KissMeData/104830/price/prices-20241001.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241031	160840	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21750	0	3	0.00	1908241950	87530	244.12	21750	22050	21250	28250	15250	21750	21801.07	19.17	21618	22350	22050	21750	21450	21150	22050	21450	63	6500	500	16090	50	1	12608000	2742	19.81	0.61	12	0.69	1098.00	35554.00	43850	20240401	-50.40	20850	20241025	4.32	43850	-50.40	20240401	20850	4.32	20241025	43850	-50.40	20240401	20850	4.32	20241025	0.93	N	104830	500	63 억	2416895	N	N	201	N	N
3	20241031	150852	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21750	0	3	0.00	1839003000	84348	235.24	21750	22050	21250	28250	15250	21750	21802.57	19.17	21461	22350	22050	21750	21450	21150	22050	21450	63	6500	500	16090	50	1	12608000	2742	19.81	0.61	12	0.67	1098.00	35554.00	43850	20240401	-50.40	20850	20241025	4.32	43850	-50.40	20240401	20850	4.32	20241025	43850	-50.40	20240401	20850	4.32	20241025	0.93	N	104830	500	63 억	2416895	N	N	285	N	N
4	20241031	140851	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21800	50	2	0.23	1474203100	67595	188.52	21750	22050	21250	28250	15250	21750	21809.35	19.17	12850	22350	22050	21750	21450	21150	22050	21450	63	6500	500	16090	50	1	12608000	2749	19.85	0.61	12	0.54	1098.00	35554.00	43850	20240401	-50.29	20850	20241025	4.56	43850	-50.29	20240401	20850	4.56	20241025	43850	-50.29	20240401	20850	4.56	20241025	0.93	N	104830	500	63 억	2416895	N	N	285	N	N
5	20241031	130850	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21950	200	2	0.92	1114484300	51118	142.56	21750	22050	21250	28250	15250	21750	21802.19	19.17	9686	22350	22050	21750	21450	21150	22050	21450	63	6500	500	16090	50	1	12608000	2767	19.99	0.62	12	0.41	1098.00	35554.00	43850	20240401	-49.94	20850	20241025	5.28	43850	-49.94	20240401	20850	5.28	20241025	43850	-49.94	20240401	20850	5.28	20241025	0.93	N	104830	500	63 억	2416895	N	N	285	N	N
6	20241031	120850	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21900	150	2	0.69	946621750	43444	121.16	21750	22050	21250	28250	15250	21750	21789.47	19.17	8522	22350	22050	21750	21450	21150	22050	21450	63	6500	500	16090	50	1	12608000	2761	19.95	0.62	12	0.34	1098.00	35554.00	43850	20240401	-50.06	20850	20241025	5.04	43850	-50.06	20240401	20850	5.04	20241025	43850	-50.06	20240401	20850	5.04	20241025	0.93	N	104830	500	63 억	2416895	N	N	285	N	N
7	20241031	110850	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21650	-100	5	-0.46	300567400	13938	38.87	21750	21850	21250	28250	15250	21750	21564.60	19.17	-152	22350	22050	21750	21450	21150	22050	21450	63	6500	500	16090	50	1	12608000	2730	19.72	0.61	12	0.11	1098.00	35554.00	43850	20240401	-50.63	20850	20241025	3.84	43850	-50.63	20240401	20850	3.84	20241025	43850	-50.63	20240401	20850	3.84	20241025	0.93	N	104830	500	63 억	2416895	N	N	285	N	N
8	20241031	100849	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21700	-50	5	-0.23	198170650	9221	25.72	21750	21800	21250	28250	15250	21750	21491.23	19.17	-1174	22350	22050	21750	21450	21150	22050	21450	63	6500	500	16090	50	1	12608000	2736	19.76	0.61	12	0.07	1098.00	35554.00	43850	20240401	-50.51	20850	20241025	4.08	43850	-50.51	20240401	20850	4.08	20241025	43850	-50.51	20240401	20850	4.08	20241025	0.93	N	104830	500	63 억	2416895	N	N	285	N	N
9	20241031	090847	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21300	-450	5	-2.07	69822200	3259	9.09	21750	21750	21300	28250	15250	21750	21424.42	19.17	-2676	22350	22050	21750	21450	21150	22050	21450	63	6500	500	16090	50	1	12608000	2686	19.40	0.60	12	0.03	1098.00	35554.00	43850	20240401	-51.43	20850	20241025	2.16	43850	-51.43	20240401	20850	2.16	20241025	43850	-51.43	20240401	20850	2.16	20241025	0.93	N	104830	500	63 억	2416895	N	N	285	N	N
10	20241030	160846	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21750	0	3	0.00	775208050	35641	160.94	21750	22050	21450	28250	15250	21750	21750.46	19.14	-524	22016	21882	21616	21482	21216	21950	21550	63	6500	500	16090	50	1	12608000	2742	19.81	0.61	12	0.28	1098.00	35554.00	43850	20240401	-50.40	20850	20241025	4.32	43850	-50.40	20240401	20850	4.32	20241025	43850	-50.40	20240401	20850	4.32	20241025	0.91	N	104830	500	63 억	2412634	N	N	284	N	N
11	20241030	150906	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21650	-100	5	-0.46	748261950	34399	155.33	21750	22050	21450	28250	15250	21750	21752.43	19.14	-783	22016	21882	21616	21482	21216	21950	21550	63	6500	500	16090	50	1	12608000	2730	19.72	0.61	12	0.27	1098.00	35554.00	43850	20240401	-50.63	20850	20241025	3.84	43850	-50.63	20240401	20850	3.84	20241025	43850	-50.63	20240401	20850	3.84	20241025	0.91	N	104830	500	63 억	2412634	N	N	17	N	N
12	20241030	140848	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21650	-100	5	-0.46	620312100	28474	128.57	21750	22050	21500	28250	15250	21750	21785.21	19.14	-316	22016	21882	21616	21482	21216	21950	21550	63	6500	500	16090	50	1	12608000	2730	19.72	0.61	12	0.23	1098.00	35554.00	43850	20240401	-50.63	20850	20241025	3.84	43850	-50.63	20240401	20850	3.84	20241025	43850	-50.63	20240401	20850	3.84	20241025	0.91	N	104830	500	63 억	2412634	N	N	17	N	N
13	20241030	130853	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21650	-100	5	-0.46	502737600	23035	104.01	21750	22050	21600	28250	15250	21750	21824.94	19.14	1503	22016	21882	21616	21482	21216	21950	21550	63	6500	500	16090	50	1	12608000	2730	19.72	0.61	12	0.18	1098.00	35554.00	43850	20240401	-50.63	20850	20241025	3.84	43850	-50.63	20240401	20850	3.84	20241025	43850	-50.63	20240401	20850	3.84	20241025	0.91	N	104830	500	63 억	2412634	N	N	17	N	N
14	20241030	120906	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21800	50	2	0.23	410934100	18813	84.95	21750	22050	21600	28250	15250	21750	21843.09	19.14	3274	22016	21882	21616	21482	21216	21950	21550	63	6500	500	16090	50	1	12608000	2749	19.85	0.61	12	0.15	1098.00	35554.00	43850	20240401	-50.29	20850	20241025	4.56	43850	-50.29	20240401	20850	4.56	20241025	43850	-50.29	20240401	20850	4.56	20241025	0.91	N	104830	500	63 억	2412634	N	N	17	N	N
15	20241030	110850	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21950	200	2	0.92	299269450	13703	61.88	21750	22050	21600	28250	15250	21750	21839.70	19.14	3377	22016	21882	21616	21482	21216	21950	21550	63	6500	500	16090	50	1	12608000	2767	19.99	0.62	12	0.11	1098.00	35554.00	43850	20240401	-49.94	20850	20241025	5.28	43850	-49.94	20240401	20850	5.28	20241025	43850	-49.94	20240401	20850	5.28	20241025	0.91	N	104830	500	63 억	2412634	N	N	17	N	N
16	20241030	100847	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21850	100	2	0.46	228397300	10465	47.25	21750	22050	21600	28250	15250	21750	21824.87	19.14	2687	22016	21882	21616	21482	21216	21950	21550	63	6500	500	16090	50	1	12608000	2755	19.90	0.61	12	0.08	1098.00	35554.00	43850	20240401	-50.17	20850	20241025	4.80	43850	-50.17	20240401	20850	4.80	20241025	43850	-50.17	20240401	20850	4.80	20241025	0.91	N	104830	500	63 억	2412634	N	N	17	N	N
17	20241030	090851	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21900	150	2	0.69	40386250	1854	8.37	21750	22050	21600	28250	15250	21750	21783.31	19.14	745	22016	21882	21616	21482	21216	21950	21550	63	6500	500	16090	50	1	12608000	2761	19.95	0.62	12	0.01	1098.00	35554.00	43850	20240401	-50.06	20850	20241025	5.04	43850	-50.06	20240401	20850	5.04	20241025	43850	-50.06	20240401	20850	5.04	20241025	0.91	N	104830	500	63 억	2412634	N	N	17	N	N
18	20241029	160819	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21750	0	3	0.00	474903600	22025	46.89	21750	21750	21350	28250	15250	21750	21561.18	19.16	-3167	22350	22050	21600	21300	20850	22200	21450	63	6500	500	16090	50	1	12608000	2742	19.81	0.61	12	0.17	1098.00	35554.00	43850	20240401	-50.40	20850	20241025	4.32	43850	-50.40	20240401	20850	4.32	20241025	43850	-50.40	20240401	20850	4.32	20241025	0.90	N	104830	500	63 억	2415245	N	N	17	N	N
19	20241029	150832	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21550	-200	5	-0.92	407927750	18926	40.29	21750	21750	21350	28250	15250	21750	21553.83	19.16	-3880	22350	22050	21600	21300	20850	22200	21450	63	6500	500	16090	50	1	12608000	2717	19.63	0.61	12	0.15	1098.00	35554.00	43850	20240401	-50.86	20850	20241025	3.36	43850	-50.86	20240401	20850	3.36	20241025	43850	-50.86	20240401	20850	3.36	20241025	0.90	N	104830	500	63 억	2415245	N	N	1	N	N
20	20241029	140736	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21600	-150	5	-0.69	334637350	15530	33.06	21750	21750	21350	28250	15250	21750	21547.80	19.16	-5394	22350	22050	21600	21300	20850	22200	21450	63	6500	500	16090	50	1	12608000	2723	19.67	0.61	12	0.12	1098.00	35554.00	43850	20240401	-50.74	20850	20241025	3.60	43850	-50.74	20240401	20850	3.60	20241025	43850	-50.74	20240401	20850	3.60	20241025	0.90	N	104830	500	63 억	2415245	N	N	1	N	N
21	20241029	130826	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21500	-250	5	-1.15	328276300	15235	32.44	21750	21750	21350	28250	15250	21750	21547.51	19.16	-5342	22350	22050	21600	21300	20850	22200	21450	63	6500	500	16090	50	1	12608000	2711	19.58	0.60	12	0.12	1098.00	35554.00	43850	20240401	-50.97	20850	20241025	3.12	43850	-50.97	20240401	20850	3.12	20241025	43850	-50.97	20240401	20850	3.12	20241025	0.90	N	104830	500	63 억	2415245	N	N	1	N	N
22	20241029	120828	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21650	-100	5	-0.46	261715550	12151	25.87	21750	21750	21350	28250	15250	21750	21538.60	19.16	-4141	22350	22050	21600	21300	20850	22200	21450	63	6500	500	16090	50	1	12608000	2730	19.72	0.61	12	0.10	1098.00	35554.00	43850	20240401	-50.63	20850	20241025	3.84	43850	-50.63	20240401	20850	3.84	20241025	43850	-50.63	20240401	20850	3.84	20241025	0.90	N	104830	500	63 억	2415245	N	N	1	N	N
23	20241029	110843	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21550	-200	5	-0.92	256033700	11888	25.31	21750	21750	21350	28250	15250	21750	21537.16	19.16	-4162	22350	22050	21600	21300	20850	22200	21450	63	6500	500	16090	50	1	12608000	2717	19.63	0.61	12	0.09	1098.00	35554.00	43850	20240401	-50.86	20850	20241025	3.36	43850	-50.86	20240401	20850	3.36	20241025	43850	-50.86	20240401	20850	3.36	20241025	0.90	N	104830	500	63 억	2415245	N	N	1	N	N
24	20241029	100825	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21650	-100	5	-0.46	184626950	8586	18.28	21750	21750	21350	28250	15250	21750	21503.26	19.16	-4696	22350	22050	21600	21300	20850	22200	21450	63	6500	500	16090	50	1	12608000	2730	19.72	0.61	12	0.07	1098.00	35554.00	43850	20240401	-50.63	20850	20241025	3.84	43850	-50.63	20240401	20850	3.84	20241025	43850	-50.63	20240401	20850	3.84	20241025	0.90	N	104830	500	63 억	2415245	N	N	1	N	N
25	20241028	160817	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21750	450	2	2.11	1016539800	46927	73.38	21300	21900	21150	27650	14950	21300	21662.13	19.06	11563	21666	21482	21166	20982	20666	21575	21075	63	6350	500	15760	50	1	12608000	2742	19.81	0.61	12	0.37	1098.00	35554.00	43850	20240401	-50.40	20850	20241025	4.32	43850	-50.40	20240401	20850	4.32	20241025	43850	-50.40	20240401	20850	4.32	20241025	0.86	N	104830	500	63 억	2403501	N	N	1	N	N
26	20241028	150823	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21700	400	2	1.88	982584550	45363	70.93	21300	21900	21150	27650	14950	21300	21660.48	19.06	10868	21666	21482	21166	20982	20666	21575	21075	63	6350	500	15760	50	1	12608000	2736	19.76	0.61	12	0.36	1098.00	35554.00	43850	20240401	-50.51	20850	20241025	4.08	43850	-50.51	20240401	20850	4.08	20241025	43850	-50.51	20240401	20850	4.08	20241025	0.86	N	104830	500	63 억	2403501	N	N	12	N	N
27	20241028	140825	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21850	550	2	2.58	750291400	34690	54.24	21300	21900	21150	27650	14950	21300	21628.46	19.06	6675	21666	21482	21166	20982	20666	21575	21075	63	6350	500	15760	50	1	12608000	2755	19.90	0.61	12	0.28	1098.00	35554.00	43850	20240401	-50.17	20850	20241025	4.80	43850	-50.17	20240401	20850	4.80	20241025	43850	-50.17	20240401	20850	4.80	20241025	0.86	N	104830	500	63 억	2403501	N	N	12	N	N
28	20241028	130820	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21750	450	2	2.11	632947600	29312	45.83	21300	21900	21150	27650	14950	21300	21593.46	19.06	3425	21666	21482	21166	20982	20666	21575	21075	63	6350	500	15760	50	1	12608000	2742	19.81	0.61	12	0.23	1098.00	35554.00	43850	20240401	-50.40	20850	20241025	4.32	43850	-50.40	20240401	20850	4.32	20241025	43850	-50.40	20240401	20850	4.32	20241025	0.86	N	104830	500	63 억	2403501	N	N	12	N	N
29	20241028	120822	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21750	450	2	2.11	570164550	26418	41.31	21300	21900	21150	27650	14950	21300	21582.43	19.06	2078	21666	21482	21166	20982	20666	21575	21075	63	6350	500	15760	50	1	12608000	2742	19.81	0.61	12	0.21	1098.00	35554.00	43850	20240401	-50.40	20850	20241025	4.32	43850	-50.40	20240401	20850	4.32	20241025	43850	-50.40	20240401	20850	4.32	20241025	0.86	N	104830	500	63 억	2403501	N	N	12	N	N
30	20241028	110712	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21600	300	2	1.41	493437600	22874	35.77	21300	21900	21150	27650	14950	21300	21571.99	19.06	97	21666	21482	21166	20982	20666	21575	21075	63	6350	500	15760	50	1	12608000	2723	19.67	0.61	12	0.18	1098.00	35554.00	43850	20240401	-50.74	20850	20241025	3.60	43850	-50.74	20240401	20850	3.60	20241025	43850	-50.74	20240401	20850	3.60	20241025	0.86	N	104830	500	63 억	2403501	N	N	12	N	N
31	20241028	100817	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21850	550	2	2.58	409039500	18975	29.67	21300	21900	21150	27650	14950	21300	21556.76	19.06	-353	21666	21482	21166	20982	20666	21575	21075	63	6350	500	15760	50	1	12608000	2755	19.90	0.61	12	0.15	1098.00	35554.00	43850	20240401	-50.17	20850	20241025	4.80	43850	-50.17	20240401	20850	4.80	20241025	43850	-50.17	20240401	20850	4.80	20241025	0.86	N	104830	500	63 억	2403501	N	N	12	N	N
32	20241028	090817	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21400	100	2	0.47	59919350	2817	4.40	21300	21400	21150	27650	14950	21300	21270.62	19.06	-858	21666	21482	21166	20982	20666	21575	21075	63	6350	500	15760	50	1	12608000	2698	19.49	0.60	12	0.02	1098.00	35554.00	43850	20240401	-51.20	20850	20241025	2.64	43850	-51.20	20240401	20850	2.64	20241025	43850	-51.20	20240401	20850	2.64	20241025	0.86	N	104830	500	63 억	2403501	N	N	12	N	N
33	20241025	160818	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	21300	250	2	1.19	1332203450	63325	122.17	21050	21350	20850	27350	14750	21050	21037.10	18.85	16276	22283	21666	21283	20666	20283	21475	20475	63	6300	500	15570	50	1	12608000	2686	19.40	0.60	12	0.50	1098.00	35554.00	43850	20240401	-51.43	20850	20241025	2.16	43850	-51.43	20240401	20850	2.16	20241025	43850	-51.43	20240401	20850	2.16	20241025	0.86	N	104830	500	63 억	2376617	N	N	12	N	N
34	20241025	150821	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	20950	-100	5	-0.48	1207534750	57428	110.79	21050	21350	20850	27350	14750	21050	21026.93	18.85	15164	22283	21666	21283	20666	20283	21475	20475	63	6300	500	15570	50	1	12608000	2641	19.08	0.59	12	0.46	1098.00	35554.00	43850	20240401	-52.22	20850	20241025	0.48	43850	-52.22	20240401	20850	0.48	20241025	43850	-52.22	20240401	20850	0.48	20241025	0.86	N	104830	500	63 억	2376617	N	N	0	N	N
35	20241025	140819	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	21050	0	3	0.00	801215900	38025	73.36	21050	21350	20900	27350	14750	21050	21070.77	18.85	9614	22283	21666	21283	20666	20283	21475	20475	63	6300	500	15570	50	1	12608000	2654	19.17	0.59	12	0.30	1098.00	35554.00	43850	20240401	-52.00	20900	20241025	0.72	43850	-52.00	20240401	20900	0.72	20241025	43850	-52.00	20240401	20900	0.72	20241025	0.86	N	104830	500	63 억	2376617	N	N	0	N	N
36	20241025	130821	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	21150	100	2	0.48	523319750	24823	47.89	21050	21350	20900	27350	14750	21050	21082.05	18.85	4271	22283	21666	21283	20666	20283	21475	20475	63	6300	500	15570	50	1	12608000	2667	19.26	0.59	12	0.20	1098.00	35554.00	43850	20240401	-51.77	20900	20241025	1.20	43850	-51.77	20240401	20900	1.20	20241025	43850	-51.77	20240401	20900	1.20	20241025	0.86	N	104830	500	63 억	2376617	N	N	0	N	N
37	20241025	120824	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	21050	0	3	0.00	442837350	21024	40.56	21050	21350	20900	27350	14750	21050	21063.42	18.85	2480	22283	21666	21283	20666	20283	21475	20475	63	6300	500	15570	50	1	12608000	2654	19.17	0.59	12	0.17	1098.00	35554.00	43850	20240401	-52.00	20900	20241025	0.72	43850	-52.00	20240401	20900	0.72	20241025	43850	-52.00	20240401	20900	0.72	20241025	0.86	N	104830	500	63 억	2376617	N	N	0	N	N
38	20241025	110817	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	21000	-50	5	-0.24	356270800	16907	32.62	21050	21350	20900	27350	14750	21050	21072.38	18.85	403	22283	21666	21283	20666	20283	21475	20475	63	6300	500	15570	50	1	12608000	2648	19.13	0.59	12	0.13	1098.00	35554.00	43850	20240401	-52.11	20900	20241025	0.48	43850	-52.11	20240401	20900	0.48	20241025	43850	-52.11	20240401	20900	0.48	20241025	0.86	N	104830	500	63 억	2376617	N	N	0	N	N
39	20241025	100819	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21050	0	3	0.00	165936500	7850	15.14	21050	21350	21000	27350	14750	21050	21138.41	18.85	-111	22283	21666	21283	20666	20283	21475	20475	63	6300	500	15570	50	1	12608000	2654	19.17	0.59	12	0.06	1098.00	35554.00	43850	20240401	-52.00	20900	20241024	0.72	43850	-52.00	20240401	20900	0.72	20241024	43850	-52.00	20240401	20900	0.72	20241024	0.86	N	104830	500	63 억	2376617	N	N	0	N	N
40	20241025	090822	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21250	200	2	0.95	22132400	1044	2.01	21050	21300	21050	27350	14750	21050	21199.62	18.85	333	22283	21666	21283	20666	20283	21475	20475	63	6300	500	15570	50	1	12608000	2679	19.35	0.60	12	0.01	1098.00	35554.00	43850	20240401	-51.54	20900	20241024	1.67	43850	-51.54	20240401	20900	1.67	20241024	43850	-51.54	20240401	20900	1.67	20241024	0.86	N	104830	500	63 억	2376617	N	N	0	N	N
41	20241024	160804	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	21050	-900	5	-4.10	1093158300	51412	100.45	21750	21900	20900	28500	15400	21950	21263.21	18.77	11532	22616	22282	21716	21382	20816	22450	21550	63	6550	500	16240	50	1	12608000	2654	19.17	0.59	12	0.41	1098.00	35554.00	43850	20240401	-52.00	20900	20241024	0.72	43850	-52.00	20240401	20900	0.72	20241024	43850	-52.00	20240401	20900	0.72	20241024	0.82	N	104830	500	63 억	2366211	N	N	0	N	N
42	20241024	150811	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	21050	-900	5	-4.10	967457500	45446	88.79	21750	21900	20900	28500	15400	21950	21288.07	18.77	9142	22616	22282	21716	21382	20816	22450	21550	63	6550	500	16240	50	1	12608000	2654	19.17	0.59	12	0.36	1098.00	35554.00	43850	20240401	-52.00	20900	20241024	0.72	43850	-52.00	20240401	20900	0.72	20241024	43850	-52.00	20240401	20900	0.72	20241024	0.82	N	104830	500	63 억	2366211	N	N	0	N	N
43	20241024	140759	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21300	-650	5	-2.96	514626500	24013	46.92	21750	21900	21250	28500	15400	21950	21431.16	18.77	2898	22616	22282	21716	21382	20816	22450	21550	63	6550	500	16240	50	1	12608000	2686	19.40	0.60	12	0.19	1098.00	35554.00	43850	20240401	-51.43	21150	20241023	0.71	43850	-51.43	20240401	21150	0.71	20241023	43850	-51.43	20240401	21150	0.71	20241023	0.82	N	104830	500	63 억	2366211	N	N	0	N	N
44	20241024	130809	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21350	-600	5	-2.73	394645050	18392	35.93	21750	21900	21300	28500	15400	21950	21457.43	18.77	1418	22616	22282	21716	21382	20816	22450	21550	63	6550	500	16240	50	1	12608000	2692	19.44	0.60	12	0.15	1098.00	35554.00	43850	20240401	-51.31	21150	20241023	0.95	43850	-51.31	20240401	21150	0.95	20241023	43850	-51.31	20240401	21150	0.95	20241023	0.82	N	104830	500	63 억	2366211	N	N	0	N	N
45	20241024	120809	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21400	-550	5	-2.51	316151750	14725	28.77	21750	21900	21300	28500	15400	21950	21470.41	18.77	51	22616	22282	21716	21382	20816	22450	21550	63	6550	500	16240	50	1	12608000	2698	19.49	0.60	12	0.12	1098.00	35554.00	43850	20240401	-51.20	21150	20241023	1.18	43850	-51.20	20240401	21150	1.18	20241023	43850	-51.20	20240401	21150	1.18	20241023	0.82	N	104830	500	63 억	2366211	N	N	0	N	N
46	20241024	110812	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21400	-550	5	-2.51	263371650	12256	23.94	21750	21900	21300	28500	15400	21950	21489.20	18.77	-1192	22616	22282	21716	21382	20816	22450	21550	63	6550	500	16240	50	1	12608000	2698	19.49	0.60	12	0.10	1098.00	35554.00	43850	20240401	-51.20	21150	20241023	1.18	43850	-51.20	20240401	21150	1.18	20241023	43850	-51.20	20240401	21150	1.18	20241023	0.82	N	104830	500	63 억	2366211	N	N	0	N	N
47	20241024	100801	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21650	-300	5	-1.37	165098850	7671	14.99	21750	21900	21300	28500	15400	21950	21522.47	18.77	-1581	22616	22282	21716	21382	20816	22450	21550	63	6550	500	16240	50	1	12608000	2730	19.72	0.61	12	0.06	1098.00	35554.00	43850	20240401	-50.63	21150	20241023	2.36	43850	-50.63	20240401	21150	2.36	20241023	43850	-50.63	20240401	21150	2.36	20241023	0.82	N	104830	500	63 억	2366211	N	N	0	N	N
48	20241024	090841	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21700	-250	5	-1.14	24360050	1124	2.20	21750	21900	21450	28500	15400	21950	21672.64	18.77	-155	22616	22282	21716	21382	20816	22450	21550	63	6550	500	16240	50	1	12608000	2736	19.76	0.61	12	0.01	1098.00	35554.00	43850	20240401	-50.51	21150	20241023	2.60	43850	-50.51	20240401	21150	2.60	20241023	43850	-50.51	20240401	21150	2.60	20241023	0.82	N	104830	500	63 억	2366211	N	N	0	N	N
49	20241023	160810	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	21950	450	2	2.09	1116502800	51164	117.48	21600	22050	21150	27950	15050	21500	21821.98	18.71	13331	22533	22016	21633	21116	20733	21825	20925	63	6450	500	15910	50	1	12608000	2767	19.99	0.62	12	0.41	1098.00	35554.00	43850	20240401	-49.94	21150	20241023	3.78	43850	-49.94	20240401	21150	3.78	20241023	43850	-49.94	20240401	21150	3.78	20241023	0.82	N	104830	500	63 억	2358429	N	N	0	N	N
50	20241023	150825	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	21850	350	2	1.63	1047640150	48024	110.27	21600	22050	21150	27950	15050	21500	21814.93	18.71	12700	22533	22016	21633	21116	20733	21825	20925	63	6450	500	15910	50	1	12608000	2755	19.90	0.61	12	0.38	1098.00	35554.00	43850	20240401	-50.17	21150	20241023	3.31	43850	-50.17	20240401	21150	3.31	20241023	43850	-50.17	20240401	21150	3.31	20241023	0.82	N	104830	500	63 억	2358429	N	N	0	N	N
51	20241023	140830	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	21950	450	2	2.09	817871500	37545	86.21	21600	22050	21150	27950	15050	21500	21783.77	18.71	9241	22533	22016	21633	21116	20733	21825	20925	63	6450	500	15910	50	1	12608000	2767	19.99	0.62	12	0.30	1098.00	35554.00	43850	20240401	-49.94	21150	20241023	3.78	43850	-49.94	20240401	21150	3.78	20241023	43850	-49.94	20240401	21150	3.78	20241023	0.82	N	104830	500	63 억	2358429	N	N	0	N	N
52	20241023	130816	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	21850	350	2	1.63	420757150	19463	44.69	21600	22000	21150	27950	15050	21500	21618.31	18.71	5464	22533	22016	21633	21116	20733	21825	20925	63	6450	500	15910	50	1	12608000	2755	19.90	0.61	12	0.15	1098.00	35554.00	43850	20240401	-50.17	21150	20241023	3.31	43850	-50.17	20240401	21150	3.31	20241023	43850	-50.17	20240401	21150	3.31	20241023	0.82	N	104830	500	63 억	2358429	N	N	0	N	N
53	20241023	120812	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	21900	400	2	1.86	325498250	15104	34.68	21600	22000	21150	27950	15050	21500	21550.47	18.71	3944	22533	22016	21633	21116	20733	21825	20925	63	6450	500	15910	50	1	12608000	2761	19.95	0.62	12	0.12	1098.00	35554.00	43850	20240401	-50.06	21150	20241023	3.55	43850	-50.06	20240401	21150	3.55	20241023	43850	-50.06	20240401	21150	3.55	20241023	0.82	N	104830	500	63 억	2358429	N	N	0	N	N
54	20241023	110808	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	21800	300	2	1.40	229987650	10739	24.66	21600	21800	21150	27950	15050	21500	21416.11	18.71	1864	22533	22016	21633	21116	20733	21825	20925	63	6450	500	15910	50	1	12608000	2749	19.85	0.61	12	0.09	1098.00	35554.00	43850	20240401	-50.29	21150	20241023	3.07	43850	-50.29	20240401	21150	3.07	20241023	43850	-50.29	20240401	21150	3.07	20241023	0.82	N	104830	500	63 억	2358429	N	N	0	N	N
55	20241023	100812	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	21350	-150	5	-0.70	118760200	5571	12.79	21600	21600	21150	27950	15050	21500	21317.57	18.71	-62	22533	22016	21633	21116	20733	21825	20925	63	6450	500	15910	50	1	12608000	2692	19.44	0.60	12	0.04	1098.00	35554.00	43850	20240401	-51.31	21150	20241023	0.95	43850	-51.31	20240401	21150	0.95	20241023	43850	-51.31	20240401	21150	0.95	20241023	0.82	N	104830	500	63 억	2358429	N	N	0	N	N
56	20241023	090813	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21300	-200	5	-0.93	16767900	782	1.80	21600	21600	21300	27950	15050	21500	21442.33	18.71	-120	22533	22016	21633	21116	20733	21825	20925	63	6450	500	15910	50	1	12608000	2686	19.40	0.60	12	0.01	1098.00	35554.00	43850	20240401	-51.43	21250	20241022	0.24	43850	-51.43	20240401	21250	0.24	20241022	43850	-51.43	20240401	21250	0.24	20241022	0.82	N	104830	500	63 억	2358429	N	N	0	N	N
57	20241022	160801	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	21500	-600	5	-2.71	937616800	43507	101.90	22150	22150	21250	28700	15500	22100	21550.90	18.69	-2607	22566	22332	21966	21732	21366	22450	21850	63	6600	500	16350	50	1	12608000	2711	19.58	0.60	12	0.35	1098.00	35554.00	43850	20240401	-50.97	21250	20241022	1.18	43850	-50.97	20240401	21250	1.18	20241022	43850	-50.97	20240401	21250	1.18	20241022	0.83	N	104830	500	63 억	2356064	N	N	11	N	N
58	20241022	150813	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	21400	-700	5	-3.17	810500900	37548	87.95	22150	22150	21300	28700	15500	22100	21585.66	18.69	-3647	22566	22332	21966	21732	21366	22450	21850	63	6600	500	16350	50	1	12608000	2698	19.49	0.60	12	0.30	1098.00	35554.00	43850	20240401	-51.20	21300	20241022	0.47	43850	-51.20	20240401	21300	0.47	20241022	43850	-51.20	20240401	21300	0.47	20241022	0.83	N	104830	500	63 억	2356064	N	N	11	N	N
59	20241022	140813	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	21600	-500	5	-2.26	598217950	27656	64.78	22150	22150	21450	28700	15500	22100	21630.59	18.69	-3764	22566	22332	21966	21732	21366	22450	21850	63	6600	500	16350	50	1	12608000	2723	19.67	0.61	12	0.22	1098.00	35554.00	43850	20240401	-50.74	21450	20241022	0.70	43850	-50.74	20240401	21450	0.70	20241022	43850	-50.74	20240401	21450	0.70	20241022	0.83	N	104830	500	63 억	2356064	N	N	11	N	N
60	20241022	130812	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	21550	-550	5	-2.49	472147800	21791	51.04	22150	22150	21450	28700	15500	22100	21667.00	18.69	-3453	22566	22332	21966	21732	21366	22450	21850	63	6600	500	16350	50	1	12608000	2717	19.63	0.61	12	0.17	1098.00	35554.00	43850	20240401	-50.86	21450	20241022	0.47	43850	-50.86	20240401	21450	0.47	20241022	43850	-50.86	20240401	21450	0.47	20241022	0.83	N	104830	500	63 억	2356064	N	N	11	N	N
61	20241022	120810	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21600	-500	5	-2.26	386824950	17827	41.76	22150	22150	21500	28700	15500	22100	21698.71	18.69	-3905	22566	22332	21966	21732	21366	22450	21850	63	6600	500	16350	50	1	12608000	2723	19.67	0.61	12	0.14	1098.00	35554.00	43850	20240401	-50.74	21450	20241018	0.70	43850	-50.74	20240401	21450	0.70	20241018	43850	-50.74	20240401	21450	0.70	20241018	0.83	N	104830	500	63 억	2356064	N	N	11	N	N
62	20241022	110807	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21750	-350	5	-1.58	234677800	10790	25.27	22150	22150	21600	28700	15500	22100	21749.40	18.69	-2079	22566	22332	21966	21732	21366	22450	21850	63	6600	500	16350	50	1	12608000	2742	19.81	0.61	12	0.09	1098.00	35554.00	43850	20240401	-50.40	21450	20241018	1.40	43850	-50.40	20240401	21450	1.40	20241018	43850	-50.40	20240401	21450	1.40	20241018	0.83	N	104830	500	63 억	2356064	N	N	11	N	N
63	20241022	100808	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21800	-300	5	-1.36	176249650	8104	18.98	22150	22150	21600	28700	15500	22100	21748.26	18.69	-1103	22566	22332	21966	21732	21366	22450	21850	63	6600	500	16350	50	1	12608000	2749	19.85	0.61	12	0.06	1098.00	35554.00	43850	20240401	-50.29	21450	20241018	1.63	43850	-50.29	20240401	21450	1.63	20241018	43850	-50.29	20240401	21450	1.63	20241018	0.83	N	104830	500	63 억	2356064	N	N	11	N	N
64	20241022	090808	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21700	-400	5	-1.81	29210550	1339	3.14	22150	22150	21650	28700	15500	22100	21814.13	18.69	-1207	22566	22332	21966	21732	21366	22450	21850	63	6600	500	16350	50	1	12608000	2736	19.76	0.61	12	0.01	1098.00	35554.00	43850	20240401	-50.51	21450	20241018	1.17	43850	-50.51	20240401	21450	1.17	20241018	43850	-50.51	20240401	21450	1.17	20241018	0.83	N	104830	500	63 억	2356064	N	N	11	N	N
65	20241021	160800	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22100	400	2	1.84	938040550	42667	56.56	21600	22200	21600	28200	15200	21700	21985.04	18.60	11185	22333	22016	21733	21416	21133	21875	21275	63	6500	500	16050	50	1	12608000	2786	20.13	0.62	12	0.34	1098.00	35554.00	43850	20240401	-49.60	21450	20241018	3.03	43850	-49.60	20240401	21450	3.03	20241018	43850	-49.60	20240401	21450	3.03	20241018	0.78	N	104830	500	63 억	2345226	N	N	11	N	N
66	20241021	150806	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21800	100	2	0.46	876531600	39861	52.84	21600	22200	21600	28200	15200	21700	21989.74	18.60	9938	22333	22016	21733	21416	21133	21875	21275	63	6500	500	16050	50	1	12608000	2749	19.85	0.61	12	0.32	1098.00	35554.00	43850	20240401	-50.29	21450	20241018	1.63	43850	-50.29	20240401	21450	1.63	20241018	43850	-50.29	20240401	21450	1.63	20241018	0.78	N	104830	500	63 억	2345226	N	N	0	N	N
67	20241021	140807	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22000	300	2	1.38	688000800	31236	41.40	21600	22200	21600	28200	15200	21700	22025.95	18.60	5387	22333	22016	21733	21416	21133	21875	21275	63	6500	500	16050	50	1	12608000	2774	20.04	0.62	12	0.25	1098.00	35554.00	43850	20240401	-49.83	21450	20241018	2.56	43850	-49.83	20240401	21450	2.56	20241018	43850	-49.83	20240401	21450	2.56	20241018	0.78	N	104830	500	63 억	2345226	N	N	0	N	N
68	20241021	130805	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22150	450	2	2.07	561213450	25477	33.77	21600	22200	21600	28200	15200	21700	22028.30	18.60	4324	22333	22016	21733	21416	21133	21875	21275	63	6500	500	16050	50	1	12608000	2793	20.17	0.62	12	0.20	1098.00	35554.00	43850	20240401	-49.49	21450	20241018	3.26	43850	-49.49	20240401	21450	3.26	20241018	43850	-49.49	20240401	21450	3.26	20241018	0.78	N	104830	500	63 억	2345226	N	N	0	N	N
69	20241021	120805	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22150	450	2	2.07	472515450	21468	28.46	21600	22200	21600	28200	15200	21700	22010.29	18.60	4377	22333	22016	21733	21416	21133	21875	21275	63	6500	500	16050	50	1	12608000	2793	20.17	0.62	12	0.17	1098.00	35554.00	43850	20240401	-49.49	21450	20241018	3.26	43850	-49.49	20240401	21450	3.26	20241018	43850	-49.49	20240401	21450	3.26	20241018	0.78	N	104830	500	63 억	2345226	N	N	0	N	N
70	20241021	110801	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22000	300	2	1.38	392530950	17856	23.67	21600	22150	21600	28200	15200	21700	21983.22	18.60	4046	22333	22016	21733	21416	21133	21875	21275	63	6500	500	16050	50	1	12608000	2774	20.04	0.62	12	0.14	1098.00	35554.00	43850	20240401	-49.83	21450	20241018	2.56	43850	-49.83	20240401	21450	2.56	20241018	43850	-49.83	20240401	21450	2.56	20241018	0.78	N	104830	500	63 억	2345226	N	N	0	N	N
71	20241021	100804	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22100	400	2	1.84	285766300	13022	17.26	21600	22150	21600	28200	15200	21700	21944.98	18.60	2909	22333	22016	21733	21416	21133	21875	21275	63	6500	500	16050	50	1	12608000	2786	20.13	0.62	12	0.10	1098.00	35554.00	43850	20240401	-49.60	21450	20241018	3.03	43850	-49.60	20240401	21450	3.03	20241018	43850	-49.60	20240401	21450	3.03	20241018	0.78	N	104830	500	63 억	2345226	N	N	0	N	N
72	20241021	090802	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21700	0	3	0.00	22708750	1045	1.39	21600	21850	21600	28200	15200	21700	21731.01	18.60	72	22333	22016	21733	21416	21133	21875	21275	63	6500	500	16050	50	1	12608000	2736	19.76	0.61	12	0.01	1098.00	35554.00	43850	20240401	-50.51	21450	20241018	1.17	43850	-50.51	20240401	21450	1.17	20241018	43850	-50.51	20240401	21450	1.17	20241018	0.78	N	104830	500	63 억	2345226	N	N	0	N	N
73	20241018	160801	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	21700	-300	5	-1.36	1629205700	75157	49.94	21900	22050	21450	28600	15400	22000	21677.27	18.53	-1375	23266	22632	22166	21532	21066	22400	21300	63	6600	500	16280	50	1	12608000	2736	19.76	0.61	12	0.60	1098.00	35554.00	43850	20240401	-50.51	21450	20241018	1.17	43850	-50.51	20240401	21450	1.17	20241018	43850	-50.51	20240401	21450	1.17	20241018	0.72	N	104830	500	63 억	2336098	N	N	0	N	N
74	20241018	150822	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	21550	-450	5	-2.05	1485341100	68503	45.52	21900	22050	21500	28600	15400	22000	21682.76	18.53	-3681	23266	22632	22166	21532	21066	22400	21300	63	6600	500	16280	50	1	12608000	2717	19.63	0.61	12	0.54	1098.00	35554.00	43850	20240401	-50.86	21500	20241018	0.23	43850	-50.86	20240401	21500	0.23	20241018	43850	-50.86	20240401	21500	0.23	20241018	0.72	N	104830	500	63 억	2336098	N	N	0	N	N
75	20241018	140822	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	21650	-350	5	-1.59	1118057100	51495	34.22	21900	22050	21500	28600	15400	22000	21711.84	18.53	-4639	23266	22632	22166	21532	21066	22400	21300	63	6600	500	16280	50	1	12608000	2730	19.72	0.61	12	0.41	1098.00	35554.00	43850	20240401	-50.63	21500	20241018	0.70	43850	-50.63	20240401	21500	0.70	20241018	43850	-50.63	20240401	21500	0.70	20241018	0.72	N	104830	500	63 억	2336098	N	N	0	N	N
76	20241018	130810	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	21550	-450	5	-2.05	928084150	42711	28.38	21900	22050	21500	28600	15400	22000	21729.26	18.53	-6023	23266	22632	22166	21532	21066	22400	21300	63	6600	500	16280	50	1	12608000	2717	19.63	0.61	12	0.34	1098.00	35554.00	43850	20240401	-50.86	21500	20241018	0.23	43850	-50.86	20240401	21500	0.23	20241018	43850	-50.86	20240401	21500	0.23	20241018	0.72	N	104830	500	63 억	2336098	N	N	0	N	N
77	20241018	120820	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	21600	-400	5	-1.82	795940800	36604	24.32	21900	22050	21500	28600	15400	22000	21744.49	18.53	-7311	23266	22632	22166	21532	21066	22400	21300	63	6600	500	16280	50	1	12608000	2723	19.67	0.61	12	0.29	1098.00	35554.00	43850	20240401	-50.74	21500	20241018	0.47	43850	-50.74	20240401	21500	0.47	20241018	43850	-50.74	20240401	21500	0.47	20241018	0.72	N	104830	500	63 억	2336098	N	N	0	N	N
78	20241018	110813	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	21650	-350	5	-1.59	654643050	30077	19.99	21900	22050	21500	28600	15400	22000	21765.41	18.53	-6954	23266	22632	22166	21532	21066	22400	21300	63	6600	500	16280	50	1	12608000	2730	19.72	0.61	12	0.24	1098.00	35554.00	43850	20240401	-50.63	21500	20241018	0.70	43850	-50.63	20240401	21500	0.70	20241018	43850	-50.63	20240401	21500	0.70	20241018	0.72	N	104830	500	63 억	2336098	N	N	0	N	N
79	20241018	100804	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	21950	-50	5	-0.23	217279000	9945	6.61	21900	22050	21700	28600	15400	22000	21847.74	18.53	-830	23266	22632	22166	21532	21066	22400	21300	63	6600	500	16280	50	1	12608000	2767	19.99	0.62	12	0.08	1098.00	35554.00	43850	20240401	-49.94	21700	20241018	1.15	43850	-49.94	20240401	21700	1.15	20241018	43850	-49.94	20240401	21700	1.15	20241018	0.72	N	104830	500	63 억	2336098	N	N	0	N	N
80	20241018	090806	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21950	-50	5	-0.23	16464050	749	0.50	21900	22050	21900	28600	15400	22000	21980.84	18.53	333	23266	22632	22166	21532	21066	22400	21300	63	6600	500	16280	50	1	12608000	2767	19.99	0.62	12	0.01	1098.00	35554.00	43850	20240401	-49.94	21700	20241017	1.15	43850	-49.94	20240401	21700	1.15	20241017	43850	-49.94	20240401	21700	1.15	20241017	0.72	N	104830	500	63 억	2336098	N	N	0	N	N
81	20241017	160804	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	22000	-550	5	-2.44	3298231700	150038	179.66	22700	22800	21700	29300	15800	22550	21982.64	18.62	15862	24150	23350	22850	22050	21550	23100	21800	63	6750	500	16680	50	1	12608000	2774	20.04	0.62	12	1.19	1098.00	35554.00	43850	20240401	-49.83	21700	20241017	1.38	43850	-49.83	20240401	21700	1.38	20241017	43850	-49.83	20240401	21700	1.38	20241017	0.72	N	104830	500	63 억	2348144	N	N	150	N	N
82	20241017	150807	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	21850	-700	5	-3.10	2982100850	135600	162.37	22700	22800	21700	29300	15800	22550	21991.89	18.62	7502	24150	23350	22850	22050	21550	23100	21800	63	6750	500	16680	50	1	12608000	2755	19.90	0.61	12	1.08	1098.00	35554.00	43850	20240401	-50.17	21700	20241017	0.69	43850	-50.17	20240401	21700	0.69	20241017	43850	-50.17	20240401	21700	0.69	20241017	0.72	N	104830	500	63 억	2348144	N	N	150	N	N
83	20241017	140808	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	21900	-650	5	-2.88	1974839300	89467	107.13	22700	22800	21850	29300	15800	22550	22073.38	18.62	-11756	24150	23350	22850	22050	21550	23100	21800	63	6750	500	16680	50	1	12608000	2761	19.95	0.62	12	0.71	1098.00	35554.00	43850	20240401	-50.06	21850	20241017	0.23	43850	-50.06	20240401	21850	0.23	20241017	43850	-50.06	20240401	21850	0.23	20241017	0.72	N	104830	500	63 억	2348144	N	N	150	N	N
84	20241017	130805	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	21950	-600	5	-2.66	1610395400	72846	87.23	22700	22800	21900	29300	15800	22550	22106.85	18.62	-15373	24150	23350	22850	22050	21550	23100	21800	63	6750	500	16680	50	1	12608000	2767	19.99	0.62	12	0.58	1098.00	35554.00	43850	20240401	-49.94	21900	20241017	0.23	43850	-49.94	20240401	21900	0.23	20241017	43850	-49.94	20240401	21900	0.23	20241017	0.72	N	104830	500	63 억	2348144	N	N	150	N	N
85	20241017	120809	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	22000	-550	5	-2.44	1375960500	62198	74.48	22700	22800	21900	29300	15800	22550	22122.26	18.62	-16041	24150	23350	22850	22050	21550	23100	21800	63	6750	500	16680	50	1	12608000	2774	20.04	0.62	12	0.49	1098.00	35554.00	43850	20240401	-49.83	21900	20241017	0.46	43850	-49.83	20240401	21900	0.46	20241017	43850	-49.83	20240401	21900	0.46	20241017	0.72	N	104830	500	63 억	2348144	N	N	150	N	N
86	20241017	110809	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	22050	-500	5	-2.22	1033934150	46686	55.90	22700	22800	21900	29300	15800	22550	22146.56	18.62	-14119	24150	23350	22850	22050	21550	23100	21800	63	6750	500	16680	50	1	12608000	2780	20.08	0.62	12	0.37	1098.00	35554.00	43850	20240401	-49.71	21900	20241017	0.68	43850	-49.71	20240401	21900	0.68	20241017	43850	-49.71	20240401	21900	0.68	20241017	0.72	N	104830	500	63 억	2348144	N	N	150	N	N
87	20241017	100807	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	22050	-500	5	-2.22	698736700	31447	37.66	22700	22800	21950	29300	15800	22550	22219.50	18.62	-14578	24150	23350	22850	22050	21550	23100	21800	63	6750	500	16680	50	1	12608000	2780	20.08	0.62	12	0.25	1098.00	35554.00	43850	20240401	-49.71	21950	20241017	0.46	43850	-49.71	20240401	21950	0.46	20241017	43850	-49.71	20240401	21950	0.46	20241017	0.72	N	104830	500	63 억	2348144	N	N	150	N	N
88	20241017	090800	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22750	200	2	0.89	48430550	2133	2.55	22700	22800	22650	29300	15800	22550	22705.37	18.62	-1281	24150	23350	22850	22050	21550	23100	21800	63	6750	500	16680	50	1	12608000	2868	20.72	0.64	12	0.02	1098.00	35554.00	43850	20240401	-48.12	22350	20241016	1.79	43850	-48.12	20240401	22350	1.79	20241016	43850	-48.12	20240401	22350	1.79	20241016	0.72	N	104830	500	63 억	2348144	N	N	150	N	N
89	20241016	160758	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	22550	-1100	5	-4.65	1897535800	83425	402.28	23300	23650	22350	30700	16600	23650	22746.23	18.58	6097	24350	24000	23750	23400	23150	23875	23275	63	7050	500	17500	50	1	12608000	2843	20.54	0.63	12	0.66	1098.00	35554.00	43850	20240401	-48.57	22350	20241016	0.89	43850	-48.57	20240401	22350	0.89	20241016	43850	-48.57	20240401	22350	0.89	20241016	0.74	N	104830	500	63 억	2342952	N	N	150	N	N
90	20241016	150801	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	22400	-1250	5	-5.29	1561910000	68470	330.17	23300	23650	22400	30700	16600	23650	22811.58	18.58	7667	24350	24000	23750	23400	23150	23875	23275	63	7050	500	17500	50	1	12608000	2824	20.40	0.63	12	0.54	1098.00	35554.00	43850	20240401	-48.92	22400	20241016	0.00	43850	-48.92	20240401	22400	0.00	20241016	43850	-48.92	20240401	22400	0.00	20241016	0.74	N	104830	500	63 억	2342952	N	N	246	N	N
91	20241016	140802	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	22600	-1050	5	-4.44	951495450	41351	199.40	23300	23650	22550	30700	16600	23650	23010.20	18.58	841	24350	24000	23750	23400	23150	23875	23275	63	7050	500	17500	50	1	12608000	2849	20.58	0.64	12	0.33	1098.00	35554.00	43850	20240401	-48.46	22550	20241016	0.22	43850	-48.46	20240401	22550	0.22	20241016	43850	-48.46	20240401	22550	0.22	20241016	0.74	N	104830	500	63 억	2342952	N	N	246	N	N
92	20241016	130759	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	23000	-650	5	-2.75	552531050	23819	114.86	23300	23650	22950	30700	16600	23650	23197.05	18.58	-1554	24350	24000	23750	23400	23150	23875	23275	63	7050	500	17500	50	1	12608000	2900	20.95	0.65	12	0.19	1098.00	35554.00	43850	20240401	-47.55	22950	20241016	0.22	43850	-47.55	20240401	22950	0.22	20241016	43850	-47.55	20240401	22950	0.22	20241016	0.74	N	104830	500	63 억	2342952	N	N	246	N	N
93	20241016	120759	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	23050	-600	5	-2.54	389523150	16738	80.71	23300	23650	23000	30700	16600	23650	23271.76	18.58	-1360	24350	24000	23750	23400	23150	23875	23275	63	7050	500	17500	50	1	12608000	2906	20.99	0.65	12	0.13	1098.00	35554.00	43850	20240401	-47.43	23000	20241016	0.22	43850	-47.43	20240401	23000	0.22	20241016	43850	-47.43	20240401	23000	0.22	20241016	0.74	N	104830	500	63 억	2342952	N	N	246	N	N
94	20241016	110758	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	23250	-400	5	-1.69	204265400	8731	42.10	23300	23650	23150	30700	16600	23650	23395.39	18.58	540	24350	24000	23750	23400	23150	23875	23275	63	7050	500	17500	50	1	12608000	2931	21.17	0.65	12	0.07	1098.00	35554.00	43850	20240401	-46.98	23150	20241016	0.43	43850	-46.98	20240401	23150	0.43	20241016	43850	-46.98	20240401	23150	0.43	20241016	0.74	N	104830	500	63 억	2342952	N	N	246	N	N
95	20241016	100758	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	23600	-50	5	-0.21	131918300	5634	27.17	23300	23650	23150	30700	16600	23650	23414.64	18.58	160	24350	24000	23750	23400	23150	23875	23275	63	7050	500	17500	50	1	12608000	2975	21.49	0.66	12	0.04	1098.00	35554.00	43850	20240401	-46.18	23150	20241016	1.94	43850	-46.18	20240401	23150	1.94	20241016	43850	-46.18	20240401	23150	1.94	20241016	0.74	N	104830	500	63 억	2342952	N	N	246	N	N
96	20241016	090800	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	23400	-250	5	-1.06	57588200	2473	11.92	23300	23400	23150	30700	16600	23650	23286.63	18.58	-901	24350	24000	23750	23400	23150	23875	23275	63	7050	500	17500	50	1	12608000	2950	21.31	0.66	12	0.02	1098.00	35554.00	43850	20240401	-46.64	23150	20241016	1.08	43850	-46.64	20240401	23150	1.08	20241016	43850	-46.64	20240401	23150	1.08	20241016	0.74	N	104830	500	63 억	2342952	N	N	246	N	N
97	20241015	160754	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23650	-200	5	-0.84	483319950	20414	69.04	24050	24100	23500	31000	16700	23850	23675.92	18.68	-8665	24383	24116	23783	23516	23183	24250	23650	63	7150	500	17640	50	1	12608000	2982	21.54	0.67	12	0.16	1098.00	35554.00	43850	20240401	-46.07	23200	20241011	1.94	43850	-46.07	20240401	23200	1.94	20241011	43850	-46.07	20240401	23200	1.94	20241011	0.68	N	104830	500	63 억	2354912	N	N	246	N	N
98	20241015	150802	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23550	-300	5	-1.26	456402300	19275	65.18	24050	24100	23500	31000	16700	23850	23678.46	18.68	-8174	24383	24116	23783	23516	23183	24250	23650	63	7150	500	17640	50	1	12608000	2969	21.45	0.66	12	0.15	1098.00	35554.00	43850	20240401	-46.29	23200	20241011	1.51	43850	-46.29	20240401	23200	1.51	20241011	43850	-46.29	20240401	23200	1.51	20241011	0.68	N	104830	500	63 억	2354912	N	N	502	N	N
99	20241015	140759	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23650	-200	5	-0.84	313397150	13210	44.67	24050	24100	23600	31000	16700	23850	23724.24	18.68	-5319	24383	24116	23783	23516	23183	24250	23650	63	7150	500	17640	50	1	12608000	2982	21.54	0.67	12	0.10	1098.00	35554.00	43850	20240401	-46.07	23200	20241011	1.94	43850	-46.07	20240401	23200	1.94	20241011	43850	-46.07	20240401	23200	1.94	20241011	0.68	N	104830	500	63 억	2354912	N	N	502	N	N
100	20241015	130758	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23700	-150	5	-0.63	272415150	11479	38.82	24050	24100	23600	31000	16700	23850	23731.61	18.68	-4950	24383	24116	23783	23516	23183	24250	23650	63	7150	500	17640	50	1	12608000	2988	21.58	0.67	12	0.09	1098.00	35554.00	43850	20240401	-45.95	23200	20241011	2.16	43850	-45.95	20240401	23200	2.16	20241011	43850	-45.95	20240401	23200	2.16	20241011	0.68	N	104830	500	63 억	2354912	N	N	502	N	N
101	20241015	120759	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23700	-150	5	-0.63	168437200	7084	23.96	24050	24100	23650	31000	16700	23850	23777.13	18.68	-2507	24383	24116	23783	23516	23183	24250	23650	63	7150	500	17640	50	1	12608000	2988	21.58	0.67	12	0.06	1098.00	35554.00	43850	20240401	-45.95	23200	20241011	2.16	43850	-45.95	20240401	23200	2.16	20241011	43850	-45.95	20240401	23200	2.16	20241011	0.68	N	104830	500	63 억	2354912	N	N	502	N	N
102	20241015	110807	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23750	-100	5	-0.42	128203000	5388	18.22	24050	24100	23650	31000	16700	23850	23794.17	18.68	-1931	24383	24116	23783	23516	23183	24250	23650	63	7150	500	17640	50	1	12608000	2994	21.63	0.67	12	0.04	1098.00	35554.00	43850	20240401	-45.84	23200	20241011	2.37	43850	-45.84	20240401	23200	2.37	20241011	43850	-45.84	20240401	23200	2.37	20241011	0.68	N	104830	500	63 억	2354912	N	N	502	N	N
103	20241015	100800	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23800	-50	5	-0.21	66352650	2782	9.41	24050	24100	23650	31000	16700	23850	23850.70	18.68	-1348	24383	24116	23783	23516	23183	24250	23650	63	7150	500	17640	50	1	12608000	3001	21.68	0.67	12	0.02	1098.00	35554.00	43850	20240401	-45.72	23200	20241011	2.59	43850	-45.72	20240401	23200	2.59	20241011	43850	-45.72	20240401	23200	2.59	20241011	0.68	N	104830	500	63 억	2354912	N	N	502	N	N
104	20241015	090757	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	24050	200	2	0.84	9964500	415	1.40	24050	24050	23900	31000	16700	23850	24010.84	18.68	-191	24383	24116	23783	23516	23183	24250	23650	63	7150	500	17640	50	1	12608000	3032	21.90	0.68	12	0.00	1098.00	35554.00	43850	20240401	-45.15	23200	20241011	3.66	43850	-45.15	20240401	23200	3.66	20241011	43850	-45.15	20240401	23200	3.66	20241011	0.68	N	104830	500	63 억	2354912	N	N	502	N	N
105	20241014	160739	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23850	450	2	1.92	703928300	29559	36.43	23450	24050	23450	30400	16400	23400	23815.78	18.71	6934	24733	24066	23633	22966	22533	23850	22750	63	7000	500	17310	50	1	12608000	3007	21.72	0.67	12	0.23	1098.00	35554.00	43850	20240401	-45.61	23200	20241011	2.80	43850	-45.61	20240401	23200	2.80	20241011	43850	-45.61	20240401	23200	2.80	20241011	0.67	N	104830	500	63 억	2359021	N	N	502	N	N
106	20241014	150748	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23850	450	2	1.92	664683500	27915	34.40	23450	24050	23450	30400	16400	23400	23812.49	18.71	6519	24733	24066	23633	22966	22533	23850	22750	63	7000	500	17310	50	1	12608000	3007	21.72	0.67	12	0.22	1098.00	35554.00	43850	20240401	-45.61	23200	20241011	2.80	43850	-45.61	20240401	23200	2.80	20241011	43850	-45.61	20240401	23200	2.80	20241011	0.67	N	104830	500	63 억	2359021	N	N	0	N	N
107	20241014	140749	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23950	550	2	2.35	591875150	24864	30.64	23450	24050	23450	30400	16400	23400	23806.17	18.71	4832	24733	24066	23633	22966	22533	23850	22750	63	7000	500	17310	50	1	12608000	3020	21.81	0.67	12	0.20	1098.00	35554.00	43850	20240401	-45.38	23200	20241011	3.23	43850	-45.38	20240401	23200	3.23	20241011	43850	-45.38	20240401	23200	3.23	20241011	0.67	N	104830	500	63 억	2359021	N	N	0	N	N
108	20241014	130748	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23850	450	2	1.92	413858850	17384	21.42	23450	24050	23450	30400	16400	23400	23809.28	18.71	2262	24733	24066	23633	22966	22533	23850	22750	63	7000	500	17310	50	1	12608000	3007	21.72	0.67	12	0.14	1098.00	35554.00	43850	20240401	-45.61	23200	20241011	2.80	43850	-45.61	20240401	23200	2.80	20241011	43850	-45.61	20240401	23200	2.80	20241011	0.67	N	104830	500	63 억	2359021	N	N	0	N	N
109	20241014	120740	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23800	400	2	1.71	326648700	13725	16.91	23450	24050	23450	30400	16400	23400	23802.53	18.71	1849	24733	24066	23633	22966	22533	23850	22750	63	7000	500	17310	50	1	12608000	3001	21.68	0.67	12	0.11	1098.00	35554.00	43850	20240401	-45.72	23200	20241011	2.59	43850	-45.72	20240401	23200	2.59	20241011	43850	-45.72	20240401	23200	2.59	20241011	0.67	N	104830	500	63 억	2359021	N	N	0	N	N
110	20241014	110740	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23750	350	2	1.50	267778900	11252	13.87	23450	24050	23450	30400	16400	23400	23801.98	18.71	1391	24733	24066	23633	22966	22533	23850	22750	63	7000	500	17310	50	1	12608000	2994	21.63	0.67	12	0.09	1098.00	35554.00	43850	20240401	-45.84	23200	20241011	2.37	43850	-45.84	20240401	23200	2.37	20241011	43850	-45.84	20240401	23200	2.37	20241011	0.67	N	104830	500	63 억	2359021	N	N	0	N	N
111	20241014	100740	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23750	350	2	1.50	190694800	8004	9.86	23450	24050	23450	30400	16400	23400	23830.42	18.71	1214	24733	24066	23633	22966	22533	23850	22750	63	7000	500	17310	50	1	12608000	2994	21.63	0.67	12	0.06	1098.00	35554.00	43850	20240401	-45.84	23200	20241011	2.37	43850	-45.84	20240401	23200	2.37	20241011	43850	-45.84	20240401	23200	2.37	20241011	0.67	N	104830	500	63 억	2359021	N	N	0	N	N
112	20241014	090744	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23550	150	2	0.64	29336250	1248	1.54	23450	23600	23450	30400	16400	23400	23516.10	18.71	496	24733	24066	23633	22966	22533	23850	22750	63	7000	500	17310	50	1	12608000	2969	21.45	0.66	12	0.01	1098.00	35554.00	43850	20240401	-46.29	23200	20241011	1.51	43850	-46.29	20240401	23200	1.51	20241011	43850	-46.29	20240401	23200	1.51	20241011	0.67	N	104830	500	63 억	2359021	N	N	0	N	N
113	20241011	160728	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	23400	-550	5	-2.30	1919860600	80597	220.35	23850	24300	23200	31100	16800	23950	23820.60	18.89	13294	24883	24416	24133	23666	23383	24275	23525	63	7150	500	17720	50	1	12608000	2950	21.31	0.66	12	0.64	1098.00	35554.00	43850	20240401	-46.64	23200	20241011	0.86	43850	-46.64	20240401	23200	0.86	20241011	43850	-46.64	20240401	23200	0.86	20241011	0.59	N	104830	500	63 억	2381642	N	N	2	N	N
114	20241011	150740	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	23300	-650	5	-2.71	1811640350	75954	207.66	23850	24300	23300	31100	16800	23950	23851.81	18.89	11681	24883	24416	24133	23666	23383	24275	23525	63	7150	500	17720	50	1	12608000	2938	21.22	0.66	12	0.60	1098.00	35554.00	43850	20240401	-46.86	23300	20241011	0.00	43850	-46.86	20240401	23300	0.00	20241011	43850	-46.86	20240401	23300	0.00	20241011	0.59	N	104830	500	63 억	2381642	N	N	2	N	N
115	20241011	140742	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	23650	-300	5	-1.25	1499378950	62656	171.30	23850	24300	23650	31100	16800	23950	23930.33	18.89	10504	24883	24416	24133	23666	23383	24275	23525	63	7150	500	17720	50	1	12608000	2982	21.54	0.67	12	0.50	1098.00	35554.00	43850	20240401	-46.07	23650	20241011	0.00	43850	-46.07	20240401	23650	0.00	20241011	43850	-46.07	20240401	23650	0.00	20241011	0.59	N	104830	500	63 억	2381642	N	N	2	N	N
116	20241011	130743	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23900	-50	5	-0.21	1215410000	50697	138.61	23850	24300	23850	31100	16800	23950	23974.00	18.89	14011	24883	24416	24133	23666	23383	24275	23525	63	7150	500	17720	50	1	12608000	3013	21.77	0.67	12	0.40	1098.00	35554.00	43850	20240401	-45.50	23800	20240919	0.42	43850	-45.50	20240401	23800	0.42	20240919	43850	-45.50	20240401	23800	0.42	20240919	0.59	N	104830	500	63 억	2381642	N	N	2	N	N
117	20241011	120737	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23850	-100	5	-0.42	1065317450	44413	121.43	23850	24300	23850	31100	16800	23950	23986.61	18.89	15737	24883	24416	24133	23666	23383	24275	23525	63	7150	500	17720	50	1	12608000	3007	21.72	0.67	12	0.35	1098.00	35554.00	43850	20240401	-45.61	23800	20240919	0.21	43850	-45.61	20240401	23800	0.21	20240919	43850	-45.61	20240401	23800	0.21	20240919	0.59	N	104830	500	63 억	2381642	N	N	2	N	N
118	20241011	110737	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23950	0	3	0.00	956347700	39855	108.96	23850	24300	23850	31100	16800	23950	23995.68	18.89	16235	24883	24416	24133	23666	23383	24275	23525	63	7150	500	17720	50	1	12608000	3020	21.81	0.67	12	0.32	1098.00	35554.00	43850	20240401	-45.38	23800	20240919	0.63	43850	-45.38	20240401	23800	0.63	20240919	43850	-45.38	20240401	23800	0.63	20240919	0.59	N	104830	500	63 억	2381642	N	N	2	N	N
119	20241011	100745	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23900	-50	5	-0.21	209354200	8711	23.82	23850	24300	23850	31100	16800	23950	24033.31	18.89	1814	24883	24416	24133	23666	23383	24275	23525	63	7150	500	17720	50	1	12608000	3013	21.77	0.67	12	0.07	1098.00	35554.00	43850	20240401	-45.50	23800	20240919	0.42	43850	-45.50	20240401	23800	0.42	20240919	43850	-45.50	20240401	23800	0.42	20240919	0.59	N	104830	500	63 억	2381642	N	N	2	N	N
120	20241011	090742	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	24050	100	2	0.42	20390750	852	2.33	23850	24100	23850	31100	16800	23950	23932.81	18.89	-191	24883	24416	24133	23666	23383	24275	23525	63	7150	500	17720	50	1	12608000	3032	21.90	0.68	12	0.01	1098.00	35554.00	43850	20240401	-45.15	23800	20240919	1.05	43850	-45.15	20240401	23800	1.05	20240919	43850	-45.15	20240401	23800	1.05	20240919	0.59	N	104830	500	63 억	2381642	N	N	2	N	N
121	20241010	160757	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23950	-400	5	-1.64	875464050	36353	78.20	24600	24600	23850	31650	17050	24350	24082.34	18.91	2743	25883	25116	24683	23916	23483	24900	23700	63	7300	500	18010	50	1	12608000	3020	21.81	0.67	12	0.29	1098.00	35554.00	43850	20240401	-45.38	23800	20240919	0.63	43850	-45.38	20240401	23800	0.63	20240919	43850	-45.38	20240401	23800	0.63	20240919	0.54	N	104830	500	63 억	2384138	N	N	2	N	N
122	20241010	150810	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23900	-450	5	-1.85	839507850	34850	74.96	24600	24600	23850	31650	17050	24350	24089.18	18.91	2540	25883	25116	24683	23916	23483	24900	23700	63	7300	500	18010	50	1	12608000	3013	21.77	0.67	12	0.28	1098.00	35554.00	43850	20240401	-45.50	23800	20240919	0.42	43850	-45.50	20240401	23800	0.42	20240919	43850	-45.50	20240401	23800	0.42	20240919	0.54	N	104830	500	63 억	2384138	N	N	3	N	N
123	20241010	140803	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	24050	-300	5	-1.23	588770550	24379	52.44	24600	24600	24000	31650	17050	24350	24150.73	18.91	1078	25883	25116	24683	23916	23483	24900	23700	63	7300	500	18010	50	1	12608000	3032	21.90	0.68	12	0.19	1098.00	35554.00	43850	20240401	-45.15	23800	20240919	1.05	43850	-45.15	20240401	23800	1.05	20240919	43850	-45.15	20240401	23800	1.05	20240919	0.54	N	104830	500	63 억	2384138	N	N	3	N	N
124	20241010	130801	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	24050	-300	5	-1.23	461921600	19107	41.10	24600	24600	24050	31650	17050	24350	24175.52	18.91	189	25883	25116	24683	23916	23483	24900	23700	63	7300	500	18010	50	1	12608000	3032	21.90	0.68	12	0.15	1098.00	35554.00	43850	20240401	-45.15	23800	20240919	1.05	43850	-45.15	20240401	23800	1.05	20240919	43850	-45.15	20240401	23800	1.05	20240919	0.54	N	104830	500	63 억	2384138	N	N	3	N	N
125	20241010	120802	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	24100	-250	5	-1.03	380747650	15740	33.86	24600	24600	24050	31650	17050	24350	24189.81	18.91	-737	25883	25116	24683	23916	23483	24900	23700	63	7300	500	18010	50	1	12608000	3039	21.95	0.68	12	0.12	1098.00	35554.00	43850	20240401	-45.04	23800	20240919	1.26	43850	-45.04	20240401	23800	1.26	20240919	43850	-45.04	20240401	23800	1.26	20240919	0.54	N	104830	500	63 억	2384138	N	N	3	N	N
126	20241010	110801	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	24100	-250	5	-1.03	298749500	12342	26.55	24600	24600	24050	31650	17050	24350	24205.92	18.91	-2223	25883	25116	24683	23916	23483	24900	23700	63	7300	500	18010	50	1	12608000	3039	21.95	0.68	12	0.10	1098.00	35554.00	43850	20240401	-45.04	23800	20240919	1.26	43850	-45.04	20240401	23800	1.26	20240919	43850	-45.04	20240401	23800	1.26	20240919	0.54	N	104830	500	63 억	2384138	N	N	3	N	N
127	20241010	100800	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	24150	-200	5	-0.82	191074100	7875	16.94	24600	24600	24100	31650	17050	24350	24263.38	18.91	-2735	25883	25116	24683	23916	23483	24900	23700	63	7300	500	18010	50	1	12608000	3045	21.99	0.68	12	0.06	1098.00	35554.00	43850	20240401	-44.93	23800	20240919	1.47	43850	-44.93	20240401	23800	1.47	20240919	43850	-44.93	20240401	23800	1.47	20240919	0.54	N	104830	500	63 억	2384138	N	N	3	N	N
128	20241010	090804	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	24450	100	2	0.41	6458350	264	0.57	24600	24600	24400	31650	17050	24350	24463.45	18.91	-154	25883	25116	24683	23916	23483	24900	23700	63	7300	500	18010	50	1	12608000	3083	22.27	0.69	12	0.00	1098.00	35554.00	43850	20240401	-44.24	23800	20240919	2.73	43850	-44.24	20240401	23800	2.73	20240919	43850	-44.24	20240401	23800	2.73	20240919	0.54	N	104830	500	63 억	2384138	N	N	3	N	N
129	20241008	160756	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	24350	-1100	5	-4.32	1143288600	46465	53.70	25300	25450	24250	33050	17850	25450	24607.11	19.05	-8275	26283	25866	25183	24766	24083	26000	24900	63	7600	500	18830	50	1	12608000	3070	22.18	0.68	12	0.37	1098.00	35554.00	43850	20240401	-44.47	23800	20240919	2.31	43850	-44.47	20240401	23800	2.31	20240919	43850	-44.47	20240401	23800	2.31	20240919	0.51	N	104830	500	63 억	2401653	N	N	3	N	N
130	20241008	150801	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	24350	-1100	5	-4.32	1069562950	43439	50.20	25300	25450	24250	33050	17850	25450	24622.18	19.05	-7349	26283	25866	25183	24766	24083	26000	24900	63	7600	500	18830	50	1	12608000	3070	22.18	0.68	12	0.34	1098.00	35554.00	43850	20240401	-44.47	23800	20240919	2.31	43850	-44.47	20240401	23800	2.31	20240919	43850	-44.47	20240401	23800	2.31	20240919	0.51	N	104830	500	63 억	2401653	N	N	0	N	N
131	20241008	140758	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	24500	-950	5	-3.73	659109050	26620	30.77	25300	25450	24500	33050	17850	25450	24759.92	19.05	-7135	26283	25866	25183	24766	24083	26000	24900	63	7600	500	18830	50	1	12608000	3089	22.31	0.69	12	0.21	1098.00	35554.00	43850	20240401	-44.13	23800	20240919	2.94	43850	-44.13	20240401	23800	2.94	20240919	43850	-44.13	20240401	23800	2.94	20240919	0.51	N	104830	500	63 억	2401653	N	N	0	N	N
132	20241008	130757	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	24800	-650	5	-2.55	331160500	13316	15.39	25300	25450	24700	33050	17850	25450	24869.37	19.05	-2693	26283	25866	25183	24766	24083	26000	24900	63	7600	500	18830	50	1	12608000	3127	22.59	0.70	12	0.11	1098.00	35554.00	43850	20240401	-43.44	23800	20240919	4.20	43850	-43.44	20240401	23800	4.20	20240919	43850	-43.44	20240401	23800	4.20	20240919	0.51	N	104830	500	63 억	2401653	N	N	0	N	N
133	20241008	120758	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	24800	-650	5	-2.55	264728150	10640	12.30	25300	25450	24700	33050	17850	25450	24880.47	19.05	-2628	26283	25866	25183	24766	24083	26000	24900	63	7600	500	18830	50	1	12608000	3127	22.59	0.70	12	0.08	1098.00	35554.00	43850	20240401	-43.44	23800	20240919	4.20	43850	-43.44	20240401	23800	4.20	20240919	43850	-43.44	20240401	23800	4.20	20240919	0.51	N	104830	500	63 억	2401653	N	N	0	N	N
134	20241008	110757	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	24800	-650	5	-2.55	168908650	6779	7.83	25300	25450	24700	33050	17850	25450	24916.46	19.05	-1854	26283	25866	25183	24766	24083	26000	24900	63	7600	500	18830	50	1	12608000	3127	22.59	0.70	12	0.05	1098.00	35554.00	43850	20240401	-43.44	23800	20240919	4.20	43850	-43.44	20240401	23800	4.20	20240919	43850	-43.44	20240401	23800	4.20	20240919	0.51	N	104830	500	63 억	2401653	N	N	0	N	N
135	20241008	100759	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	24950	-500	5	-1.96	60595850	2412	2.79	25300	25450	24900	33050	17850	25450	25122.66	19.05	-680	26283	25866	25183	24766	24083	26000	24900	63	7600	500	18830	50	1	12608000	3146	22.72	0.70	12	0.02	1098.00	35554.00	43850	20240401	-43.10	23800	20240919	4.83	43850	-43.10	20240401	23800	4.83	20240919	43850	-43.10	20240401	23800	4.83	20240919	0.51	N	104830	500	63 억	2401653	N	N	0	N	N
136	20241008	090758	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	25300	-150	5	-0.59	1973400	78	0.09	25300	25300	25300	33050	17850	25450	25300.00	19.05	-11	26283	25866	25183	24766	24083	26000	24900	63	7600	500	18830	50	1	12608000	3190	23.04	0.71	12	0.00	1098.00	35554.00	43850	20240401	-42.30	23800	20240919	6.30	43850	-42.30	20240401	23800	6.30	20240919	43850	-42.30	20240401	23800	6.30	20240919	0.51	N	104830	500	63 억	2401653	N	N	0	N	N
137	20241007	160803	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	25450	150	2	0.59	2169230750	86512	226.50	25450	25600	24500	32850	17750	25300	25073.89	19.06	18416	26433	25866	25583	25016	24733	25725	24875	63	7550	500	18720	50	1	12608000	3209	23.18	0.72	12	0.69	1098.00	35554.00	43850	20240401	-41.96	23800	20240919	6.93	43850	-41.96	20240401	23800	6.93	20240919	43850	-41.96	20240401	23800	6.93	20240919	0.51	N	104830	500	63 억	2402503	N	N	0	N	N
138	20241007	150733	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	25500	200	2	0.79	2113029950	84304	220.72	25450	25600	24500	32850	17750	25300	25064.41	19.06	19537	26433	25866	25583	25016	24733	25725	24875	63	7550	500	18720	50	1	12608000	3215	23.22	0.72	12	0.67	1098.00	35554.00	43850	20240401	-41.85	23800	20240919	7.14	43850	-41.85	20240401	23800	7.14	20240919	43850	-41.85	20240401	23800	7.14	20240919	0.51	N	104830	500	63 억	2402503	N	N	0	N	N
139	20241007	140802	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	25550	250	2	0.99	1750131850	70023	183.33	25450	25600	24500	32850	17750	25300	24993.67	19.06	17637	26433	25866	25583	25016	24733	25725	24875	63	7550	500	18720	50	1	12608000	3221	23.27	0.72	12	0.56	1098.00	35554.00	43850	20240401	-41.73	23800	20240919	7.35	43850	-41.73	20240401	23800	7.35	20240919	43850	-41.73	20240401	23800	7.35	20240919	0.51	N	104830	500	63 억	2402503	N	N	0	N	N
140	20241007	130732	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	25550	250	2	0.99	1511769350	60678	158.86	25450	25600	24500	32850	17750	25300	24914.62	19.06	18644	26433	25866	25583	25016	24733	25725	24875	63	7550	500	18720	50	1	12608000	3221	23.27	0.72	12	0.48	1098.00	35554.00	43850	20240401	-41.73	23800	20240919	7.35	43850	-41.73	20240401	23800	7.35	20240919	43850	-41.73	20240401	23800	7.35	20240919	0.51	N	104830	500	63 억	2402503	N	N	0	N	N
141	20241007	120807	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	25500	200	2	0.79	1357771350	54633	143.04	25450	25500	24500	32850	17750	25300	24852.59	19.06	17809	26433	25866	25583	25016	24733	25725	24875	63	7550	500	18720	50	1	12608000	3215	23.22	0.72	12	0.43	1098.00	35554.00	43850	20240401	-41.85	23800	20240919	7.14	43850	-41.85	20240401	23800	7.14	20240919	43850	-41.85	20240401	23800	7.14	20240919	0.51	N	104830	500	63 억	2402503	N	N	0	N	N
142	20241007	110721	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	25100	-200	5	-0.79	1212122650	48878	127.97	25450	25450	24500	32850	17750	25300	24798.94	19.06	17122	26433	25866	25583	25016	24733	25725	24875	63	7550	500	18720	50	1	12608000	3165	22.86	0.71	12	0.39	1098.00	35554.00	43850	20240401	-42.76	23800	20240919	5.46	43850	-42.76	20240401	23800	5.46	20240919	43850	-42.76	20240401	23800	5.46	20240919	0.51	N	104830	500	63 억	2402503	N	N	0	N	N
143	20241007	100722	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	24900	-400	5	-1.58	965363900	39034	102.20	25450	25450	24500	32850	17750	25300	24731.36	19.06	13262	26433	25866	25583	25016	24733	25725	24875	63	7550	500	18720	50	1	12608000	3139	22.68	0.70	12	0.31	1098.00	35554.00	43850	20240401	-43.22	23800	20240919	4.62	43850	-43.22	20240401	23800	4.62	20240919	43850	-43.22	20240401	23800	4.62	20240919	0.51	N	104830	500	63 억	2402503	N	N	0	N	N
144	20241007	090756	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	25400	100	2	0.40	6068450	241	0.63	25450	25450	25000	32850	17750	25300	25180.29	19.06	-52	26433	25866	25583	25016	24733	25725	24875	63	7550	500	18720	50	1	12608000	3202	23.13	0.71	12	0.00	1098.00	35554.00	43850	20240401	-42.08	23800	20240919	6.72	43850	-42.08	20240401	23800	6.72	20240919	43850	-42.08	20240401	23800	6.72	20240919	0.51	N	104830	500	63 억	2402503	N	N	0	N	N
145	20241004	160700	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	25300	-850	5	-3.25	982394750	38171	139.65	26150	26150	25300	33950	18350	26150	25736.68	19.28	-21271	26816	26482	26066	25732	25316	26650	25900	63	7800	500	19350	50	1	12608000	3190	23.04	0.71	12	0.30	1098.00	35554.00	43850	20240401	-42.30	23800	20240919	6.30	43850	-42.30	20240401	23800	6.30	20240919	43850	-42.30	20240401	23800	6.30	20240919	0.52	N	104830	500	63 억	2430884	N	N	0	N	N
146	20241004	150710	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	25300	-850	5	-3.25	937456250	36397	133.16	26150	26150	25300	33950	18350	26150	25756.42	19.28	-19819	26816	26482	26066	25732	25316	26650	25900	63	7800	500	19350	50	1	12608000	3190	23.04	0.71	12	0.29	1098.00	35554.00	43850	20240401	-42.30	23800	20240919	6.30	43850	-42.30	20240401	23800	6.30	20240919	43850	-42.30	20240401	23800	6.30	20240919	0.52	N	104830	500	63 억	2430884	N	N	0	N	N
147	20241004	140707	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	25400	-750	5	-2.87	751013050	29055	106.30	26150	26150	25400	33950	18350	26150	25847.98	19.28	-17404	26816	26482	26066	25732	25316	26650	25900	63	7800	500	19350	50	1	12608000	3202	23.13	0.71	12	0.23	1098.00	35554.00	43850	20240401	-42.08	23800	20240919	6.72	43850	-42.08	20240401	23800	6.72	20240919	43850	-42.08	20240401	23800	6.72	20240919	0.52	N	104830	500	63 억	2430884	N	N	0	N	N
148	20241004	130708	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	25750	-400	5	-1.53	585715850	22597	82.67	26150	26150	25750	33950	18350	26150	25920.07	19.28	-13706	26816	26482	26066	25732	25316	26650	25900	63	7800	500	19350	50	1	12608000	3247	23.45	0.72	12	0.18	1098.00	35554.00	43850	20240401	-41.28	23800	20240919	8.19	43850	-41.28	20240401	23800	8.19	20240919	43850	-41.28	20240401	23800	8.19	20240919	0.52	N	104830	500	63 억	2430884	N	N	0	N	N
149	20241004	120707	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	25950	-200	5	-0.76	476712650	18376	67.23	26150	26150	25750	33950	18350	26150	25942.13	19.28	-10436	26816	26482	26066	25732	25316	26650	25900	63	7800	500	19350	50	1	12608000	3272	23.63	0.73	12	0.15	1098.00	35554.00	43850	20240401	-40.82	23800	20240919	9.03	43850	-40.82	20240401	23800	9.03	20240919	43850	-40.82	20240401	23800	9.03	20240919	0.52	N	104830	500	63 억	2430884	N	N	0	N	N
150	20241004	110702	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	25900	-250	5	-0.96	369643050	14236	52.08	26150	26150	25750	33950	18350	26150	25965.37	19.28	-8350	26816	26482	26066	25732	25316	26650	25900	63	7800	500	19350	50	1	12608000	3265	23.59	0.73	12	0.11	1098.00	35554.00	43850	20240401	-40.94	23800	20240919	8.82	43850	-40.94	20240401	23800	8.82	20240919	43850	-40.94	20240401	23800	8.82	20240919	0.52	N	104830	500	63 억	2430884	N	N	0	N	N
151	20241004	100703	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	25900	-250	5	-0.96	241947400	9317	34.09	26150	26150	25750	33950	18350	26150	25968.38	19.28	-5313	26816	26482	26066	25732	25316	26650	25900	63	7800	500	19350	50	1	12608000	3265	23.59	0.73	12	0.07	1098.00	35554.00	43850	20240401	-40.94	23800	20240919	8.82	43850	-40.94	20240401	23800	8.82	20240919	43850	-40.94	20240401	23800	8.82	20240919	0.52	N	104830	500	63 억	2430884	N	N	0	N	N
152	20241004	090703	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	26050	-100	5	-0.38	7852600	301	1.10	26150	26150	25950	33950	18350	26150	26088.37	19.28	130	26816	26482	26066	25732	25316	26650	25900	63	7800	500	19350	50	1	12608000	3284	23.72	0.73	12	0.00	1098.00	35554.00	43850	20240401	-40.59	23800	20240919	9.45	43850	-40.59	20240401	23800	9.45	20240919	43850	-40.59	20240401	23800	9.45	20240919	0.52	N	104830	500	63 억	2430884	N	N	0	N	N
153	20241002	160700	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	26150	-400	5	-1.51	711895550	27332	89.81	26000	26400	25650	34500	18600	26550	26046.22	19.36	-5573	27116	26832	26416	26132	25716	26625	25925	63	7950	500	19640	50	1	12608000	3297	23.82	0.74	12	0.22	1098.00	35554.00	43850	20240401	-40.36	23800	20240919	9.87	43850	-40.36	20240401	23800	9.87	20240919	43850	-40.36	20240401	23800	9.87	20240919	0.52	N	104830	500	63 억	2441450	N	N	38	N	N
154	20241002	150710	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	26100	-450	5	-1.69	682239650	26194	86.07	26000	26400	25650	34500	18600	26550	26045.65	19.36	-4799	27116	26832	26416	26132	25716	26625	25925	63	7950	500	19640	50	1	12608000	3291	23.77	0.73	12	0.21	1098.00	35554.00	43850	20240401	-40.48	23800	20240919	9.66	43850	-40.48	20240401	23800	9.66	20240919	43850	-40.48	20240401	23800	9.66	20240919	0.52	N	104830	500	63 억	2441450	N	N	38	N	N
155	20241002	140709	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	26150	-400	5	-1.51	548712000	21057	69.19	26000	26400	25650	34500	18600	26550	26058.41	19.36	-4880	27116	26832	26416	26132	25716	26625	25925	63	7950	500	19640	50	1	12608000	3297	23.82	0.74	12	0.17	1098.00	35554.00	43850	20240401	-40.36	23800	20240919	9.87	43850	-40.36	20240401	23800	9.87	20240919	43850	-40.36	20240401	23800	9.87	20240919	0.52	N	104830	500	63 억	2441450	N	N	38	N	N
156	20241002	130700	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	26200	-350	5	-1.32	433434050	16640	54.68	26000	26400	25650	34500	18600	26550	26047.72	19.36	-3943	27116	26832	26416	26132	25716	26625	25925	63	7950	500	19640	50	1	12608000	3303	23.86	0.74	12	0.13	1098.00	35554.00	43850	20240401	-40.25	23800	20240919	10.08	43850	-40.25	20240401	23800	10.08	20240919	43850	-40.25	20240401	23800	10.08	20240919	0.52	N	104830	500	63 억	2441450	N	N	38	N	N
157	20241002	120659	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	26300	-250	5	-0.94	392161850	15070	49.52	26000	26400	25650	34500	18600	26550	26022.68	19.36	-3528	27116	26832	26416	26132	25716	26625	25925	63	7950	500	19640	50	1	12608000	3316	23.95	0.74	12	0.12	1098.00	35554.00	43850	20240401	-40.02	23800	20240919	10.50	43850	-40.02	20240401	23800	10.50	20240919	43850	-40.02	20240401	23800	10.50	20240919	0.52	N	104830	500	63 억	2441450	N	N	38	N	N
158	20241002	110651	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	26400	-150	5	-0.56	328314400	12647	41.56	26000	26400	25650	34500	18600	26550	25959.86	19.36	-3147	27116	26832	26416	26132	25716	26625	25925	63	7950	500	19640	50	1	12608000	3329	24.04	0.74	12	0.10	1098.00	35554.00	43850	20240401	-39.79	23800	20240919	10.92	43850	-39.79	20240401	23800	10.92	20240919	43850	-39.79	20240401	23800	10.92	20240919	0.52	N	104830	500	63 억	2441450	N	N	38	N	N
159	20241002	100650	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	26000	-550	5	-2.07	251505900	9726	31.96	26000	26150	25650	34500	18600	26550	25859.13	19.36	-2515	27116	26832	26416	26132	25716	26625	25925	63	7950	500	19640	50	1	12608000	3278	23.68	0.73	12	0.08	1098.00	35554.00	43850	20240401	-40.71	23800	20240919	9.24	43850	-40.71	20240401	23800	9.24	20240919	43850	-40.71	20240401	23800	9.24	20240919	0.52	N	104830	500	63 억	2441450	N	N	38	N	N
160	20241002	090649	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	25800	-750	5	-2.82	33744650	1304	4.28	26000	26000	25700	34500	18600	26550	25877.80	19.36	-313	27116	26832	26416	26132	25716	26625	25925	63	7950	500	19640	50	1	12608000	3253	23.50	0.73	12	0.01	1098.00	35554.00	43850	20240401	-41.16	23800	20240919	8.40	43850	-41.16	20240401	23800	8.40	20240919	43850	-41.16	20240401	23800	8.40	20240919	0.52	N	104830	500	63 억	2441450	N	N	38	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History