KissMeData/107600/price/prices-20231001.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

Files

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

57 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	foreignNetBuyingQuantity	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	20231031	160804	55	50.00	KOSDAQ	신저가	화학	N	N	N	Y	50	N	55600	-2300	5	-3.97	1090880600	19484	134.79	58400	58400	55200	75200	40600	57900	55988.29	0.38	0	-3991	59633	58766	57333	56466	55033	59200	56900	27	17300	500	42840	100	1	4861545	2703	30.52	4.28	12	0.40	1822.00	12989.00	145300	20230302	-61.73	55200	20231031	0.72	145300	-61.73	20230302	55200	0.72	20231031	145300	-61.73	20230302	55200	0.72	20231031	3.50	N	107600	500	27 억	18269	N	N	278	N	N
3	20231031	150812	55	50.00	KOSDAQ	신저가	화학	N	N	N	Y	50	N	55800	-2100	5	-3.63	1035778900	18494	127.94	58400	58400	55200	75200	40600	57900	56003.65	0.38	0	-4085	59633	58766	57333	56466	55033	59200	56900	27	17300	500	42840	100	1	4861545	2713	30.63	4.30	12	0.38	1822.00	12989.00	145300	20230302	-61.60	55200	20231031	1.09	145300	-61.60	20230302	55200	1.09	20231031	145300	-61.60	20230302	55200	1.09	20231031	3.50	N	107600	500	27 억	18269	N	N	10	N	N
4	20231031	140818	55	50.00	KOSDAQ	신저가	화학	N	N	N	Y	50	N	55600	-2300	5	-3.97	916052000	16347	113.09	58400	58400	55200	75200	40600	57900	56035.08	0.38	0	-5061	59633	58766	57333	56466	55033	59200	56900	27	17300	500	42840	100	1	4861545	2703	30.52	4.28	12	0.34	1822.00	12989.00	145300	20230302	-61.73	55200	20231031	0.72	145300	-61.73	20230302	55200	0.72	20231031	145300	-61.73	20230302	55200	0.72	20231031	3.50	N	107600	500	27 억	18269	N	N	10	N	N
5	20231031	130811	55	50.00	KOSDAQ	신저가	화학	N	N	N	Y	50	N	55600	-2300	5	-3.97	810301600	14458	100.02	58400	58400	55200	75200	40600	57900	56041.99	0.38	0	-5919	59633	58766	57333	56466	55033	59200	56900	27	17300	500	42840	100	1	4861545	2703	30.52	4.28	12	0.30	1822.00	12989.00	145300	20230302	-61.73	55200	20231031	0.72	145300	-61.73	20230302	55200	0.72	20231031	145300	-61.73	20230302	55200	0.72	20231031	3.50	N	107600	500	27 억	18269	N	N	10	N	N
6	20231031	120811	55	50.00	KOSDAQ	신저가	화학	N	N	N	Y	50	N	55500	-2400	5	-4.15	667878400	11889	82.25	58400	58400	55300	75200	40600	57900	56172.53	0.38	0	-6133	59633	58766	57333	56466	55033	59200	56900	27	17300	500	42840	100	1	4861545	2698	30.46	4.27	12	0.24	1822.00	12989.00	145300	20230302	-61.80	55300	20231031	0.36	145300	-61.80	20230302	55300	0.36	20231031	145300	-61.80	20230302	55300	0.36	20231031	3.50	N	107600	500	27 억	18269	N	N	10	N	N
7	20231031	110832	55	50.00	KOSDAQ	신저가	화학	N	N	N	Y	50	N	56200	-1700	5	-2.94	491648800	8715	60.29	58400	58400	55600	75200	40600	57900	56409.82	0.38	0	-3974	59633	58766	57333	56466	55033	59200	56900	27	17300	500	42840	100	1	4861545	2732	30.85	4.33	12	0.18	1822.00	12989.00	145300	20230302	-61.32	55600	20231031	1.08	145300	-61.32	20230302	55600	1.08	20231031	145300	-61.32	20230302	55600	1.08	20231031	3.50	N	107600	500	27 억	18269	N	N	10	N	N
8	20231031	100818	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	56200	-1700	5	-2.94	320202100	5649	39.08	58400	58400	56100	75200	40600	57900	56677.56	0.38	0	-2946	59633	58766	57333	56466	55033	59200	56900	27	17300	500	42840	100	1	4861545	2732	30.85	4.33	12	0.12	1822.00	12989.00	145300	20230302	-61.32	55600	20231027	1.08	145300	-61.32	20230302	55600	1.08	20231027	145300	-61.32	20230302	55600	1.08	20231027	3.50	N	107600	500	27 억	18269	N	N	10	N	N
9	20231031	090817	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	57000	-900	5	-1.55	86295400	1501	10.38	58400	58400	56900	75200	40600	57900	57485.03	0.38	0	-739	59633	58766	57333	56466	55033	59200	56900	27	17300	500	42840	100	1	4861545	2771	31.28	4.39	12	0.03	1822.00	12989.00	145300	20230302	-60.77	55600	20231027	2.52	145300	-60.77	20230302	55600	2.52	20231027	145300	-60.77	20230302	55600	2.52	20231027	3.50	N	107600	500	27 억	18269	N	N	10	N	N
10	20231030	160803	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	57900	1200	2	2.12	818794900	14251	59.95	55900	58200	55900	73700	39700	56700	57454.72	0.32	12	2727	59566	58132	56866	55432	54166	58850	56150	27	17000	500	41950	100	1	4861545	2815	31.78	4.46	12	0.29	1822.00	12989.00	145300	20230302	-60.15	55600	20231027	4.14	145300	-60.15	20230302	55600	4.14	20231027	145300	-60.15	20230302	55600	4.14	20231027	3.53	N	107600	500	27 억	15612	N	N	10	N	N
11	20231030	150746	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	57800	1100	2	1.94	765925700	13336	56.10	55900	58200	55900	73700	39700	56700	57433.00	0.32	12	2689	59566	58132	56866	55432	54166	58850	56150	27	17000	500	41950	100	1	4861545	2810	31.72	4.45	12	0.27	1822.00	12989.00	145300	20230302	-60.22	55600	20231027	3.96	145300	-60.22	20230302	55600	3.96	20231027	145300	-60.22	20230302	55600	3.96	20231027	3.53	N	107600	500	27 억	15612	N	N	51	N	N
12	20231030	140745	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	57500	800	2	1.41	654849600	11408	47.99	55900	58200	55900	73700	39700	56700	57402.73	0.32	12	2635	59566	58132	56866	55432	54166	58850	56150	27	17000	500	41950	100	1	4861545	2795	31.56	4.43	12	0.23	1822.00	12989.00	145300	20230302	-60.43	55600	20231027	3.42	145300	-60.43	20230302	55600	3.42	20231027	145300	-60.43	20230302	55600	3.42	20231027	3.53	N	107600	500	27 억	15612	N	N	51	N	N
13	20231030	130747	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	58100	1400	2	2.47	619790900	10801	45.44	55900	58200	55900	73700	39700	56700	57382.80	0.32	12	2528	59566	58132	56866	55432	54166	58850	56150	27	17000	500	41950	100	1	4861545	2825	31.89	4.47	12	0.22	1822.00	12989.00	145300	20230302	-60.01	55600	20231027	4.50	145300	-60.01	20230302	55600	4.50	20231027	145300	-60.01	20230302	55600	4.50	20231027	3.53	N	107600	500	27 억	15612	N	N	51	N	N
14	20231030	120742	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	57600	900	2	1.59	542635600	9468	39.83	55900	58200	55900	73700	39700	56700	57312.65	0.32	12	1762	59566	58132	56866	55432	54166	58850	56150	27	17000	500	41950	100	1	4861545	2800	31.61	4.43	12	0.19	1822.00	12989.00	145300	20230302	-60.36	55600	20231027	3.60	145300	-60.36	20230302	55600	3.60	20231027	145300	-60.36	20230302	55600	3.60	20231027	3.53	N	107600	500	27 억	15612	N	N	51	N	N
15	20231030	110742	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	57900	1200	2	2.12	410775200	7189	30.24	55900	58200	55900	73700	39700	56700	57139.47	0.32	12	1699	59566	58132	56866	55432	54166	58850	56150	27	17000	500	41950	100	1	4861545	2815	31.78	4.46	12	0.15	1822.00	12989.00	145300	20230302	-60.15	55600	20231027	4.14	145300	-60.15	20230302	55600	4.14	20231027	145300	-60.15	20230302	55600	4.14	20231027	3.53	N	107600	500	27 억	15612	N	N	51	N	N
16	20231030	100741	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	57400	700	2	1.23	281229500	4952	20.83	55900	57800	55900	73700	39700	56700	56791.11	0.32	12	1279	59566	58132	56866	55432	54166	58850	56150	27	17000	500	41950	100	1	4861545	2791	31.50	4.42	12	0.10	1822.00	12989.00	145300	20230302	-60.50	55600	20231027	3.24	145300	-60.50	20230302	55600	3.24	20231027	145300	-60.50	20230302	55600	3.24	20231027	3.53	N	107600	500	27 억	15612	N	N	51	N	N
17	20231030	090737	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	56600	-100	5	-0.18	113693100	2013	8.47	55900	57300	55900	73700	39700	56700	56479.32	0.32	12	844	59566	58132	56866	55432	54166	58850	56150	27	17000	500	41950	100	1	4861545	2752	31.06	4.36	12	0.04	1822.00	12989.00	145300	20230302	-61.05	55600	20231027	1.80	145300	-61.05	20230302	55600	1.80	20231027	145300	-61.05	20230302	55600	1.80	20231027	3.53	N	107600	500	27 억	15612	N	N	51	N	N
18	20231027	160709	55	50.00	KOSDAQ	신저가	화학	N	N	N	Y	50	N	56700	400	2	0.71	1331998300	23427	124.20	56000	58300	55600	73100	39500	56300	56857.94	0.18	7	6771	60566	58432	57366	55232	54166	57900	54700	27	16800	500	41660	100	1	4861545	2756	31.12	4.37	12	0.48	1822.00	12989.00	145300	20230302	-60.98	55600	20231027	1.98	145300	-60.98	20230302	55600	1.98	20231027	145300	-60.98	20230302	55600	1.98	20231027	3.52	N	107600	500	27 억	8904	N	N	51	N	N
19	20231027	150740	55	50.00	KOSDAQ	신저가	화학	N	N	N	Y	50	N	56500	200	2	0.36	1194225400	20987	111.26	56000	58300	55600	73100	39500	56300	56903.10	0.18	7	6532	60566	58432	57366	55232	54166	57900	54700	27	16800	500	41660	100	1	4861545	2747	31.01	4.35	12	0.43	1822.00	12989.00	145300	20230302	-61.11	55600	20231027	1.62	145300	-61.11	20230302	55600	1.62	20231027	145300	-61.11	20230302	55600	1.62	20231027	3.52	N	107600	500	27 억	8904	N	N	28	N	N
20	20231027	140738	55	50.00	KOSDAQ	신저가	화학	N	N	N	Y	50	N	56700	400	2	0.71	1108697900	19477	103.26	56000	58300	55600	73100	39500	56300	56923.44	0.18	7	5786	60566	58432	57366	55232	54166	57900	54700	27	16800	500	41660	100	1	4861545	2756	31.12	4.37	12	0.40	1822.00	12989.00	145300	20230302	-60.98	55600	20231027	1.98	145300	-60.98	20230302	55600	1.98	20231027	145300	-60.98	20230302	55600	1.98	20231027	3.52	N	107600	500	27 억	8904	N	N	28	N	N
21	20231027	130730	55	50.00	KOSDAQ	신저가	화학	N	N	N	Y	50	N	56700	400	2	0.71	988648300	17357	92.02	56000	58300	55600	73100	39500	56300	56959.63	0.18	7	5812	60566	58432	57366	55232	54166	57900	54700	27	16800	500	41660	100	1	4861545	2756	31.12	4.37	12	0.36	1822.00	12989.00	145300	20230302	-60.98	55600	20231027	1.98	145300	-60.98	20230302	55600	1.98	20231027	145300	-60.98	20230302	55600	1.98	20231027	3.52	N	107600	500	27 억	8904	N	N	28	N	N
22	20231027	120742	55	50.00	KOSDAQ	신저가	화학	N	N	N	Y	50	N	57800	1500	2	2.66	907140700	15929	84.45	56000	58300	55600	73100	39500	56300	56949.00	0.18	7	5788	60566	58432	57366	55232	54166	57900	54700	27	16800	500	41660	100	1	4861545	2810	31.72	4.45	12	0.33	1822.00	12989.00	145300	20230302	-60.22	55600	20231027	3.96	145300	-60.22	20230302	55600	3.96	20231027	145300	-60.22	20230302	55600	3.96	20231027	3.52	N	107600	500	27 억	8904	N	N	28	N	N
23	20231027	110747	55	50.00	KOSDAQ	신저가	화학	N	N	N	Y	50	N	58000	1700	2	3.02	725912900	12802	67.87	56000	58200	55600	73100	39500	56300	56703.09	0.18	7	4107	60566	58432	57366	55232	54166	57900	54700	27	16800	500	41660	100	1	4861545	2820	31.83	4.47	12	0.26	1822.00	12989.00	145300	20230302	-60.08	55600	20231027	4.32	145300	-60.08	20230302	55600	4.32	20231027	145300	-60.08	20230302	55600	4.32	20231027	3.52	N	107600	500	27 억	8904	N	N	28	N	N
24	20231027	100738	55	50.00	KOSDAQ	신저가	화학	N	N	N	Y	50	N	56200	-100	5	-0.18	426131800	7572	40.14	56000	57100	55600	73100	39500	56300	56277.31	0.18	7	1127	60566	58432	57366	55232	54166	57900	54700	27	16800	500	41660	100	1	4861545	2732	30.85	4.33	12	0.16	1822.00	12989.00	145300	20230302	-61.32	55600	20231027	1.08	145300	-61.32	20230302	55600	1.08	20231027	145300	-61.32	20230302	55600	1.08	20231027	3.52	N	107600	500	27 억	8904	N	N	28	N	N
25	20231027	090735	55	50.00	KOSDAQ	신저가	화학	N	N	N	Y	50	N	56700	400	2	0.71	176723700	3146	16.68	56000	57000	56000	73100	39500	56300	56174.09	0.18	7	1065	60566	58432	57366	55232	54166	57900	54700	27	16800	500	41660	100	1	4861545	2756	31.12	4.37	12	0.06	1822.00	12989.00	145300	20230302	-60.98	56000	20231027	1.25	145300	-60.98	20230302	56000	1.25	20231027	145300	-60.98	20230302	56000	1.25	20231027	3.52	N	107600	500	27 억	8904	N	N	28	N	N
26	20231026	160728	55	50.00	KOSDAQ	신저가	화학	N	N	N	Y	50	N	56300	-3200	5	-5.38	1057547200	18494	110.27	57400	59500	56300	77300	41700	59500	57190.84	0.21	0	-1295	63700	61600	60300	58200	56900	60950	57550	27	17800	500	44030	100	1	4861545	2737	30.90	4.33	12	0.38	1822.00	12989.00	145300	20230302	-61.25	56300	20231026	0.00	145300	-61.25	20230302	56300	0.00	20231026	145300	-61.25	20230302	56300	0.00	20231026	3.56	N	107600	500	27 억	10181	N	N	28	N	N
27	20231026	150727	55	50.00	KOSDAQ	신저가	화학	N	N	N	Y	50	N	56600	-2900	5	-4.87	947646100	16546	98.65	57400	59500	56300	77300	41700	59500	57273.29	0.21	0	-986	63700	61600	60300	58200	56900	60950	57550	27	17800	500	44030	100	1	4861545	2752	31.06	4.36	12	0.34	1822.00	12989.00	145300	20230302	-61.05	56300	20231026	0.53	145300	-61.05	20230302	56300	0.53	20231026	145300	-61.05	20230302	56300	0.53	20231026	3.56	N	107600	500	27 억	10181	N	N	43	N	N
28	20231026	140730	55	50.00	KOSDAQ	신저가	화학	N	N	N	Y	50	N	57000	-2500	5	-4.20	706568500	12287	73.26	57400	59500	57000	77300	41700	59500	57505.21	0.21	0	-1416	63700	61600	60300	58200	56900	60950	57550	27	17800	500	44030	100	1	4861545	2771	31.28	4.39	12	0.25	1822.00	12989.00	145300	20230302	-60.77	57000	20231026	0.00	145300	-60.77	20230302	57000	0.00	20231026	145300	-60.77	20230302	57000	0.00	20231026	3.56	N	107600	500	27 억	10181	N	N	43	N	N
29	20231026	130728	55	50.00	KOSDAQ	신저가	화학	N	N	N	Y	50	N	57300	-2200	5	-3.70	591445500	10272	61.24	57400	59500	57000	77300	41700	59500	57578.23	0.21	0	-1273	63700	61600	60300	58200	56900	60950	57550	27	17800	500	44030	100	1	4861545	2786	31.45	4.41	12	0.21	1822.00	12989.00	145300	20230302	-60.56	57000	20231026	0.53	145300	-60.56	20230302	57000	0.53	20231026	145300	-60.56	20230302	57000	0.53	20231026	3.56	N	107600	500	27 억	10181	N	N	43	N	N
30	20231026	120725	55	50.00	KOSDAQ	신저가	화학	N	N	N	Y	50	N	57100	-2400	5	-4.03	521007000	9041	53.91	57400	59500	57100	77300	41700	59500	57626.94	0.21	0	-1123	63700	61600	60300	58200	56900	60950	57550	27	17800	500	44030	100	1	4861545	2776	31.34	4.40	12	0.19	1822.00	12989.00	145300	20230302	-60.70	57100	20231026	0.00	145300	-60.70	20230302	57100	0.00	20231026	145300	-60.70	20230302	57100	0.00	20231026	3.56	N	107600	500	27 억	10181	N	N	43	N	N
31	20231026	110733	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	57600	-1900	5	-3.19	370081100	6408	38.21	57400	59500	57400	77300	41700	59500	57752.71	0.21	0	-92	63700	61600	60300	58200	56900	60950	57550	27	17800	500	44030	100	1	4861545	2800	31.61	4.43	12	0.13	1822.00	12989.00	145300	20230302	-60.36	57100	20231024	0.88	145300	-60.36	20230302	57100	0.88	20231024	145300	-60.36	20230302	57100	0.88	20231024	3.56	N	107600	500	27 억	10181	N	N	43	N	N
32	20231026	100731	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	58000	-1500	5	-2.52	287613900	4978	29.68	57400	59500	57400	77300	41700	59500	57776.65	0.21	0	-160	63700	61600	60300	58200	56900	60950	57550	27	17800	500	44030	100	1	4861545	2820	31.83	4.47	12	0.10	1822.00	12989.00	145300	20230302	-60.08	57100	20231024	1.58	145300	-60.08	20230302	57100	1.58	20231024	145300	-60.08	20230302	57100	1.58	20231024	3.56	N	107600	500	27 억	10181	N	N	43	N	N
33	20231026	090728	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	58700	-800	5	-1.34	62090100	1071	6.39	57400	59500	57400	77300	41700	59500	57972.52	0.21	0	-219	63700	61600	60300	58200	56900	60950	57550	27	17800	500	44030	100	1	4861545	2854	32.22	4.52	12	0.02	1822.00	12989.00	145300	20230302	-59.60	57100	20231024	2.80	145300	-59.60	20230302	57100	2.80	20231024	145300	-59.60	20230302	57100	2.80	20231024	3.56	N	107600	500	27 억	10181	N	N	43	N	N
34	20231025	160731	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	59500	-2600	5	-4.19	973546200	16188	89.04	61800	62400	59000	80700	43500	62100	60140.94	0.27	24	-2647	65566	63832	60466	58732	55366	64700	59600	27	18600	500	45950	100	1	4861545	2893	32.66	4.58	12	0.33	1822.00	12989.00	145300	20230302	-59.05	57100	20231024	4.20	145300	-59.05	20230302	57100	4.20	20231024	145300	-59.05	20230302	57100	4.20	20231024	3.64	N	107600	500	27 억	13064	N	N	43	N	N
35	20231025	150730	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	59500	-2600	5	-4.19	930900300	15472	85.10	61800	62400	59000	80700	43500	62100	60166.52	0.27	24	-2472	65566	63832	60466	58732	55366	64700	59600	27	18600	500	45950	100	1	4861545	2893	32.66	4.58	12	0.32	1822.00	12989.00	145300	20230302	-59.05	57100	20231024	4.20	145300	-59.05	20230302	57100	4.20	20231024	145300	-59.05	20230302	57100	4.20	20231024	3.64	N	107600	500	27 억	13064	N	N	50	N	N
36	20231025	140726	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	59700	-2400	5	-3.86	772881200	12811	70.47	61800	62400	59000	80700	43500	62100	60329.22	0.27	24	-2494	65566	63832	60466	58732	55366	64700	59600	27	18600	500	45950	100	1	4861545	2902	32.77	4.60	12	0.26	1822.00	12989.00	145300	20230302	-58.91	57100	20231024	4.55	145300	-58.91	20230302	57100	4.55	20231024	145300	-58.91	20230302	57100	4.55	20231024	3.64	N	107600	500	27 억	13064	N	N	50	N	N
37	20231025	130727	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	60100	-2000	5	-3.22	543938000	8970	49.34	61800	62400	60000	80700	43500	62100	60639.36	0.27	24	-1968	65566	63832	60466	58732	55366	64700	59600	27	18600	500	45950	100	1	4861545	2922	32.99	4.63	12	0.18	1822.00	12989.00	145300	20230302	-58.64	57100	20231024	5.25	145300	-58.64	20230302	57100	5.25	20231024	145300	-58.64	20230302	57100	5.25	20231024	3.64	N	107600	500	27 억	13064	N	N	50	N	N
38	20231025	120726	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	60400	-1700	5	-2.74	406673800	6693	36.82	61800	62400	60200	80700	43500	62100	60760.66	0.27	24	-1450	65566	63832	60466	58732	55366	64700	59600	27	18600	500	45950	100	1	4861545	2936	33.15	4.65	12	0.14	1822.00	12989.00	145300	20230302	-58.43	57100	20231024	5.78	145300	-58.43	20230302	57100	5.78	20231024	145300	-58.43	20230302	57100	5.78	20231024	3.64	N	107600	500	27 억	13064	N	N	50	N	N
39	20231025	110728	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	60300	-1800	5	-2.90	329230200	5413	29.77	61800	62400	60200	80700	43500	62100	60821.66	0.27	24	-1326	65566	63832	60466	58732	55366	64700	59600	27	18600	500	45950	100	1	4861545	2932	33.10	4.64	12	0.11	1822.00	12989.00	145300	20230302	-58.50	57100	20231024	5.60	145300	-58.50	20230302	57100	5.60	20231024	145300	-58.50	20230302	57100	5.60	20231024	3.64	N	107600	500	27 억	13064	N	N	50	N	N
40	20231025	100730	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	60400	-1700	5	-2.74	240682800	3947	21.71	61800	62400	60300	80700	43500	62100	60978.10	0.27	24	-1118	65566	63832	60466	58732	55366	64700	59600	27	18600	500	45950	100	1	4861545	2936	33.15	4.65	12	0.08	1822.00	12989.00	145300	20230302	-58.43	57100	20231024	5.78	145300	-58.43	20230302	57100	5.78	20231024	145300	-58.43	20230302	57100	5.78	20231024	3.64	N	107600	500	27 억	13064	N	N	50	N	N
41	20231025	090724	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	60800	-1300	5	-2.09	60931100	991	5.45	61800	62400	60700	80700	43500	62100	61483.22	0.27	24	-425	65566	63832	60466	58732	55366	64700	59600	27	18600	500	45950	100	1	4861545	2956	33.37	4.68	12	0.02	1822.00	12989.00	145300	20230302	-58.16	57100	20231024	6.48	145300	-58.16	20230302	57100	6.48	20231024	145300	-58.16	20230302	57100	6.48	20231024	3.64	N	107600	500	27 억	13064	N	N	50	N	N
42	20231024	160710	55	50.00	KOSDAQ	신저가	화학	N	N	N	Y	50	N	62100	3100	2	5.25	1069621000	17903	119.15	59000	62200	57100	76700	41300	59000	59738.09	0.20	0	3500	61266	60132	59566	58432	57866	59850	58150	27	17700	500	43660	100	1	4861545	3019	34.08	4.78	12	0.37	1822.00	12989.00	145300	20230302	-57.26	57100	20231024	8.76	145300	-57.26	20230302	57100	8.76	20231024	145300	-57.26	20230302	57100	8.76	20231024	3.70	N	107600	500	27 억	9588	N	N	50	N	N
43	20231024	150723	55	50.00	KOSDAQ	신저가	화학	N	N	N	Y	50	N	61800	2800	2	4.75	990436200	16627	110.65	59000	62000	57100	76700	41300	59000	59567.94	0.20	0	3543	61266	60132	59566	58432	57866	59850	58150	27	17700	500	43660	100	1	4861545	3004	33.92	4.76	12	0.34	1822.00	12989.00	145300	20230302	-57.47	57100	20231024	8.23	145300	-57.47	20230302	57100	8.23	20231024	145300	-57.47	20230302	57100	8.23	20231024	3.70	N	107600	500	27 억	9588	N	N	2	N	N
44	20231024	140708	55	50.00	KOSDAQ	신저가	화학	N	N	N	Y	50	N	61000	2000	2	3.39	740068700	12546	83.50	59000	61000	57100	76700	41300	59000	58988.42	0.20	0	1044	61266	60132	59566	58432	57866	59850	58150	27	17700	500	43660	100	1	4861545	2966	33.48	4.70	12	0.26	1822.00	12989.00	145300	20230302	-58.02	57100	20231024	6.83	145300	-58.02	20230302	57100	6.83	20231024	145300	-58.02	20230302	57100	6.83	20231024	3.70	N	107600	500	27 억	9588	N	N	2	N	N
45	20231024	130715	55	50.00	KOSDAQ	신저가	화학	N	N	N	Y	50	N	59800	800	2	1.36	599977000	10223	68.04	59000	60600	57100	76700	41300	59000	58688.94	0.20	0	-373	61266	60132	59566	58432	57866	59850	58150	27	17700	500	43660	100	1	4861545	2907	32.82	4.60	12	0.21	1822.00	12989.00	145300	20230302	-58.84	57100	20231024	4.73	145300	-58.84	20230302	57100	4.73	20231024	145300	-58.84	20230302	57100	4.73	20231024	3.70	N	107600	500	27 억	9588	N	N	2	N	N
46	20231024	120722	55	50.00	KOSDAQ	신저가	화학	N	N	N	Y	50	N	58900	-100	5	-0.17	552149700	9417	62.67	59000	60600	57100	76700	41300	59000	58633.29	0.20	0	-654	61266	60132	59566	58432	57866	59850	58150	27	17700	500	43660	100	1	4861545	2863	32.33	4.53	12	0.19	1822.00	12989.00	145300	20230302	-59.46	57100	20231024	3.15	145300	-59.46	20230302	57100	3.15	20231024	145300	-59.46	20230302	57100	3.15	20231024	3.70	N	107600	500	27 억	9588	N	N	2	N	N
47	20231024	110717	55	50.00	KOSDAQ	신저가	화학	N	N	N	Y	50	N	58000	-1000	5	-1.69	461922800	7877	52.42	59000	60600	57100	76700	41300	59000	58641.97	0.20	0	-1538	61266	60132	59566	58432	57866	59850	58150	27	17700	500	43660	100	1	4861545	2820	31.83	4.47	12	0.16	1822.00	12989.00	145300	20230302	-60.08	57100	20231024	1.58	145300	-60.08	20230302	57100	1.58	20231024	145300	-60.08	20230302	57100	1.58	20231024	3.70	N	107600	500	27 억	9588	N	N	2	N	N
48	20231024	100710	55	50.00	KOSDAQ	신저가	화학	N	N	N	Y	50	N	58100	-900	5	-1.53	295255600	4988	33.20	59000	60600	58000	76700	41300	59000	59193.18	0.20	0	-747	61266	60132	59566	58432	57866	59850	58150	27	17700	500	43660	100	1	4861545	2825	31.89	4.47	12	0.10	1822.00	12989.00	145300	20230302	-60.01	58000	20231024	0.17	145300	-60.01	20230302	58000	0.17	20231024	145300	-60.01	20230302	58000	0.17	20231024	3.70	N	107600	500	27 억	9588	N	N	2	N	N
49	20231024	090716	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	60000	1000	2	1.69	114197600	1913	12.73	59000	60600	59000	76700	41300	59000	59695.56	0.20	0	338	61266	60132	59566	58432	57866	59850	58150	27	17700	500	43660	100	1	4861545	2917	32.93	4.62	12	0.04	1822.00	12989.00	145300	20230302	-58.71	58400	20231020	2.74	145300	-58.71	20230302	58400	2.74	20231020	145300	-58.71	20230302	58400	2.74	20231020	3.70	N	107600	500	27 억	9588	N	N	2	N	N
50	20231023	160706	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	59000	-900	5	-1.50	880840800	14775	45.34	59100	60700	59000	77800	42000	59900	59620.25	0.12	0	3620	64100	62000	60200	58100	56300	61100	57200	27	17900	500	44320	100	1	4861545	2868	32.38	4.54	12	0.30	1822.00	12989.00	145300	20230302	-59.39	58400	20231020	1.03	145300	-59.39	20230302	58400	1.03	20231020	145300	-59.39	20230302	58400	1.03	20231020	3.72	N	107600	500	27 억	5977	N	N	2	N	N
51	20231023	150710	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	59000	-900	5	-1.50	821876000	13777	42.28	59100	60700	59000	77800	42000	59900	59655.66	0.12	0	3484	64100	62000	60200	58100	56300	61100	57200	27	17900	500	44320	100	1	4861545	2868	32.38	4.54	12	0.28	1822.00	12989.00	145300	20230302	-59.39	58400	20231020	1.03	145300	-59.39	20230302	58400	1.03	20231020	145300	-59.39	20230302	58400	1.03	20231020	3.72	N	107600	500	27 억	5977	N	N	1	N	N
52	20231023	140709	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	59400	-500	5	-0.83	656899000	10988	33.72	59100	60700	59100	77800	42000	59900	59783.31	0.12	0	3202	64100	62000	60200	58100	56300	61100	57200	27	17900	500	44320	100	1	4861545	2888	32.60	4.57	12	0.23	1822.00	12989.00	145300	20230302	-59.12	58400	20231020	1.71	145300	-59.12	20230302	58400	1.71	20231020	145300	-59.12	20230302	58400	1.71	20231020	3.72	N	107600	500	27 억	5977	N	N	1	N	N
53	20231023	130715	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	59900	0	3	0.00	570564100	9534	29.26	59100	60700	59100	77800	42000	59900	59845.20	0.12	0	3334	64100	62000	60200	58100	56300	61100	57200	27	17900	500	44320	100	1	4861545	2912	32.88	4.61	12	0.20	1822.00	12989.00	145300	20230302	-58.77	58400	20231020	2.57	145300	-58.77	20230302	58400	2.57	20231020	145300	-58.77	20230302	58400	2.57	20231020	3.72	N	107600	500	27 억	5977	N	N	1	N	N
54	20231023	120706	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	60000	100	2	0.17	516224100	8626	26.47	59100	60700	59100	77800	42000	59900	59845.13	0.12	0	3503	64100	62000	60200	58100	56300	61100	57200	27	17900	500	44320	100	1	4861545	2917	32.93	4.62	12	0.18	1822.00	12989.00	145300	20230302	-58.71	58400	20231020	2.74	145300	-58.71	20230302	58400	2.74	20231020	145300	-58.71	20230302	58400	2.74	20231020	3.72	N	107600	500	27 억	5977	N	N	1	N	N
55	20231023	110705	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	60300	400	2	0.67	457389900	7647	23.46	59100	60700	59100	77800	42000	59900	59812.99	0.12	0	3388	64100	62000	60200	58100	56300	61100	57200	27	17900	500	44320	100	1	4861545	2932	33.10	4.64	12	0.16	1822.00	12989.00	145300	20230302	-58.50	58400	20231020	3.25	145300	-58.50	20230302	58400	3.25	20231020	145300	-58.50	20230302	58400	3.25	20231020	3.72	N	107600	500	27 억	5977	N	N	1	N	N
56	20231023	100659	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	60200	300	2	0.50	348445100	5842	17.93	59100	60400	59100	77800	42000	59900	59644.83	0.12	0	2773	64100	62000	60200	58100	56300	61100	57200	27	17900	500	44320	100	1	4861545	2927	33.04	4.63	12	0.12	1822.00	12989.00	145300	20230302	-58.57	58400	20231020	3.08	145300	-58.57	20230302	58400	3.08	20231020	145300	-58.57	20230302	58400	3.08	20231020	3.72	N	107600	500	27 억	5977	N	N	1	N	N
57	20231023	090714	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	59800	-100	5	-0.17	133530800	2249	6.90	59100	59900	59100	77800	42000	59900	59373.41	0.12	0	1348	64100	62000	60200	58100	56300	61100	57200	27	17900	500	44320	100	1	4861545	2907	32.82	4.60	12	0.05	1822.00	12989.00	145300	20230302	-58.84	58400	20231020	2.40	145300	-58.84	20230302	58400	2.40	20231020	145300	-58.84	20230302	58400	2.40	20231020	3.72	N	107600	500	27 억	5977	N	N	1	N	N
58	20231020	160703	55	50.00	KOSDAQ	신저가	화학	N	N	N	Y	50	N	59900	-2800	5	-4.47	1924751100	32252	133.44	61800	62300	58400	81500	43900	62700	59678.43	0.10	-6	756	67233	64966	63733	61466	60233	64350	60850	27	18800	500	46390	100	1	4861545	2912	32.88	4.61	12	0.66	1822.00	12989.00	145300	20230302	-58.77	58400	20231020	2.57	145300	-58.77	20230302	58400	2.57	20231020	145300	-58.77	20230302	58400	2.57	20231020	3.79	N	107600	500	27 억	5009	N	N	1	N	N
59	20231020	150703	55	50.00	KOSDAQ	신저가	화학	N	N	N	Y	50	N	59900	-2800	5	-4.47	1881682800	31533	130.46	61800	62300	58400	81500	43900	62700	59673.45	0.10	-6	767	67233	64966	63733	61466	60233	64350	60850	27	18800	500	46390	100	1	4861545	2912	32.88	4.61	12	0.65	1822.00	12989.00	145300	20230302	-58.77	58400	20231020	2.57	145300	-58.77	20230302	58400	2.57	20231020	145300	-58.77	20230302	58400	2.57	20231020	3.79	N	107600	500	27 억	5009	N	N	4	N	N
60	20231020	140708	55	50.00	KOSDAQ	신저가	화학	N	N	N	Y	50	N	60500	-2200	5	-3.51	1759119300	29497	122.04	61800	62300	58400	81500	43900	62700	59637.23	0.10	-6	1309	67233	64966	63733	61466	60233	64350	60850	27	18800	500	46390	100	1	4861545	2941	33.21	4.66	12	0.61	1822.00	12989.00	145300	20230302	-58.36	58400	20231020	3.60	145300	-58.36	20230302	58400	3.60	20231020	145300	-58.36	20230302	58400	3.60	20231020	3.79	N	107600	500	27 억	5009	N	N	4	N	N
61	20231020	130649	55	50.00	KOSDAQ	신저가	화학	N	N	N	Y	50	N	59800	-2900	5	-4.63	1584345300	26610	110.10	61800	62300	58400	81500	43900	62700	59539.47	0.10	-6	1049	67233	64966	63733	61466	60233	64350	60850	27	18800	500	46390	100	1	4861545	2907	32.82	4.60	12	0.55	1822.00	12989.00	145300	20230302	-58.84	58400	20231020	2.40	145300	-58.84	20230302	58400	2.40	20231020	145300	-58.84	20230302	58400	2.40	20231020	3.79	N	107600	500	27 억	5009	N	N	4	N	N
62	20231020	120700	55	50.00	KOSDAQ	신저가	화학	N	N	N	Y	50	N	59300	-3400	5	-5.42	1456661200	24473	101.25	61800	62300	58400	81500	43900	62700	59521.15	0.10	-6	880	67233	64966	63733	61466	60233	64350	60850	27	18800	500	46390	100	1	4861545	2883	32.55	4.57	12	0.50	1822.00	12989.00	145300	20230302	-59.19	58400	20231020	1.54	145300	-59.19	20230302	58400	1.54	20231020	145300	-59.19	20230302	58400	1.54	20231020	3.79	N	107600	500	27 억	5009	N	N	4	N	N
63	20231020	110708	55	50.00	KOSDAQ	신저가	화학	N	N	N	Y	50	N	58600	-4100	5	-6.54	1144394700	19157	79.26	61800	62300	58400	81500	43900	62700	59737.68	0.10	-6	63	67233	64966	63733	61466	60233	64350	60850	27	18800	500	46390	100	1	4861545	2849	32.16	4.51	12	0.39	1822.00	12989.00	145300	20230302	-59.67	58400	20231020	0.34	145300	-59.67	20230302	58400	0.34	20231020	145300	-59.67	20230302	58400	0.34	20231020	3.79	N	107600	500	27 억	5009	N	N	4	N	N
64	20231020	100659	55	50.00	KOSDAQ	신저가	화학	N	N	N	Y	50	N	58800	-3900	5	-6.22	842208100	14008	57.96	61800	62300	58800	81500	43900	62700	60123.37	0.10	-6	-684	67233	64966	63733	61466	60233	64350	60850	27	18800	500	46390	100	1	4861545	2859	32.27	4.53	12	0.29	1822.00	12989.00	145300	20230302	-59.53	58800	20231020	0.00	145300	-59.53	20230302	58800	0.00	20231020	145300	-59.53	20230302	58800	0.00	20231020	3.79	N	107600	500	27 억	5009	N	N	4	N	N
65	20231020	090701	55	50.00	KOSDAQ	신저가	화학	N	N	N	Y	50	N	61300	-1400	5	-2.23	114078600	1854	7.67	61800	62300	60600	81500	43900	62700	61531.07	0.10	-6	-238	67233	64966	63733	61466	60233	64350	60850	27	18800	500	46390	100	1	4861545	2980	33.64	4.72	12	0.04	1822.00	12989.00	145300	20230302	-57.81	60600	20231020	1.16	145300	-57.81	20230302	60600	1.16	20231020	145300	-57.81	20230302	60600	1.16	20231020	3.79	N	107600	500	27 억	5009	N	N	4	N	N
66	20231019	160656	55	50.00	KOSDAQ	신저가	화학	N	N	N	Y	50	N	62700	-3700	5	-5.57	1503986300	23644	286.98	65100	66000	62500	86300	46500	66400	63610.83	0.19	0	-4189	69000	67700	66900	65600	64800	67300	65200	27	19900	500	49130	100	1	4861545	3048	34.41	4.83	12	0.49	1822.00	12989.00	145300	20230302	-56.85	62500	20231019	0.32	145300	-56.85	20230302	62500	0.32	20231019	145300	-56.85	20230302	62500	0.32	20231019	3.78	N	107600	500	27 억	9194	N	N	4	N	N
67	20231019	150652	55	50.00	KOSDAQ	신저가	화학	N	N	N	Y	50	N	62500	-3900	5	-5.87	1444132100	22690	275.40	65100	66000	62500	86300	46500	66400	63646.19	0.19	0	-4115	69000	67700	66900	65600	64800	67300	65200	27	19900	500	49130	100	1	4861545	3038	34.30	4.81	12	0.47	1822.00	12989.00	145300	20230302	-56.99	62500	20231019	0.00	145300	-56.99	20230302	62500	0.00	20231019	145300	-56.99	20230302	62500	0.00	20231019	3.78	N	107600	500	27 억	9194	N	N	3	N	N
68	20231019	140700	55	50.00	KOSDAQ	신저가	화학	N	N	N	Y	50	N	62900	-3500	5	-5.27	1191132000	18655	226.42	65100	66000	62900	86300	46500	66400	63850.55	0.19	0	-4259	69000	67700	66900	65600	64800	67300	65200	27	19900	500	49130	100	1	4861545	3058	34.52	4.84	12	0.38	1822.00	12989.00	145300	20230302	-56.71	62900	20231019	0.00	145300	-56.71	20230302	62900	0.00	20231019	145300	-56.71	20230302	62900	0.00	20231019	3.78	N	107600	500	27 억	9194	N	N	3	N	N
69	20231019	130653	55	50.00	KOSDAQ	신저가	화학	N	N	N	Y	50	N	63400	-3000	5	-4.52	970217000	15155	183.94	65100	66000	63300	86300	46500	66400	64019.60	0.19	0	-4242	69000	67700	66900	65600	64800	67300	65200	27	19900	500	49130	100	1	4861545	3082	34.80	4.88	12	0.31	1822.00	12989.00	145300	20230302	-56.37	63300	20231019	0.16	145300	-56.37	20230302	63300	0.16	20231019	145300	-56.37	20230302	63300	0.16	20231019	3.78	N	107600	500	27 억	9194	N	N	3	N	N
70	20231019	120659	55	50.00	KOSDAQ	신저가	화학	N	N	N	Y	50	N	63600	-2800	5	-4.22	841160500	13122	159.27	65100	66000	63500	86300	46500	66400	64103.07	0.19	0	-3494	69000	67700	66900	65600	64800	67300	65200	27	19900	500	49130	100	1	4861545	3092	34.91	4.90	12	0.27	1822.00	12989.00	145300	20230302	-56.23	63500	20231019	0.16	145300	-56.23	20230302	63500	0.16	20231019	145300	-56.23	20230302	63500	0.16	20231019	3.78	N	107600	500	27 억	9194	N	N	3	N	N
71	20231019	110656	55	50.00	KOSDAQ	신저가	화학	N	N	N	Y	50	N	64000	-2400	5	-3.61	659811000	10275	124.71	65100	66000	63500	86300	46500	66400	64215.18	0.19	0	-2453	69000	67700	66900	65600	64800	67300	65200	27	19900	500	49130	100	1	4861545	3111	35.13	4.93	12	0.21	1822.00	12989.00	145300	20230302	-55.95	63500	20231019	0.79	145300	-55.95	20230302	63500	0.79	20231019	145300	-55.95	20230302	63500	0.79	20231019	3.78	N	107600	500	27 억	9194	N	N	3	N	N
72	20231019	100651	55	50.00	KOSDAQ	신저가	화학	N	N	N	Y	50	N	63900	-2500	5	-3.77	500783000	7795	94.61	65100	66000	63500	86300	46500	66400	64244.13	0.19	0	-2162	69000	67700	66900	65600	64800	67300	65200	27	19900	500	49130	100	1	4861545	3107	35.07	4.92	12	0.16	1822.00	12989.00	145300	20230302	-56.02	63500	20231019	0.63	145300	-56.02	20230302	63500	0.63	20231019	145300	-56.02	20230302	63500	0.63	20231019	3.78	N	107600	500	27 억	9194	N	N	3	N	N
73	20231019	090659	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	64500	-1900	5	-2.86	108935900	1676	20.34	65100	66000	64500	86300	46500	66400	64997.55	0.19	0	-1024	69000	67700	66900	65600	64800	67300	65200	27	19900	500	49130	100	1	4861545	3136	35.40	4.97	12	0.03	1822.00	12989.00	145300	20230302	-55.61	63700	20231010	1.26	145300	-55.61	20230302	63700	1.26	20231010	145300	-55.61	20230302	63700	1.26	20231010	3.78	N	107600	500	27 억	9194	N	N	3	N	N
74	20231018	160701	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	66400	-1200	5	-1.78	546748000	8156	59.39	67700	68200	66100	87800	47400	67600	67041.01	0.21	-64	-1059	70333	68966	67633	66266	64933	69650	66950	27	20200	500	50020	100	1	4861545	3228	36.44	5.11	12	0.17	1822.00	12989.00	145300	20230302	-54.30	63700	20231010	4.24	145300	-54.30	20230302	63700	4.24	20231010	145300	-54.30	20230302	63700	4.24	20231010	3.80	N	107600	500	27 억	10266	N	N	3	N	N
75	20231018	150653	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	66200	-1400	5	-2.07	502750700	7492	54.56	67700	68200	66100	87800	47400	67600	67105.01	0.21	-64	-967	70333	68966	67633	66266	64933	69650	66950	27	20200	500	50020	100	1	4861545	3218	36.33	5.10	12	0.15	1822.00	12989.00	145300	20230302	-54.44	63700	20231010	3.92	145300	-54.44	20230302	63700	3.92	20231010	145300	-54.44	20230302	63700	3.92	20231010	3.80	N	107600	500	27 억	10266	N	N	13	N	N
76	20231018	140645	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	66500	-1100	5	-1.63	455132900	6774	49.33	67700	68200	66500	87800	47400	67600	67188.20	0.21	-64	-697	70333	68966	67633	66266	64933	69650	66950	27	20200	500	50020	100	1	4861545	3233	36.50	5.12	12	0.14	1822.00	12989.00	145300	20230302	-54.23	63700	20231010	4.40	145300	-54.23	20230302	63700	4.40	20231010	145300	-54.23	20230302	63700	4.40	20231010	3.80	N	107600	500	27 억	10266	N	N	13	N	N
77	20231018	130643	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	66700	-900	5	-1.33	393240700	5845	42.56	67700	68200	66500	87800	47400	67600	67278.14	0.21	-64	-603	70333	68966	67633	66266	64933	69650	66950	27	20200	500	50020	100	1	4861545	3243	36.61	5.14	12	0.12	1822.00	12989.00	145300	20230302	-54.09	63700	20231010	4.71	145300	-54.09	20230302	63700	4.71	20231010	145300	-54.09	20230302	63700	4.71	20231010	3.80	N	107600	500	27 억	10266	N	N	13	N	N
78	20231018	120655	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	67000	-600	5	-0.89	286032400	4240	30.88	67700	68200	66900	87800	47400	67600	67460.47	0.21	-64	-85	70333	68966	67633	66266	64933	69650	66950	27	20200	500	50020	100	1	4861545	3257	36.77	5.16	12	0.09	1822.00	12989.00	145300	20230302	-53.89	63700	20231010	5.18	145300	-53.89	20230302	63700	5.18	20231010	145300	-53.89	20230302	63700	5.18	20231010	3.80	N	107600	500	27 억	10266	N	N	13	N	N
79	20231018	110648	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	67400	-200	5	-0.30	254610000	3772	27.47	67700	68200	66900	87800	47400	67600	67500.00	0.21	-64	153	70333	68966	67633	66266	64933	69650	66950	27	20200	500	50020	100	1	4861545	3277	36.99	5.19	12	0.08	1822.00	12989.00	145300	20230302	-53.61	63700	20231010	5.81	145300	-53.61	20230302	63700	5.81	20231010	145300	-53.61	20230302	63700	5.81	20231010	3.80	N	107600	500	27 억	10266	N	N	13	N	N
80	20231018	100654	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	67100	-500	5	-0.74	203853900	3017	21.97	67700	68200	66900	87800	47400	67600	67568.41	0.21	-64	-16	70333	68966	67633	66266	64933	69650	66950	27	20200	500	50020	100	1	4861545	3262	36.83	5.17	12	0.06	1822.00	12989.00	145300	20230302	-53.82	63700	20231010	5.34	145300	-53.82	20230302	63700	5.34	20231010	145300	-53.82	20230302	63700	5.34	20231010	3.80	N	107600	500	27 억	10266	N	N	13	N	N
81	20231018	090645	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	67700	100	2	0.15	63053500	937	6.82	67700	67700	66900	87800	47400	67600	67292.96	0.21	-64	-155	70333	68966	67633	66266	64933	69650	66950	27	20200	500	50020	100	1	4861545	3291	37.16	5.21	12	0.02	1822.00	12989.00	145300	20230302	-53.41	63700	20231010	6.28	145300	-53.41	20230302	63700	6.28	20231010	145300	-53.41	20230302	63700	6.28	20231010	3.80	N	107600	500	27 억	10266	N	N	13	N	N
82	20231017	160649	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	67600	1500	2	2.27	921324900	13541	121.52	66300	69000	66300	85900	46300	66100	68040.30	0.19	0	1245	67833	66966	66233	65366	64633	66600	65000	27	19800	500	48910	100	1	4861545	3286	37.10	5.20	12	0.28	1822.00	12989.00	145300	20230302	-53.48	63700	20231010	6.12	145300	-53.48	20230302	63700	6.12	20231010	145300	-53.48	20230302	63700	6.12	20231010	3.80	N	107600	500	27 억	9091	N	N	13	N	N
83	20231017	150653	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	67900	1800	2	2.72	881669300	12957	116.28	66300	69000	66300	85900	46300	66100	68045.79	0.19	0	1260	67833	66966	66233	65366	64633	66600	65000	27	19800	500	48910	100	1	4861545	3301	37.27	5.23	12	0.27	1822.00	12989.00	145300	20230302	-53.27	63700	20231010	6.59	145300	-53.27	20230302	63700	6.59	20231010	145300	-53.27	20230302	63700	6.59	20231010	3.80	N	107600	500	27 억	9091	N	N	1	N	N
84	20231017	140654	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	67700	1600	2	2.42	821040100	12062	108.25	66300	69000	66300	85900	46300	66100	68068.32	0.19	0	1273	67833	66966	66233	65366	64633	66600	65000	27	19800	500	48910	100	1	4861545	3291	37.16	5.21	12	0.25	1822.00	12989.00	145300	20230302	-53.41	63700	20231010	6.28	145300	-53.41	20230302	63700	6.28	20231010	145300	-53.41	20230302	63700	6.28	20231010	3.80	N	107600	500	27 억	9091	N	N	1	N	N
85	20231017	130648	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	68200	2100	2	3.18	727557600	10687	95.91	66300	69000	66300	85900	46300	66100	68078.75	0.19	0	1180	67833	66966	66233	65366	64633	66600	65000	27	19800	500	48910	100	1	4861545	3316	37.43	5.25	12	0.22	1822.00	12989.00	145300	20230302	-53.06	63700	20231010	7.06	145300	-53.06	20230302	63700	7.06	20231010	145300	-53.06	20230302	63700	7.06	20231010	3.80	N	107600	500	27 억	9091	N	N	1	N	N
86	20231017	120652	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	68500	2400	2	3.63	716460000	10524	94.44	66300	69000	66300	85900	46300	66100	68078.68	0.19	0	1181	67833	66966	66233	65366	64633	66600	65000	27	19800	500	48910	100	1	4861545	3330	37.60	5.27	12	0.22	1822.00	12989.00	145300	20230302	-52.86	63700	20231010	7.54	145300	-52.86	20230302	63700	7.54	20231010	145300	-52.86	20230302	63700	7.54	20231010	3.80	N	107600	500	27 억	9091	N	N	1	N	N
87	20231017	110645	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	68500	2400	2	3.63	667765400	9812	88.06	66300	69000	66300	85900	46300	66100	68055.99	0.19	0	1284	67833	66966	66233	65366	64633	66600	65000	27	19800	500	48910	100	1	4861545	3330	37.60	5.27	12	0.20	1822.00	12989.00	145300	20230302	-52.86	63700	20231010	7.54	145300	-52.86	20230302	63700	7.54	20231010	145300	-52.86	20230302	63700	7.54	20231010	3.80	N	107600	500	27 억	9091	N	N	1	N	N
88	20231017	100640	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	68700	2600	2	3.93	498979300	7342	65.89	66300	69000	66300	85900	46300	66100	67962.31	0.19	0	1301	67833	66966	66233	65366	64633	66600	65000	27	19800	500	48910	100	1	4861545	3340	37.71	5.29	12	0.15	1822.00	12989.00	145300	20230302	-52.72	63700	20231010	7.85	145300	-52.72	20230302	63700	7.85	20231010	145300	-52.72	20230302	63700	7.85	20231010	3.80	N	107600	500	27 억	9091	N	N	1	N	N
89	20231017	090646	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	67000	900	2	1.36	69682200	1043	9.36	66300	68100	66300	85900	46300	66100	66809.40	0.19	0	-111	67833	66966	66233	65366	64633	66600	65000	27	19800	500	48910	100	1	4861545	3257	36.77	5.16	12	0.02	1822.00	12989.00	145300	20230302	-53.89	63700	20231010	5.18	145300	-53.89	20230302	63700	5.18	20231010	145300	-53.89	20230302	63700	5.18	20231010	3.80	N	107600	500	27 억	9091	N	N	1	N	N
90	20231016	160646	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	66100	-1800	5	-2.65	722370200	10924	127.86	67000	67100	65500	88200	47600	67900	66127.09	0.22	0	-1645	70166	69032	68066	66932	65966	68550	66450	27	20300	500	50240	100	1	4861545	3213	36.28	5.09	12	0.22	1822.00	12989.00	145300	20230302	-54.51	63700	20231010	3.77	145300	-54.51	20230302	63700	3.77	20231010	145300	-54.51	20230302	63700	3.77	20231010	3.79	N	107600	500	27 억	10736	N	N	1	N	N
91	20231016	150646	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	65900	-2000	5	-2.95	675623300	10217	119.58	67000	67100	65500	88200	47600	67900	66127.37	0.22	0	-1741	70166	69032	68066	66932	65966	68550	66450	27	20300	500	50240	100	1	4861545	3204	36.17	5.07	12	0.21	1822.00	12989.00	145300	20230302	-54.65	63700	20231010	3.45	145300	-54.65	20230302	63700	3.45	20231010	145300	-54.65	20230302	63700	3.45	20231010	3.79	N	107600	500	27 억	10736	N	N	1	N	N
92	20231016	140646	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	65600	-2300	5	-3.39	588784900	8896	104.12	67000	67100	65500	88200	47600	67900	66185.35	0.22	0	-1336	70166	69032	68066	66932	65966	68550	66450	27	20300	500	50240	100	1	4861545	3189	36.00	5.05	12	0.18	1822.00	12989.00	145300	20230302	-54.85	63700	20231010	2.98	145300	-54.85	20230302	63700	2.98	20231010	145300	-54.85	20230302	63700	2.98	20231010	3.79	N	107600	500	27 억	10736	N	N	1	N	N
93	20231016	130642	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	65800	-2100	5	-3.09	513500900	7751	90.72	67000	67100	65500	88200	47600	67900	66249.63	0.22	0	-1245	70166	69032	68066	66932	65966	68550	66450	27	20300	500	50240	100	1	4861545	3199	36.11	5.07	12	0.16	1822.00	12989.00	145300	20230302	-54.71	63700	20231010	3.30	145300	-54.71	20230302	63700	3.30	20231010	145300	-54.71	20230302	63700	3.30	20231010	3.79	N	107600	500	27 억	10736	N	N	1	N	N
94	20231016	120642	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	65800	-2100	5	-3.09	453546900	6841	80.07	67000	67100	65500	88200	47600	67900	66298.33	0.22	0	-927	70166	69032	68066	66932	65966	68550	66450	27	20300	500	50240	100	1	4861545	3199	36.11	5.07	12	0.14	1822.00	12989.00	145300	20230302	-54.71	63700	20231010	3.30	145300	-54.71	20230302	63700	3.30	20231010	145300	-54.71	20230302	63700	3.30	20231010	3.79	N	107600	500	27 억	10736	N	N	1	N	N
95	20231016	110639	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	66400	-1500	5	-2.21	360890200	5435	63.61	67000	67100	65500	88200	47600	67900	66401.14	0.22	0	-497	70166	69032	68066	66932	65966	68550	66450	27	20300	500	50240	100	1	4861545	3228	36.44	5.11	12	0.11	1822.00	12989.00	145300	20230302	-54.30	63700	20231010	4.24	145300	-54.30	20230302	63700	4.24	20231010	145300	-54.30	20230302	63700	4.24	20231010	3.79	N	107600	500	27 억	10736	N	N	1	N	N
96	20231016	100636	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	67000	-900	5	-1.33	219575800	3305	38.68	67000	67000	65500	88200	47600	67900	66437.46	0.22	0	-209	70166	69032	68066	66932	65966	68550	66450	27	20300	500	50240	100	1	4861545	3257	36.77	5.16	12	0.07	1822.00	12989.00	145300	20230302	-53.89	63700	20231010	5.18	145300	-53.89	20230302	63700	5.18	20231010	145300	-53.89	20230302	63700	5.18	20231010	3.79	N	107600	500	27 억	10736	N	N	1	N	N
97	20231016	090639	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	65600	-2300	5	-3.39	72028100	1090	12.76	67000	67000	65500	88200	47600	67900	66080.83	0.22	0	-354	70166	69032	68066	66932	65966	68550	66450	27	20300	500	50240	100	1	4861545	3189	36.00	5.05	12	0.02	1822.00	12989.00	145300	20230302	-54.85	63700	20231010	2.98	145300	-54.85	20230302	63700	2.98	20231010	145300	-54.85	20230302	63700	2.98	20231010	3.79	N	107600	500	27 억	10736	N	N	1	N	N
98	20231012	160657	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	68800	1600	2	2.38	1021649000	14844	76.21	67400	69500	67400	87300	47100	67200	68825.77	0.26	0	-839	69266	68232	66466	65432	63666	68750	65950	27	20100	500	49720	100	1	4861545	3345	37.76	5.30	12	0.31	1822.00	12989.00	145300	20230302	-52.65	63700	20231010	8.01	145300	-52.65	20230302	63700	8.01	20231010	145300	-52.65	20230302	63700	8.01	20231010	3.85	N	107600	500	27 억	12508	N	N	127	N	N
99	20231012	150643	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	69200	2000	2	2.98	904944700	13150	67.51	67400	69500	67400	87300	47100	67200	68817.09	0.26	0	-191	69266	68232	66466	65432	63666	68750	65950	27	20100	500	49720	100	1	4861545	3364	37.98	5.33	12	0.27	1822.00	12989.00	145300	20230302	-52.37	63700	20231010	8.63	145300	-52.37	20230302	63700	8.63	20231010	145300	-52.37	20230302	63700	8.63	20231010	3.85	N	107600	500	27 억	12508	N	N	1	N	N
100	20231012	140642	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	69400	2200	2	3.27	804658000	11701	60.07	67400	69500	67400	87300	47100	67200	68768.31	0.26	0	269	69266	68232	66466	65432	63666	68750	65950	27	20100	500	49720	100	1	4861545	3374	38.09	5.34	12	0.24	1822.00	12989.00	145300	20230302	-52.24	63700	20231010	8.95	145300	-52.24	20230302	63700	8.95	20231010	145300	-52.24	20230302	63700	8.95	20231010	3.85	N	107600	500	27 억	12508	N	N	1	N	N
101	20231012	130642	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	68700	1500	2	2.23	683721500	9954	51.10	67400	69300	67400	87300	47100	67200	68688.12	0.26	0	78	69266	68232	66466	65432	63666	68750	65950	27	20100	500	49720	100	1	4861545	3340	37.71	5.29	12	0.20	1822.00	12989.00	145300	20230302	-52.72	63700	20231010	7.85	145300	-52.72	20230302	63700	7.85	20231010	145300	-52.72	20230302	63700	7.85	20231010	3.85	N	107600	500	27 억	12508	N	N	1	N	N
102	20231012	120650	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	69200	2000	2	2.98	570751500	8312	42.67	67400	69300	67400	87300	47100	67200	68665.96	0.26	0	-140	69266	68232	66466	65432	63666	68750	65950	27	20100	500	49720	100	1	4861545	3364	37.98	5.33	12	0.17	1822.00	12989.00	145300	20230302	-52.37	63700	20231010	8.63	145300	-52.37	20230302	63700	8.63	20231010	145300	-52.37	20230302	63700	8.63	20231010	3.85	N	107600	500	27 억	12508	N	N	1	N	N
103	20231012	110650	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	69000	1800	2	2.68	517974300	7549	38.76	67400	69200	67400	87300	47100	67200	68614.96	0.26	0	16	69266	68232	66466	65432	63666	68750	65950	27	20100	500	49720	100	1	4861545	3354	37.87	5.31	12	0.16	1822.00	12989.00	145300	20230302	-52.51	63700	20231010	8.32	145300	-52.51	20230302	63700	8.32	20231010	145300	-52.51	20230302	63700	8.32	20231010	3.85	N	107600	500	27 억	12508	N	N	1	N	N
104	20231012	100646	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	68800	1600	2	2.38	425265500	6202	31.84	67400	69200	67400	87300	47100	67200	68569.09	0.26	0	78	69266	68232	66466	65432	63666	68750	65950	27	20100	500	49720	100	1	4861545	3345	37.76	5.30	12	0.13	1822.00	12989.00	145300	20230302	-52.65	63700	20231010	8.01	145300	-52.65	20230302	63700	8.01	20231010	145300	-52.65	20230302	63700	8.01	20231010	3.85	N	107600	500	27 억	12508	N	N	1	N	N
105	20231012	090650	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	68700	1500	2	2.23	104331900	1531	7.86	67400	68700	67400	87300	47100	67200	68146.24	0.26	0	822	69266	68232	66466	65432	63666	68750	65950	27	20100	500	49720	100	1	4861545	3340	37.71	5.29	12	0.03	1822.00	12989.00	145300	20230302	-52.72	63700	20231010	7.85	145300	-52.72	20230302	63700	7.85	20231010	145300	-52.72	20230302	63700	7.85	20231010	3.85	N	107600	500	27 억	12508	N	N	1	N	N
106	20231011	160641	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	67200	3400	2	5.33	1288158000	19373	94.26	64900	67500	64700	82900	44700	63800	66492.15	0.08	0	8059	68933	66366	65033	62466	61133	65700	61800	27	19100	500	47210	100	1	4861545	3267	36.88	5.17	12	0.40	1822.00	12989.00	145300	20230302	-53.75	63700	20231010	5.49	145300	-53.75	20230302	63700	5.49	20231010	145300	-53.75	20230302	63700	5.49	20231010	3.90	N	107600	500	27 억	3869	N	N	44	N	N
107	20231011	150645	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	67300	3500	2	5.49	1221069700	18376	89.41	64900	67500	64700	82900	44700	63800	66449.16	0.08	0	8373	68933	66366	65033	62466	61133	65700	61800	27	19100	500	47210	100	1	4861545	3272	36.94	5.18	12	0.38	1822.00	12989.00	145300	20230302	-53.68	63700	20231010	5.65	145300	-53.68	20230302	63700	5.65	20231010	145300	-53.68	20230302	63700	5.65	20231010	3.90	N	107600	500	27 억	3869	N	N	44	N	N
108	20231011	140648	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	67100	3300	2	5.17	1158415800	17444	84.87	64900	67500	64700	82900	44700	63800	66407.69	0.08	0	8489	68933	66366	65033	62466	61133	65700	61800	27	19100	500	47210	100	1	4861545	3262	36.83	5.17	12	0.36	1822.00	12989.00	145300	20230302	-53.82	63700	20231010	5.34	145300	-53.82	20230302	63700	5.34	20231010	145300	-53.82	20230302	63700	5.34	20231010	3.90	N	107600	500	27 억	3869	N	N	44	N	N
109	20231011	130639	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	67100	3300	2	5.17	964024000	14552	70.80	64900	67100	64700	82900	44700	63800	66246.84	0.08	0	7600	68933	66366	65033	62466	61133	65700	61800	27	19100	500	47210	100	1	4861545	3262	36.83	5.17	12	0.30	1822.00	12989.00	145300	20230302	-53.82	63700	20231010	5.34	145300	-53.82	20230302	63700	5.34	20231010	145300	-53.82	20230302	63700	5.34	20231010	3.90	N	107600	500	27 억	3869	N	N	44	N	N
110	20231011	120653	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	66600	2800	2	4.39	884324800	13362	65.01	64900	67100	64700	82900	44700	63800	66182.07	0.08	0	7296	68933	66366	65033	62466	61133	65700	61800	27	19100	500	47210	100	1	4861545	3238	36.55	5.13	12	0.27	1822.00	12989.00	145300	20230302	-54.16	63700	20231010	4.55	145300	-54.16	20230302	63700	4.55	20231010	145300	-54.16	20230302	63700	4.55	20231010	3.90	N	107600	500	27 억	3869	N	N	44	N	N
111	20231011	110647	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	66800	3000	2	4.70	699384900	10598	51.56	64900	66800	64700	82900	44700	63800	65992.16	0.08	0	7017	68933	66366	65033	62466	61133	65700	61800	27	19100	500	47210	100	1	4861545	3248	36.66	5.14	12	0.22	1822.00	12989.00	145300	20230302	-54.03	63700	20231010	4.87	145300	-54.03	20230302	63700	4.87	20231010	145300	-54.03	20230302	63700	4.87	20231010	3.90	N	107600	500	27 억	3869	N	N	44	N	N
112	20231011	100642	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	66300	2500	2	3.92	529265600	8040	39.12	64900	66700	64700	82900	44700	63800	65829.05	0.08	0	5410	68933	66366	65033	62466	61133	65700	61800	27	19100	500	47210	100	1	4861545	3223	36.39	5.10	12	0.17	1822.00	12989.00	145300	20230302	-54.37	63700	20231010	4.08	145300	-54.37	20230302	63700	4.08	20231010	145300	-54.37	20230302	63700	4.08	20231010	3.90	N	107600	500	27 억	3869	N	N	44	N	N
113	20231011	090647	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	65700	1900	2	2.98	209834700	3213	15.63	64900	65800	64700	82900	44700	63800	65308.03	0.08	0	2235	68933	66366	65033	62466	61133	65700	61800	27	19100	500	47210	100	1	4861545	3194	36.06	5.06	12	0.07	1822.00	12989.00	145300	20230302	-54.78	63700	20231010	3.14	145300	-54.78	20230302	63700	3.14	20231010	145300	-54.78	20230302	63700	3.14	20231010	3.90	N	107600	500	27 억	3869	N	N	44	N	N
114	20231010	160638	55	50.00	KOSDAQ	신저가	화학	N	N	N	Y	50	N	63800	-3100	5	-4.63	1336914800	20377	117.48	66400	67600	63700	86900	46900	66900	65624.95	0.11	-29	-1334	68966	67932	66466	65432	63966	68450	65950	27	20000	500	49500	100	1	4861545	3102	35.02	4.91	12	0.42	1822.00	12989.00	145300	20230302	-56.09	63700	20231010	0.16	145300	-56.09	20230302	63700	0.16	20231010	145300	-56.09	20230302	63700	0.16	20231010	3.96	N	107600	500	27 억	5220	N	N	44	N	N
115	20231010	150637	55	50.00	KOSDAQ	신저가	화학	N	N	N	Y	50	N	64000	-2900	5	-4.33	1257679300	19136	110.33	66400	67600	63700	86900	46900	66900	65723.21	0.11	-29	-1309	68966	67932	66466	65432	63966	68450	65950	27	20000	500	49500	100	1	4861545	3111	35.13	4.93	12	0.39	1822.00	12989.00	145300	20230302	-55.95	63700	20231010	0.47	145300	-55.95	20230302	63700	0.47	20231010	145300	-55.95	20230302	63700	0.47	20231010	3.96	N	107600	500	27 억	5220	N	N	0	N	N
116	20231010	140641	55	50.00	KOSDAQ	신저가	화학	N	N	N	Y	50	N	64900	-2000	5	-2.99	1024959700	15500	89.36	66400	67600	64400	86900	46900	66900	66126.43	0.11	-29	-1073	68966	67932	66466	65432	63966	68450	65950	27	20000	500	49500	100	1	4861545	3155	35.62	5.00	12	0.32	1822.00	12989.00	145300	20230302	-55.33	64400	20231010	0.78	145300	-55.33	20230302	64400	0.78	20231010	145300	-55.33	20230302	64400	0.78	20231010	3.96	N	107600	500	27 억	5220	N	N	0	N	N
117	20231010	130634	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	65500	-1400	5	-2.09	688667300	10322	59.51	66400	67600	65400	86900	46900	66900	66718.40	0.11	-29	-1641	68966	67932	66466	65432	63966	68450	65950	27	20000	500	49500	100	1	4861545	3184	35.95	5.04	12	0.21	1822.00	12989.00	145300	20230302	-54.92	65000	20231006	0.77	145300	-54.92	20230302	65000	0.77	20231006	145300	-54.92	20230302	65000	0.77	20231006	3.96	N	107600	500	27 억	5220	N	N	0	N	N
118	20231010	120633	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	66600	-300	5	-0.45	512660800	7657	44.15	66400	67600	66000	86900	46900	66900	66953.22	0.11	-29	-760	68966	67932	66466	65432	63966	68450	65950	27	20000	500	49500	100	1	4861545	3238	36.55	5.13	12	0.16	1822.00	12989.00	145300	20230302	-54.16	65000	20231006	2.46	145300	-54.16	20230302	65000	2.46	20231006	145300	-54.16	20230302	65000	2.46	20231006	3.96	N	107600	500	27 억	5220	N	N	0	N	N
119	20231010	110624	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	67000	100	2	0.15	424424600	6335	36.52	66400	67600	66000	86900	46900	66900	66996.78	0.11	-29	-256	68966	67932	66466	65432	63966	68450	65950	27	20000	500	49500	100	1	4861545	3257	36.77	5.16	12	0.13	1822.00	12989.00	145300	20230302	-53.89	65000	20231006	3.08	145300	-53.89	20230302	65000	3.08	20231006	145300	-53.89	20230302	65000	3.08	20231006	3.96	N	107600	500	27 억	5220	N	N	0	N	N
120	20231010	100628	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	67000	100	2	0.15	278984600	4173	24.06	66400	67400	66000	86900	46900	66900	66854.68	0.11	-29	141	68966	67932	66466	65432	63966	68450	65950	27	20000	500	49500	100	1	4861545	3257	36.77	5.16	12	0.09	1822.00	12989.00	145300	20230302	-53.89	65000	20231006	3.08	145300	-53.89	20230302	65000	3.08	20231006	145300	-53.89	20230302	65000	3.08	20231006	3.96	N	107600	500	27 억	5220	N	N	0	N	N
121	20231010	090623	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	66100	-800	5	-1.20	58898800	887	5.11	66400	67000	66100	86900	46900	66900	66402.25	0.11	-29	-355	68966	67932	66466	65432	63966	68450	65950	27	20000	500	49500	100	1	4861545	3213	36.28	5.09	12	0.02	1822.00	12989.00	145300	20230302	-54.51	65000	20231006	1.69	145300	-54.51	20230302	65000	1.69	20231006	145300	-54.51	20230302	65000	1.69	20231006	3.96	N	107600	500	27 억	5220	N	N	0	N	N
122	20231006	160631	55	50.00	KOSDAQ	신저가	화학	N	N	N	Y	50	N	66900	900	2	1.36	1141979300	17181	95.24	65000	67500	65000	85800	46200	66000	66467.12	0.03	-1	3531	69733	67866	66933	65066	64133	67400	64600	27	19800	500	48840	100	1	4861545	3252	36.72	5.15	12	0.35	1822.00	12989.00	145300	20230302	-53.96	65000	20231006	2.92	145300	-53.96	20230302	65000	2.92	20231006	145300	-53.96	20230302	65000	2.92	20231006	4.01	N	107600	500	27 억	1609	N	N	0	N	N
123	20231006	150621	55	50.00	KOSDAQ	신저가	화학	N	N	N	Y	50	N	66300	300	2	0.45	1071331200	16121	89.37	65000	67500	65000	85800	46200	66000	66455.63	0.03	-1	3416	69733	67866	66933	65066	64133	67400	64600	27	19800	500	48840	100	1	4861545	3223	36.39	5.10	12	0.33	1822.00	12989.00	145300	20230302	-54.37	65000	20231006	2.00	145300	-54.37	20230302	65000	2.00	20231006	145300	-54.37	20230302	65000	2.00	20231006	4.01	N	107600	500	27 억	1609	N	N	0	N	N
124	20231006	140623	55	50.00	KOSDAQ	신저가	화학	N	N	N	Y	50	N	67100	1100	2	1.67	973690500	14657	81.25	65000	67500	65000	85800	46200	66000	66431.77	0.03	-1	3745	69733	67866	66933	65066	64133	67400	64600	27	19800	500	48840	100	1	4861545	3262	36.83	5.17	12	0.30	1822.00	12989.00	145300	20230302	-53.82	65000	20231006	3.23	145300	-53.82	20230302	65000	3.23	20231006	145300	-53.82	20230302	65000	3.23	20231006	4.01	N	107600	500	27 억	1609	N	N	0	N	N
125	20231006	130614	55	50.00	KOSDAQ	신저가	화학	N	N	N	Y	50	N	67200	1200	2	1.82	912859800	13751	76.23	65000	67500	65000	85800	46200	66000	66384.98	0.03	-1	3879	69733	67866	66933	65066	64133	67400	64600	27	19800	500	48840	100	1	4861545	3267	36.88	5.17	12	0.28	1822.00	12989.00	145300	20230302	-53.75	65000	20231006	3.38	145300	-53.75	20230302	65000	3.38	20231006	145300	-53.75	20230302	65000	3.38	20231006	4.01	N	107600	500	27 억	1609	N	N	0	N	N
126	20231006	120614	55	50.00	KOSDAQ	신저가	화학	N	N	N	Y	50	N	67000	1000	2	1.52	846036100	12756	70.71	65000	67500	65000	85800	46200	66000	66324.56	0.03	-1	3637	69733	67866	66933	65066	64133	67400	64600	27	19800	500	48840	100	1	4861545	3257	36.77	5.16	12	0.26	1822.00	12989.00	145300	20230302	-53.89	65000	20231006	3.08	145300	-53.89	20230302	65000	3.08	20231006	145300	-53.89	20230302	65000	3.08	20231006	4.01	N	107600	500	27 억	1609	N	N	0	N	N
127	20231006	110609	55	50.00	KOSDAQ	신저가	화학	N	N	N	Y	50	N	67200	1200	2	1.82	764201000	11534	63.94	65000	67500	65000	85800	46200	66000	66256.37	0.03	-1	3078	69733	67866	66933	65066	64133	67400	64600	27	19800	500	48840	100	1	4861545	3267	36.88	5.17	12	0.24	1822.00	12989.00	145300	20230302	-53.75	65000	20231006	3.38	145300	-53.75	20230302	65000	3.38	20231006	145300	-53.75	20230302	65000	3.38	20231006	4.01	N	107600	500	27 억	1609	N	N	0	N	N
128	20231006	100614	55	50.00	KOSDAQ	신저가	화학	N	N	N	Y	50	N	67000	1000	2	1.52	693585700	10481	58.10	65000	67500	65000	85800	46200	66000	66175.53	0.03	-1	2881	69733	67866	66933	65066	64133	67400	64600	27	19800	500	48840	100	1	4861545	3257	36.77	5.16	12	0.22	1822.00	12989.00	145300	20230302	-53.89	65000	20231006	3.08	145300	-53.89	20230302	65000	3.08	20231006	145300	-53.89	20230302	65000	3.08	20231006	4.01	N	107600	500	27 억	1609	N	N	0	N	N
129	20231006	090610	55	50.00	KOSDAQ	신저가	화학	N	N	N	Y	50	N	65900	-100	5	-0.15	336442700	5139	28.49	65000	66700	65000	85800	46200	66000	65468.52	0.03	-1	934	69733	67866	66933	65066	64133	67400	64600	27	19800	500	48840	100	1	4861545	3204	36.17	5.07	12	0.11	1822.00	12989.00	145300	20230302	-54.65	65000	20231006	1.38	145300	-54.65	20230302	65000	1.38	20231006	145300	-54.65	20230302	65000	1.38	20231006	4.01	N	107600	500	27 억	1609	N	N	0	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History