	888	12.16	20240805	1700	-41.41	20240402	888	12.16	20240805	3.56	N	052900	500	275 억	740721	N	N	N	N
97	20241015	160531	57	100.00	KOSDAQ	화학	N	N	N	N	N	1010	2	2	0.20	131727667	131299	166.18	1009	1014	998	1310	706	1008	1003.26	1.31	18001	1028	1018	1002	992	976	1023	997	276	302	500	700	1	1	55107517	557	12.62	0.47	12	0.24	80.00	2165.00	1700	20240402	-40.59	888	20240805	13.74	1700	-40.59	20240402	888	13.74	20240805	1700	-40.59	20240402	888	13.74	20240805	3.56	N	052900	500	275 억	722540	N	N	N	N
98	20241015	150537	57	100.00	KOSDAQ	화학	N	N	N	N	N	1002	-6	5	-0.60	102809660	102441	129.66	1009	1014	998	1310	706	1008	1003.60	1.31	14610	1028	1018	1002	992	976	1023	997	276	302	500	700	1	1	55107517	552	12.53	0.46	12	0.19	80.00	2165.00	1700	20240402	-41.06	888	20240805	12.84	1700	-41.06	20240402	888	12.84	20240805	1700	-41.06	20240402	888	12.84	20240805	3.56	N	052900	500	275 억	722540	N	N	N	N
99	20241015	140536	57	100.00	KOSDAQ	화학	N	N	N	N	N	1008	0	3	0.00	89445464	89117	112.79	1009	1014	998	1310	706	1008	1003.69	1.31	14458	1028	1018	1002	992	976	1023	997	276	302	500	700	1	1	55107517	555	12.60	0.47	12	0.16	80.00	2165.00	1700	20240402	-40.71	888	20240805	13.51	1700	-40.71	20240402	888	13.51	20240805	1700	-40.71	20240402	888	13.51	20240805	3.56	N	052900	500	275 억	722540	N	N	N	N
100	20241015	130534	57	100.00	KOSDAQ	화학	N	N	N	N	N	1011	3	2	0.30	73755836	73534	93.07	1009	1014	998	1310	706	1008	1003.02	1.31	15027	1028	1018	1002	992	976	1023	997	276	302	500	700	1	1	55107517	557	12.64	0.47	12	0.13	80.00	2165.00	1700	20240402	-40.53	888	20240805	13.85	1700	-40.53	20240402	888	13.85	20240805	1700	-40.53	20240402	888	13.85	20240805	3.56	N	052900	500	275 억	722540	N	N	N	N
101	20241015	120535	57	100.00	KOSDAQ	화학	N	N	N	N	N	1002	-6	5	-0.60	24436267	24276	30.73	1009	1014	1002	1310	706	1008	1006.60	1.31	-2942	1028	1018	1002	992	976	1023	997	276	302	500	700	1	1	55107517	552	12.53	0.46	12	0.04	80.00	2165.00	1700	20240402	-41.06	888	20240805	12.84	1700	-41.06	20240402	888	12.84	20240805	1700	-41.06	20240402	888	12.84	20240805	3.56	N	052900	500	275 억	722540	N	N	N	N
102	20241015	110536	57	100.00	KOSDAQ	화학	N	N	N	N	N	1005	-3	5	-0.30	19192279	19049	24.11	1009	1014	1003	1310	706	1008	1007.52	1.31	-2942	1028	1018	1002	992	976	1023	997	276	302	500	700	1	1	55107517	554	12.56	0.46	12	0.03	80.00	2165.00	1700	20240402	-40.88	888	20240805	13.18	1700	-40.88	20240402	888	13.18	20240805	1700	-40.88	20240402	888	13.18	20240805	3.56	N	052900	500	275 억	722540	N	N	N	N
103	20241015	100535	57	100.00	KOSDAQ	화학	N	N	N	N	N	1007	-1	5	-0.10	14892660	14768	18.69	1009	1014	1005	1310	706	1008	1008.44	1.31	-3747	1028	1018	1002	992	976	1023	997	276	302	500	700	1	1	55107517	555	12.59	0.47	12	0.03	80.00	2165.00	1700	20240402	-40.76	888	20240805	13.40	1700	-40.76	20240402	888	13.40	20240805	1700	-40.76	20240402	888	13.40	20240805	3.56	N	052900	500	275 억	722540	N	N	N	N
104	20241015	090533	57	100.00	KOSDAQ	화학	N	N	N	N	N	1010	2	2	0.20	1335508	1322	1.67	1009	1014	1009	1310	706	1008	1010.22	1.31	99	1028	1018	1002	992	976	1023	997	276	302	500	700	1	1	55107517	557	12.62	0.47	12	0.00	80.00	2165.00	1700	20240402	-40.59	888	20240805	13.74	1700	-40.59	20240402	888	13.74	20240805	1700	-40.59	20240402	888	13.74	20240805	3.56	N	052900	500	275 억	722540	N	N	N	N
105	20241014	160521	57	100.00	KOSDAQ	화학	N	N	N	N	N	1008	10	2	1.00	78403043	79007	203.91	998	1012	986	1297	699	998	992.34	1.29	9844	1010	1003	998	991	986	1001	989	276	299	500	690	1	1	55107517	555	12.60	0.47	12	0.14	80.00	2165.00	1700	20240402	-40.71	888	20240805	13.51	1700	-40.71	20240402	888	13.51	20240805	1700	-40.71	20240402	888	13.51	20240805	3.58	N	052900	500	275 억	712696	N	N	N	N
106	20241014	150529	57	100.00	KOSDAQ	화학	N	N	N	N	N	1011	13	2	1.30	71299586	71959	185.72	998	1011	986	1297	699	998	990.84	1.29	11725	1010	1003	998	991	986	1001	989	276	299	500	690	1	1	55107517	557	12.64	0.47	12	0.13	80.00	2165.00	1700	20240402	-40.53	888	20240805	13.85	1700	-40.53	20240402	888	13.85	20240805	1700	-40.53	20240402	888	13.85	20240805	3.58	N	052900	500	275 억	712696	N	N	N	N
107	20241014	140528	57	100.00	KOSDAQ	화학	N	N	N	N	N	987	-11	5	-1.10	56571415	57105	147.38	998	1006	986	1297	699	998	990.66	1.29	4128	1010	1003	998	991	986	1001	989	276	299	500	690	1	1	55107517	544	12.34	0.46	12	0.10	80.00	2165.00	1700	20240402	-41.94	888	20240805	11.15	1700	-41.94	20240402	888	11.15	20240805	1700	-41.94	20240402	888	11.15	20240805	3.58	N	052900	500	275 억	712696	N	N	N	N
108	20241014	130528	57	100.00	KOSDAQ	화학	N	N	N	N	N	989	-9	5	-0.90	52557071	53037	136.88	998	1006	988	1297	699	998	990.95	1.29	3348	1010	1003	998	991	986	1001	989	276	299	500	690	1	1	55107517	545	12.36	0.46	12	0.10	80.00	2165.00	1700	20240402	-41.82	888	20240805	11.37	1700	-41.82	20240402	888	11.37	20240805	1700	-41.82	20240402	888	11.37	20240805	3.58	N	052900	500	275 억	712696	N	N	N	N
109	20241014	120521	57	100.00	KOSDAQ	화학	N	N	N	N	N	990	-8	5	-0.80	43303253	43679	112.73	998	1006	989	1297	699	998	991.40	1.29	3763	1010	1003	998	991	986	1001	989	276	299	500	690	1	1	55107517	546	12.38	0.46	12	0.08	80.00	2165.00	1700	20240402	-41.76	888	20240805	11.49	1700	-41.76	20240402	888	11.49	20240805	1700	-41.76	20240402	888	11.49	20240805	3.58	N	052900	500	275 억	712696	N	N	N	N
110	20241014	110524	57	100.00	KOSDAQ	화학	N	N	N	N	N	994	-4	5	-0.40	10043363	10095	26.05	998	1006	990	1297	699	998	994.88	1.29	1510	1010	1003	998	991	986	1001	989	276	299	500	690	1	1	55107517	548	12.43	0.46	12	0.02	80.00	2165.00	1700	20240402	-41.53	888	20240805	11.94	1700	-41.53	20240402	888	11.94	20240805	1700	-41.53	20240402	888	11.94	20240805	3.58	N	052900	500	275 억	712696	N	N	N	N
111	20241014	100523	57	100.00	KOSDAQ	화학	N	N	N	N	N	995	-3	5	-0.30	7941024	7984	20.61	998	1006	990	1297	699	998	994.62	1.29	1541	1010	1003	998	991	986	1001	989	276	299	500	690	1	1	55107517	548	12.44	0.46	12	0.01	80.00	2165.00	1700	20240402	-41.47	888	20240805	12.05	1700	-41.47	20240402	888	12.05	20240805	1700	-41.47	20240402	888	12.05	20240805	3.58	N	052900	500	275 억	712696	N	N	N	N
112	20241014	090525	57	100.00	KOSDAQ	화학	N	N	N	N	N	1002	4	2	0.40	871404	873	2.25	998	1002	997	1297	699	998	998.17	1.29	777	1010	1003	998	991	986	1001	989	276	299	500	690	1	1	55107517	552	12.53	0.46	12	0.00	80.00	2165.00	1700	20240402	-41.06	888	20240805	12.84	1700	-41.06	20240402	888	12.84	20240805	1700	-41.06	20240402	888	12.84	20240805	3.58	N	052900	500	275 억	712696	N	N	N	N
113	20241011	160515	57	100.00	KOSDAQ	화학	N	N	N	N	N	998	6	2	0.60	38416017	38465	77.30	1002	1005	993	1289	695	992	998.73	1.29	3623	1018	1004	998	984	978	1002	982	276	297	500	690	1	1	55107517	550	12.47	0.46	12	0.07	80.00	2165.00	1700	20240402	-41.29	888	20240805	12.39	1700	-41.29	20240402	888	12.39	20240805	1700	-41.29	20240402	888	12.39	20240805	3.59	N	052900	500	275 억	708822	N	N	N	N
114	20241011	150523	57	100.00	KOSDAQ	화학	N	N	N	N	N	1000	8	2	0.81	35269872	35314	70.97	1002	1005	993	1289	695	992	998.75	1.29	2975	1018	1004	998	984	978	1002	982	276	297	500	690	1	1	55107517	551	12.50	0.46	12	0.06	80.00	2165.00	1700	20240402	-41.18	888	20240805	12.61	1700	-41.18	20240402	888	12.61	20240805	1700	-41.18	20240402	888	12.61	20240805	3.59	N	052900	500	275 억	708822	N	N	N	N
115	20241011	140523	57	100.00	KOSDAQ	화학	N	N	N	N	N	996	4	2	0.40	21576787	21608	43.43	1002	1004	993	1289	695	992	998.56	1.29	3021	1018	1004	998	984	978	1002	982	276	297	500	690	1	1	55107517	549	12.45	0.46	12	0.04	80.00	2165.00	1700	20240402	-41.41	888	20240805	12.16	1700	-41.41	20240402	888	12.16	20240805	1700	-41.41	20240402	888	12.16	20240805	3.59	N	052900	500	275 억	708822	N	N	N	N
116	20241011	130524	57	100.00	KOSDAQ	화학	N	N	N	N	N	996	4	2	0.40	17228396	17253	34.67	1002	1003	993	1289	695	992	998.57	1.29	1036	1018	1004	998	984	978	1002	982	276	297	500	690	1	1	55107517	549	12.45	0.46	12	0.03	80.00	2165.00	1700	20240402	-41.41	888	20240805	12.16	1700	-41.41	20240402	888	12.16	20240805	1700	-41.41	20240402	888	12.16	20240805	3.59	N	052900	500	275 억	708822	N	N	N	N
117	20241011	120521	57	100.00	KOSDAQ	화학	N	N	N	N	N	999	7	2	0.71	13529510	13549	27.23	1002	1003	993	1289	695	992	998.56	1.29	1096	1018	1004	998	984	978	1002	982	276	297	500	690	1	1	55107517	551	12.49	0.46	12	0.02	80.00	2165.00	1700	20240402	-41.24	888	20240805	12.50	1700	-41.24	20240402	888	12.50	20240805	1700	-41.24	20240402	888	12.50	20240805	3.59	N	052900	500	275 억	708822	N	N	N	N
118	20241011	110520	57	100.00	KOSDAQ	화학	N	N	N	N	N	1000	8	2	0.81	10195040	10198	20.50	1002	1003	995	1289	695	992	999.71	1.29	-39	1018	1004	998	984	978	1002	982	276	297	500	690	1	1	55107517	551	12.50	0.46	12	0.02	80.00	2165.00	1700	20240402	-41.18	888	20240805	12.61	1700	-41.18	20240402	888	12.61	20240805	1700	-41.18	20240402	888	12.61	20240805	3.59	N	052900	500	275 억	708822	N	N	N	N
119	20241011	100528	57	100.00	KOSDAQ	화학	N	N	N	N	N	998	6	2	0.60	1619311	1622	3.26	1002	1002	995	1289	695	992	998.34	1.29	-1011	1018	1004	998	984	978	1002	982	276	297	500	690	1	1	55107517	550	12.47	0.46	12	0.00	80.00	2165.00	1700	20240402	-41.29	888	20240805	12.39	1700	-41.29	20240402	888	12.39	20240805	1700	-41.29	20240402	888	12.39	20240805	3.59	N	052900	500	275 억	708822	N	N	N	N
120	20241011	090523	57	100.00	KOSDAQ	화학	N	N	N	N	N	1000	8	2	0.81	520036	519	1.04	1002	1002	1000	1289	695	992	1002.00	1.29	-363	1018	1004	998	984	978	1002	982	276	297	500	690	1	1	55107517	551	12.50	0.46	12	0.00	80.00	2165.00	1700	20240402	-41.18	888	20240805	12.61	1700	-41.18	20240402	888	12.61	20240805	1700	-41.18	20240402	888	12.61	20240805	3.59	N	052900	500	275 억	708822	N	N	N	N
121	20241010	160534	57	100.00	KOSDAQ	화학	N	N	N	N	N	992	-5	5	-0.50	49692261	49748	110.59	1000	1012	992	1296	698	997	998.88	1.29	-4604	1012	1004	1000	992	988	1002	990	276	299	500	690	1	1	55107517	547	12.40	0.46	12	0.09	80.00	2165.00	1700	20240402	-41.65	888	20240805	11.71	1700	-41.65	20240402	888	11.71	20240805	1700	-41.65	20240402	888	11.71	20240805	3.55	N	052900	500	275 억	713365	N	N	N	N
122	20241010	150542	57	100.00	KOSDAQ	화학	N	N	N	N	N	996	-1	5	-0.10	46010183	46041	102.35	1000	1012	994	1296	698	997	999.33	1.29	-4244	1012	1004	1000	992	988	1002	990	276	299	500	690	1	1	55107517	549	12.45	0.46	12	0.08	80.00	2165.00	1700	20240402	-41.41	888	20240805	12.16	1700	-41.41	20240402	888	12.16	20240805	1700	-41.41	20240402	888	12.16	20240805	3.55	N	052900	500	275 억	713365	N	N	N	N
123	20241010	140538	57	100.00	KOSDAQ	화학	N	N	N	N	N	997	0	3	0.00	34986668	34978	77.75	1000	1012	995	1296	698	997	1000.25	1.29	-643	1012	1004	1000	992	988	1002	990	276	299	500	690	1	1	55107517	549	12.46	0.46	12	0.06	80.00	2165.00	1700	20240402	-41.35	888	20240805	12.27	1700	-41.35	20240402	888	12.27	20240805	1700	-41.35	20240402	888	12.27	20240805	3.55	N	052900	500	275 억	713365	N	N	N	N
124	20241010	130536	57	100.00	KOSDAQ	화학	N	N	N	N	N	999	2	2	0.20	33464198	33451	74.36	1000	1012	995	1296	698	997	1000.39	1.29	464	1012	1004	1000	992	988	1002	990	276	299	500	690	1	1	55107517	551	12.49	0.46	12	0.06	80.00	2165.00	1700	20240402	-41.24	888	20240805	12.50	1700	-41.24	20240402	888	12.50	20240805	1700	-41.24	20240402	888	12.50	20240805	3.55	N	052900	500	275 억	713365	N	N	N	N
125	20241010	120537	57	100.00	KOSDAQ	화학	N	N	N	N	N	1004	7	2	0.70	31144379	31132	69.21	1000	1012	995	1296	698	997	1000.40	1.29	1287	1012	1004	1000	992	988	1002	990	276	299	500	690	1	1	55107517	553	12.55	0.46	12	0.06	80.00	2165.00	1700	20240402	-40.94	888	20240805	13.06	1700	-40.94	20240402	888	13.06	20240805	1700	-40.94	20240402	888	13.06	20240805	3.55	N	052900	500	275 억	713365	N	N	N	N
126	20241010	110536	57	100.00	KOSDAQ	화학	N	N	N	N	N	1002	5	2	0.50	24229236	24252	53.91	1000	1005	995	1296	698	997	999.06	1.29	1464	1012	1004	1000	992	988	1002	990	276	299	500	690	1	1	55107517	552	12.53	0.46	12	0.04	80.00	2165.00	1700	20240402	-41.06	888	20240805	12.84	1700	-41.06	20240402	888	12.84	20240805	1700	-41.06	20240402	888	12.84	20240805	3.55	N	052900	500	275 억	713365	N	N	N	N
127	20241010	100536	57	100.00	KOSDAQ	화학	N	N	N	N	N	1003	6	2	0.60	18850829	18877	41.96	1000	1005	995	1296	698	997	998.61	1.29	1002	1012	1004	1000	992	988	1002	990	276	299	500	690	1	1	55107517	553	12.54	0.46	12	0.03	80.00	2165.00	1700	20240402	-41.00	888	20240805	12.95	1700	-41.00	20240402	888	12.95	20240805	1700	-41.00	20240402	888	12.95	20240805	3.55	N	052900	500	275 억	713365	N	N	N	N
128	20241010	090536	57	100.00	KOSDAQ	화학	N	N	N	N	N	1000	3	2	0.30	1653000	1653	3.67	1000	1000	1000	1296	698	997	1000.00	1.29	992	1012	1004	1000	992	988	1002	990	276	299	500	690	1	1	55107517	551	12.50	0.46	12	0.00	80.00	2165.00	1700	20240402	-41.18	888	20240805	12.61	1700	-41.18	20240402	888	12.61	20240805	1700	-41.18	20240402	888	12.61	20240805	3.55	N	052900	500	275 억	713365	N	N	N	N
129	20241008	160533	57	100.00	KOSDAQ	화학	N	N	N	N	N	997	-8	5	-0.80	43909198	43931	56.15	1003	1008	996	1306	704	1005	999.49	1.30	-4322	1041	1022	996	977	951	1032	987	276	301	500	700	1	1	55107517	549	12.46	0.46	12	0.08	80.00	2165.00	1700	20240402	-41.35	888	20240805	12.27	1700	-41.35	20240402	888	12.27	20240805	1700	-41.35	20240402	888	12.27	20240805	3.53	N	052900	500	275 억	717678	N	N	N	N
130	20241008	150536	57	100.00	KOSDAQ	화학	N	N	N	N	N	999	-6	5	-0.60	35319983	35316	45.14	1003	1008	996	1306	704	1005	1000.10	1.30	-4390	1041	1022	996	977	951	1032	987	276	301	500	700	1	1	55107517	551	12.49	0.46	12	0.06	80.00	2165.00	1700	20240402	-41.24	888	20240805	12.50	1700	-41.24	20240402	888	12.50	20240805	1700	-41.24	20240402	888	12.50	20240805	3.53	N	052900	500	275 억	717678	N	N	N	N
131	20241008	140535	57	100.00	KOSDAQ	화학	N	N	N	N	N	1003	-2	5	-0.20	29570519	29553	37.77	1003	1008	996	1306	704	1005	1000.58	1.30	-4245	1041	1022	996	977	951	1032	987	276	301	500	700	1	1	55107517	553	12.54	0.46	12	0.05	80.00	2165.00	1700	20240402	-41.00	888	20240805	12.95	1700	-41.00	20240402	888	12.95	20240805	1700	-41.00	20240402	888	12.95	20240805	3.53	N	052900	500	275 억	717678	N	N	N	N
132	20241008	130534	57	100.00	KOSDAQ	화학	N	N	N	N	N	1000	-5	5	-0.50	25185844	25167	32.16	1003	1008	996	1306	704	1005	1000.74	1.30	-3895	1041	1022	996	977	951	1032	987	276	301	500	700	1	1	55107517	551	12.50	0.46	12	0.05	80.00	2165.00	1700	20240402	-41.18	888	20240805	12.61	1700	-41.18	20240402	888	12.61	20240805	1700	-41.18	20240402	888	12.61	20240805	3.53	N	052900	500	275 억	717678	N	N	N	N
133	20241008	120534	57	100.00	KOSDAQ	화학	N	N	N	N	N	998	-7	5	-0.70	21656182	21636	27.65	1003	1008	996	1306	704	1005	1000.92	1.30	-3837	1041	1022	996	977	951	1032	987	276	301	500	700	1	1	55107517	550	12.47	0.46	12	0.04	80.00	2165.00	1700	20240402	-41.29	888	20240805	12.39	1700	-41.29	20240402	888	12.39	20240805	1700	-41.29	20240402	888	12.39	20240805	3.53	N	052900	500	275 억	717678	N	N	N	N
134	20241008	110534	57	100.00	KOSDAQ	화학	N	N	N	N	N	1003	-2	5	-0.20	17351027	17323	22.14	1003	1008	999	1306	704	1005	1001.60	1.30	-653	1041	1022	996	977	951	1032	987	276	301	500	700	1	1	55107517	553	12.54	0.46	12	0.03	80.00	2165.00	1700	20240402	-41.00	888	20240805	12.95	1700	-41.00	20240402	888	12.95	20240805	1700	-41.00	20240402	888	12.95	20240805	3.53	N	052900	500	275 억	717678	N	N	N	N
135	20241008	100536	57	100.00	KOSDAQ	화학	N	N	N	N	N	1003	-2	5	-0.20	14853245	14829	18.95	1003	1008	999	1306	704	1005	1001.62	1.30	-355	1041	1022	996	977	951	1032	987	276	301	500	700	1	1	55107517	553	12.54	0.46	12	0.03	80.00	2165.00	1700	20240402	-41.00	888	20240805	12.95	1700	-41.00	20240402	888	12.95	20240805	1700	-41.00	20240402	888	12.95	20240805	3.53	N	052900	500	275 억	717678	N	N	N	N
136	20241008	090533	57	100.00	KOSDAQ	화학	N	N	N	N	N	1006	1	2	0.10	6870634	6853	8.76	1003	1006	999	1306	704	1005	1002.55	1.30	615	1041	1022	996	977	951	1032	987	276	301	500	700	1	1	55107517	554	12.57	0.46	12	0.01	80.00	2165.00	1700	20240402	-40.82	888	20240805	13.29	1700	-40.82	20240402	888	13.29	20240805	1700	-40.82	20240402	888	13.29	20240805	3.53	N	052900	500	275 억	717678	N	N	N	N
137	20241007	160534	57	100.00	KOSDAQ	화학	N	N	N	N	N	1005	19	2	1.93	78098369	78237	61.17	986	1015	970	1281	691	986	998.23	1.30	-806	1030	1008	971	949	912	989	930	276	295	500	690	1	1	55107517	554	12.56	0.46	12	0.14	80.00	2165.00	1700	20240402	-40.88	888	20240805	13.18	1700	-40.88	20240402	888	13.18	20240805	1700	-40.88	20240402	888	13.18	20240805	3.52	N	052900	500	275 억	714658	N	N	N	N
138	20241007	150518	57	100.00	KOSDAQ	화학	N	N	N	N	N	999	13	2	1.32	72532403	72686	56.83	986	1015	970	1281	691	986	997.89	1.30	-729	1030	1008	971	949	912	989	930	276	295	500	690	1	1	55107517	551	12.49	0.46	12	0.13	80.00	2165.00	1700	20240402	-41.24	888	20240805	12.50	1700	-41.24	20240402	888	12.50	20240805	1700	-41.24	20240402	888	12.50	20240805	3.52	N	052900	500	275 억	714658	N	N	N	N
139	20241007	140537	57	100.00	KOSDAQ	화학	N	N	N	N	N	1000	14	2	1.42	64423593	64573	50.49	986	1015	970	1281	691	986	997.69	1.30	-173	1030	1008	971	949	912	989	930	276	295	500	690	1	1	55107517	551	12.50	0.46	12	0.12	80.00	2165.00	1700	20240402	-41.18	888	20240805	12.61	1700	-41.18	20240402	888	12.61	20240805	1700	-41.18	20240402	888	12.61	20240805	3.52	N	052900	500	275 억	714658	N	N	N	N
140	20241007	130521	57	100.00	KOSDAQ	화학	N	N	N	N	N	1000	14	2	1.42	54160665	54299	42.45	986	1015	970	1281	691	986	997.45	1.30	-2413	1030	1008	971	949	912	989	930	276	295	500	690	1	1	55107517	551	12.50	0.46	12	0.10	80.00	2165.00	1700	20240402	-41.18	888	20240805	12.61	1700	-41.18	20240402	888	12.61	20240805	1700	-41.18	20240402	888	12.61	20240805	3.52	N	052900	500	275 억	714658	N	N	N	N
141	20241007	120552	57	100.00	KOSDAQ	화학	N	N	N	N	N	1002	16	2	1.62	52779867	52920	41.38	986	1015	970	1281	691	986	997.35	1.30	-2394	1030	1008	971	949	912	989	930	276	295	500	690	1	1	55107517	552	12.53	0.46	12	0.10	80.00	2165.00	1700	20240402	-41.06	888	20240805	12.84	1700	-41.06	20240402	888	12.84	20240805	1700	-41.06	20240402	888	12.84	20240805	3.52	N	052900	500	275 억	714658	N	N	N	N
142	20241007	110513	57	100.00	KOSDAQ	화학	N	N	N	N	N	1003	17	2	1.72	47586171	47735	37.32	986	1015	970	1281	691	986	996.88	1.30	-1799	1030	1008	971	949	912	989	930	276	295	500	690	1	1	55107517	553	12.54	0.46	12	0.09	80.00	2165.00	1700	20240402	-41.00	888	20240805	12.95	1700	-41.00	20240402	888	12.95	20240805	1700	-41.00	20240402	888	12.95	20240805	3.52	N	052900	500	275 억	714658	N	N	N	N
143	20241007	100513	57	100.00	KOSDAQ	화학	N	N	N	N	N	1007	21	2	2.13	15469584	15485	12.11	986	1014	985	1281	691	986	999.00	1.30	-5784	1030	1008	971	949	912	989	930	276	295	500	690	1	1	55107517	555	12.59	0.47	12	0.03	80.00	2165.00	1700	20240402	-40.76	888	20240805	13.40	1700	-40.76	20240402	888	13.40	20240805	1700	-40.76	20240402	888	13.40	20240805	3.52	N	052900	500	275 억	714658	N	N	N	N
144	20241007	090454	57	100.00	KOSDAQ	화학	N	N	N	N	N	986	0	3	0.00	2488388	2524	1.97	986	990	985	1281	691	986	985.89	1.30	-176	1030	1008	971	949	912	989	930	276	295	500	690	1	1	55107517	543	12.32	0.46	12	0.00	80.00	2165.00	1700	20240402	-42.00	888	20240805	11.04	1700	-42.00	20240402	888	11.04	20240805	1700	-42.00	20240402	888	11.04	20240805	3.52	N	052900	500	275 억	714658	N	N	N	N
145	20241004	160457	57	100.00	KOSDAQ	화학	N	N	N	N	N	986	-3	5	-0.30	124352940	127749	69.36	989	993	934	1285	693	989	973.42	1.26	18353	1023	1006	993	976	963	999	969	276	296	500	690	1	1	55107517	543	12.32	0.46	12	0.23	80.00	2165.00	1700	20240402	-42.00	888	20240805	11.04	1700	-42.00	20240402	888	11.04	20240805	1700	-42.00	20240402	888	11.04	20240805	3.46	N	052900	500	275 억	696304	N	N	N	N
146	20241004	150503	57	100.00	KOSDAQ	화학	N	N	N	N	N	984	-5	5	-0.51	116202404	119482	64.87	989	993	934	1285	693	989	972.55	1.26	18568	1023	1006	993	976	963	999	969	276	296	500	690	1	1	55107517	542	12.30	0.45	12	0.22	80.00	2165.00	1700	20240402	-42.12	888	20240805	10.81	1700	-42.12	20240402	888	10.81	20240805	1700	-42.12	20240402	888	10.81	20240805	3.46	N	052900	500	275 억	696304	N	N	N	N
147	20241004	140503	57	100.00	KOSDAQ	화학	N	N	N	N	N	985	-4	5	-0.40	87029661	89618	48.66	989	993	934	1285	693	989	971.12	1.26	15892	1023	1006	993	976	963	999	969	276	296	500	690	1	1	55107517	543	12.31	0.45	12	0.16	80.00	2165.00	1700	20240402	-42.06	888	20240805	10.92	1700	-42.06	20240402	888	10.92	20240805	1700	-42.06	20240402	888	10.92	20240805	3.46	N	052900	500	275 억	696304	N	N	N	N
148	20241004	130502	57	100.00	KOSDAQ	화학	N	N	N	N	N	981	-8	5	-0.81	82283407	84782	46.03	989	993	934	1285	693	989	970.53	1.26	16361	1023	1006	993	976	963	999	969	276	296	500	690	1	1	55107517	541	12.26	0.45	12	0.15	80.00	2165.00	1700	20240402	-42.29	888	20240805	10.47	1700	-42.29	20240402	888	10.47	20240805	1700	-42.29	20240402	888	10.47	20240805	3.46	N	052900	500	275 억	696304	N	N	N	N
149	20241004	120501	57	100.00	KOSDAQ	화학	N	N	N	N	N	989	0	3	0.00	80664851	83138	45.14	989	993	934	1285	693	989	970.25	1.26	16596	1023	1006	993	976	963	999	969	276	296	500	690	1	1	55107517	545	12.36	0.46	12	0.15	80.00	2165.00	1700	20240402	-41.82	888	20240805	11.37	1700	-41.82	20240402	888	11.37	20240805	1700	-41.82	20240402	888	11.37	20240805	3.46	N	052900	500	275 억	696304	N	N	N	N
150	20241004	110501	57	100.00	KOSDAQ	화학	N	N	N	N	N	991	2	2	0.20	67935564	70179	38.10	989	993	934	1285	693	989	968.03	1.26	12466	1023	1006	993	976	963	999	969	276	296	500	690	1	1	55107517	546	12.39	0.46	12	0.13	80.00	2165.00	1700	20240402	-41.71	888	20240805	11.60	1700	-41.71	20240402	888	11.60	20240805	1700	-41.71	20240402	888	11.60	20240805	3.46	N	052900	500	275 억	696304	N	N	N	N
151	20241004	100456	57	100.00	KOSDAQ	화학	N	N	N	N	N	992	3	2	0.30	60870480	63030	34.22	989	993	934	1285	693	989	965.74	1.26	12026	1023	1006	993	976	963	999	969	276	296	500	690	1	1	55107517	547	12.40	0.46	12	0.11	80.00	2165.00	1700	20240402	-41.65	888	20240805	11.71	1700	-41.65	20240402	888	11.71	20240805	1700	-41.65	20240402	888	11.71	20240805	3.46	N	052900	500	275 억	696304	N	N	N	N
152	20241004	090457	57	100.00	KOSDAQ	화학	N	N	N	N	N	989	0	3	0.00	216591	219	0.12	989	989	989	1285	693	989	989.00	1.26	-32	1023	1006	993	976	963	999	969	276	296	500	690	1	1	55107517	545	12.36	0.46	12	0.00	80.00	2165.00	1700	20240402	-41.82	888	20240805	11.37	1700	-41.82	20240402	888	11.37	20240805	1700	-41.82	20240402	888	11.37	20240805	3.46	N	052900	500	275 억	696304	N	N	N	N
153	20241002	160455	57	100.00	KOSDAQ	화학	N	N	N	N	N	989	-32	5	-3.13	182092853	183333	109.78	1007	1010	980	1327	715	1021	993.24	1.29	-22901	1047	1033	1026	1012	1005	1030	1009	276	306	500	710	1	1	55107517	545	12.36	0.46	12	0.33	80.00	2165.00	1700	20240402	-41.82	888	20240805	11.37	1700	-41.82	20240402	888	11.37	20240805	1700	-41.82	20240402	888	11.37	20240805	3.35	N	052900	500	275 억	708545	N	N	N	N
154	20241002	150504	57	100.00	KOSDAQ	화학	N	N	N	N	N	986	-35	5	-3.43	174009590	175157	104.89	1007	1010	980	1327	715	1021	993.45	1.29	-22173	1047	1033	1026	1012	1005	1030	1009	276	306	500	710	1	1	55107517	543	12.32	0.46	12	0.32	80.00	2165.00	1700	20240402	-42.00	888	20240805	11.04	1700	-42.00	20240402	888	11.04	20240805	1700	-42.00	20240402	888	11.04	20240805	3.35	N	052900	500	275 억	708545	N	N	N	N
155	20241002	140502	57	100.00	KOSDAQ	화학	N	N	N	N	N	996	-25	5	-2.45	149083176	149969	89.80	1007	1010	980	1327	715	1021	994.09	1.29	-20974	1047	1033	1026	1012	1005	1030	1009	276	306	500	710	1	1	55107517	549	12.45	0.46	12	0.27	80.00	2165.00	1700	20240402	-41.41	888	20240805	12.16	1700	-41.41	20240402	888	12.16	20240805	1700	-41.41	20240402	888	12.16	20240805	3.35	N	052900	500	275 억	708545	N	N	N	N
156	20241002	130458	57	100.00	KOSDAQ	화학	N	N	N	N	N	999	-22	5	-2.15	146097300	146969	88.01	1007	1010	980	1327	715	1021	994.07	1.29	-20920	1047	1033	1026	1012	1005	1030	1009	276	306	500	710	1	1	55107517	551	12.49	0.46	12	0.27	80.00	2165.00	1700	20240402	-41.24	888	20240805	12.50	1700	-41.24	20240402	888	12.50	20240805	1700	-41.24	20240402	888	12.50	20240805	3.35	N	052900	500	275 억	708545	N	N	N	N
157	20241002	120455	57	100.00	KOSDAQ	화학	N	N	N	N	N	995	-26	5	-2.55	141632308	142496	85.33	1007	1010	980	1327	715	1021	993.94	1.29	-21078	1047	1033	1026	1012	1005	1030	1009	276	306	500	710	1	1	55107517	548	12.44	0.46	12	0.26	80.00	2165.00	1700	20240402	-41.47	888	20240805	12.05	1700	-41.47	20240402	888	12.05	20240805	1700	-41.47	20240402	888	12.05	20240805	3.35	N	052900	500	275 억	708545	N	N	N	N
158	20241002	110450	57	100.00	KOSDAQ	화학	N	N	N	N	N	998	-23	5	-2.25	130031705	130877	78.37	1007	1010	980	1327	715	1021	993.54	1.29	-21033	1047	1033	1026	1012	1005	1030	1009	276	306	500	710	1	1	55107517	550	12.47	0.46	12	0.24	80.00	2165.00	1700	20240402	-41.29	888	20240805	12.39	1700	-41.29	20240402	888	12.39	20240805	1700	-41.29	20240402	888	12.39	20240805	3.35	N	052900	500	275 억	708545	N	N	N	N
159	20241002	100449	57	100.00	KOSDAQ	화학	N	N	N	N	N	988	-33	5	-3.23	117844483	118624	71.03	1007	1010	980	1327	715	1021	993.43	1.29	-10840	1047	1033	1026	1012	1005	1030	1009	276	306	500	710	1	1	55107517	544	12.35	0.46	12	0.22	80.00	2165.00	1700	20240402	-41.88	888	20240805	11.26	1700	-41.88	20240402	888	11.26	20240805	1700	-41.88	20240402	888	11.26	20240805	3.35	N	052900	500	275 억	708545	N	N	N	N
160	20241002	090447	57	100.00	KOSDAQ	화학	N	N	N	N	N	1000	-21	5	-2.06	36944809	36801	22.04	1007	1010	999	1327	715	1021	1003.91	1.29	-2328	1047	1033	1026	1012	1005	1030	1009	276	306	500	710	1	1	55107517	551	12.50	0.46	12	0.07	80.00	2165.00	1700	20240402	-41.18	888	20240805	12.61	1700	-41.18	20240402	888	12.61	20240805	1700	-41.18	20240402	888	12.61	20240805	3.35	N	052900	500	275 억	708545	N	N	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History