KissMeData/056700/price/prices-20241001.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

65 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	160617	57	100.00	KOSDAQ	화학	N	N	N	N	N	1683	11	2	0.66	55664854	33739	151.57	1661	1684	1636	2170	1171	1672	1649.87	0.76	-935	1702	1686	1669	1653	1636	1695	1662	146	498	500	1170	1	1	29135091	490	-3.03	0.52	12	0.12	-556.00	3209.00	2930	20240223	-42.56	1607	20240805	4.73	2930	-42.56	20240223	1607	4.73	20240805	2930	-42.56	20240223	1607	4.73	20240805	2.59	N	056700	500	145 억	222175	N	N	N	N
3	20241031	150624	57	100.00	KOSDAQ	화학	N	N	N	N	N	1651	-21	5	-1.26	47297944	28737	129.10	1661	1669	1636	2170	1171	1672	1645.89	0.76	-634	1702	1686	1669	1653	1636	1695	1662	146	498	500	1170	1	1	29135091	481	-2.97	0.51	12	0.10	-556.00	3209.00	2930	20240223	-43.65	1607	20240805	2.74	2930	-43.65	20240223	1607	2.74	20240805	2930	-43.65	20240223	1607	2.74	20240805	2.59	N	056700	500	145 억	222175	N	N	N	N
4	20241031	140624	57	100.00	KOSDAQ	화학	N	N	N	N	N	1650	-22	5	-1.32	41487571	25223	113.31	1661	1669	1636	2170	1171	1672	1644.83	0.76	-620	1702	1686	1669	1653	1636	1695	1662	146	498	500	1170	1	1	29135091	481	-2.97	0.51	12	0.09	-556.00	3209.00	2930	20240223	-43.69	1607	20240805	2.68	2930	-43.69	20240223	1607	2.68	20240805	2930	-43.69	20240223	1607	2.68	20240805	2.59	N	056700	500	145 억	222175	N	N	N	N
5	20241031	130623	57	100.00	KOSDAQ	화학	N	N	N	N	N	1658	-14	5	-0.84	40804971	24809	111.45	1661	1669	1636	2170	1171	1672	1644.76	0.76	-592	1702	1686	1669	1653	1636	1695	1662	146	498	500	1170	1	1	29135091	483	-2.98	0.52	12	0.09	-556.00	3209.00	2930	20240223	-43.41	1607	20240805	3.17	2930	-43.41	20240223	1607	3.17	20240805	2930	-43.41	20240223	1607	3.17	20240805	2.59	N	056700	500	145 억	222175	N	N	N	N
6	20241031	120623	57	100.00	KOSDAQ	화학	N	N	N	N	N	1656	-16	5	-0.96	18737699	11370	51.08	1661	1669	1642	2170	1171	1672	1647.99	0.76	-544	1702	1686	1669	1653	1636	1695	1662	146	498	500	1170	1	1	29135091	482	-2.98	0.52	12	0.04	-556.00	3209.00	2930	20240223	-43.48	1607	20240805	3.05	2930	-43.48	20240223	1607	3.05	20240805	2930	-43.48	20240223	1607	3.05	20240805	2.59	N	056700	500	145 억	222175	N	N	N	N
7	20241031	110624	57	100.00	KOSDAQ	화학	N	N	N	N	N	1659	-13	5	-0.78	16727125	10148	45.59	1661	1669	1642	2170	1171	1672	1648.32	0.76	-508	1702	1686	1669	1653	1636	1695	1662	146	498	500	1170	1	1	29135091	483	-2.98	0.52	12	0.03	-556.00	3209.00	2930	20240223	-43.38	1607	20240805	3.24	2930	-43.38	20240223	1607	3.24	20240805	2930	-43.38	20240223	1607	3.24	20240805	2.59	N	056700	500	145 억	222175	N	N	N	N
8	20241031	100624	57	100.00	KOSDAQ	화학	N	N	N	N	N	1646	-26	5	-1.56	8440695	5115	22.98	1661	1669	1642	2170	1171	1672	1650.18	0.76	-508	1702	1686	1669	1653	1636	1695	1662	146	498	500	1170	1	1	29135091	480	-2.96	0.51	12	0.02	-556.00	3209.00	2930	20240223	-43.82	1607	20240805	2.43	2930	-43.82	20240223	1607	2.43	20240805	2930	-43.82	20240223	1607	2.43	20240805	2.59	N	056700	500	145 억	222175	N	N	N	N
9	20241031	090621	57	100.00	KOSDAQ	화학	N	N	N	N	N	1668	-4	5	-0.24	353800	213	0.96	1661	1668	1661	2170	1171	1672	1661.03	0.76	-176	1702	1686	1669	1653	1636	1695	1662	146	498	500	1170	1	1	29135091	486	-3.00	0.52	12	0.00	-556.00	3209.00	2930	20240223	-43.07	1607	20240805	3.80	2930	-43.07	20240223	1607	3.80	20240805	2930	-43.07	20240223	1607	3.80	20240805	2.59	N	056700	500	145 억	222175	N	N	N	N
10	20241030	160619	57	100.00	KOSDAQ	화학	N	N	N	N	N	1672	-1	5	-0.06	37253452	22260	636.73	1660	1685	1652	2170	1172	1673	1673.56	0.76	-557	1699	1686	1679	1666	1659	1682	1662	146	497	500	1170	1	1	29135091	487	-3.01	0.52	12	0.08	-556.00	3209.00	2930	20240223	-42.94	1607	20240805	4.04	2930	-42.94	20240223	1607	4.04	20240805	2930	-42.94	20240223	1607	4.04	20240805	2.59	N	056700	500	145 억	222732	N	N	N	N
11	20241030	150634	57	100.00	KOSDAQ	화학	N	N	N	N	N	1671	-2	5	-0.12	34961240	20889	597.51	1660	1685	1652	2170	1172	1673	1673.67	0.76	-469	1699	1686	1679	1666	1659	1682	1662	146	497	500	1170	1	1	29135091	487	-3.01	0.52	12	0.07	-556.00	3209.00	2930	20240223	-42.97	1607	20240805	3.98	2930	-42.97	20240223	1607	3.98	20240805	2930	-42.97	20240223	1607	3.98	20240805	2.59	N	056700	500	145 억	222732	N	N	N	N
12	20241030	140624	57	100.00	KOSDAQ	화학	N	N	N	N	N	1670	-3	5	-0.18	31751543	18963	542.42	1660	1685	1652	2170	1172	1673	1674.39	0.76	-76	1699	1686	1679	1666	1659	1682	1662	146	497	500	1170	1	1	29135091	487	-3.00	0.52	12	0.07	-556.00	3209.00	2930	20240223	-43.00	1607	20240805	3.92	2930	-43.00	20240223	1607	3.92	20240805	2930	-43.00	20240223	1607	3.92	20240805	2.59	N	056700	500	145 억	222732	N	N	N	N
13	20241030	130625	57	100.00	KOSDAQ	화학	N	N	N	N	N	1675	2	2	0.12	29067600	17348	496.22	1660	1685	1652	2170	1172	1673	1675.56	0.76	-14	1699	1686	1679	1666	1659	1682	1662	146	497	500	1170	1	1	29135091	488	-3.01	0.52	12	0.06	-556.00	3209.00	2930	20240223	-42.83	1607	20240805	4.23	2930	-42.83	20240223	1607	4.23	20240805	2930	-42.83	20240223	1607	4.23	20240805	2.59	N	056700	500	145 억	222732	N	N	N	N
14	20241030	120633	57	100.00	KOSDAQ	화학	N	N	N	N	N	1685	12	2	0.72	24771541	14785	422.91	1660	1685	1652	2170	1172	1673	1675.45	0.76	-14	1699	1686	1679	1666	1659	1682	1662	146	497	500	1170	1	1	29135091	491	-3.03	0.53	12	0.05	-556.00	3209.00	2930	20240223	-42.49	1607	20240805	4.85	2930	-42.49	20240223	1607	4.85	20240805	2930	-42.49	20240223	1607	4.85	20240805	2.59	N	056700	500	145 억	222732	N	N	N	N
15	20241030	110623	57	100.00	KOSDAQ	화학	N	N	N	N	N	1675	2	2	0.12	6449418	3886	111.16	1660	1685	1652	2170	1172	1673	1659.65	0.76	94	1699	1686	1679	1666	1659	1682	1662	146	497	500	1170	1	1	29135091	488	-3.01	0.52	12	0.01	-556.00	3209.00	2930	20240223	-42.83	1607	20240805	4.23	2930	-42.83	20240223	1607	4.23	20240805	2930	-42.83	20240223	1607	4.23	20240805	2.59	N	056700	500	145 억	222732	N	N	N	N
16	20241030	100621	57	100.00	KOSDAQ	화학	N	N	N	N	N	1660	-13	5	-0.78	1851704	1117	31.95	1660	1685	1652	2170	1172	1673	1657.75	0.76	94	1699	1686	1679	1666	1659	1682	1662	146	497	500	1170	1	1	29135091	484	-2.99	0.52	12	0.00	-556.00	3209.00	2930	20240223	-43.34	1607	20240805	3.30	2930	-43.34	20240223	1607	3.30	20240805	2930	-43.34	20240223	1607	3.30	20240805	2.59	N	056700	500	145 억	222732	N	N	N	N
17	20241030	090625	57	100.00	KOSDAQ	화학	N	N	N	N	N	1684	11	2	0.66	115135	69	1.97	1660	1685	1660	2170	1172	1673	1668.62	0.76	-6	1699	1686	1679	1666	1659	1682	1662	146	497	500	1170	1	1	29135091	491	-3.03	0.52	12	0.00	-556.00	3209.00	2930	20240223	-42.53	1607	20240805	4.79	2930	-42.53	20240223	1607	4.79	20240805	2930	-42.53	20240223	1607	4.79	20240805	2.59	N	056700	500	145 억	222732	N	N	N	N
18	20241029	160602	57	100.00	KOSDAQ	화학	N	N	N	N	N	1673	-9	5	-0.54	5877381	3496	19.87	1682	1692	1672	2185	1178	1682	1681.20	0.77	-629	1710	1695	1673	1658	1636	1685	1648	146	503	500	1170	1	1	29135091	487	-3.01	0.52	12	0.01	-556.00	3209.00	2930	20240223	-42.90	1607	20240805	4.11	2930	-42.90	20240223	1607	4.11	20240805	2930	-42.90	20240223	1607	4.11	20240805	2.60	N	056700	500	145 억	223302	N	N	N	N
19	20241029	150612	57	100.00	KOSDAQ	화학	N	N	N	N	N	1673	-9	5	-0.54	4915044	2921	16.60	1682	1692	1672	2185	1178	1682	1682.66	0.77	-629	1710	1695	1673	1658	1636	1685	1648	146	503	500	1170	1	1	29135091	487	-3.01	0.52	12	0.01	-556.00	3209.00	2930	20240223	-42.90	1607	20240805	4.11	2930	-42.90	20240223	1607	4.11	20240805	2930	-42.90	20240223	1607	4.11	20240805	2.60	N	056700	500	145 억	223302	N	N	N	N
20	20241029	140548	57	100.00	KOSDAQ	화학	N	N	N	N	N	1682	0	3	0.00	4448426	2643	15.02	1682	1692	1681	2185	1178	1682	1683.10	0.77	-629	1710	1695	1673	1658	1636	1685	1648	146	503	500	1170	1	1	29135091	490	-3.03	0.52	12	0.01	-556.00	3209.00	2930	20240223	-42.59	1607	20240805	4.67	2930	-42.59	20240223	1607	4.67	20240805	2930	-42.59	20240223	1607	4.67	20240805	2.60	N	056700	500	145 억	223302	N	N	N	N
21	20241029	130606	57	100.00	KOSDAQ	화학	N	N	N	N	N	1689	7	2	0.42	2618146	1555	8.84	1682	1692	1681	2185	1178	1682	1683.70	0.77	-629	1710	1695	1673	1658	1636	1685	1648	146	503	500	1170	1	1	29135091	492	-3.04	0.53	12	0.01	-556.00	3209.00	2930	20240223	-42.35	1607	20240805	5.10	2930	-42.35	20240223	1607	5.10	20240805	2930	-42.35	20240223	1607	5.10	20240805	2.60	N	056700	500	145 억	223302	N	N	N	N
22	20241029	120609	57	100.00	KOSDAQ	화학	N	N	N	N	N	1689	7	2	0.42	2520191	1497	8.51	1682	1692	1681	2185	1178	1682	1683.49	0.77	-629	1710	1695	1673	1658	1636	1685	1648	146	503	500	1170	1	1	29135091	492	-3.04	0.53	12	0.01	-556.00	3209.00	2930	20240223	-42.35	1607	20240805	5.10	2930	-42.35	20240223	1607	5.10	20240805	2930	-42.35	20240223	1607	5.10	20240805	2.60	N	056700	500	145 억	223302	N	N	N	N
23	20241029	110625	57	100.00	KOSDAQ	화학	N	N	N	N	N	1684	2	2	0.12	1605679	954	5.42	1682	1692	1681	2185	1178	1682	1683.10	0.77	-629	1710	1695	1673	1658	1636	1685	1648	146	503	500	1170	1	1	29135091	491	-3.03	0.52	12	0.00	-556.00	3209.00	2930	20240223	-42.53	1607	20240805	4.79	2930	-42.53	20240223	1607	4.79	20240805	2930	-42.53	20240223	1607	4.79	20240805	2.60	N	056700	500	145 억	223302	N	N	N	N
24	20241029	100608	57	100.00	KOSDAQ	화학	N	N	N	N	N	1690	8	2	0.48	1335508	794	4.51	1682	1692	1681	2185	1178	1682	1682.00	0.77	-586	1710	1695	1673	1658	1636	1685	1648	146	503	500	1170	1	1	29135091	492	-3.04	0.53	12	0.00	-556.00	3209.00	2930	20240223	-42.32	1607	20240805	5.16	2930	-42.32	20240223	1607	5.16	20240805	2930	-42.32	20240223	1607	5.16	20240805	2.60	N	056700	500	145 억	223302	N	N	N	N
25	20241028	160601	57	100.00	KOSDAQ	화학	N	N	N	N	N	1682	-6	5	-0.36	29355008	17596	47.76	1688	1688	1651	2190	1182	1688	1668.27	0.76	1904	1725	1706	1686	1667	1647	1696	1657	146	502	500	1180	1	1	29135091	490	-3.03	0.52	12	0.06	-556.00	3209.00	2930	20240223	-42.59	1607	20240805	4.67	2930	-42.59	20240223	1607	4.67	20240805	2930	-42.59	20240223	1607	4.67	20240805	2.64	N	056700	500	145 억	221398	N	N	N	N
26	20241028	150605	57	100.00	KOSDAQ	화학	N	N	N	N	N	1684	-4	5	-0.24	26950121	16165	43.87	1688	1688	1651	2190	1182	1688	1667.19	0.76	2028	1725	1706	1686	1667	1647	1696	1657	146	502	500	1180	1	1	29135091	491	-3.03	0.52	12	0.06	-556.00	3209.00	2930	20240223	-42.53	1607	20240805	4.79	2930	-42.53	20240223	1607	4.79	20240805	2930	-42.53	20240223	1607	4.79	20240805	2.64	N	056700	500	145 억	221398	N	N	N	N
27	20241028	140607	57	100.00	KOSDAQ	화학	N	N	N	N	N	1676	-12	5	-0.71	24184399	14511	39.38	1688	1688	1651	2190	1182	1688	1666.63	0.76	2046	1725	1706	1686	1667	1647	1696	1657	146	502	500	1180	1	1	29135091	488	-3.01	0.52	12	0.05	-556.00	3209.00	2930	20240223	-42.80	1607	20240805	4.29	2930	-42.80	20240223	1607	4.29	20240805	2930	-42.80	20240223	1607	4.29	20240805	2.64	N	056700	500	145 억	221398	N	N	N	N
28	20241028	130603	57	100.00	KOSDAQ	화학	N	N	N	N	N	1687	-1	5	-0.06	22226105	13343	36.21	1688	1688	1651	2190	1182	1688	1665.75	0.76	1856	1725	1706	1686	1667	1647	1696	1657	146	502	500	1180	1	1	29135091	492	-3.03	0.53	12	0.05	-556.00	3209.00	2930	20240223	-42.42	1607	20240805	4.98	2930	-42.42	20240223	1607	4.98	20240805	2930	-42.42	20240223	1607	4.98	20240805	2.64	N	056700	500	145 억	221398	N	N	N	N
29	20241028	120605	57	100.00	KOSDAQ	화학	N	N	N	N	N	1676	-12	5	-0.71	19073376	11465	31.12	1688	1688	1651	2190	1182	1688	1663.62	0.76	1825	1725	1706	1686	1667	1647	1696	1657	146	502	500	1180	1	1	29135091	488	-3.01	0.52	12	0.04	-556.00	3209.00	2930	20240223	-42.80	1607	20240805	4.29	2930	-42.80	20240223	1607	4.29	20240805	2930	-42.80	20240223	1607	4.29	20240805	2.64	N	056700	500	145 억	221398	N	N	N	N
30	20241028	110516	57	100.00	KOSDAQ	화학	N	N	N	N	N	1665	-23	5	-1.36	17668090	10623	28.83	1688	1688	1651	2190	1182	1688	1663.19	0.76	2093	1725	1706	1686	1667	1647	1696	1657	146	502	500	1180	1	1	29135091	485	-2.99	0.52	12	0.04	-556.00	3209.00	2930	20240223	-43.17	1607	20240805	3.61	2930	-43.17	20240223	1607	3.61	20240805	2930	-43.17	20240223	1607	3.61	20240805	2.64	N	056700	500	145 억	221398	N	N	N	N
31	20241028	100601	57	100.00	KOSDAQ	화학	N	N	N	N	N	1662	-26	5	-1.54	7743663	4652	12.63	1688	1688	1651	2190	1182	1688	1664.59	0.76	2759	1725	1706	1686	1667	1647	1696	1657	146	502	500	1180	1	1	29135091	484	-2.99	0.52	12	0.02	-556.00	3209.00	2930	20240223	-43.28	1607	20240805	3.42	2930	-43.28	20240223	1607	3.42	20240805	2930	-43.28	20240223	1607	3.42	20240805	2.64	N	056700	500	145 억	221398	N	N	N	N
32	20241028	090601	57	100.00	KOSDAQ	화학	N	N	N	N	N	1686	-2	5	-0.12	1879041	1125	3.05	1688	1688	1651	2190	1182	1688	1670.26	0.76	238	1725	1706	1686	1667	1647	1696	1657	146	502	500	1180	1	1	29135091	491	-3.03	0.53	12	0.00	-556.00	3209.00	2930	20240223	-42.46	1607	20240805	4.92	2930	-42.46	20240223	1607	4.92	20240805	2930	-42.46	20240223	1607	4.92	20240805	2.64	N	056700	500	145 억	221398	N	N	N	N
33	20241025	160600	57	100.00	KOSDAQ	화학	N	N	N	N	N	1688	-3	5	-0.18	61766783	36846	87.99	1691	1705	1666	2195	1184	1691	1676.35	0.76	-210	1755	1722	1688	1655	1621	1739	1672	146	504	500	1180	1	1	29135091	492	-3.04	0.53	12	0.13	-556.00	3209.00	2930	20240223	-42.39	1607	20240805	5.04	2930	-42.39	20240223	1607	5.04	20240805	2930	-42.39	20240223	1607	5.04	20240805	2.68	N	056700	500	145 억	221267	N	N	N	N
34	20241025	150604	57	100.00	KOSDAQ	화학	N	N	N	N	N	1673	-18	5	-1.06	58250755	34760	83.01	1691	1705	1666	2195	1184	1691	1675.80	0.76	120	1755	1722	1688	1655	1621	1739	1672	146	504	500	1180	1	1	29135091	487	-3.01	0.52	12	0.12	-556.00	3209.00	2930	20240223	-42.90	1607	20240805	4.11	2930	-42.90	20240223	1607	4.11	20240805	2930	-42.90	20240223	1607	4.11	20240805	2.68	N	056700	500	145 억	221267	N	N	N	N
35	20241025	140602	57	100.00	KOSDAQ	화학	N	N	N	N	N	1674	-17	5	-1.01	55792246	33288	79.50	1691	1705	1667	2195	1184	1691	1676.05	0.76	616	1755	1722	1688	1655	1621	1739	1672	146	504	500	1180	1	1	29135091	488	-3.01	0.52	12	0.11	-556.00	3209.00	2930	20240223	-42.87	1607	20240805	4.17	2930	-42.87	20240223	1607	4.17	20240805	2930	-42.87	20240223	1607	4.17	20240805	2.68	N	056700	500	145 억	221267	N	N	N	N
36	20241025	130605	57	100.00	KOSDAQ	화학	N	N	N	N	N	1678	-13	5	-0.77	54938423	32776	78.27	1691	1705	1668	2195	1184	1691	1676.18	0.76	1112	1755	1722	1688	1655	1621	1739	1672	146	504	500	1180	1	1	29135091	489	-3.02	0.52	12	0.11	-556.00	3209.00	2930	20240223	-42.73	1607	20240805	4.42	2930	-42.73	20240223	1607	4.42	20240805	2930	-42.73	20240223	1607	4.42	20240805	2.68	N	056700	500	145 억	221267	N	N	N	N
37	20241025	120605	57	100.00	KOSDAQ	화학	N	N	N	N	N	1668	-23	5	-1.36	54899829	32753	78.22	1691	1705	1668	2195	1184	1691	1676.18	0.76	1129	1755	1722	1688	1655	1621	1739	1672	146	504	500	1180	1	1	29135091	486	-3.00	0.52	12	0.11	-556.00	3209.00	2930	20240223	-43.07	1607	20240805	3.80	2930	-43.07	20240223	1607	3.80	20240805	2930	-43.07	20240223	1607	3.80	20240805	2.68	N	056700	500	145 억	221267	N	N	N	N
38	20241025	110600	57	100.00	KOSDAQ	화학	N	N	N	N	N	1671	-20	5	-1.18	41181726	24536	58.59	1691	1705	1671	2195	1184	1691	1678.42	0.76	1129	1755	1722	1688	1655	1621	1739	1672	146	504	500	1180	1	1	29135091	487	-3.01	0.52	12	0.08	-556.00	3209.00	2930	20240223	-42.97	1607	20240805	3.98	2930	-42.97	20240223	1607	3.98	20240805	2930	-42.97	20240223	1607	3.98	20240805	2.68	N	056700	500	145 억	221267	N	N	N	N
39	20241025	100602	57	100.00	KOSDAQ	화학	N	N	N	N	N	1682	-9	5	-0.53	15267971	9074	21.67	1691	1705	1674	2195	1184	1691	1682.61	0.76	1131	1755	1722	1688	1655	1621	1739	1672	146	504	500	1180	1	1	29135091	490	-3.03	0.52	12	0.03	-556.00	3209.00	2930	20240223	-42.59	1607	20240805	4.67	2930	-42.59	20240223	1607	4.67	20240805	2930	-42.59	20240223	1607	4.67	20240805	2.68	N	056700	500	145 억	221267	N	N	N	N
40	20241025	090603	57	100.00	KOSDAQ	화학	N	N	N	N	N	1691	0	3	0.00	71022	42	0.10	1691	1691	1691	2195	1184	1691	1691.00	0.76	-6	1755	1722	1688	1655	1621	1739	1672	146	504	500	1180	1	1	29135091	493	-3.04	0.53	12	0.00	-556.00	3209.00	2930	20240223	-42.29	1607	20240805	5.23	2930	-42.29	20240223	1607	5.23	20240805	2930	-42.29	20240223	1607	5.23	20240805	2.68	N	056700	500	145 억	221267	N	N	N	N
41	20241024	160552	57	100.00	KOSDAQ	화학	N	N	N	N	N	1691	17	2	1.02	70929931	41870	20.80	1664	1721	1654	2175	1172	1674	1694.13	0.77	-1841	1712	1693	1664	1645	1616	1702	1654	146	501	500	1170	1	1	29135091	493	-3.04	0.53	12	0.14	-556.00	3209.00	2930	20240223	-42.29	1607	20240805	5.23	2930	-42.29	20240223	1607	5.23	20240805	2930	-42.29	20240223	1607	5.23	20240805	2.66	N	056700	500	145 억	223108	N	N	N	N
42	20241024	150557	57	100.00	KOSDAQ	화학	N	N	N	N	N	1700	26	2	1.55	58313862	34414	17.10	1664	1721	1654	2175	1172	1674	1694.48	0.77	-1841	1712	1693	1664	1645	1616	1702	1654	146	501	500	1170	1	1	29135091	495	-3.06	0.53	12	0.12	-556.00	3209.00	2930	20240223	-41.98	1607	20240805	5.79	2930	-41.98	20240223	1607	5.79	20240805	2930	-41.98	20240223	1607	5.79	20240805	2.66	N	056700	500	145 억	223108	N	N	N	N
43	20241024	140546	57	100.00	KOSDAQ	화학	N	N	N	N	N	1713	39	2	2.33	42930940	25377	12.61	1664	1721	1654	2175	1172	1674	1691.73	0.77	-1466	1712	1693	1664	1645	1616	1702	1654	146	501	500	1170	1	1	29135091	499	-3.08	0.53	12	0.09	-556.00	3209.00	2930	20240223	-41.54	1607	20240805	6.60	2930	-41.54	20240223	1607	6.60	20240805	2930	-41.54	20240223	1607	6.60	20240805	2.66	N	056700	500	145 억	223108	N	N	N	N
44	20241024	130556	57	100.00	KOSDAQ	화학	N	N	N	N	N	1715	41	2	2.45	29591830	17594	8.74	1664	1716	1654	2175	1172	1674	1681.93	0.77	-1059	1712	1693	1664	1645	1616	1702	1654	146	501	500	1170	1	1	29135091	500	-3.08	0.53	12	0.06	-556.00	3209.00	2930	20240223	-41.47	1607	20240805	6.72	2930	-41.47	20240223	1607	6.72	20240805	2930	-41.47	20240223	1607	6.72	20240805	2.66	N	056700	500	145 억	223108	N	N	N	N
45	20241024	120555	57	100.00	KOSDAQ	화학	N	N	N	N	N	1690	16	2	0.96	21346688	12742	6.33	1664	1690	1654	2175	1172	1674	1675.30	0.77	-1584	1712	1693	1664	1645	1616	1702	1654	146	501	500	1170	1	1	29135091	492	-3.04	0.53	12	0.04	-556.00	3209.00	2930	20240223	-42.32	1607	20240805	5.16	2930	-42.32	20240223	1607	5.16	20240805	2930	-42.32	20240223	1607	5.16	20240805	2.66	N	056700	500	145 억	223108	N	N	N	N
46	20241024	110559	57	100.00	KOSDAQ	화학	N	N	N	N	N	1680	6	2	0.36	16013059	9573	4.76	1664	1680	1654	2175	1172	1674	1672.73	0.77	-1584	1712	1693	1664	1645	1616	1702	1654	146	501	500	1170	1	1	29135091	489	-3.02	0.52	12	0.03	-556.00	3209.00	2930	20240223	-42.66	1607	20240805	4.54	2930	-42.66	20240223	1607	4.54	20240805	2930	-42.66	20240223	1607	4.54	20240805	2.66	N	056700	500	145 억	223108	N	N	N	N
47	20241024	100608	57	100.00	KOSDAQ	화학	N	N	N	N	N	1665	-9	5	-0.54	12174857	7282	3.62	1664	1678	1654	2175	1172	1674	1671.91	0.77	-1566	1712	1693	1664	1645	1616	1702	1654	146	501	500	1170	1	1	29135091	485	-2.99	0.52	12	0.02	-556.00	3209.00	2930	20240223	-43.17	1607	20240805	3.61	2930	-43.17	20240223	1607	3.61	20240805	2930	-43.17	20240223	1607	3.61	20240805	2.66	N	056700	500	145 억	223108	N	N	N	N
48	20241024	090618	57	100.00	KOSDAQ	화학	N	N	N	N	N	1663	-11	5	-0.66	743815	447	0.22	1664	1671	1663	2175	1172	1674	1664.02	0.77	-39	1712	1693	1664	1645	1616	1702	1654	146	501	500	1170	1	1	29135091	485	-2.99	0.52	12	0.00	-556.00	3209.00	2930	20240223	-43.24	1607	20240805	3.48	2930	-43.24	20240223	1607	3.48	20240805	2930	-43.24	20240223	1607	3.48	20240805	2.66	N	056700	500	145 억	223108	N	N	N	N
49	20241023	160556	57	100.00	KOSDAQ	화학	N	N	N	N	N	1674	-46	5	-2.67	331074565	200141	21.02	1636	1683	1635	2235	1204	1720	1653.65	0.77	-2661	1760	1740	1718	1698	1676	1729	1687	146	515	500	1200	1	1	29135091	488	-3.01	0.52	12	0.69	-556.00	3209.00	2930	20240223	-42.87	1607	20240805	4.17	2930	-42.87	20240223	1607	4.17	20240805	2930	-42.87	20240223	1607	4.17	20240805	2.66	N	056700	500	145 억	225769	N	N	N	N
50	20241023	150608	57	100.00	KOSDAQ	화학	N	N	N	N	N	1671	-49	5	-2.85	302087529	182818	19.20	1636	1683	1635	2235	1204	1720	1652.39	0.77	-2150	1760	1740	1718	1698	1676	1729	1687	146	515	500	1200	1	1	29135091	487	-3.01	0.52	12	0.63	-556.00	3209.00	2930	20240223	-42.97	1607	20240805	3.98	2930	-42.97	20240223	1607	3.98	20240805	2930	-42.97	20240223	1607	3.98	20240805	2.66	N	056700	500	145 억	225769	N	N	N	N
51	20241023	140609	57	100.00	KOSDAQ	화학	N	N	N	N	N	1669	-51	5	-2.97	292196960	176908	18.58	1636	1675	1635	2235	1204	1720	1651.69	0.77	-1222	1760	1740	1718	1698	1676	1729	1687	146	515	500	1200	1	1	29135091	486	-3.00	0.52	12	0.61	-556.00	3209.00	2930	20240223	-43.04	1607	20240805	3.86	2930	-43.04	20240223	1607	3.86	20240805	2930	-43.04	20240223	1607	3.86	20240805	2.66	N	056700	500	145 억	225769	N	N	N	N
52	20241023	130600	57	100.00	KOSDAQ	화학	N	N	N	N	N	1660	-60	5	-3.49	277180453	167896	17.63	1636	1675	1635	2235	1204	1720	1650.91	0.77	-1097	1760	1740	1718	1698	1676	1729	1687	146	515	500	1200	1	1	29135091	484	-2.99	0.52	12	0.58	-556.00	3209.00	2930	20240223	-43.34	1607	20240805	3.30	2930	-43.34	20240223	1607	3.30	20240805	2930	-43.34	20240223	1607	3.30	20240805	2.66	N	056700	500	145 억	225769	N	N	N	N
53	20241023	120558	57	100.00	KOSDAQ	화학	N	N	N	N	N	1658	-62	5	-3.60	274388563	166216	17.46	1636	1675	1635	2235	1204	1720	1650.80	0.77	-1097	1760	1740	1718	1698	1676	1729	1687	146	515	500	1200	1	1	29135091	483	-2.98	0.52	12	0.57	-556.00	3209.00	2930	20240223	-43.41	1607	20240805	3.17	2930	-43.41	20240223	1607	3.17	20240805	2930	-43.41	20240223	1607	3.17	20240805	2.66	N	056700	500	145 억	225769	N	N	N	N
54	20241023	110555	57	100.00	KOSDAQ	화학	N	N	N	N	N	1660	-60	5	-3.49	253185324	153432	16.11	1636	1675	1635	2235	1204	1720	1650.15	0.77	-1407	1760	1740	1718	1698	1676	1729	1687	146	515	500	1200	1	1	29135091	484	-2.99	0.52	12	0.53	-556.00	3209.00	2930	20240223	-43.34	1607	20240805	3.30	2930	-43.34	20240223	1607	3.30	20240805	2930	-43.34	20240223	1607	3.30	20240805	2.66	N	056700	500	145 억	225769	N	N	N	N
55	20241023	100558	57	100.00	KOSDAQ	화학	N	N	N	N	N	1663	-57	5	-3.31	223738938	135635	14.25	1636	1675	1635	2235	1204	1720	1649.57	0.77	-1386	1760	1740	1718	1698	1676	1729	1687	146	515	500	1200	1	1	29135091	485	-2.99	0.52	12	0.47	-556.00	3209.00	2930	20240223	-43.24	1607	20240805	3.48	2930	-43.24	20240223	1607	3.48	20240805	2930	-43.24	20240223	1607	3.48	20240805	2.66	N	056700	500	145 억	225769	N	N	N	N
56	20241023	090558	57	100.00	KOSDAQ	화학	N	N	N	N	N	1660	-60	5	-3.49	82040963	49976	5.25	1636	1660	1635	2235	1204	1720	1641.61	0.77	5772	1760	1740	1718	1698	1676	1729	1687	146	515	500	1200	1	1	29135091	484	-2.99	0.52	12	0.17	-556.00	3209.00	2930	20240223	-43.34	1607	20240805	3.30	2930	-43.34	20240223	1607	3.30	20240805	2930	-43.34	20240223	1607	3.30	20240805	2.66	N	056700	500	145 억	225769	N	N	N	N
57	20241022	160550	57	100.00	KOSDAQ	화학	N	N	N	N	N	1720	-19	5	-1.09	76759452	45040	504.54	1738	1738	1696	2260	1218	1739	1704.25	0.79	-3353	1758	1748	1730	1720	1702	1753	1725	146	521	500	1210	1	1	29135091	501	-3.09	0.54	12	0.15	-556.00	3209.00	2930	20240223	-41.30	1607	20240805	7.03	2930	-41.30	20240223	1607	7.03	20240805	2930	-41.30	20240223	1607	7.03	20240805	2.65	N	056700	500	145 억	229119	N	N	N	N
58	20241022	150557	57	100.00	KOSDAQ	화학	N	N	N	N	N	1706	-33	5	-1.90	62388989	36673	410.81	1738	1738	1696	2260	1218	1739	1701.22	0.79	-3059	1758	1748	1730	1720	1702	1753	1725	146	521	500	1210	1	1	29135091	497	-3.07	0.53	12	0.13	-556.00	3209.00	2930	20240223	-41.77	1607	20240805	6.16	2930	-41.77	20240223	1607	6.16	20240805	2930	-41.77	20240223	1607	6.16	20240805	2.65	N	056700	500	145 억	229119	N	N	N	N
59	20241022	140558	57	100.00	KOSDAQ	화학	N	N	N	N	N	1696	-43	5	-2.47	60406526	35505	397.73	1738	1738	1696	2260	1218	1739	1701.35	0.79	-3059	1758	1748	1730	1720	1702	1753	1725	146	521	500	1210	1	1	29135091	494	-3.05	0.53	12	0.12	-556.00	3209.00	2930	20240223	-42.12	1607	20240805	5.54	2930	-42.12	20240223	1607	5.54	20240805	2930	-42.12	20240223	1607	5.54	20240805	2.65	N	056700	500	145 억	229119	N	N	N	N
60	20241022	130557	57	100.00	KOSDAQ	화학	N	N	N	N	N	1698	-41	5	-2.36	57356104	33709	377.61	1738	1738	1696	2260	1218	1739	1701.51	0.79	-3059	1758	1748	1730	1720	1702	1753	1725	146	521	500	1210	1	1	29135091	495	-3.05	0.53	12	0.12	-556.00	3209.00	2930	20240223	-42.05	1607	20240805	5.66	2930	-42.05	20240223	1607	5.66	20240805	2930	-42.05	20240223	1607	5.66	20240805	2.65	N	056700	500	145 억	229119	N	N	N	N
61	20241022	120556	57	100.00	KOSDAQ	화학	N	N	N	N	N	1697	-42	5	-2.42	46599282	27377	306.68	1738	1738	1696	2260	1218	1739	1702.13	0.79	-1953	1758	1748	1730	1720	1702	1753	1725	146	521	500	1210	1	1	29135091	494	-3.05	0.53	12	0.09	-556.00	3209.00	2930	20240223	-42.08	1607	20240805	5.60	2930	-42.08	20240223	1607	5.60	20240805	2930	-42.08	20240223	1607	5.60	20240805	2.65	N	056700	500	145 억	229119	N	N	N	N
62	20241022	110553	57	100.00	KOSDAQ	화학	N	N	N	N	N	1698	-41	5	-2.36	43118894	25327	283.71	1738	1738	1696	2260	1218	1739	1702.49	0.79	-1953	1758	1748	1730	1720	1702	1753	1725	146	521	500	1210	1	1	29135091	495	-3.05	0.53	12	0.09	-556.00	3209.00	2930	20240223	-42.05	1607	20240805	5.66	2930	-42.05	20240223	1607	5.66	20240805	2930	-42.05	20240223	1607	5.66	20240805	2.65	N	056700	500	145 억	229119	N	N	N	N
63	20241022	100555	57	100.00	KOSDAQ	화학	N	N	N	N	N	1699	-40	5	-2.30	15886902	9291	104.08	1738	1738	1699	2260	1218	1739	1709.92	0.79	-2732	1758	1748	1730	1720	1702	1753	1725	146	521	500	1210	1	1	29135091	495	-3.06	0.53	12	0.03	-556.00	3209.00	2930	20240223	-42.01	1607	20240805	5.72	2930	-42.01	20240223	1607	5.72	20240805	2930	-42.01	20240223	1607	5.72	20240805	2.65	N	056700	500	145 억	229119	N	N	N	N
64	20241022	090555	57	100.00	KOSDAQ	화학	N	N	N	N	N	1738	-1	5	-0.06	27808	16	0.18	1738	1738	1738	2260	1218	1739	1738.00	0.79	-2	1758	1748	1730	1720	1702	1753	1725	146	521	500	1210	1	1	29135091	506	-3.13	0.54	12	0.00	-556.00	3209.00	2930	20240223	-40.68	1607	20240805	8.15	2930	-40.68	20240223	1607	8.15	20240805	2930	-40.68	20240223	1607	8.15	20240805	2.65	N	056700	500	145 억	229119	N	N	N	N
65	20241021	160550	57	100.00	KOSDAQ	화학	N	N	N	N	N	1739	1	2	0.06	15289326	8870	30.75	1738	1740	1712	2255	1217	1738	1722.68	0.79	-25	1758	1747	1729	1718	1700	1753	1724	146	517	500	1210	1	1	29135091	507	-3.13	0.54	12	0.03	-556.00	3209.00	2930	20240223	-40.65	1607	20240805	8.21	2930	-40.65	20240223	1607	8.21	20240805	2930	-40.65	20240223	1607	8.21	20240805	2.64	N	056700	500	145 억	229144	N	N	N	N
66	20241021	150554	57	100.00	KOSDAQ	화학	N	N	N	N	N	1719	-19	5	-1.09	11186657	6500	22.53	1738	1740	1712	2255	1217	1738	1720.17	0.79	240	1758	1747	1729	1718	1700	1753	1724	146	517	500	1210	1	1	29135091	501	-3.09	0.54	12	0.02	-556.00	3209.00	2930	20240223	-41.33	1607	20240805	6.97	2930	-41.33	20240223	1607	6.97	20240805	2930	-41.33	20240223	1607	6.97	20240805	2.64	N	056700	500	145 억	229144	N	N	N	N
67	20241021	140555	57	100.00	KOSDAQ	화학	N	N	N	N	N	1737	-1	5	-0.06	5695128	3302	11.45	1738	1740	1712	2255	1217	1738	1723.36	0.79	49	1758	1747	1729	1718	1700	1753	1724	146	517	500	1210	1	1	29135091	506	-3.12	0.54	12	0.01	-556.00	3209.00	2930	20240223	-40.72	1607	20240805	8.09	2930	-40.72	20240223	1607	8.09	20240805	2930	-40.72	20240223	1607	8.09	20240805	2.64	N	056700	500	145 억	229144	N	N	N	N
68	20241021	130553	57	100.00	KOSDAQ	화학	N	N	N	N	N	1739	1	2	0.06	4981000	2887	10.01	1738	1740	1712	2255	1217	1738	1723.78	0.79	49	1758	1747	1729	1718	1700	1753	1724	146	517	500	1210	1	1	29135091	507	-3.13	0.54	12	0.01	-556.00	3209.00	2930	20240223	-40.65	1607	20240805	8.21	2930	-40.65	20240223	1607	8.21	20240805	2930	-40.65	20240223	1607	8.21	20240805	2.64	N	056700	500	145 억	229144	N	N	N	N
69	20241021	120554	57	100.00	KOSDAQ	화학	N	N	N	N	N	1740	2	2	0.12	3705721	2146	7.44	1738	1740	1712	2255	1217	1738	1724.89	0.79	49	1758	1747	1729	1718	1700	1753	1724	146	517	500	1210	1	1	29135091	507	-3.13	0.54	12	0.01	-556.00	3209.00	2930	20240223	-40.61	1607	20240805	8.28	2930	-40.61	20240223	1607	8.28	20240805	2930	-40.61	20240223	1607	8.28	20240805	2.64	N	056700	500	145 억	229144	N	N	N	N
70	20241021	110550	57	100.00	KOSDAQ	화학	N	N	N	N	N	1720	-18	5	-1.04	3310837	1919	6.65	1738	1740	1712	2255	1217	1738	1722.82	0.79	49	1758	1747	1729	1718	1700	1753	1724	146	517	500	1210	1	1	29135091	501	-3.09	0.54	12	0.01	-556.00	3209.00	2930	20240223	-41.30	1607	20240805	7.03	2930	-41.30	20240223	1607	7.03	20240805	2930	-41.30	20240223	1607	7.03	20240805	2.64	N	056700	500	145 억	229144	N	N	N	N
71	20241021	100553	57	100.00	KOSDAQ	화학	N	N	N	N	N	1718	-20	5	-1.15	2615018	1516	5.26	1738	1740	1712	2255	1217	1738	1721.55	0.79	43	1758	1747	1729	1718	1700	1753	1724	146	517	500	1210	1	1	29135091	501	-3.09	0.54	12	0.01	-556.00	3209.00	2930	20240223	-41.37	1607	20240805	6.91	2930	-41.37	20240223	1607	6.91	20240805	2930	-41.37	20240223	1607	6.91	20240805	2.64	N	056700	500	145 억	229144	N	N	N	N
72	20241021	090551	57	100.00	KOSDAQ	화학	N	N	N	N	N	1737	-1	5	-0.06	738635	425	1.47	1738	1738	1737	2255	1217	1738	1737.87	0.79	-29	1758	1747	1729	1718	1700	1753	1724	146	517	500	1210	1	1	29135091	506	-3.12	0.54	12	0.00	-556.00	3209.00	2930	20240223	-40.72	1607	20240805	8.09	2930	-40.72	20240223	1607	8.09	20240805	2930	-40.72	20240223	1607	8.09	20240805	2.64	N	056700	500	145 억	229144	N	N	N	N
73	20241018	160550	57	100.00	KOSDAQ	화학	N	N	N	N	N	1738	13	2	0.75	49448880	28786	55.60	1715	1740	1711	2240	1208	1725	1716.05	0.78	523	1787	1755	1732	1700	1677	1772	1717	146	515	500	1200	1	1	29135091	506	-3.13	0.54	12	0.10	-556.00	3209.00	2930	20240223	-40.68	1607	20240805	8.15	2930	-40.68	20240223	1607	8.15	20240805	2930	-40.68	20240223	1607	8.15	20240805	2.74	N	056700	500	145 억	228621	N	N	N	N
74	20241018	150604	57	100.00	KOSDAQ	화학	N	N	N	N	N	1739	14	2	0.81	38305969	22359	43.19	1715	1740	1711	2240	1208	1725	1713.22	0.78	220	1787	1755	1732	1700	1677	1772	1717	146	515	500	1200	1	1	29135091	507	-3.13	0.54	12	0.08	-556.00	3209.00	2930	20240223	-40.65	1607	20240805	8.21	2930	-40.65	20240223	1607	8.21	20240805	2930	-40.65	20240223	1607	8.21	20240805	2.74	N	056700	500	145 억	228621	N	N	N	N
75	20241018	140607	57	100.00	KOSDAQ	화학	N	N	N	N	N	1712	-13	5	-0.75	34688754	20256	39.12	1715	1725	1711	2240	1208	1725	1712.52	0.78	365	1787	1755	1732	1700	1677	1772	1717	146	515	500	1200	1	1	29135091	499	-3.08	0.53	12	0.07	-556.00	3209.00	2930	20240223	-41.57	1607	20240805	6.53	2930	-41.57	20240223	1607	6.53	20240805	2930	-41.57	20240223	1607	6.53	20240805	2.74	N	056700	500	145 억	228621	N	N	N	N
76	20241018	130553	57	100.00	KOSDAQ	화학	N	N	N	N	N	1719	-6	5	-0.35	24193957	14126	27.28	1715	1725	1711	2240	1208	1725	1712.73	0.78	167	1787	1755	1732	1700	1677	1772	1717	146	515	500	1200	1	1	29135091	501	-3.09	0.54	12	0.05	-556.00	3209.00	2930	20240223	-41.33	1607	20240805	6.97	2930	-41.33	20240223	1607	6.97	20240805	2930	-41.33	20240223	1607	6.97	20240805	2.74	N	056700	500	145 억	228621	N	N	N	N
77	20241018	120601	57	100.00	KOSDAQ	화학	N	N	N	N	N	1719	-6	5	-0.35	20117468	11745	22.69	1715	1725	1711	2240	1208	1725	1712.85	0.78	85	1787	1755	1732	1700	1677	1772	1717	146	515	500	1200	1	1	29135091	501	-3.09	0.54	12	0.04	-556.00	3209.00	2930	20240223	-41.33	1607	20240805	6.97	2930	-41.33	20240223	1607	6.97	20240805	2930	-41.33	20240223	1607	6.97	20240805	2.74	N	056700	500	145 억	228621	N	N	N	N
78	20241018	110558	57	100.00	KOSDAQ	화학	N	N	N	N	N	1723	-2	5	-0.12	7646359	4461	8.62	1715	1725	1712	2240	1208	1725	1714.05	0.78	82	1787	1755	1732	1700	1677	1772	1717	146	515	500	1200	1	1	29135091	502	-3.10	0.54	12	0.02	-556.00	3209.00	2930	20240223	-41.19	1607	20240805	7.22	2930	-41.19	20240223	1607	7.22	20240805	2930	-41.19	20240223	1607	7.22	20240805	2.74	N	056700	500	145 억	228621	N	N	N	N
79	20241018	100551	57	100.00	KOSDAQ	화학	N	N	N	N	N	1721	-4	5	-0.23	7378560	4305	8.31	1715	1725	1712	2240	1208	1725	1713.95	0.78	76	1787	1755	1732	1700	1677	1772	1717	146	515	500	1200	1	1	29135091	501	-3.10	0.54	12	0.01	-556.00	3209.00	2930	20240223	-41.26	1607	20240805	7.09	2930	-41.26	20240223	1607	7.09	20240805	2930	-41.26	20240223	1607	7.09	20240805	2.74	N	056700	500	145 억	228621	N	N	N	N
80	20241018	090553	57	100.00	KOSDAQ	화학	N	N	N	N	N	1725	0	3	0.00	61835	36	0.07	1715	1725	1715	2240	1208	1725	1717.64	0.78	-3	1787	1755	1732	1700	1677	1772	1717	146	515	500	1200	1	1	29135091	503	-3.10	0.54	12	0.00	-556.00	3209.00	2930	20240223	-41.13	1607	20240805	7.34	2930	-41.13	20240223	1607	7.34	20240805	2930	-41.13	20240223	1607	7.34	20240805	2.74	N	056700	500	145 억	228621	N	N	N	N
81	20241017	160551	57	100.00	KOSDAQ	화학	N	N	N	N	N	1725	-9	5	-0.52	88783733	51649	52.55	1723	1764	1709	2250	1214	1734	1718.98	0.79	-1575	1798	1765	1742	1709	1686	1782	1726	146	516	500	1210	1	1	29135091	503	-3.10	0.54	12	0.18	-556.00	3209.00	2930	20240223	-41.13	1607	20240805	7.34	2930	-41.13	20240223	1607	7.34	20240805	2930	-41.13	20240223	1607	7.34	20240805	2.74	N	056700	500	145 억	230196	N	N	N	N
82	20241017	150553	57	100.00	KOSDAQ	화학	N	N	N	N	N	1713	-21	5	-1.21	67482745	39224	39.91	1723	1764	1710	2250	1214	1734	1720.45	0.79	-1562	1798	1765	1742	1709	1686	1782	1726	146	516	500	1210	1	1	29135091	499	-3.08	0.53	12	0.13	-556.00	3209.00	2930	20240223	-41.54	1607	20240805	6.60	2930	-41.54	20240223	1607	6.60	20240805	2930	-41.54	20240223	1607	6.60	20240805	2.74	N	056700	500	145 억	230196	N	N	N	N
83	20241017	140553	57	100.00	KOSDAQ	화학	N	N	N	N	N	1712	-22	5	-1.27	45952032	26702	27.17	1723	1764	1710	2250	1214	1734	1720.92	0.79	-1235	1798	1765	1742	1709	1686	1782	1726	146	516	500	1210	1	1	29135091	499	-3.08	0.53	12	0.09	-556.00	3209.00	2930	20240223	-41.57	1607	20240805	6.53	2930	-41.57	20240223	1607	6.53	20240805	2930	-41.57	20240223	1607	6.53	20240805	2.74	N	056700	500	145 억	230196	N	N	N	N
84	20241017	130552	57	100.00	KOSDAQ	화학	N	N	N	N	N	1715	-19	5	-1.10	34559897	20046	20.40	1723	1764	1711	2250	1214	1734	1724.03	0.79	-719	1798	1765	1742	1709	1686	1782	1726	146	516	500	1210	1	1	29135091	500	-3.08	0.53	12	0.07	-556.00	3209.00	2930	20240223	-41.47	1607	20240805	6.72	2930	-41.47	20240223	1607	6.72	20240805	2930	-41.47	20240223	1607	6.72	20240805	2.74	N	056700	500	145 억	230196	N	N	N	N
85	20241017	120553	57	100.00	KOSDAQ	화학	N	N	N	N	N	1723	-11	5	-0.63	14975218	8653	8.80	1723	1764	1723	2250	1214	1734	1730.64	0.79	-401	1798	1765	1742	1709	1686	1782	1726	146	516	500	1210	1	1	29135091	502	-3.10	0.54	12	0.03	-556.00	3209.00	2930	20240223	-41.19	1607	20240805	7.22	2930	-41.19	20240223	1607	7.22	20240805	2930	-41.19	20240223	1607	7.22	20240805	2.74	N	056700	500	145 억	230196	N	N	N	N
86	20241017	110554	57	100.00	KOSDAQ	화학	N	N	N	N	N	1727	-7	5	-0.40	12058834	6964	7.09	1723	1764	1723	2250	1214	1734	1731.60	0.79	-380	1798	1765	1742	1709	1686	1782	1726	146	516	500	1210	1	1	29135091	503	-3.11	0.54	12	0.02	-556.00	3209.00	2930	20240223	-41.06	1607	20240805	7.47	2930	-41.06	20240223	1607	7.47	20240805	2930	-41.06	20240223	1607	7.47	20240805	2.74	N	056700	500	145 억	230196	N	N	N	N
87	20241017	100555	57	100.00	KOSDAQ	화학	N	N	N	N	N	1728	-6	5	-0.35	7414151	4275	4.35	1723	1764	1723	2250	1214	1734	1734.30	0.79	-370	1798	1765	1742	1709	1686	1782	1726	146	516	500	1210	1	1	29135091	503	-3.11	0.54	12	0.01	-556.00	3209.00	2930	20240223	-41.02	1607	20240805	7.53	2930	-41.02	20240223	1607	7.53	20240805	2930	-41.02	20240223	1607	7.53	20240805	2.74	N	056700	500	145 억	230196	N	N	N	N
88	20241017	090550	57	100.00	KOSDAQ	화학	N	N	N	N	N	1764	30	2	1.73	2112375	1216	1.24	1723	1764	1723	2250	1214	1734	1737.15	0.79	378	1798	1765	1742	1709	1686	1782	1726	146	516	500	1210	1	1	29135091	514	-3.17	0.55	12	0.00	-556.00	3209.00	2930	20240223	-39.80	1607	20240805	9.77	2930	-39.80	20240223	1607	9.77	20240805	2930	-39.80	20240223	1607	9.77	20240805	2.74	N	056700	500	145 억	230196	N	N	N	N
89	20241016	160547	57	100.00	KOSDAQ	화학	N	N	N	N	N	1734	-56	5	-3.13	170265467	98233	75.98	1725	1775	1719	2325	1253	1790	1733.28	0.78	1932	1969	1879	1810	1720	1651	1924	1765	146	535	500	1250	1	1	29135091	505	-3.12	0.54	12	0.34	-556.00	3209.00	2930	20240223	-40.82	1607	20240805	7.90	2930	-40.82	20240223	1607	7.90	20240805	2930	-40.82	20240223	1607	7.90	20240805	2.74	N	056700	500	145 억	227991	N	N	N	N
90	20241016	150550	57	100.00	KOSDAQ	화학	N	N	N	N	N	1741	-49	5	-2.74	153989141	88871	68.74	1725	1775	1719	2325	1253	1790	1732.73	0.78	4599	1969	1879	1810	1720	1651	1924	1765	146	535	500	1250	1	1	29135091	507	-3.13	0.54	12	0.31	-556.00	3209.00	2930	20240223	-40.58	1607	20240805	8.34	2930	-40.58	20240223	1607	8.34	20240805	2930	-40.58	20240223	1607	8.34	20240805	2.74	N	056700	500	145 억	227991	N	N	N	N
91	20241016	140551	57	100.00	KOSDAQ	화학	N	N	N	N	N	1745	-45	5	-2.51	133027931	76848	59.44	1725	1775	1719	2325	1253	1790	1731.05	0.78	4183	1969	1879	1810	1720	1651	1924	1765	146	535	500	1250	1	1	29135091	508	-3.14	0.54	12	0.26	-556.00	3209.00	2930	20240223	-40.44	1607	20240805	8.59	2930	-40.44	20240223	1607	8.59	20240805	2930	-40.44	20240223	1607	8.59	20240805	2.74	N	056700	500	145 억	227991	N	N	N	N
92	20241016	130549	57	100.00	KOSDAQ	화학	N	N	N	N	N	1760	-30	5	-1.68	131898125	76203	58.94	1725	1775	1719	2325	1253	1790	1730.88	0.78	4148	1969	1879	1810	1720	1651	1924	1765	146	535	500	1250	1	1	29135091	513	-3.17	0.55	12	0.26	-556.00	3209.00	2930	20240223	-39.93	1607	20240805	9.52	2930	-39.93	20240223	1607	9.52	20240805	2930	-39.93	20240223	1607	9.52	20240805	2.74	N	056700	500	145 억	227991	N	N	N	N
93	20241016	120549	57	100.00	KOSDAQ	화학	N	N	N	N	N	1775	-15	5	-0.84	131055841	75726	58.57	1725	1775	1719	2325	1253	1790	1730.66	0.78	4177	1969	1879	1810	1720	1651	1924	1765	146	535	500	1250	1	1	29135091	517	-3.19	0.55	12	0.26	-556.00	3209.00	2930	20240223	-39.42	1607	20240805	10.45	2930	-39.42	20240223	1607	10.45	20240805	2930	-39.42	20240223	1607	10.45	20240805	2.74	N	056700	500	145 억	227991	N	N	N	N
94	20241016	110547	57	100.00	KOSDAQ	화학	N	N	N	N	N	1754	-36	5	-2.01	125378216	72476	56.06	1725	1755	1719	2325	1253	1790	1729.93	0.78	4722	1969	1879	1810	1720	1651	1924	1765	146	535	500	1250	1	1	29135091	511	-3.15	0.55	12	0.25	-556.00	3209.00	2930	20240223	-40.14	1607	20240805	9.15	2930	-40.14	20240223	1607	9.15	20240805	2930	-40.14	20240223	1607	9.15	20240805	2.74	N	056700	500	145 억	227991	N	N	N	N
95	20241016	100549	57	100.00	KOSDAQ	화학	N	N	N	N	N	1741	-49	5	-2.74	112370170	65032	50.30	1725	1755	1719	2325	1253	1790	1727.92	0.78	4275	1969	1879	1810	1720	1651	1924	1765	146	535	500	1250	1	1	29135091	507	-3.13	0.54	12	0.22	-556.00	3209.00	2930	20240223	-40.58	1607	20240805	8.34	2930	-40.58	20240223	1607	8.34	20240805	2930	-40.58	20240223	1607	8.34	20240805	2.74	N	056700	500	145 억	227991	N	N	N	N
96	20241016	090549	57	100.00	KOSDAQ	화학	N	N	N	N	N	1745	-45	5	-2.51	94126029	54552	42.19	1725	1755	1719	2325	1253	1790	1725.44	0.78	4515	1969	1879	1810	1720	1651	1924	1765	146	535	500	1250	1	1	29135091	508	-3.14	0.54	12	0.19	-556.00	3209.00	2930	20240223	-40.44	1607	20240805	8.59	2930	-40.44	20240223	1607	8.59	20240805	2930	-40.44	20240223	1607	8.59	20240805	2.74	N	056700	500	145 억	227991	N	N	N	N
97	20241015	160545	57	100.00	KOSDAQ	화학	N	N	N	N	N	1790	21	2	1.19	234498665	128888	779.82	1769	1900	1741	2295	1239	1769	1819.40	0.82	-12230	1803	1786	1771	1754	1739	1778	1746	146	526	500	1230	1	1	29135091	522	-3.22	0.56	12	0.44	-556.00	3209.00	2930	20240223	-38.91	1607	20240805	11.39	2930	-38.91	20240223	1607	11.39	20240805	2930	-38.91	20240223	1607	11.39	20240805	2.74	N	056700	500	145 억	239133	N	N	N	N
98	20241015	150551	57	100.00	KOSDAQ	화학	N	N	N	N	N	1776	7	2	0.40	226351323	124323	752.20	1769	1900	1741	2295	1239	1769	1820.67	0.82	-11295	1803	1786	1771	1754	1739	1778	1746	146	526	500	1230	1	1	29135091	517	-3.19	0.55	12	0.43	-556.00	3209.00	2930	20240223	-39.39	1607	20240805	10.52	2930	-39.39	20240223	1607	10.52	20240805	2930	-39.39	20240223	1607	10.52	20240805	2.74	N	056700	500	145 억	239133	N	N	N	N
99	20241015	140550	57	100.00	KOSDAQ	화학	N	N	N	N	N	1781	12	2	0.68	225491907	123840	749.27	1769	1900	1741	2295	1239	1769	1820.83	0.82	-11235	1803	1786	1771	1754	1739	1778	1746	146	526	500	1230	1	1	29135091	519	-3.20	0.56	12	0.43	-556.00	3209.00	2930	20240223	-39.22	1607	20240805	10.83	2930	-39.22	20240223	1607	10.83	20240805	2930	-39.22	20240223	1607	10.83	20240805	2.74	N	056700	500	145 억	239133	N	N	N	N
100	20241015	130548	57	100.00	KOSDAQ	화학	N	N	N	N	N	1817	48	2	2.71	39344818	22259	134.67	1769	1820	1741	2295	1239	1769	1767.59	0.82	-1053	1803	1786	1771	1754	1739	1778	1746	146	526	500	1230	1	1	29135091	529	-3.27	0.57	12	0.08	-556.00	3209.00	2930	20240223	-37.99	1607	20240805	13.07	2930	-37.99	20240223	1607	13.07	20240805	2930	-37.99	20240223	1607	13.07	20240805	2.74	N	056700	500	145 억	239133	N	N	N	N
101	20241015	120548	57	100.00	KOSDAQ	화학	N	N	N	N	N	1750	-19	5	-1.07	16013249	9171	55.49	1769	1769	1741	2295	1239	1769	1746.07	0.82	785	1803	1786	1771	1754	1739	1778	1746	146	526	500	1230	1	1	29135091	510	-3.15	0.55	12	0.03	-556.00	3209.00	2930	20240223	-40.27	1607	20240805	8.90	2930	-40.27	20240223	1607	8.90	20240805	2930	-40.27	20240223	1607	8.90	20240805	2.74	N	056700	500	145 억	239133	N	N	N	N
102	20241015	110550	57	100.00	KOSDAQ	화학	N	N	N	N	N	1749	-20	5	-1.13	15198171	8706	52.67	1769	1769	1741	2295	1239	1769	1745.71	0.82	833	1803	1786	1771	1754	1739	1778	1746	146	526	500	1230	1	1	29135091	510	-3.15	0.55	12	0.03	-556.00	3209.00	2930	20240223	-40.31	1607	20240805	8.84	2930	-40.31	20240223	1607	8.84	20240805	2930	-40.31	20240223	1607	8.84	20240805	2.74	N	056700	500	145 억	239133	N	N	N	N
103	20241015	100548	57	100.00	KOSDAQ	화학	N	N	N	N	N	1758	-11	5	-0.62	6568358	3762	22.76	1769	1769	1741	2295	1239	1769	1745.98	0.82	700	1803	1786	1771	1754	1739	1778	1746	146	526	500	1230	1	1	29135091	512	-3.16	0.55	12	0.01	-556.00	3209.00	2930	20240223	-40.00	1607	20240805	9.40	2930	-40.00	20240223	1607	9.40	20240805	2930	-40.00	20240223	1607	9.40	20240805	2.74	N	056700	500	145 억	239133	N	N	N	N
104	20241015	090547	57	100.00	KOSDAQ	화학	N	N	N	N	N	1766	-3	5	-0.17	150060	85	0.51	1769	1769	1745	2295	1239	1769	1765.41	0.82	-79	1803	1786	1771	1754	1739	1778	1746	146	526	500	1230	1	1	29135091	515	-3.18	0.55	12	0.00	-556.00	3209.00	2930	20240223	-39.73	1607	20240805	9.89	2930	-39.73	20240223	1607	9.89	20240805	2930	-39.73	20240223	1607	9.89	20240805	2.74	N	056700	500	145 억	239133	N	N	N	N
105	20241014	160534	57	100.00	KOSDAQ	화학	N	N	N	N	N	1769	-22	5	-1.23	29140848	16528	120.56	1773	1788	1756	2325	1254	1791	1763.12	0.82	-447	1815	1803	1790	1778	1765	1796	1771	146	534	500	1250	1	1	29135091	515	-3.18	0.55	12	0.06	-556.00	3209.00	2930	20240223	-39.62	1607	20240805	10.08	2930	-39.62	20240223	1607	10.08	20240805	2930	-39.62	20240223	1607	10.08	20240805	2.74	N	056700	500	145 억	239314	N	N	N	N
106	20241014	150542	57	100.00	KOSDAQ	화학	N	N	N	N	N	1759	-32	5	-1.79	26861401	15239	111.16	1773	1788	1756	2325	1254	1791	1762.67	0.82	-69	1815	1803	1790	1778	1765	1796	1771	146	534	500	1250	1	1	29135091	512	-3.16	0.55	12	0.05	-556.00	3209.00	2930	20240223	-39.97	1607	20240805	9.46	2930	-39.97	20240223	1607	9.46	20240805	2930	-39.97	20240223	1607	9.46	20240805	2.74	N	056700	500	145 억	239314	N	N	N	N
107	20241014	140542	57	100.00	KOSDAQ	화학	N	N	N	N	N	1759	-32	5	-1.79	24184954	13725	100.12	1773	1788	1756	2325	1254	1791	1762.11	0.82	336	1815	1803	1790	1778	1765	1796	1771	146	534	500	1250	1	1	29135091	512	-3.16	0.55	12	0.05	-556.00	3209.00	2930	20240223	-39.97	1607	20240805	9.46	2930	-39.97	20240223	1607	9.46	20240805	2930	-39.97	20240223	1607	9.46	20240805	2.74	N	056700	500	145 억	239314	N	N	N	N
108	20241014	130541	57	100.00	KOSDAQ	화학	N	N	N	N	N	1771	-20	5	-1.12	23804566	13509	98.54	1773	1788	1756	2325	1254	1791	1762.13	0.82	380	1815	1803	1790	1778	1765	1796	1771	146	534	500	1250	1	1	29135091	516	-3.19	0.55	12	0.05	-556.00	3209.00	2930	20240223	-39.56	1607	20240805	10.21	2930	-39.56	20240223	1607	10.21	20240805	2930	-39.56	20240223	1607	10.21	20240805	2.74	N	056700	500	145 억	239314	N	N	N	N
109	20241014	120535	57	100.00	KOSDAQ	화학	N	N	N	N	N	1771	-20	5	-1.12	13095194	7417	54.10	1773	1788	1758	2325	1254	1791	1765.56	0.82	471	1815	1803	1790	1778	1765	1796	1771	146	534	500	1250	1	1	29135091	516	-3.19	0.55	12	0.03	-556.00	3209.00	2930	20240223	-39.56	1607	20240805	10.21	2930	-39.56	20240223	1607	10.21	20240805	2930	-39.56	20240223	1607	10.21	20240805	2.74	N	056700	500	145 억	239314	N	N	N	N
110	20241014	110536	57	100.00	KOSDAQ	화학	N	N	N	N	N	1776	-15	5	-0.84	9600767	5433	39.63	1773	1788	1759	2325	1254	1791	1767.12	0.82	138	1815	1803	1790	1778	1765	1796	1771	146	534	500	1250	1	1	29135091	517	-3.19	0.55	12	0.02	-556.00	3209.00	2930	20240223	-39.39	1607	20240805	10.52	2930	-39.39	20240223	1607	10.52	20240805	2930	-39.39	20240223	1607	10.52	20240805	2.74	N	056700	500	145 억	239314	N	N	N	N
111	20241014	100536	57	100.00	KOSDAQ	화학	N	N	N	N	N	1766	-25	5	-1.40	6168704	3487	25.44	1773	1788	1764	2325	1254	1791	1769.06	0.82	210	1815	1803	1790	1778	1765	1796	1771	146	534	500	1250	1	1	29135091	515	-3.18	0.55	12	0.01	-556.00	3209.00	2930	20240223	-39.73	1607	20240805	9.89	2930	-39.73	20240223	1607	9.89	20240805	2930	-39.73	20240223	1607	9.89	20240805	2.74	N	056700	500	145 억	239314	N	N	N	N
112	20241014	090538	57	100.00	KOSDAQ	화학	N	N	N	N	N	1788	-3	5	-0.17	1077651	607	4.43	1773	1788	1773	2325	1254	1791	1775.37	0.82	184	1815	1803	1790	1778	1765	1796	1771	146	534	500	1250	1	1	29135091	521	-3.22	0.56	12	0.00	-556.00	3209.00	2930	20240223	-38.98	1607	20240805	11.26	2930	-38.98	20240223	1607	11.26	20240805	2930	-38.98	20240223	1607	11.26	20240805	2.74	N	056700	500	145 억	239314	N	N	N	N
113	20241011	160527	57	100.00	KOSDAQ	화학	N	N	N	N	N	1791	-3	5	-0.17	24480862	13699	230.55	1794	1802	1777	2330	1256	1794	1787.05	0.83	-3351	1818	1806	1789	1777	1760	1812	1783	146	536	500	1250	1	1	29135091	522	-3.22	0.56	12	0.05	-556.00	3209.00	2930	20240223	-38.87	1607	20240805	11.45	2930	-38.87	20240223	1607	11.45	20240805	2930	-38.87	20240223	1607	11.45	20240805	2.75	N	056700	500	145 억	242329	N	N	N	N
114	20241011	150536	57	100.00	KOSDAQ	화학	N	N	N	N	N	1791	-3	5	-0.17	20166389	11290	190.00	1794	1802	1777	2330	1256	1794	1786.22	0.83	-3351	1818	1806	1789	1777	1760	1812	1783	146	536	500	1250	1	1	29135091	522	-3.22	0.56	12	0.04	-556.00	3209.00	2930	20240223	-38.87	1607	20240805	11.45	2930	-38.87	20240223	1607	11.45	20240805	2930	-38.87	20240223	1607	11.45	20240805	2.75	N	056700	500	145 억	242329	N	N	N	N
115	20241011	140536	57	100.00	KOSDAQ	화학	N	N	N	N	N	1780	-14	5	-0.78	19427029	10875	183.02	1794	1802	1777	2330	1256	1794	1786.39	0.83	-3281	1818	1806	1789	1777	1760	1812	1783	146	536	500	1250	1	1	29135091	519	-3.20	0.55	12	0.04	-556.00	3209.00	2930	20240223	-39.25	1607	20240805	10.77	2930	-39.25	20240223	1607	10.77	20240805	2930	-39.25	20240223	1607	10.77	20240805	2.75	N	056700	500	145 억	242329	N	N	N	N
116	20241011	130537	57	100.00	KOSDAQ	화학	N	N	N	N	N	1790	-4	5	-0.22	12062581	6762	113.80	1794	1802	1777	2330	1256	1794	1783.88	0.83	-2328	1818	1806	1789	1777	1760	1812	1783	146	536	500	1250	1	1	29135091	522	-3.22	0.56	12	0.02	-556.00	3209.00	2930	20240223	-38.91	1607	20240805	11.39	2930	-38.91	20240223	1607	11.39	20240805	2930	-38.91	20240223	1607	11.39	20240805	2.75	N	056700	500	145 억	242329	N	N	N	N
117	20241011	120534	57	100.00	KOSDAQ	화학	N	N	N	N	N	1796	2	2	0.11	2623162	1463	24.62	1794	1802	1777	2330	1256	1794	1793.00	0.83	-1058	1818	1806	1789	1777	1760	1812	1783	146	536	500	1250	1	1	29135091	523	-3.23	0.56	12	0.01	-556.00	3209.00	2930	20240223	-38.70	1607	20240805	11.76	2930	-38.70	20240223	1607	11.76	20240805	2930	-38.70	20240223	1607	11.76	20240805	2.75	N	056700	500	145 억	242329	N	N	N	N
118	20241011	110533	57	100.00	KOSDAQ	화학	N	N	N	N	N	1794	0	3	0.00	2343042	1307	22.00	1794	1802	1777	2330	1256	1794	1792.69	0.83	-960	1818	1806	1789	1777	1760	1812	1783	146	536	500	1250	1	1	29135091	523	-3.23	0.56	12	0.00	-556.00	3209.00	2930	20240223	-38.77	1607	20240805	11.64	2930	-38.77	20240223	1607	11.64	20240805	2930	-38.77	20240223	1607	11.64	20240805	2.75	N	056700	500	145 억	242329	N	N	N	N
119	20241011	100541	57	100.00	KOSDAQ	화학	N	N	N	N	N	1790	-4	5	-0.22	1143846	639	10.75	1794	1802	1777	2330	1256	1794	1790.06	0.83	-583	1818	1806	1789	1777	1760	1812	1783	146	536	500	1250	1	1	29135091	522	-3.22	0.56	12	0.00	-556.00	3209.00	2930	20240223	-38.91	1607	20240805	11.39	2930	-38.91	20240223	1607	11.39	20240805	2930	-38.91	20240223	1607	11.39	20240805	2.75	N	056700	500	145 억	242329	N	N	N	N
120	20241011	090537	57	100.00	KOSDAQ	화학	N	N	N	N	N	1802	8	2	0.45	964492	539	9.07	1794	1802	1789	2330	1256	1794	1789.41	0.83	-518	1818	1806	1789	1777	1760	1812	1783	146	536	500	1250	1	1	29135091	525	-3.24	0.56	12	0.00	-556.00	3209.00	2930	20240223	-38.50	1607	20240805	12.13	2930	-38.50	20240223	1607	12.13	20240805	2930	-38.50	20240223	1607	12.13	20240805	2.75	N	056700	500	145 억	242329	N	N	N	N
121	20241010	160547	57	100.00	KOSDAQ	화학	N	N	N	N	N	1794	3	2	0.17	10641700	5942	71.39	1786	1801	1772	2325	1254	1791	1790.93	0.84	-1938	1810	1800	1786	1776	1762	1793	1769	146	534	500	1250	1	1	29135091	523	-3.23	0.56	12	0.02	-556.00	3209.00	2930	20240223	-38.77	1607	20240805	11.64	2930	-38.77	20240223	1607	11.64	20240805	2930	-38.77	20240223	1607	11.64	20240805	2.73	N	056700	500	145 억	244091	N	N	N	N
122	20241010	150556	57	100.00	KOSDAQ	화학	N	N	N	N	N	1794	3	2	0.17	7811911	4360	52.38	1786	1801	1772	2325	1254	1791	1791.72	0.84	-1908	1810	1800	1786	1776	1762	1793	1769	146	534	500	1250	1	1	29135091	523	-3.23	0.56	12	0.01	-556.00	3209.00	2930	20240223	-38.77	1607	20240805	11.64	2930	-38.77	20240223	1607	11.64	20240805	2930	-38.77	20240223	1607	11.64	20240805	2.73	N	056700	500	145 억	244091	N	N	N	N
123	20241010	140552	57	100.00	KOSDAQ	화학	N	N	N	N	N	1795	4	2	0.22	7482574	4176	50.17	1786	1801	1772	2325	1254	1791	1791.80	0.84	-1774	1810	1800	1786	1776	1762	1793	1769	146	534	500	1250	1	1	29135091	523	-3.23	0.56	12	0.01	-556.00	3209.00	2930	20240223	-38.74	1607	20240805	11.70	2930	-38.74	20240223	1607	11.70	20240805	2930	-38.74	20240223	1607	11.70	20240805	2.73	N	056700	500	145 억	244091	N	N	N	N
124	20241010	130550	57	100.00	KOSDAQ	화학	N	N	N	N	N	1790	-1	5	-0.06	6790840	3789	45.52	1786	1801	1772	2325	1254	1791	1792.25	0.84	-1738	1810	1800	1786	1776	1762	1793	1769	146	534	500	1250	1	1	29135091	522	-3.22	0.56	12	0.01	-556.00	3209.00	2930	20240223	-38.91	1607	20240805	11.39	2930	-38.91	20240223	1607	11.39	20240805	2930	-38.91	20240223	1607	11.39	20240805	2.73	N	056700	500	145 억	244091	N	N	N	N
125	20241010	120551	57	100.00	KOSDAQ	화학	N	N	N	N	N	1791	0	3	0.00	5874349	3275	39.35	1786	1801	1772	2325	1254	1791	1793.69	0.84	-1228	1810	1800	1786	1776	1762	1793	1769	146	534	500	1250	1	1	29135091	522	-3.22	0.56	12	0.01	-556.00	3209.00	2930	20240223	-38.87	1607	20240805	11.45	2930	-38.87	20240223	1607	11.45	20240805	2930	-38.87	20240223	1607	11.45	20240805	2.73	N	056700	500	145 억	244091	N	N	N	N
126	20241010	110550	57	100.00	KOSDAQ	화학	N	N	N	N	N	1782	-9	5	-0.50	4877162	2718	32.66	1786	1801	1772	2325	1254	1791	1794.39	0.84	-1171	1810	1800	1786	1776	1762	1793	1769	146	534	500	1250	1	1	29135091	519	-3.21	0.56	12	0.01	-556.00	3209.00	2930	20240223	-39.18	1607	20240805	10.89	2930	-39.18	20240223	1607	10.89	20240805	2930	-39.18	20240223	1607	10.89	20240805	2.73	N	056700	500	145 억	244091	N	N	N	N
127	20241010	100549	57	100.00	KOSDAQ	화학	N	N	N	N	N	1782	-9	5	-0.50	4131715	2301	27.65	1786	1801	1772	2325	1254	1791	1795.62	0.84	-936	1810	1800	1786	1776	1762	1793	1769	146	534	500	1250	1	1	29135091	519	-3.21	0.56	12	0.01	-556.00	3209.00	2930	20240223	-39.18	1607	20240805	10.89	2930	-39.18	20240223	1607	10.89	20240805	2930	-39.18	20240223	1607	10.89	20240805	2.73	N	056700	500	145 억	244091	N	N	N	N
128	20241010	090551	57	100.00	KOSDAQ	화학	N	N	N	N	N	1795	4	2	0.22	966026	540	6.49	1786	1795	1780	2325	1254	1791	1788.94	0.84	-55	1810	1800	1786	1776	1762	1793	1769	146	534	500	1250	1	1	29135091	523	-3.23	0.56	12	0.00	-556.00	3209.00	2930	20240223	-38.74	1607	20240805	11.70	2930	-38.74	20240223	1607	11.70	20240805	2930	-38.74	20240223	1607	11.70	20240805	2.73	N	056700	500	145 억	244091	N	N	N	N
129	20241008	160547	57	100.00	KOSDAQ	화학	N	N	N	N	N	1791	-4	5	-0.22	14298491	8015	48.43	1796	1796	1772	2330	1257	1795	1783.95	0.84	-588	1818	1806	1784	1772	1750	1812	1778	146	535	500	1250	1	1	29135091	522	-3.22	0.56	12	0.03	-556.00	3209.00	2930	20240223	-38.87	1607	20240805	11.45	2930	-38.87	20240223	1607	11.45	20240805	2930	-38.87	20240223	1607	11.45	20240805	2.74	N	056700	500	145 억	244489	N	N	N	N
130	20241008	150550	57	100.00	KOSDAQ	화학	N	N	N	N	N	1790	-5	5	-0.28	9148921	5139	31.05	1796	1796	1772	2330	1257	1795	1780.29	0.84	-384	1818	1806	1784	1772	1750	1812	1778	146	535	500	1250	1	1	29135091	522	-3.22	0.56	12	0.02	-556.00	3209.00	2930	20240223	-38.91	1607	20240805	11.39	2930	-38.91	20240223	1607	11.39	20240805	2930	-38.91	20240223	1607	11.39	20240805	2.74	N	056700	500	145 억	244489	N	N	N	N
131	20241008	140549	57	100.00	KOSDAQ	화학	N	N	N	N	N	1792	-3	5	-0.17	9046836	5082	30.71	1796	1796	1772	2330	1257	1795	1780.17	0.84	-338	1818	1806	1784	1772	1750	1812	1778	146	535	500	1250	1	1	29135091	522	-3.22	0.56	12	0.02	-556.00	3209.00	2930	20240223	-38.84	1607	20240805	11.51	2930	-38.84	20240223	1607	11.51	20240805	2930	-38.84	20240223	1607	11.51	20240805	2.74	N	056700	500	145 억	244489	N	N	N	N
132	20241008	130547	57	100.00	KOSDAQ	화학	N	N	N	N	N	1782	-13	5	-0.72	5899211	3320	20.06	1796	1796	1772	2330	1257	1795	1776.87	0.84	156	1818	1806	1784	1772	1750	1812	1778	146	535	500	1250	1	1	29135091	519	-3.21	0.56	12	0.01	-556.00	3209.00	2930	20240223	-39.18	1607	20240805	10.89	2930	-39.18	20240223	1607	10.89	20240805	2930	-39.18	20240223	1607	10.89	20240805	2.74	N	056700	500	145 억	244489	N	N	N	N
133	20241008	120548	57	100.00	KOSDAQ	화학	N	N	N	N	N	1782	-13	5	-0.72	5683676	3199	19.33	1796	1796	1772	2330	1257	1795	1776.70	0.84	195	1818	1806	1784	1772	1750	1812	1778	146	535	500	1250	1	1	29135091	519	-3.21	0.56	12	0.01	-556.00	3209.00	2930	20240223	-39.18	1607	20240805	10.89	2930	-39.18	20240223	1607	10.89	20240805	2930	-39.18	20240223	1607	10.89	20240805	2.74	N	056700	500	145 억	244489	N	N	N	N
134	20241008	110548	57	100.00	KOSDAQ	화학	N	N	N	N	N	1783	-12	5	-0.67	5678330	3196	19.31	1796	1796	1772	2330	1257	1795	1776.70	0.84	198	1818	1806	1784	1772	1750	1812	1778	146	535	500	1250	1	1	29135091	519	-3.21	0.56	12	0.01	-556.00	3209.00	2930	20240223	-39.15	1607	20240805	10.95	2930	-39.15	20240223	1607	10.95	20240805	2930	-39.15	20240223	1607	10.95	20240805	2.74	N	056700	500	145 억	244489	N	N	N	N
135	20241008	100549	57	100.00	KOSDAQ	화학	N	N	N	N	N	1788	-7	5	-0.39	3862081	2172	13.12	1796	1796	1773	2330	1257	1795	1778.12	0.84	228	1818	1806	1784	1772	1750	1812	1778	146	535	500	1250	1	1	29135091	521	-3.22	0.56	12	0.01	-556.00	3209.00	2930	20240223	-38.98	1607	20240805	11.26	2930	-38.98	20240223	1607	11.26	20240805	2930	-38.98	20240223	1607	11.26	20240805	2.74	N	056700	500	145 억	244489	N	N	N	N
136	20241008	090547	57	100.00	KOSDAQ	화학	N	N	N	N	N	1796	1	2	0.06	1796	1	0.01	1796	1796	1796	2330	1257	1795	1796.00	0.84	0	1818	1806	1784	1772	1750	1812	1778	146	535	500	1250	1	1	29135091	523	-3.23	0.56	12	0.00	-556.00	3209.00	2930	20240223	-38.70	1607	20240805	11.76	2930	-38.70	20240223	1607	11.76	20240805	2930	-38.70	20240223	1607	11.76	20240805	2.74	N	056700	500	145 억	244489	N	N	N	N
137	20241007	160548	57	100.00	KOSDAQ	화학	N	N	N	N	N	1795	16	2	0.90	29451830	16539	51.73	1779	1796	1762	2310	1246	1779	1780.75	0.84	705	1809	1793	1764	1748	1719	1802	1757	146	531	500	1240	1	1	29135091	523	-3.23	0.56	12	0.06	-556.00	3209.00	2930	20240223	-38.74	1607	20240805	11.70	2930	-38.74	20240223	1607	11.70	20240805	2930	-38.74	20240223	1607	11.70	20240805	2.79	N	056700	500	145 억	243308	N	N	N	N
138	20241007	150532	57	100.00	KOSDAQ	화학	N	N	N	N	N	1789	10	2	0.56	25750448	14472	45.26	1779	1796	1762	2310	1246	1779	1779.33	0.84	1371	1809	1793	1764	1748	1719	1802	1757	146	531	500	1240	1	1	29135091	521	-3.22	0.56	12	0.05	-556.00	3209.00	2930	20240223	-38.94	1607	20240805	11.33	2930	-38.94	20240223	1607	11.33	20240805	2930	-38.94	20240223	1607	11.33	20240805	2.79	N	056700	500	145 억	243308	N	N	N	N
139	20241007	140551	57	100.00	KOSDAQ	화학	N	N	N	N	N	1791	12	2	0.67	21430363	12061	37.72	1779	1792	1762	2310	1246	1779	1776.83	0.84	1481	1809	1793	1764	1748	1719	1802	1757	146	531	500	1240	1	1	29135091	522	-3.22	0.56	12	0.04	-556.00	3209.00	2930	20240223	-38.87	1607	20240805	11.45	2930	-38.87	20240223	1607	11.45	20240805	2930	-38.87	20240223	1607	11.45	20240805	2.79	N	056700	500	145 억	243308	N	N	N	N
140	20241007	130535	57	100.00	KOSDAQ	화학	N	N	N	N	N	1788	9	2	0.51	16893416	9524	29.79	1779	1792	1762	2310	1246	1779	1773.77	0.84	1505	1809	1793	1764	1748	1719	1802	1757	146	531	500	1240	1	1	29135091	521	-3.22	0.56	12	0.03	-556.00	3209.00	2930	20240223	-38.98	1607	20240805	11.26	2930	-38.98	20240223	1607	11.26	20240805	2930	-38.98	20240223	1607	11.26	20240805	2.79	N	056700	500	145 억	243308	N	N	N	N
141	20241007	120605	57	100.00	KOSDAQ	화학	N	N	N	N	N	1788	9	2	0.51	16793346	9468	29.61	1779	1792	1762	2310	1246	1779	1773.70	0.84	1525	1809	1793	1764	1748	1719	1802	1757	146	531	500	1240	1	1	29135091	521	-3.22	0.56	12	0.03	-556.00	3209.00	2930	20240223	-38.98	1607	20240805	11.26	2930	-38.98	20240223	1607	11.26	20240805	2930	-38.98	20240223	1607	11.26	20240805	2.79	N	056700	500	145 억	243308	N	N	N	N
142	20241007	110526	57	100.00	KOSDAQ	화학	N	N	N	N	N	1787	8	2	0.45	16670038	9399	29.40	1779	1792	1762	2310	1246	1779	1773.60	0.84	1561	1809	1793	1764	1748	1719	1802	1757	146	531	500	1240	1	1	29135091	521	-3.21	0.56	12	0.03	-556.00	3209.00	2930	20240223	-39.01	1607	20240805	11.20	2930	-39.01	20240223	1607	11.20	20240805	2930	-39.01	20240223	1607	11.20	20240805	2.79	N	056700	500	145 억	243308	N	N	N	N
143	20241007	100525	57	100.00	KOSDAQ	화학	N	N	N	N	N	1789	10	2	0.56	13343040	7535	23.57	1779	1789	1762	2310	1246	1779	1770.81	0.84	2047	1809	1793	1764	1748	1719	1802	1757	146	531	500	1240	1	1	29135091	521	-3.22	0.56	12	0.03	-556.00	3209.00	2930	20240223	-38.94	1607	20240805	11.33	2930	-38.94	20240223	1607	11.33	20240805	2930	-38.94	20240223	1607	11.33	20240805	2.79	N	056700	500	145 억	243308	N	N	N	N
144	20241007	090507	57	100.00	KOSDAQ	화학	N	N	N	N	N	1774	-5	5	-0.28	1696933	954	2.98	1779	1779	1774	2310	1246	1779	1778.76	0.84	-141	1809	1793	1764	1748	1719	1802	1757	146	531	500	1240	1	1	29135091	517	-3.19	0.55	12	0.00	-556.00	3209.00	2930	20240223	-39.45	1607	20240805	10.39	2930	-39.45	20240223	1607	10.39	20240805	2930	-39.45	20240223	1607	10.39	20240805	2.79	N	056700	500	145 억	243308	N	N	N	N
145	20241004	160510	57	100.00	KOSDAQ	화학	N	N	N	N	N	1779	19	2	1.08	56280235	31974	52.19	1759	1780	1735	2285	1232	1760	1759.86	0.83	1481	1842	1801	1759	1718	1676	1780	1697	146	525	500	1230	1	1	29135091	518	-3.20	0.55	12	0.11	-556.00	3209.00	2930	20240223	-39.28	1607	20240805	10.70	2930	-39.28	20240223	1607	10.70	20240805	2930	-39.28	20240223	1607	10.70	20240805	2.73	N	056700	500	145 억	240983	N	N	N	N
146	20241004	150515	57	100.00	KOSDAQ	화학	N	N	N	N	N	1763	3	2	0.17	46834436	26644	43.49	1759	1778	1735	2285	1232	1760	1757.79	0.83	1107	1842	1801	1759	1718	1676	1780	1697	146	525	500	1230	1	1	29135091	514	-3.17	0.55	12	0.09	-556.00	3209.00	2930	20240223	-39.83	1607	20240805	9.71	2930	-39.83	20240223	1607	9.71	20240805	2930	-39.83	20240223	1607	9.71	20240805	2.73	N	056700	500	145 억	240983	N	N	N	N
147	20241004	140515	57	100.00	KOSDAQ	화학	N	N	N	N	N	1759	-1	5	-0.06	38970468	22189	36.22	1759	1767	1735	2285	1232	1760	1756.30	0.83	-281	1842	1801	1759	1718	1676	1780	1697	146	525	500	1230	1	1	29135091	512	-3.16	0.55	12	0.08	-556.00	3209.00	2930	20240223	-39.97	1607	20240805	9.46	2930	-39.97	20240223	1607	9.46	20240805	2930	-39.97	20240223	1607	9.46	20240805	2.73	N	056700	500	145 억	240983	N	N	N	N
148	20241004	130514	57	100.00	KOSDAQ	화학	N	N	N	N	N	1748	-12	5	-0.68	20474060	11675	19.06	1759	1767	1735	2285	1232	1760	1753.67	0.83	270	1842	1801	1759	1718	1676	1780	1697	146	525	500	1230	1	1	29135091	509	-3.14	0.54	12	0.04	-556.00	3209.00	2930	20240223	-40.34	1607	20240805	8.77	2930	-40.34	20240223	1607	8.77	20240805	2930	-40.34	20240223	1607	8.77	20240805	2.73	N	056700	500	145 억	240983	N	N	N	N
149	20241004	120514	57	100.00	KOSDAQ	화학	N	N	N	N	N	1765	5	2	0.28	17183142	9797	15.99	1759	1767	1735	2285	1232	1760	1753.92	0.83	283	1842	1801	1759	1718	1676	1780	1697	146	525	500	1230	1	1	29135091	514	-3.17	0.55	12	0.03	-556.00	3209.00	2930	20240223	-39.76	1607	20240805	9.83	2930	-39.76	20240223	1607	9.83	20240805	2930	-39.76	20240223	1607	9.83	20240805	2.73	N	056700	500	145 억	240983	N	N	N	N
150	20241004	110512	57	100.00	KOSDAQ	화학	N	N	N	N	N	1759	-1	5	-0.06	16451270	9381	15.31	1759	1759	1735	2285	1232	1760	1753.68	0.83	466	1842	1801	1759	1718	1676	1780	1697	146	525	500	1230	1	1	29135091	512	-3.16	0.55	12	0.03	-556.00	3209.00	2930	20240223	-39.97	1607	20240805	9.46	2930	-39.97	20240223	1607	9.46	20240805	2930	-39.97	20240223	1607	9.46	20240805	2.73	N	056700	500	145 억	240983	N	N	N	N
151	20241004	100508	57	100.00	KOSDAQ	화학	N	N	N	N	N	1749	-11	5	-0.62	4931577	2824	4.61	1759	1759	1735	2285	1232	1760	1746.31	0.83	-278	1842	1801	1759	1718	1676	1780	1697	146	525	500	1230	1	1	29135091	510	-3.15	0.55	12	0.01	-556.00	3209.00	2930	20240223	-40.31	1607	20240805	8.84	2930	-40.31	20240223	1607	8.84	20240805	2930	-40.31	20240223	1607	8.84	20240805	2.73	N	056700	500	145 억	240983	N	N	N	N
152	20241004	090509	57	100.00	KOSDAQ	화학	N	N	N	N	N	1758	-2	5	-0.11	2196062	1255	2.05	1759	1759	1735	2285	1232	1760	1749.85	0.83	439	1842	1801	1759	1718	1676	1780	1697	146	525	500	1230	1	1	29135091	512	-3.16	0.55	12	0.00	-556.00	3209.00	2930	20240223	-40.00	1607	20240805	9.40	2930	-40.00	20240223	1607	9.40	20240805	2930	-40.00	20240223	1607	9.40	20240805	2.73	N	056700	500	145 억	240983	N	N	N	N
153	20241002	160507	57	100.00	KOSDAQ	화학	N	N	N	N	N	1760	-43	5	-2.38	107202316	61264	123.70	1800	1800	1717	2340	1263	1803	1749.80	0.82	1730	1873	1838	1813	1778	1753	1825	1765	146	537	500	1260	1	1	29135091	513	-3.17	0.55	12	0.21	-556.00	3209.00	2930	20240223	-39.93	1607	20240805	9.52	2930	-39.93	20240223	1607	9.52	20240805	2930	-39.93	20240223	1607	9.52	20240805	2.84	N	056700	500	145 억	239089	N	N	N	N
154	20241002	150516	57	100.00	KOSDAQ	화학	N	N	N	N	N	1748	-55	5	-3.05	87917057	50241	101.44	1800	1800	1717	2340	1263	1803	1749.85	0.82	-307	1873	1838	1813	1778	1753	1825	1765	146	537	500	1260	1	1	29135091	509	-3.14	0.54	12	0.17	-556.00	3209.00	2930	20240223	-40.34	1607	20240805	8.77	2930	-40.34	20240223	1607	8.77	20240805	2930	-40.34	20240223	1607	8.77	20240805	2.84	N	056700	500	145 억	239089	N	N	N	N
155	20241002	140514	57	100.00	KOSDAQ	화학	N	N	N	N	N	1759	-44	5	-2.44	67259696	38371	77.48	1800	1800	1717	2340	1263	1803	1752.81	0.82	-507	1873	1838	1813	1778	1753	1825	1765	146	537	500	1260	1	1	29135091	512	-3.16	0.55	12	0.13	-556.00	3209.00	2930	20240223	-39.97	1607	20240805	9.46	2930	-39.97	20240223	1607	9.46	20240805	2930	-39.97	20240223	1607	9.46	20240805	2.84	N	056700	500	145 억	239089	N	N	N	N
156	20241002	130510	57	100.00	KOSDAQ	화학	N	N	N	N	N	1765	-38	5	-2.11	61607429	35166	71.01	1800	1800	1717	2340	1263	1803	1751.83	0.82	1357	1873	1838	1813	1778	1753	1825	1765	146	537	500	1260	1	1	29135091	514	-3.17	0.55	12	0.12	-556.00	3209.00	2930	20240223	-39.76	1607	20240805	9.83	2930	-39.76	20240223	1607	9.83	20240805	2930	-39.76	20240223	1607	9.83	20240805	2.84	N	056700	500	145 억	239089	N	N	N	N
157	20241002	120507	57	100.00	KOSDAQ	화학	N	N	N	N	N	1771	-32	5	-1.77	55746500	31851	64.31	1800	1800	1717	2340	1263	1803	1750.14	0.82	1232	1873	1838	1813	1778	1753	1825	1765	146	537	500	1260	1	1	29135091	516	-3.19	0.55	12	0.11	-556.00	3209.00	2930	20240223	-39.56	1607	20240805	10.21	2930	-39.56	20240223	1607	10.21	20240805	2930	-39.56	20240223	1607	10.21	20240805	2.84	N	056700	500	145 억	239089	N	N	N	N
158	20241002	110502	57	100.00	KOSDAQ	화학	N	N	N	N	N	1771	-32	5	-1.77	45717229	26172	52.84	1800	1800	1717	2340	1263	1803	1746.69	0.82	1080	1873	1838	1813	1778	1753	1825	1765	146	537	500	1260	1	1	29135091	516	-3.19	0.55	12	0.09	-556.00	3209.00	2930	20240223	-39.56	1607	20240805	10.21	2930	-39.56	20240223	1607	10.21	20240805	2930	-39.56	20240223	1607	10.21	20240805	2.84	N	056700	500	145 억	239089	N	N	N	N
159	20241002	100501	57	100.00	KOSDAQ	화학	N	N	N	N	N	1758	-45	5	-2.50	40042995	22957	46.35	1800	1800	1717	2340	1263	1803	1744.13	0.82	1644	1873	1838	1813	1778	1753	1825	1765	146	537	500	1260	1	1	29135091	512	-3.16	0.55	12	0.08	-556.00	3209.00	2930	20240223	-40.00	1607	20240805	9.40	2930	-40.00	20240223	1607	9.40	20240805	2930	-40.00	20240223	1607	9.40	20240805	2.84	N	056700	500	145 억	239089	N	N	N	N
160	20241002	090459	57	100.00	KOSDAQ	화학	N	N	N	N	N	1755	-48	5	-2.66	15168089	8630	17.43	1800	1800	1749	2340	1263	1803	1757.34	0.82	-414	1873	1838	1813	1778	1753	1825	1765	146	537	500	1260	1	1	29135091	511	-3.16	0.55	12	0.03	-556.00	3209.00	2930	20240223	-40.10	1607	20240805	9.21	2930	-40.10	20240223	1607	9.21	20240805	2930	-40.10	20240223	1607	9.21	20240805	2.84	N	056700	500	145 억	239089	N	N	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History