KissMeData/136410/price/prices-20231001.csv at 4e5cc0d5bd42a2a7bfeebc300e7b944c18ca1476

Files

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

53 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	investmentCareful	shortOverheated
2	20231031	160840	57	100.00	KOSDAQ		화학	N	N	N	N		N	5840	-50	5	-0.85	107030870	18612	348.08	5990	5990	5700	7650	4130	5890	5750.52	0.63	-4033	6170	6030	5900	5760	5630	6100	5830	57	1760	500	4120	10	1	11019106	644	8.96	1.11	12	0.17	652.00	5259.00	13830	20230406	-57.77	5570	20231024	4.85	13830	-57.77	20230406	5570	4.85	20231024	13830	-57.77	20230406	5570	4.85	20231024	1.15	N	136410	500	56 억	69453	N	N	N	N
3	20231031	150849	57	100.00	KOSDAQ		화학	N	N	N	N		N	5780	-110	5	-1.87	101783100	17709	331.20	5990	5990	5700	7650	4130	5890	5747.54	0.63	-3537	6170	6030	5900	5760	5630	6100	5830	57	1760	500	4120	10	1	11019106	637	8.87	1.10	12	0.16	652.00	5259.00	13830	20230406	-58.21	5570	20231024	3.77	13830	-58.21	20230406	5570	3.77	20231024	13830	-58.21	20230406	5570	3.77	20231024	1.15	N	136410	500	56 억	69453	N	N	N	N
4	20231031	140855	57	100.00	KOSDAQ		화학	N	N	N	N		N	5740	-150	5	-2.55	77230740	13431	251.19	5990	5990	5700	7650	4130	5890	5750.19	0.63	-1935	6170	6030	5900	5760	5630	6100	5830	57	1760	500	4120	10	1	11019106	632	8.80	1.09	12	0.12	652.00	5259.00	13830	20230406	-58.50	5570	20231024	3.05	13830	-58.50	20230406	5570	3.05	20231024	13830	-58.50	20230406	5570	3.05	20231024	1.15	N	136410	500	56 억	69453	N	N	N	N
5	20231031	130849	57	100.00	KOSDAQ		화학	N	N	N	N		N	5780	-110	5	-1.87	30841740	5327	99.63	5990	5990	5700	7650	4130	5890	5789.70	0.63	-3176	6170	6030	5900	5760	5630	6100	5830	57	1760	500	4120	10	1	11019106	637	8.87	1.10	12	0.05	652.00	5259.00	13830	20230406	-58.21	5570	20231024	3.77	13830	-58.21	20230406	5570	3.77	20231024	13830	-58.21	20230406	5570	3.77	20231024	1.15	N	136410	500	56 억	69453	N	N	N	N
6	20231031	120847	57	100.00	KOSDAQ		화학	N	N	N	N		N	5780	-110	5	-1.87	22415230	3864	72.26	5990	5990	5700	7650	4130	5890	5801.04	0.63	-1841	6170	6030	5900	5760	5630	6100	5830	57	1760	500	4120	10	1	11019106	637	8.87	1.10	12	0.04	652.00	5259.00	13830	20230406	-58.21	5570	20231024	3.77	13830	-58.21	20230406	5570	3.77	20231024	13830	-58.21	20230406	5570	3.77	20231024	1.15	N	136410	500	56 억	69453	N	N	N	N
7	20231031	110911	57	100.00	KOSDAQ		화학	N	N	N	N		N	5800	-90	5	-1.53	19974000	3441	64.35	5990	5990	5700	7650	4130	5890	5804.71	0.63	-1498	6170	6030	5900	5760	5630	6100	5830	57	1760	500	4120	10	1	11019106	639	8.90	1.10	12	0.03	652.00	5259.00	13830	20230406	-58.06	5570	20231024	4.13	13830	-58.06	20230406	5570	4.13	20231024	13830	-58.06	20230406	5570	4.13	20231024	1.15	N	136410	500	56 억	69453	N	N	N	N
8	20231031	100856	57	100.00	KOSDAQ		화학	N	N	N	N		N	5800	-90	5	-1.53	13741320	2362	44.17	5990	5990	5700	7650	4130	5890	5817.66	0.63	-726	6170	6030	5900	5760	5630	6100	5830	57	1760	500	4120	10	1	11019106	639	8.90	1.10	12	0.02	652.00	5259.00	13830	20230406	-58.06	5570	20231024	4.13	13830	-58.06	20230406	5570	4.13	20231024	13830	-58.06	20230406	5570	4.13	20231024	1.15	N	136410	500	56 억	69453	N	N	N	N
9	20231031	090856	57	100.00	KOSDAQ		화학	N	N	N	N		N	5890	0	3	0.00	1778330	299	5.59	5990	5990	5890	7650	4130	5890	5947.59	0.63	-188	6170	6030	5900	5760	5630	6100	5830	57	1760	500	4120	10	1	11019106	649	9.03	1.12	12	0.00	652.00	5259.00	13830	20230406	-57.41	5570	20231024	5.75	13830	-57.41	20230406	5570	5.75	20231024	13830	-57.41	20230406	5570	5.75	20231024	1.15	N	136410	500	56 억	69453	N	N	N	N
10	20231030	160840	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5890	10	2	0.17	30713730	5242	24.24	5770	6040	5770	7640	4120	5880	5859.16	0.62	782	6513	6196	5903	5586	5293	6355	5745	57	1760	500	4110	10	1	11019106	649	9.03	1.12	12	0.05	652.00	5259.00	13830	20230406	-57.41	5570	20231024	5.75	13830	-57.41	20230406	5570	5.75	20231024	13830	-57.41	20230406	5570	5.75	20231024	1.24	N	136410	500	56 억	68656	N	N	N	N
11	20231030	150821	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5900	20	2	0.34	28640440	4890	22.61	5770	6040	5770	7640	4120	5880	5856.94	0.62	782	6513	6196	5903	5586	5293	6355	5745	57	1760	500	4110	10	1	11019106	650	9.05	1.12	12	0.04	652.00	5259.00	13830	20230406	-57.34	5570	20231024	5.92	13830	-57.34	20230406	5570	5.92	20231024	13830	-57.34	20230406	5570	5.92	20231024	1.24	N	136410	500	56 억	68656	N	N	N	N
12	20231030	140819	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5930	50	2	0.85	27889850	4763	22.02	5770	6040	5770	7640	4120	5880	5855.52	0.62	797	6513	6196	5903	5586	5293	6355	5745	57	1760	500	4110	10	1	11019106	653	9.10	1.13	12	0.04	652.00	5259.00	13830	20230406	-57.12	5570	20231024	6.46	13830	-57.12	20230406	5570	6.46	20231024	13830	-57.12	20230406	5570	6.46	20231024	1.24	N	136410	500	56 억	68656	N	N	N	N
13	20231030	130822	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5890	10	2	0.17	27582510	4711	21.78	5770	6040	5770	7640	4120	5880	5854.92	0.62	799	6513	6196	5903	5586	5293	6355	5745	57	1760	500	4110	10	1	11019106	649	9.03	1.12	12	0.04	652.00	5259.00	13830	20230406	-57.41	5570	20231024	5.75	13830	-57.41	20230406	5570	5.75	20231024	13830	-57.41	20230406	5570	5.75	20231024	1.24	N	136410	500	56 억	68656	N	N	N	N
14	20231030	120816	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5890	10	2	0.17	23742750	4058	18.76	5770	6040	5770	7640	4120	5880	5850.85	0.62	183	6513	6196	5903	5586	5293	6355	5745	57	1760	500	4110	10	1	11019106	649	9.03	1.12	12	0.04	652.00	5259.00	13830	20230406	-57.41	5570	20231024	5.75	13830	-57.41	20230406	5570	5.75	20231024	13830	-57.41	20230406	5570	5.75	20231024	1.24	N	136410	500	56 억	68656	N	N	N	N
15	20231030	110817	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5910	30	2	0.51	19644380	3363	15.55	5770	6040	5770	7640	4120	5880	5841.33	0.62	670	6513	6196	5903	5586	5293	6355	5745	57	1760	500	4110	10	1	11019106	651	9.06	1.12	12	0.03	652.00	5259.00	13830	20230406	-57.27	5570	20231024	6.10	13830	-57.27	20230406	5570	6.10	20231024	13830	-57.27	20230406	5570	6.10	20231024	1.24	N	136410	500	56 억	68656	N	N	N	N
16	20231030	100815	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6030	150	2	2.55	15625710	2684	12.41	5770	6040	5770	7640	4120	5880	5821.80	0.62	666	6513	6196	5903	5586	5293	6355	5745	57	1760	500	4110	10	1	11019106	664	9.25	1.15	12	0.02	652.00	5259.00	13830	20230406	-56.40	5570	20231024	8.26	13830	-56.40	20230406	5570	8.26	20231024	13830	-56.40	20230406	5570	8.26	20231024	1.24	N	136410	500	56 억	68656	N	N	N	N
17	20231030	090813	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5770	-110	5	-1.87	4168410	722	3.34	5770	5810	5770	7640	4120	5880	5773.42	0.62	134	6513	6196	5903	5586	5293	6355	5745	57	1760	500	4110	10	1	11019106	636	8.85	1.10	12	0.01	652.00	5259.00	13830	20230406	-58.28	5570	20231024	3.59	13830	-58.28	20230406	5570	3.59	20231024	13830	-58.28	20230406	5570	3.59	20231024	1.24	N	136410	500	56 억	68656	N	N	N	N
18	20231027	160742	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5880	170	2	2.98	128497150	21618	80.36	5610	6220	5610	7420	4000	5710	5944.14	0.63	-505	6163	5936	5823	5596	5483	5880	5540	57	1710	500	3990	10	1	11019106	648	9.02	1.12	12	0.20	652.00	5259.00	13830	20230406	-57.48	5570	20231024	5.57	13830	-57.48	20230406	5570	5.57	20231024	13830	-57.48	20230406	5570	5.57	20231024	1.23	N	136410	500	56 억	69161	N	N	N	N
19	20231027	150815	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5830	120	2	2.10	123968490	20843	77.48	5610	6220	5610	7420	4000	5710	5947.73	0.63	-566	6163	5936	5823	5596	5483	5880	5540	57	1710	500	3990	10	1	11019106	642	8.94	1.11	12	0.19	652.00	5259.00	13830	20230406	-57.85	5570	20231024	4.67	13830	-57.85	20230406	5570	4.67	20231024	13830	-57.85	20230406	5570	4.67	20231024	1.23	N	136410	500	56 억	69161	N	N	N	N
20	20231027	140813	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5900	190	2	3.33	119216100	20031	74.46	5610	6220	5610	7420	4000	5710	5951.58	0.63	-34	6163	5936	5823	5596	5483	5880	5540	57	1710	500	3990	10	1	11019106	650	9.05	1.12	12	0.18	652.00	5259.00	13830	20230406	-57.34	5570	20231024	5.92	13830	-57.34	20230406	5570	5.92	20231024	13830	-57.34	20230406	5570	5.92	20231024	1.23	N	136410	500	56 억	69161	N	N	N	N
21	20231027	130804	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5910	200	2	3.50	113380890	19040	70.78	5610	6220	5610	7420	4000	5710	5954.88	0.63	426	6163	5936	5823	5596	5483	5880	5540	57	1710	500	3990	10	1	11019106	651	9.06	1.12	12	0.17	652.00	5259.00	13830	20230406	-57.27	5570	20231024	6.10	13830	-57.27	20230406	5570	6.10	20231024	13830	-57.27	20230406	5570	6.10	20231024	1.23	N	136410	500	56 억	69161	N	N	N	N
22	20231027	120817	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5980	270	2	4.73	107779970	18098	67.27	5610	6220	5610	7420	4000	5710	5955.35	0.63	411	6163	5936	5823	5596	5483	5880	5540	57	1710	500	3990	10	1	11019106	659	9.17	1.14	12	0.16	652.00	5259.00	13830	20230406	-56.76	5570	20231024	7.36	13830	-56.76	20230406	5570	7.36	20231024	13830	-56.76	20230406	5570	7.36	20231024	1.23	N	136410	500	56 억	69161	N	N	N	N
23	20231027	110822	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5980	270	2	4.73	89972650	15119	56.20	5610	6220	5610	7420	4000	5710	5950.97	0.63	-1093	6163	5936	5823	5596	5483	5880	5540	57	1710	500	3990	10	1	11019106	659	9.17	1.14	12	0.14	652.00	5259.00	13830	20230406	-56.76	5570	20231024	7.36	13830	-56.76	20230406	5570	7.36	20231024	13830	-56.76	20230406	5570	7.36	20231024	1.23	N	136410	500	56 억	69161	N	N	N	N
24	20231027	100812	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5830	120	2	2.10	24907770	4334	16.11	5610	5840	5610	7420	4000	5710	5747.06	0.63	-437	6163	5936	5823	5596	5483	5880	5540	57	1710	500	3990	10	1	11019106	642	8.94	1.11	12	0.04	652.00	5259.00	13830	20230406	-57.85	5570	20231024	4.67	13830	-57.85	20230406	5570	4.67	20231024	13830	-57.85	20230406	5570	4.67	20231024	1.23	N	136410	500	56 억	69161	N	N	N	N
25	20231027	090810	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5740	30	2	0.53	8250430	1457	5.42	5610	5740	5610	7420	4000	5710	5662.61	0.63	292	6163	5936	5823	5596	5483	5880	5540	57	1710	500	3990	10	1	11019106	632	8.80	1.09	12	0.01	652.00	5259.00	13830	20230406	-58.50	5570	20231024	3.05	13830	-58.50	20230406	5570	3.05	20231024	13830	-58.50	20230406	5570	3.05	20231024	1.23	N	136410	500	56 억	69161	N	N	N	N
26	20231026	160802	57	100.00	KOSDAQ		화학	N	N	N	N		N	5710	-340	5	-5.62	156783050	26898	204.84	6050	6050	5710	7860	4240	6050	5828.89	0.70	-7587	6276	6162	6036	5922	5796	6220	5980	57	1810	500	4230	10	1	11019106	629	8.76	1.09	12	0.24	652.00	5259.00	13830	20230406	-58.71	5570	20231024	2.51	13830	-58.71	20230406	5570	2.51	20231024	13830	-58.71	20230406	5570	2.51	20231024	1.24	N	136410	500	56 억	76747	N	N	N	N
27	20231026	150801	57	100.00	KOSDAQ		화학	N	N	N	N		N	5750	-300	5	-4.96	140682940	24089	183.45	6050	6050	5720	7860	4240	6050	5840.13	0.70	-5963	6276	6162	6036	5922	5796	6220	5980	57	1810	500	4230	10	1	11019106	634	8.82	1.09	12	0.22	652.00	5259.00	13830	20230406	-58.42	5570	20231024	3.23	13830	-58.42	20230406	5570	3.23	20231024	13830	-58.42	20230406	5570	3.23	20231024	1.24	N	136410	500	56 억	76747	N	N	N	N
28	20231026	140803	57	100.00	KOSDAQ		화학	N	N	N	N		N	5780	-270	5	-4.46	95770510	16261	123.84	6050	6050	5760	7860	4240	6050	5889.58	0.70	-8568	6276	6162	6036	5922	5796	6220	5980	57	1810	500	4230	10	1	11019106	637	8.87	1.10	12	0.15	652.00	5259.00	13830	20230406	-58.21	5570	20231024	3.77	13830	-58.21	20230406	5570	3.77	20231024	13830	-58.21	20230406	5570	3.77	20231024	1.24	N	136410	500	56 억	76747	N	N	N	N
29	20231026	130801	57	100.00	KOSDAQ		화학	N	N	N	N		N	5870	-180	5	-2.98	67800100	11465	87.31	6050	6050	5830	7860	4240	6050	5913.66	0.70	-7326	6276	6162	6036	5922	5796	6220	5980	57	1810	500	4230	10	1	11019106	647	9.00	1.12	12	0.10	652.00	5259.00	13830	20230406	-57.56	5570	20231024	5.39	13830	-57.56	20230406	5570	5.39	20231024	13830	-57.56	20230406	5570	5.39	20231024	1.24	N	136410	500	56 억	76747	N	N	N	N
30	20231026	120758	57	100.00	KOSDAQ		화학	N	N	N	N		N	5850	-200	5	-3.31	65248610	11028	83.98	6050	6050	5840	7860	4240	6050	5916.63	0.70	-6894	6276	6162	6036	5922	5796	6220	5980	57	1810	500	4230	10	1	11019106	645	8.97	1.11	12	0.10	652.00	5259.00	13830	20230406	-57.70	5570	20231024	5.03	13830	-57.70	20230406	5570	5.03	20231024	13830	-57.70	20230406	5570	5.03	20231024	1.24	N	136410	500	56 억	76747	N	N	N	N
31	20231026	110807	57	100.00	KOSDAQ		화학	N	N	N	N		N	5950	-100	5	-1.65	40032910	6747	51.38	6050	6050	5860	7860	4240	6050	5933.44	0.70	-2848	6276	6162	6036	5922	5796	6220	5980	57	1810	500	4230	10	1	11019106	656	9.13	1.13	12	0.06	652.00	5259.00	13830	20230406	-56.98	5570	20231024	6.82	13830	-56.98	20230406	5570	6.82	20231024	13830	-56.98	20230406	5570	6.82	20231024	1.24	N	136410	500	56 억	76747	N	N	N	N
32	20231026	100804	57	100.00	KOSDAQ		화학	N	N	N	N		N	5890	-160	5	-2.64	31674850	5337	40.64	6050	6050	5860	7860	4240	6050	5934.95	0.70	-1703	6276	6162	6036	5922	5796	6220	5980	57	1810	500	4230	10	1	11019106	649	9.03	1.12	12	0.05	652.00	5259.00	13830	20230406	-57.41	5570	20231024	5.75	13830	-57.41	20230406	5570	5.75	20231024	13830	-57.41	20230406	5570	5.75	20231024	1.24	N	136410	500	56 억	76747	N	N	N	N
33	20231026	090802	57	100.00	KOSDAQ		화학	N	N	N	N		N	5980	-70	5	-1.16	8551630	1424	10.84	6050	6050	5870	7860	4240	6050	6005.36	0.70	-400	6276	6162	6036	5922	5796	6220	5980	57	1810	500	4230	10	1	11019106	659	9.17	1.14	12	0.01	652.00	5259.00	13830	20230406	-56.76	5570	20231024	7.36	13830	-56.76	20230406	5570	7.36	20231024	13830	-56.76	20230406	5570	7.36	20231024	1.24	N	136410	500	56 억	76747	N	N	N	N
34	20231025	160805	57	100.00	KOSDAQ		화학	N	N	N	N		N	6050	180	2	3.07	78287870	12962	69.54	5980	6150	5910	7630	4110	5870	6039.80	0.65	4030	6070	5970	5770	5670	5470	6020	5720	57	1760	500	4100	10	1	11019106	667	9.28	1.15	12	0.12	652.00	5259.00	13830	20230406	-56.25	5570	20231024	8.62	13830	-56.25	20230406	5570	8.62	20231024	13830	-56.25	20230406	5570	8.62	20231024	1.24	N	136410	500	56 억	72004	N	N	N	N
35	20231025	150804	57	100.00	KOSDAQ		화학	N	N	N	N		N	6090	220	2	3.75	67168340	11126	59.69	5980	6150	5910	7630	4110	5870	6037.06	0.65	3514	6070	5970	5770	5670	5470	6020	5720	57	1760	500	4100	10	1	11019106	671	9.34	1.16	12	0.10	652.00	5259.00	13830	20230406	-55.97	5570	20231024	9.34	13830	-55.97	20230406	5570	9.34	20231024	13830	-55.97	20230406	5570	9.34	20231024	1.24	N	136410	500	56 억	72004	N	N	N	N
36	20231025	140758	57	100.00	KOSDAQ		화학	N	N	N	N		N	6090	220	2	3.75	57148800	9479	50.85	5980	6150	5910	7630	4110	5870	6028.99	0.65	3332	6070	5970	5770	5670	5470	6020	5720	57	1760	500	4100	10	1	11019106	671	9.34	1.16	12	0.09	652.00	5259.00	13830	20230406	-55.97	5570	20231024	9.34	13830	-55.97	20230406	5570	9.34	20231024	13830	-55.97	20230406	5570	9.34	20231024	1.24	N	136410	500	56 억	72004	N	N	N	N
37	20231025	130800	57	100.00	KOSDAQ		화학	N	N	N	N		N	6060	190	2	3.24	52872150	8775	47.08	5980	6150	5910	7630	4110	5870	6025.32	0.65	3132	6070	5970	5770	5670	5470	6020	5720	57	1760	500	4100	10	1	11019106	668	9.29	1.15	12	0.08	652.00	5259.00	13830	20230406	-56.18	5570	20231024	8.80	13830	-56.18	20230406	5570	8.80	20231024	13830	-56.18	20230406	5570	8.80	20231024	1.24	N	136410	500	56 억	72004	N	N	N	N
38	20231025	120800	57	100.00	KOSDAQ		화학	N	N	N	N		N	6100	230	2	3.92	41502250	6895	36.99	5980	6100	5910	7630	4110	5870	6019.18	0.65	2893	6070	5970	5770	5670	5470	6020	5720	57	1760	500	4100	10	1	11019106	672	9.36	1.16	12	0.06	652.00	5259.00	13830	20230406	-55.89	5570	20231024	9.52	13830	-55.89	20230406	5570	9.52	20231024	13830	-55.89	20230406	5570	9.52	20231024	1.24	N	136410	500	56 억	72004	N	N	N	N
39	20231025	110802	57	100.00	KOSDAQ		화학	N	N	N	N		N	6000	130	2	2.21	11871110	1992	10.69	5980	6000	5910	7630	4110	5870	5959.39	0.65	445	6070	5970	5770	5670	5470	6020	5720	57	1760	500	4100	10	1	11019106	661	9.20	1.14	12	0.02	652.00	5259.00	13830	20230406	-56.62	5570	20231024	7.72	13830	-56.62	20230406	5570	7.72	20231024	13830	-56.62	20230406	5570	7.72	20231024	1.24	N	136410	500	56 억	72004	N	N	N	N
40	20231025	100804	57	100.00	KOSDAQ		화학	N	N	N	N		N	5960	90	2	1.53	3944170	663	3.56	5980	5980	5910	7630	4110	5870	5948.97	0.65	25	6070	5970	5770	5670	5470	6020	5720	57	1760	500	4100	10	1	11019106	657	9.14	1.13	12	0.01	652.00	5259.00	13830	20230406	-56.91	5570	20231024	7.00	13830	-56.91	20230406	5570	7.00	20231024	13830	-56.91	20230406	5570	7.00	20231024	1.24	N	136410	500	56 억	72004	N	N	N	N
41	20231025	090758	57	100.00	KOSDAQ		화학	N	N	N	N		N	5920	50	2	0.85	1277660	214	1.15	5980	5980	5920	7630	4110	5870	5970.37	0.65	-24	6070	5970	5770	5670	5470	6020	5720	57	1760	500	4100	10	1	11019106	652	9.08	1.13	12	0.00	652.00	5259.00	13830	20230406	-57.19	5570	20231024	6.28	13830	-57.19	20230406	5570	6.28	20231024	13830	-57.19	20230406	5570	6.28	20231024	1.24	N	136410	500	56 억	72004	N	N	N	N
42	20231024	160743	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	5870	200	2	3.53	106145310	18638	112.43	5660	5870	5570	7370	3970	5670	5694.70	0.62	3816	6070	5870	5770	5570	5470	5820	5520	57	1700	500	3960	10	1	11019106	647	9.00	1.12	12	0.17	652.00	5259.00	13830	20230406	-57.56	5570	20231024	5.39	13830	-57.56	20230406	5570	5.39	20231024	13830	-57.56	20230406	5570	5.39	20231024	1.24	N	136410	500	56 억	68188	N	N	N	N
43	20231024	150755	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	5830	160	2	2.82	101788040	17893	107.93	5660	5840	5570	7370	3970	5670	5688.71	0.62	3503	6070	5870	5770	5570	5470	5820	5520	57	1700	500	3960	10	1	11019106	642	8.94	1.11	12	0.16	652.00	5259.00	13830	20230406	-57.85	5570	20231024	4.67	13830	-57.85	20230406	5570	4.67	20231024	13830	-57.85	20230406	5570	4.67	20231024	1.24	N	136410	500	56 억	68188	N	N	N	N
44	20231024	140741	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	5790	120	2	2.12	97315940	17124	103.29	5660	5810	5570	7370	3970	5670	5683.01	0.62	3123	6070	5870	5770	5570	5470	5820	5520	57	1700	500	3960	10	1	11019106	638	8.88	1.10	12	0.16	652.00	5259.00	13830	20230406	-58.13	5570	20231024	3.95	13830	-58.13	20230406	5570	3.95	20231024	13830	-58.13	20230406	5570	3.95	20231024	1.24	N	136410	500	56 억	68188	N	N	N	N
45	20231024	130747	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	5710	40	2	0.71	75191140	13284	80.13	5660	5760	5570	7370	3970	5670	5660.28	0.62	583	6070	5870	5770	5570	5470	5820	5520	57	1700	500	3960	10	1	11019106	629	8.76	1.09	12	0.12	652.00	5259.00	13830	20230406	-58.71	5570	20231024	2.51	13830	-58.71	20230406	5570	2.51	20231024	13830	-58.71	20230406	5570	2.51	20231024	1.24	N	136410	500	56 억	68188	N	N	N	N
46	20231024	120755	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	5700	30	2	0.53	70821380	12518	75.51	5660	5760	5570	7370	3970	5670	5657.56	0.62	26	6070	5870	5770	5570	5470	5820	5520	57	1700	500	3960	10	1	11019106	628	8.74	1.08	12	0.11	652.00	5259.00	13830	20230406	-58.79	5570	20231024	2.33	13830	-58.79	20230406	5570	2.33	20231024	13830	-58.79	20230406	5570	2.33	20231024	1.24	N	136410	500	56 억	68188	N	N	N	N
47	20231024	110750	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	5630	-40	5	-0.71	55122370	9757	58.86	5660	5760	5570	7370	3970	5670	5649.52	0.62	-925	6070	5870	5770	5570	5470	5820	5520	57	1700	500	3960	10	1	11019106	620	8.63	1.07	12	0.09	652.00	5259.00	13830	20230406	-59.29	5570	20231024	1.08	13830	-59.29	20230406	5570	1.08	20231024	13830	-59.29	20230406	5570	1.08	20231024	1.24	N	136410	500	56 억	68188	N	N	N	N
48	20231024	100742	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	5670	0	3	0.00	36976400	6522	39.34	5660	5760	5600	7370	3970	5670	5669.49	0.62	-343	6070	5870	5770	5570	5470	5820	5520	57	1700	500	3960	10	1	11019106	625	8.70	1.08	12	0.06	652.00	5259.00	13830	20230406	-59.00	5600	20231024	1.25	13830	-59.00	20230406	5600	1.25	20231024	13830	-59.00	20230406	5600	1.25	20231024	1.24	N	136410	500	56 억	68188	N	N	N	N
49	20231024	090749	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	5730	60	2	1.06	10095150	1777	10.72	5660	5760	5650	7370	3970	5670	5681.01	0.62	849	6070	5870	5770	5570	5470	5820	5520	57	1700	500	3960	10	1	11019106	631	8.79	1.09	12	0.02	652.00	5259.00	13830	20230406	-58.57	5650	20231024	1.42	13830	-58.57	20230406	5650	1.42	20231024	13830	-58.57	20230406	5650	1.42	20231024	1.24	N	136410	500	56 억	68188	N	N	N	N
50	20231023	160738	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	5670	-260	5	-4.38	95133660	16512	71.24	5960	5970	5670	7700	4160	5930	5762.85	0.63	-1311	6170	6050	5890	5770	5610	6110	5830	57	1770	500	4150	10	1	11019106	625	8.70	1.08	12	0.15	652.00	5259.00	13830	20230406	-59.00	5670	20231023	0.00	13830	-59.00	20230406	5670	0.00	20231023	13830	-59.00	20230406	5670	0.00	20231023	1.22	N	136410	500	56 억	69502	N	N	N	N
51	20231023	150742	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	5750	-180	5	-3.04	60935060	10501	45.30	5960	5970	5700	7700	4160	5930	5802.79	0.63	-1220	6170	6050	5890	5770	5610	6110	5830	57	1770	500	4150	10	1	11019106	634	8.82	1.09	12	0.10	652.00	5259.00	13830	20230406	-58.42	5700	20231023	0.88	13830	-58.42	20230406	5700	0.88	20231023	13830	-58.42	20230406	5700	0.88	20231023	1.22	N	136410	500	56 억	69502	N	N	N	N
52	20231023	140740	57	100.00	KOSDAQ		화학	N	N	N	N		N	5830	-100	5	-1.69	36435530	6224	26.85	5960	5970	5750	7700	4160	5930	5854.04	0.63	-906	6170	6050	5890	5770	5610	6110	5830	57	1770	500	4150	10	1	11019106	642	8.94	1.11	12	0.06	652.00	5259.00	13830	20230406	-57.85	5700	20231019	2.28	13830	-57.85	20230406	5700	2.28	20231019	13830	-57.85	20230406	5700	2.28	20231019	1.22	N	136410	500	56 억	69502	N	N	N	N
53	20231023	130746	57	100.00	KOSDAQ		화학	N	N	N	N		N	5890	-40	5	-0.67	13435000	2275	9.81	5960	5970	5860	7700	4160	5930	5905.49	0.63	-677	6170	6050	5890	5770	5610	6110	5830	57	1770	500	4150	10	1	11019106	649	9.03	1.12	12	0.02	652.00	5259.00	13830	20230406	-57.41	5700	20231019	3.33	13830	-57.41	20230406	5700	3.33	20231019	13830	-57.41	20230406	5700	3.33	20231019	1.22	N	136410	500	56 억	69502	N	N	N	N
54	20231023	120738	57	100.00	KOSDAQ		화학	N	N	N	N		N	5940	10	2	0.17	9271310	1568	6.76	5960	5970	5860	7700	4160	5930	5912.83	0.63	-431	6170	6050	5890	5770	5610	6110	5830	57	1770	500	4150	10	1	11019106	655	9.11	1.13	12	0.01	652.00	5259.00	13830	20230406	-57.05	5700	20231019	4.21	13830	-57.05	20230406	5700	4.21	20231019	13830	-57.05	20230406	5700	4.21	20231019	1.22	N	136410	500	56 억	69502	N	N	N	N
55	20231023	110737	57	100.00	KOSDAQ		화학	N	N	N	N		N	5950	20	2	0.34	5688280	962	4.15	5960	5970	5860	7700	4160	5930	5912.97	0.63	-425	6170	6050	5890	5770	5610	6110	5830	57	1770	500	4150	10	1	11019106	656	9.13	1.13	12	0.01	652.00	5259.00	13830	20230406	-56.98	5700	20231019	4.39	13830	-56.98	20230406	5700	4.39	20231019	13830	-56.98	20230406	5700	4.39	20231019	1.22	N	136410	500	56 억	69502	N	N	N	N
56	20231023	100730	57	100.00	KOSDAQ		화학	N	N	N	N		N	5940	10	2	0.17	5117440	866	3.74	5960	5970	5860	7700	4160	5930	5909.28	0.63	-402	6170	6050	5890	5770	5610	6110	5830	57	1770	500	4150	10	1	11019106	655	9.11	1.13	12	0.01	652.00	5259.00	13830	20230406	-57.05	5700	20231019	4.21	13830	-57.05	20230406	5700	4.21	20231019	13830	-57.05	20230406	5700	4.21	20231019	1.22	N	136410	500	56 억	69502	N	N	N	N
57	20231023	090747	57	100.00	KOSDAQ		화학	N	N	N	N		N	5900	-30	5	-0.51	1446930	245	1.06	5960	5960	5860	7700	4160	5930	5905.84	0.63	-128	6170	6050	5890	5770	5610	6110	5830	57	1770	500	4150	10	1	11019106	650	9.05	1.12	12	0.00	652.00	5259.00	13830	20230406	-57.34	5700	20231019	3.51	13830	-57.34	20230406	5700	3.51	20231019	13830	-57.34	20230406	5700	3.51	20231019	1.22	N	136410	500	56 억	69502	N	N	N	N
58	20231020	160735	57	100.00	KOSDAQ		화학	N	N	N	N		N	5930	-20	5	-0.34	135194890	23167	53.65	5890	6010	5730	7730	4170	5950	5835.65	0.62	-164	6436	6192	5946	5702	5456	6070	5580	57	1780	500	4160	10	1	11019106	653	9.10	1.13	12	0.21	652.00	5259.00	13830	20230406	-57.12	5700	20231019	4.04	13830	-57.12	20230406	5700	4.04	20231019	13830	-57.12	20230406	5700	4.04	20231019	1.25	N	136410	500	56 억	68294	N	N	N	N
59	20231020	150735	57	100.00	KOSDAQ		화학	N	N	N	N		N	5950	0	3	0.00	133095170	22812	52.83	5890	6010	5730	7730	4170	5950	5834.44	0.62	-158	6436	6192	5946	5702	5456	6070	5580	57	1780	500	4160	10	1	11019106	656	9.13	1.13	12	0.21	652.00	5259.00	13830	20230406	-56.98	5700	20231019	4.39	13830	-56.98	20230406	5700	4.39	20231019	13830	-56.98	20230406	5700	4.39	20231019	1.25	N	136410	500	56 억	68294	N	N	N	N
60	20231020	140740	57	100.00	KOSDAQ		화학	N	N	N	N		N	5950	0	3	0.00	104259250	17919	41.50	5890	6010	5730	7730	4170	5950	5818.36	0.62	2362	6436	6192	5946	5702	5456	6070	5580	57	1780	500	4160	10	1	11019106	656	9.13	1.13	12	0.16	652.00	5259.00	13830	20230406	-56.98	5700	20231019	4.39	13830	-56.98	20230406	5700	4.39	20231019	13830	-56.98	20230406	5700	4.39	20231019	1.25	N	136410	500	56 억	68294	N	N	N	N
61	20231020	130720	57	100.00	KOSDAQ		화학	N	N	N	N		N	5920	-30	5	-0.50	83284660	14382	33.30	5890	5920	5730	7730	4170	5950	5790.90	0.62	1746	6436	6192	5946	5702	5456	6070	5580	57	1780	500	4160	10	1	11019106	652	9.08	1.13	12	0.13	652.00	5259.00	13830	20230406	-57.19	5700	20231019	3.86	13830	-57.19	20230406	5700	3.86	20231019	13830	-57.19	20230406	5700	3.86	20231019	1.25	N	136410	500	56 억	68294	N	N	N	N
62	20231020	120731	57	100.00	KOSDAQ		화학	N	N	N	N		N	5830	-120	5	-2.02	79987300	13822	32.01	5890	5890	5730	7730	4170	5950	5786.96	0.62	1528	6436	6192	5946	5702	5456	6070	5580	57	1780	500	4160	10	1	11019106	642	8.94	1.11	12	0.13	652.00	5259.00	13830	20230406	-57.85	5700	20231019	2.28	13830	-57.85	20230406	5700	2.28	20231019	13830	-57.85	20230406	5700	2.28	20231019	1.25	N	136410	500	56 억	68294	N	N	N	N
63	20231020	110739	57	100.00	KOSDAQ		화학	N	N	N	N		N	5760	-190	5	-3.19	48872450	8457	19.58	5890	5890	5730	7730	4170	5950	5778.93	0.62	-2202	6436	6192	5946	5702	5456	6070	5580	57	1780	500	4160	10	1	11019106	635	8.83	1.10	12	0.08	652.00	5259.00	13830	20230406	-58.35	5700	20231019	1.05	13830	-58.35	20230406	5700	1.05	20231019	13830	-58.35	20230406	5700	1.05	20231019	1.25	N	136410	500	56 억	68294	N	N	N	N
64	20231020	100730	57	100.00	KOSDAQ		화학	N	N	N	N		N	5790	-160	5	-2.69	27326160	4716	10.92	5890	5890	5730	7730	4170	5950	5794.35	0.62	-1236	6436	6192	5946	5702	5456	6070	5580	57	1780	500	4160	10	1	11019106	638	8.88	1.10	12	0.04	652.00	5259.00	13830	20230406	-58.13	5700	20231019	1.58	13830	-58.13	20230406	5700	1.58	20231019	13830	-58.13	20230406	5700	1.58	20231019	1.25	N	136410	500	56 억	68294	N	N	N	N
65	20231020	090732	57	100.00	KOSDAQ		화학	N	N	N	N		N	5790	-160	5	-2.69	4983990	854	1.98	5890	5890	5790	7730	4170	5950	5836.05	0.62	-110	6436	6192	5946	5702	5456	6070	5580	57	1780	500	4160	10	1	11019106	638	8.88	1.10	12	0.01	652.00	5259.00	13830	20230406	-58.13	5700	20231019	1.58	13830	-58.13	20230406	5700	1.58	20231019	13830	-58.13	20230406	5700	1.58	20231019	1.25	N	136410	500	56 억	68294	N	N	N	N
66	20231019	160728	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	5950	-240	5	-3.88	252907210	43079	252.01	6100	6190	5700	8040	4340	6190	5870.78	0.70	-10111	6303	6246	6183	6126	6063	6215	6095	57	1850	500	4330	10	1	11019106	656	9.13	1.13	12	0.39	652.00	5259.00	13830	20230406	-56.98	5700	20231019	4.39	13830	-56.98	20230406	5700	4.39	20231019	13830	-56.98	20230406	5700	4.39	20231019	1.24	N	136410	500	56 억	77141	N	N	N	N
67	20231019	150722	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	5890	-300	5	-4.85	236056430	40232	235.36	6100	6190	5700	8040	4340	6190	5867.38	0.70	-9954	6303	6246	6183	6126	6063	6215	6095	57	1850	500	4330	10	1	11019106	649	9.03	1.12	12	0.37	652.00	5259.00	13830	20230406	-57.41	5700	20231019	3.33	13830	-57.41	20230406	5700	3.33	20231019	13830	-57.41	20230406	5700	3.33	20231019	1.24	N	136410	500	56 억	77141	N	N	N	N
68	20231019	140731	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	5730	-460	5	-7.43	174831150	29651	173.46	6100	6190	5710	8040	4340	6190	5896.30	0.70	-8772	6303	6246	6183	6126	6063	6215	6095	57	1850	500	4330	10	1	11019106	631	8.79	1.09	12	0.27	652.00	5259.00	13830	20230406	-58.57	5710	20231019	0.35	13830	-58.57	20230406	5710	0.35	20231019	13830	-58.57	20230406	5710	0.35	20231019	1.24	N	136410	500	56 억	77141	N	N	N	N
69	20231019	130723	57	100.00	KOSDAQ		화학	N	N	N	N		N	5910	-280	5	-4.52	93385020	15657	91.59	6100	6190	5860	8040	4340	6190	5964.43	0.70	-6274	6303	6246	6183	6126	6063	6215	6095	57	1850	500	4330	10	1	11019106	651	9.06	1.12	12	0.14	652.00	5259.00	13830	20230406	-57.27	5850	20231010	1.03	13830	-57.27	20230406	5850	1.03	20231010	13830	-57.27	20230406	5850	1.03	20231010	1.24	N	136410	500	56 억	77141	N	N	N	N
70	20231019	120729	57	100.00	KOSDAQ		화학	N	N	N	N		N	5940	-250	5	-4.04	53871450	8960	52.42	6100	6190	5910	8040	4340	6190	6012.44	0.70	-4197	6303	6246	6183	6126	6063	6215	6095	57	1850	500	4330	10	1	11019106	655	9.11	1.13	12	0.08	652.00	5259.00	13830	20230406	-57.05	5850	20231010	1.54	13830	-57.05	20230406	5850	1.54	20231010	13830	-57.05	20230406	5850	1.54	20231010	1.24	N	136410	500	56 억	77141	N	N	N	N
71	20231019	110726	57	100.00	KOSDAQ		화학	N	N	N	N		N	5960	-230	5	-3.72	44921500	7455	43.61	6100	6190	5910	8040	4340	6190	6025.69	0.70	-2932	6303	6246	6183	6126	6063	6215	6095	57	1850	500	4330	10	1	11019106	657	9.14	1.13	12	0.07	652.00	5259.00	13830	20230406	-56.91	5850	20231010	1.88	13830	-56.91	20230406	5850	1.88	20231010	13830	-56.91	20230406	5850	1.88	20231010	1.24	N	136410	500	56 억	77141	N	N	N	N
72	20231019	100720	57	100.00	KOSDAQ		화학	N	N	N	N		N	6070	-120	5	-1.94	36490660	6050	35.39	6100	6190	5910	8040	4340	6190	6031.51	0.70	-2139	6303	6246	6183	6126	6063	6215	6095	57	1850	500	4330	10	1	11019106	669	9.31	1.15	12	0.05	652.00	5259.00	13830	20230406	-56.11	5850	20231010	3.76	13830	-56.11	20230406	5850	3.76	20231010	13830	-56.11	20230406	5850	3.76	20231010	1.24	N	136410	500	56 억	77141	N	N	N	N
73	20231019	090730	57	100.00	KOSDAQ		화학	N	N	N	N		N	6040	-150	5	-2.42	9195920	1517	8.87	6100	6110	6040	8040	4340	6190	6061.91	0.70	-1353	6303	6246	6183	6126	6063	6215	6095	57	1850	500	4330	10	1	11019106	666	9.26	1.15	12	0.01	652.00	5259.00	13830	20230406	-56.33	5850	20231010	3.25	13830	-56.33	20230406	5850	3.25	20231010	13830	-56.33	20230406	5850	3.25	20231010	1.24	N	136410	500	56 억	77141	N	N	N	N
74	20231018	160732	57	100.00	KOSDAQ		화학	N	N	N	N		N	6190	20	2	0.32	104385960	16951	174.63	6240	6240	6120	8020	4320	6170	6158.10	0.74	-6172	6383	6276	6193	6086	6003	6330	6140	57	1850	500	4310	10	1	11019106	682	9.49	1.18	12	0.15	652.00	5259.00	13830	20230406	-55.24	5850	20231010	5.81	13830	-55.24	20230406	5850	5.81	20231010	13830	-55.24	20230406	5850	5.81	20231010	1.30	N	136410	500	56 억	81740	N	N	N	N
75	20231018	150724	57	100.00	KOSDAQ		화학	N	N	N	N		N	6180	10	2	0.16	101075450	16414	169.09	6240	6240	6120	8020	4320	6170	6157.88	0.74	-6123	6383	6276	6193	6086	6003	6330	6140	57	1850	500	4310	10	1	11019106	681	9.48	1.18	12	0.15	652.00	5259.00	13830	20230406	-55.31	5850	20231010	5.64	13830	-55.31	20230406	5850	5.64	20231010	13830	-55.31	20230406	5850	5.64	20231010	1.30	N	136410	500	56 억	81740	N	N	N	N
76	20231018	140714	57	100.00	KOSDAQ		화학	N	N	N	N		N	6180	10	2	0.16	62312500	10098	104.03	6240	6240	6120	8020	4320	6170	6170.78	0.74	-5960	6383	6276	6193	6086	6003	6330	6140	57	1850	500	4310	10	1	11019106	681	9.48	1.18	12	0.09	652.00	5259.00	13830	20230406	-55.31	5850	20231010	5.64	13830	-55.31	20230406	5850	5.64	20231010	13830	-55.31	20230406	5850	5.64	20231010	1.30	N	136410	500	56 억	81740	N	N	N	N
77	20231018	130712	57	100.00	KOSDAQ		화학	N	N	N	N		N	6140	-30	5	-0.49	53936480	8736	90.00	6240	6240	6120	8020	4320	6170	6174.05	0.74	-5510	6383	6276	6193	6086	6003	6330	6140	57	1850	500	4310	10	1	11019106	677	9.42	1.17	12	0.08	652.00	5259.00	13830	20230406	-55.60	5850	20231010	4.96	13830	-55.60	20230406	5850	4.96	20231010	13830	-55.60	20230406	5850	4.96	20231010	1.30	N	136410	500	56 억	81740	N	N	N	N
78	20231018	120725	57	100.00	KOSDAQ		화학	N	N	N	N		N	6130	-40	5	-0.65	47263450	7648	78.79	6240	6240	6120	8020	4320	6170	6179.84	0.74	-4740	6383	6276	6193	6086	6003	6330	6140	57	1850	500	4310	10	1	11019106	675	9.40	1.17	12	0.07	652.00	5259.00	13830	20230406	-55.68	5850	20231010	4.79	13830	-55.68	20230406	5850	4.79	20231010	13830	-55.68	20230406	5850	4.79	20231010	1.30	N	136410	500	56 억	81740	N	N	N	N
79	20231018	110719	57	100.00	KOSDAQ		화학	N	N	N	N		N	6200	30	2	0.49	27545010	4448	45.82	6240	6240	6120	8020	4320	6170	6192.67	0.74	-1877	6383	6276	6193	6086	6003	6330	6140	57	1850	500	4310	10	1	11019106	683	9.51	1.18	12	0.04	652.00	5259.00	13830	20230406	-55.17	5850	20231010	5.98	13830	-55.17	20230406	5850	5.98	20231010	13830	-55.17	20230406	5850	5.98	20231010	1.30	N	136410	500	56 억	81740	N	N	N	N
80	20231018	100727	57	100.00	KOSDAQ		화학	N	N	N	N		N	6190	20	2	0.32	23425470	3782	38.96	6240	6240	6120	8020	4320	6170	6193.94	0.74	-1895	6383	6276	6193	6086	6003	6330	6140	57	1850	500	4310	10	1	11019106	682	9.49	1.18	12	0.03	652.00	5259.00	13830	20230406	-55.24	5850	20231010	5.81	13830	-55.24	20230406	5850	5.81	20231010	13830	-55.24	20230406	5850	5.81	20231010	1.30	N	136410	500	56 억	81740	N	N	N	N
81	20231018	090716	57	100.00	KOSDAQ		화학	N	N	N	N		N	6230	60	2	0.97	1801900	289	2.98	6240	6240	6230	8020	4320	6170	6234.95	0.74	-106	6383	6276	6193	6086	6003	6330	6140	57	1850	500	4310	10	1	11019106	686	9.56	1.18	12	0.00	652.00	5259.00	13830	20230406	-54.95	5850	20231010	6.50	13830	-54.95	20230406	5850	6.50	20231010	13830	-54.95	20230406	5850	6.50	20231010	1.30	N	136410	500	56 억	81740	N	N	N	N
82	20231017	160719	57	100.00	KOSDAQ		화학	N	N	N	N		N	6170	80	2	1.31	59928880	9697	40.39	6140	6300	6110	7910	4270	6090	6180.17	0.71	3083	6390	6240	6110	5960	5830	6175	5895	57	1820	500	4260	10	1	11019106	680	9.46	1.17	12	0.09	652.00	5259.00	13830	20230406	-55.39	5850	20231010	5.47	13830	-55.39	20230406	5850	5.47	20231010	13830	-55.39	20230406	5850	5.47	20231010	1.29	N	136410	500	56 억	78617	N	N	N	N
83	20231017	150725	57	100.00	KOSDAQ		화학	N	N	N	N		N	6170	80	2	1.31	54518380	8819	36.74	6140	6300	6110	7910	4270	6090	6181.92	0.71	3035	6390	6240	6110	5960	5830	6175	5895	57	1820	500	4260	10	1	11019106	680	9.46	1.17	12	0.08	652.00	5259.00	13830	20230406	-55.39	5850	20231010	5.47	13830	-55.39	20230406	5850	5.47	20231010	13830	-55.39	20230406	5850	5.47	20231010	1.29	N	136410	500	56 억	78617	N	N	N	N
84	20231017	140724	57	100.00	KOSDAQ		화학	N	N	N	N		N	6130	40	2	0.66	49293000	7968	33.19	6140	6300	6110	7910	4270	6090	6186.37	0.71	2610	6390	6240	6110	5960	5830	6175	5895	57	1820	500	4260	10	1	11019106	675	9.40	1.17	12	0.07	652.00	5259.00	13830	20230406	-55.68	5850	20231010	4.79	13830	-55.68	20230406	5850	4.79	20231010	13830	-55.68	20230406	5850	4.79	20231010	1.29	N	136410	500	56 억	78617	N	N	N	N
85	20231017	130719	57	100.00	KOSDAQ		화학	N	N	N	N		N	6160	70	2	1.15	42387010	6845	28.51	6140	6300	6110	7910	4270	6090	6192.40	0.71	2507	6390	6240	6110	5960	5830	6175	5895	57	1820	500	4260	10	1	11019106	679	9.45	1.17	12	0.06	652.00	5259.00	13830	20230406	-55.46	5850	20231010	5.30	13830	-55.46	20230406	5850	5.30	20231010	13830	-55.46	20230406	5850	5.30	20231010	1.29	N	136410	500	56 억	78617	N	N	N	N
86	20231017	120723	57	100.00	KOSDAQ		화학	N	N	N	N		N	6180	90	2	1.48	29446260	4744	19.76	6140	6300	6110	7910	4270	6090	6207.05	0.71	884	6390	6240	6110	5960	5830	6175	5895	57	1820	500	4260	10	1	11019106	681	9.48	1.18	12	0.04	652.00	5259.00	13830	20230406	-55.31	5850	20231010	5.64	13830	-55.31	20230406	5850	5.64	20231010	13830	-55.31	20230406	5850	5.64	20231010	1.29	N	136410	500	56 억	78617	N	N	N	N
87	20231017	110715	57	100.00	KOSDAQ		화학	N	N	N	N		N	6170	80	2	1.31	25976940	4184	17.43	6140	6300	6110	7910	4270	6090	6208.64	0.71	769	6390	6240	6110	5960	5830	6175	5895	57	1820	500	4260	10	1	11019106	680	9.46	1.17	12	0.04	652.00	5259.00	13830	20230406	-55.39	5850	20231010	5.47	13830	-55.39	20230406	5850	5.47	20231010	13830	-55.39	20230406	5850	5.47	20231010	1.29	N	136410	500	56 억	78617	N	N	N	N
88	20231017	100709	57	100.00	KOSDAQ		화학	N	N	N	N		N	6250	160	2	2.63	11069260	1787	7.44	6140	6300	6110	7910	4270	6090	6194.33	0.71	828	6390	6240	6110	5960	5830	6175	5895	57	1820	500	4260	10	1	11019106	689	9.59	1.19	12	0.02	652.00	5259.00	13830	20230406	-54.81	5850	20231010	6.84	13830	-54.81	20230406	5850	6.84	20231010	13830	-54.81	20230406	5850	6.84	20231010	1.29	N	136410	500	56 억	78617	N	N	N	N
89	20231017	090716	57	100.00	KOSDAQ		화학	N	N	N	N		N	6120	30	2	0.49	2576420	420	1.75	6140	6170	6120	7910	4270	6090	6134.33	0.71	33	6390	6240	6110	5960	5830	6175	5895	57	1820	500	4260	10	1	11019106	674	9.39	1.16	12	0.00	652.00	5259.00	13830	20230406	-55.75	5850	20231010	4.62	13830	-55.75	20230406	5850	4.62	20231010	13830	-55.75	20230406	5850	4.62	20231010	1.29	N	136410	500	56 억	78617	N	N	N	N
90	20231016	160716	57	100.00	KOSDAQ		화학	N	N	N	N		N	6090	-170	5	-2.72	145026110	23974	213.75	6260	6260	5980	8130	4390	6260	6049.19	0.74	-1323	6460	6360	6290	6190	6120	6325	6155	57	1870	500	4380	10	1	11019106	671	9.34	1.16	12	0.22	652.00	5259.00	13830	20230406	-55.97	5850	20231010	4.10	13830	-55.97	20230406	5850	4.10	20231010	13830	-55.97	20230406	5850	4.10	20231010	1.29	N	136410	500	56 억	81431	N	N	N	N
91	20231016	150717	57	100.00	KOSDAQ		화학	N	N	N	N		N	6100	-160	5	-2.56	144026950	23810	212.29	6260	6260	5980	8130	4390	6260	6049.00	0.74	-1321	6460	6360	6290	6190	6120	6325	6155	57	1870	500	4380	10	1	11019106	672	9.36	1.16	12	0.22	652.00	5259.00	13830	20230406	-55.89	5850	20231010	4.27	13830	-55.89	20230406	5850	4.27	20231010	13830	-55.89	20230406	5850	4.27	20231010	1.29	N	136410	500	56 억	81431	N	N	N	N
92	20231016	140717	57	100.00	KOSDAQ		화학	N	N	N	N		N	6080	-180	5	-2.88	138929270	22968	204.78	6260	6260	5980	8130	4390	6260	6048.81	0.74	-1578	6460	6360	6290	6190	6120	6325	6155	57	1870	500	4380	10	1	11019106	670	9.33	1.16	12	0.21	652.00	5259.00	13830	20230406	-56.04	5850	20231010	3.93	13830	-56.04	20230406	5850	3.93	20231010	13830	-56.04	20230406	5850	3.93	20231010	1.29	N	136410	500	56 억	81431	N	N	N	N
93	20231016	130712	57	100.00	KOSDAQ		화학	N	N	N	N		N	6090	-170	5	-2.72	120510620	19934	177.73	6260	6260	5980	8130	4390	6260	6045.47	0.74	-630	6460	6360	6290	6190	6120	6325	6155	57	1870	500	4380	10	1	11019106	671	9.34	1.16	12	0.18	652.00	5259.00	13830	20230406	-55.97	5850	20231010	4.10	13830	-55.97	20230406	5850	4.10	20231010	13830	-55.97	20230406	5850	4.10	20231010	1.29	N	136410	500	56 억	81431	N	N	N	N
94	20231016	120712	57	100.00	KOSDAQ		화학	N	N	N	N		N	6000	-260	5	-4.15	105323810	17411	155.23	6260	6260	5980	8130	4390	6260	6049.26	0.74	-540	6460	6360	6290	6190	6120	6325	6155	57	1870	500	4380	10	1	11019106	661	9.20	1.14	12	0.16	652.00	5259.00	13830	20230406	-56.62	5850	20231010	2.56	13830	-56.62	20230406	5850	2.56	20231010	13830	-56.62	20230406	5850	2.56	20231010	1.29	N	136410	500	56 억	81431	N	N	N	N
95	20231016	110708	57	100.00	KOSDAQ		화학	N	N	N	N		N	6020	-240	5	-3.83	56168630	9234	82.33	6260	6260	6010	8130	4390	6260	6082.79	0.74	-656	6460	6360	6290	6190	6120	6325	6155	57	1870	500	4380	10	1	11019106	663	9.23	1.14	12	0.08	652.00	5259.00	13830	20230406	-56.47	5850	20231010	2.91	13830	-56.47	20230406	5850	2.91	20231010	13830	-56.47	20230406	5850	2.91	20231010	1.29	N	136410	500	56 억	81431	N	N	N	N
96	20231016	100704	57	100.00	KOSDAQ		화학	N	N	N	N		N	6120	-140	5	-2.24	22764040	3726	33.22	6260	6260	6050	8130	4390	6260	6109.47	0.74	-514	6460	6360	6290	6190	6120	6325	6155	57	1870	500	4380	10	1	11019106	674	9.39	1.16	12	0.03	652.00	5259.00	13830	20230406	-55.75	5850	20231010	4.62	13830	-55.75	20230406	5850	4.62	20231010	13830	-55.75	20230406	5850	4.62	20231010	1.29	N	136410	500	56 억	81431	N	N	N	N
97	20231016	090707	57	100.00	KOSDAQ		화학	N	N	N	N		N	6100	-160	5	-2.56	6484110	1051	9.37	6260	6260	6100	8130	4390	6260	6169.38	0.74	-710	6460	6360	6290	6190	6120	6325	6155	57	1870	500	4380	10	1	11019106	672	9.36	1.16	12	0.01	652.00	5259.00	13830	20230406	-55.89	5850	20231010	4.27	13830	-55.89	20230406	5850	4.27	20231010	13830	-55.89	20230406	5850	4.27	20231010	1.29	N	136410	500	56 억	81431	N	N	N	N
98	20231012	160727	57	100.00	KOSDAQ		화학	N	N	N	N		N	6390	250	2	4.07	90555080	14318	118.50	6170	6390	6170	7980	4300	6140	6324.56	0.75	2302	6380	6260	6100	5980	5820	6320	6040	57	1840	500	4290	10	1	11019106	704	9.80	1.22	12	0.13	652.00	5259.00	13830	20230406	-53.80	5850	20231010	9.23	13830	-53.80	20230406	5850	9.23	20231010	13830	-53.80	20230406	5850	9.23	20231010	1.42	N	136410	500	56 억	82477	N	N	N	N
99	20231012	150712	57	100.00	KOSDAQ		화학	N	N	N	N		N	6340	200	2	3.26	82404790	13039	107.91	6170	6390	6170	7980	4300	6140	6319.87	0.75	2440	6380	6260	6100	5980	5820	6320	6040	57	1840	500	4290	10	1	11019106	699	9.72	1.21	12	0.12	652.00	5259.00	13830	20230406	-54.16	5850	20231010	8.38	13830	-54.16	20230406	5850	8.38	20231010	13830	-54.16	20230406	5850	8.38	20231010	1.42	N	136410	500	56 억	82477	N	N	N	N
100	20231012	140711	57	100.00	KOSDAQ		화학	N	N	N	N		N	6390	250	2	4.07	60492740	9593	79.39	6170	6390	6170	7980	4300	6140	6305.93	0.75	1893	6380	6260	6100	5980	5820	6320	6040	57	1840	500	4290	10	1	11019106	704	9.80	1.22	12	0.09	652.00	5259.00	13830	20230406	-53.80	5850	20231010	9.23	13830	-53.80	20230406	5850	9.23	20231010	13830	-53.80	20230406	5850	9.23	20231010	1.42	N	136410	500	56 억	82477	N	N	N	N
101	20231012	130712	57	100.00	KOSDAQ		화학	N	N	N	N		N	6320	180	2	2.93	37070390	5909	48.90	6170	6340	6170	7980	4300	6140	6273.55	0.75	2023	6380	6260	6100	5980	5820	6320	6040	57	1840	500	4290	10	1	11019106	696	9.69	1.20	12	0.05	652.00	5259.00	13830	20230406	-54.30	5850	20231010	8.03	13830	-54.30	20230406	5850	8.03	20231010	13830	-54.30	20230406	5850	8.03	20231010	1.42	N	136410	500	56 억	82477	N	N	N	N
102	20231012	120720	57	100.00	KOSDAQ		화학	N	N	N	N		N	6340	200	2	3.26	31262360	4990	41.30	6170	6340	6170	7980	4300	6140	6265.00	0.75	2030	6380	6260	6100	5980	5820	6320	6040	57	1840	500	4290	10	1	11019106	699	9.72	1.21	12	0.05	652.00	5259.00	13830	20230406	-54.16	5850	20231010	8.38	13830	-54.16	20230406	5850	8.38	20231010	13830	-54.16	20230406	5850	8.38	20231010	1.42	N	136410	500	56 억	82477	N	N	N	N
103	20231012	110720	57	100.00	KOSDAQ		화학	N	N	N	N		N	6330	190	2	3.09	29402590	4696	38.86	6170	6330	6170	7980	4300	6140	6261.20	0.75	1959	6380	6260	6100	5980	5820	6320	6040	57	1840	500	4290	10	1	11019106	698	9.71	1.20	12	0.04	652.00	5259.00	13830	20230406	-54.23	5850	20231010	8.21	13830	-54.23	20230406	5850	8.21	20231010	13830	-54.23	20230406	5850	8.21	20231010	1.42	N	136410	500	56 억	82477	N	N	N	N
104	20231012	100715	57	100.00	KOSDAQ		화학	N	N	N	N		N	6290	150	2	2.44	24889850	3980	32.94	6170	6290	6170	7980	4300	6140	6253.73	0.75	1880	6380	6260	6100	5980	5820	6320	6040	57	1840	500	4290	10	1	11019106	693	9.65	1.20	12	0.04	652.00	5259.00	13830	20230406	-54.52	5850	20231010	7.52	13830	-54.52	20230406	5850	7.52	20231010	13830	-54.52	20230406	5850	7.52	20231010	1.42	N	136410	500	56 억	82477	N	N	N	N
105	20231012	090720	57	100.00	KOSDAQ		화학	N	N	N	N		N	6260	120	2	1.95	8055070	1292	10.69	6170	6290	6170	7980	4300	6140	6234.57	0.75	990	6380	6260	6100	5980	5820	6320	6040	57	1840	500	4290	10	1	11019106	690	9.60	1.19	12	0.01	652.00	5259.00	13830	20230406	-54.74	5850	20231010	7.01	13830	-54.74	20230406	5850	7.01	20231010	13830	-54.74	20230406	5850	7.01	20231010	1.42	N	136410	500	56 억	82477	N	N	N	N
106	20231011	160711	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6140	240	2	4.07	74000540	12077	13.29	5950	6220	5940	7670	4130	5900	6127.34	0.69	6214	6413	6156	6003	5746	5593	6080	5670	57	1770	500	4130	10	1	11019106	677	9.42	1.17	12	0.11	652.00	5259.00	13830	20230406	-55.60	5850	20231010	4.96	13830	-55.60	20230406	5850	4.96	20231010	13830	-55.60	20230406	5850	4.96	20231010	1.40	N	136410	500	56 억	76245	N	N	N	N
107	20231011	150714	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6180	280	2	4.75	68597280	11198	12.33	5950	6220	5940	7670	4130	5900	6125.85	0.69	6211	6413	6156	6003	5746	5593	6080	5670	57	1770	500	4130	10	1	11019106	681	9.48	1.18	12	0.10	652.00	5259.00	13830	20230406	-55.31	5850	20231010	5.64	13830	-55.31	20230406	5850	5.64	20231010	13830	-55.31	20230406	5850	5.64	20231010	1.40	N	136410	500	56 억	76245	N	N	N	N
108	20231011	140718	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6140	240	2	4.07	62334520	10182	11.21	5950	6220	5940	7670	4130	5900	6122.03	0.69	5810	6413	6156	6003	5746	5593	6080	5670	57	1770	500	4130	10	1	11019106	677	9.42	1.17	12	0.09	652.00	5259.00	13830	20230406	-55.60	5850	20231010	4.96	13830	-55.60	20230406	5850	4.96	20231010	13830	-55.60	20230406	5850	4.96	20231010	1.40	N	136410	500	56 억	76245	N	N	N	N
109	20231011	130708	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6160	260	2	4.41	56053970	9159	10.08	5950	6220	5940	7670	4130	5900	6120.10	0.69	5505	6413	6156	6003	5746	5593	6080	5670	57	1770	500	4130	10	1	11019106	679	9.45	1.17	12	0.08	652.00	5259.00	13830	20230406	-55.46	5850	20231010	5.30	13830	-55.46	20230406	5850	5.30	20231010	13830	-55.46	20230406	5850	5.30	20231010	1.40	N	136410	500	56 억	76245	N	N	N	N
110	20231011	120723	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6220	320	2	5.42	50794730	8307	9.14	5950	6220	5940	7670	4130	5900	6114.69	0.69	4786	6413	6156	6003	5746	5593	6080	5670	57	1770	500	4130	10	1	11019106	685	9.54	1.18	12	0.08	652.00	5259.00	13830	20230406	-55.03	5850	20231010	6.32	13830	-55.03	20230406	5850	6.32	20231010	13830	-55.03	20230406	5850	6.32	20231010	1.40	N	136410	500	56 억	76245	N	N	N	N
111	20231011	110716	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6150	250	2	4.24	43715170	7158	7.88	5950	6200	5940	7670	4130	5900	6107.18	0.69	4091	6413	6156	6003	5746	5593	6080	5670	57	1770	500	4130	10	1	11019106	678	9.43	1.17	12	0.06	652.00	5259.00	13830	20230406	-55.53	5850	20231010	5.13	13830	-55.53	20230406	5850	5.13	20231010	13830	-55.53	20230406	5850	5.13	20231010	1.40	N	136410	500	56 억	76245	N	N	N	N
112	20231011	100712	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6130	230	2	3.90	34063500	5593	6.16	5950	6180	5940	7670	4130	5900	6090.38	0.69	3048	6413	6156	6003	5746	5593	6080	5670	57	1770	500	4130	10	1	11019106	675	9.40	1.17	12	0.05	652.00	5259.00	13830	20230406	-55.68	5850	20231010	4.79	13830	-55.68	20230406	5850	4.79	20231010	13830	-55.68	20230406	5850	4.79	20231010	1.40	N	136410	500	56 억	76245	N	N	N	N
113	20231011	090717	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6090	190	2	3.22	11697210	1941	2.14	5950	6090	5940	7670	4130	5900	6026.38	0.69	703	6413	6156	6003	5746	5593	6080	5670	57	1770	500	4130	10	1	11019106	671	9.34	1.16	12	0.02	652.00	5259.00	13830	20230406	-55.97	5850	20231010	4.10	13830	-55.97	20230406	5850	4.10	20231010	13830	-55.97	20230406	5850	4.10	20231010	1.40	N	136410	500	56 억	76245	N	N	N	N
114	20231010	160708	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	5900	-300	5	-4.84	548411330	90812	262.79	6220	6260	5850	8060	4340	6200	6039.39	0.63	8299	6446	6322	6236	6112	6026	6280	6070	57	1860	500	4340	10	1	11019106	650	9.05	1.12	12	0.82	652.00	5259.00	13830	20230406	-57.34	5850	20231010	0.85	13830	-57.34	20230406	5850	0.85	20231010	13830	-57.34	20230406	5850	0.85	20231010	1.35	N	136410	500	56 억	69843	N	N	N	N
115	20231010	150706	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	5930	-270	5	-4.35	535079990	88556	256.26	6220	6260	5850	8060	4340	6200	6042.28	0.63	7916	6446	6322	6236	6112	6026	6280	6070	57	1860	500	4340	10	1	11019106	653	9.10	1.13	12	0.80	652.00	5259.00	13830	20230406	-57.12	5850	20231010	1.37	13830	-57.12	20230406	5850	1.37	20231010	13830	-57.12	20230406	5850	1.37	20231010	1.35	N	136410	500	56 억	69843	N	N	N	N
116	20231010	140710	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	6100	-100	5	-1.61	264445160	42980	124.37	6220	6260	6070	8060	4340	6200	6152.75	0.63	4772	6446	6322	6236	6112	6026	6280	6070	57	1860	500	4340	10	1	11019106	672	9.36	1.16	12	0.39	652.00	5259.00	13830	20230406	-55.89	6070	20231010	0.49	13830	-55.89	20230406	6070	0.49	20231010	13830	-55.89	20230406	6070	0.49	20231010	1.35	N	136410	500	56 억	69843	N	N	N	N
117	20231010	130703	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	6120	-80	5	-1.29	184821380	29913	86.56	6220	6260	6080	8060	4340	6200	6178.63	0.63	2935	6446	6322	6236	6112	6026	6280	6070	57	1860	500	4340	10	1	11019106	674	9.39	1.16	12	0.27	652.00	5259.00	13830	20230406	-55.75	6080	20231010	0.66	13830	-55.75	20230406	6080	0.66	20231010	13830	-55.75	20230406	6080	0.66	20231010	1.35	N	136410	500	56 억	69843	N	N	N	N
118	20231010	120702	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	6170	-30	5	-0.48	130115150	20986	60.73	6220	6260	6130	8060	4340	6200	6200.09	0.63	4217	6446	6322	6236	6112	6026	6280	6070	57	1860	500	4340	10	1	11019106	680	9.46	1.17	12	0.19	652.00	5259.00	13830	20230406	-55.39	6130	20231010	0.65	13830	-55.39	20230406	6130	0.65	20231010	13830	-55.39	20230406	6130	0.65	20231010	1.35	N	136410	500	56 억	69843	N	N	N	N
119	20231010	110651	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	6210	10	2	0.16	115616860	18640	53.94	6220	6260	6130	8060	4340	6200	6202.62	0.63	4007	6446	6322	6236	6112	6026	6280	6070	57	1860	500	4340	10	1	11019106	684	9.52	1.18	12	0.17	652.00	5259.00	13830	20230406	-55.10	6130	20231010	1.31	13830	-55.10	20230406	6130	1.31	20231010	13830	-55.10	20230406	6130	1.31	20231010	1.35	N	136410	500	56 억	69843	N	N	N	N
120	20231010	100657	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	6200	0	3	0.00	81076440	13062	37.80	6220	6260	6130	8060	4340	6200	6207.05	0.63	2078	6446	6322	6236	6112	6026	6280	6070	57	1860	500	4340	10	1	11019106	683	9.51	1.18	12	0.12	652.00	5259.00	13830	20230406	-55.17	6130	20231010	1.14	13830	-55.17	20230406	6130	1.14	20231010	13830	-55.17	20230406	6130	1.14	20231010	1.35	N	136410	500	56 억	69843	N	N	N	N
121	20231010	090650	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	6130	-70	5	-1.13	24445260	3943	11.41	6220	6250	6130	8060	4340	6200	6199.66	0.63	-2389	6446	6322	6236	6112	6026	6280	6070	57	1860	500	4340	10	1	11019106	675	9.40	1.17	12	0.04	652.00	5259.00	13830	20230406	-55.68	6130	20231010	0.00	13830	-55.68	20230406	6130	0.00	20231010	13830	-55.68	20230406	6130	0.00	20231010	1.35	N	136410	500	56 억	69843	N	N	N	N
122	20231006	160659	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	6200	-70	5	-1.12	214218490	34457	53.04	6270	6360	6150	8150	4390	6270	6217.06	0.58	5542	7050	6660	6410	6020	5770	6535	5895	57	1880	500	4380	10	1	11019106	683	9.51	1.18	12	0.31	652.00	5259.00	13830	20230406	-55.17	6150	20231006	0.81	13830	-55.17	20230406	6150	0.81	20231006	13830	-55.17	20230406	6150	0.81	20231006	1.29	N	136410	500	56 억	64392	N	N	N	N
123	20231006	150649	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	6190	-80	5	-1.28	199531120	32084	49.38	6270	6360	6150	8150	4390	6270	6219.02	0.58	4928	7050	6660	6410	6020	5770	6535	5895	57	1880	500	4380	10	1	11019106	682	9.49	1.18	12	0.29	652.00	5259.00	13830	20230406	-55.24	6150	20231006	0.65	13830	-55.24	20230406	6150	0.65	20231006	13830	-55.24	20230406	6150	0.65	20231006	1.29	N	136410	500	56 억	64392	N	N	N	N
124	20231006	140651	57	100.00	KOSDAQ		화학	N	N	N	N		N	6210	-60	5	-0.96	130856210	20967	32.27	6270	6360	6200	8150	4390	6270	6241.06	0.58	4180	7050	6660	6410	6020	5770	6535	5895	57	1880	500	4380	10	1	11019106	684	9.52	1.18	12	0.19	652.00	5259.00	13830	20230406	-55.10	6160	20231005	0.81	13830	-55.10	20230406	6160	0.81	20231005	13830	-55.10	20230406	6160	0.81	20231005	1.29	N	136410	500	56 억	64392	N	N	N	N
125	20231006	130643	57	100.00	KOSDAQ		화학	N	N	N	N		N	6220	-50	5	-0.80	99870410	15996	24.62	6270	6360	6200	8150	4390	6270	6243.46	0.58	3684	7050	6660	6410	6020	5770	6535	5895	57	1880	500	4380	10	1	11019106	685	9.54	1.18	12	0.15	652.00	5259.00	13830	20230406	-55.03	6160	20231005	0.97	13830	-55.03	20230406	6160	0.97	20231005	13830	-55.03	20230406	6160	0.97	20231005	1.29	N	136410	500	56 억	64392	N	N	N	N
126	20231006	120642	57	100.00	KOSDAQ		화학	N	N	N	N		N	6260	-10	5	-0.16	85496040	13688	21.07	6270	6360	6200	8150	4390	6270	6246.06	0.58	3396	7050	6660	6410	6020	5770	6535	5895	57	1880	500	4380	10	1	11019106	690	9.60	1.19	12	0.12	652.00	5259.00	13830	20230406	-54.74	6160	20231005	1.62	13830	-54.74	20230406	6160	1.62	20231005	13830	-54.74	20230406	6160	1.62	20231005	1.29	N	136410	500	56 억	64392	N	N	N	N
127	20231006	110636	57	100.00	KOSDAQ		화학	N	N	N	N		N	6280	10	2	0.16	58565590	9360	14.41	6270	6360	6200	8150	4390	6270	6257.01	0.58	2497	7050	6660	6410	6020	5770	6535	5895	57	1880	500	4380	10	1	11019106	692	9.63	1.19	12	0.08	652.00	5259.00	13830	20230406	-54.59	6160	20231005	1.95	13830	-54.59	20230406	6160	1.95	20231005	13830	-54.59	20230406	6160	1.95	20231005	1.29	N	136410	500	56 억	64392	N	N	N	N
128	20231006	100641	57	100.00	KOSDAQ		화학	N	N	N	N		N	6270	0	3	0.00	27557720	4401	6.77	6270	6360	6200	8150	4390	6270	6261.70	0.58	1155	7050	6660	6410	6020	5770	6535	5895	57	1880	500	4380	10	1	11019106	691	9.62	1.19	12	0.04	652.00	5259.00	13830	20230406	-54.66	6160	20231005	1.79	13830	-54.66	20230406	6160	1.79	20231005	13830	-54.66	20230406	6160	1.79	20231005	1.29	N	136410	500	56 억	64392	N	N	N	N
129	20231006	090637	57	100.00	KOSDAQ		화학	N	N	N	N		N	6260	-10	5	-0.16	8253150	1317	2.03	6270	6290	6250	8150	4390	6270	6266.63	0.58	153	7050	6660	6410	6020	5770	6535	5895	57	1880	500	4380	10	1	11019106	690	9.60	1.19	12	0.01	652.00	5259.00	13830	20230406	-54.74	6160	20231005	1.62	13830	-54.74	20230406	6160	1.62	20231005	13830	-54.74	20230406	6160	1.62	20231005	1.29	N	136410	500	56 억	64392	N	N	N	N

53 KiB Raw Blame History

53 KiB

Raw Blame History