KissMeData/036670/price/prices-20231001.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

52 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20231031	160437	57	100.00	KOSDAQ		화학	N	N	N	N	N	6960	0	3	0.00	23790690	3417	107.62	6990	7030	6940	9040	4880	6960	6962.45	1.85	-171	7013	6986	6943	6916	6873	7000	6930	56	2080	500	5010	10	1	11270000	784	4.40	0.77	12	0.03	1581.00	9083.00	9990	20230419	-30.33	6800	20231026	2.35	9990	-30.33	20230419	6800	2.35	20231026	9990	-30.33	20230419	6800	2.35	20231026	0.75	N	036670	500	56 억	208079	N	N	N	N
3	20231031	150442	57	100.00	KOSDAQ		화학	N	N	N	N	N	6970	10	2	0.14	23052750	3311	104.28	6990	7030	6940	9040	4880	6960	6962.47	1.85	-170	7013	6986	6943	6916	6873	7000	6930	56	2080	500	5010	10	1	11270000	786	4.41	0.77	12	0.03	1581.00	9083.00	9990	20230419	-30.23	6800	20231026	2.50	9990	-30.23	20230419	6800	2.50	20231026	9990	-30.23	20230419	6800	2.50	20231026	0.75	N	036670	500	56 억	208079	N	N	N	N
4	20231031	140447	57	100.00	KOSDAQ		화학	N	N	N	N	N	6940	-20	5	-0.29	15181840	2182	68.72	6990	7030	6940	9040	4880	6960	6957.76	1.85	-119	7013	6986	6943	6916	6873	7000	6930	56	2080	500	5010	10	1	11270000	782	4.39	0.76	12	0.02	1581.00	9083.00	9990	20230419	-30.53	6800	20231026	2.06	9990	-30.53	20230419	6800	2.06	20231026	9990	-30.53	20230419	6800	2.06	20231026	0.75	N	036670	500	56 억	208079	N	N	N	N
5	20231031	130444	57	100.00	KOSDAQ		화학	N	N	N	N	N	6960	0	3	0.00	11110490	1596	50.27	6990	7030	6940	9040	4880	6960	6961.46	1.85	4	7013	6986	6943	6916	6873	7000	6930	56	2080	500	5010	10	1	11270000	784	4.40	0.77	12	0.01	1581.00	9083.00	9990	20230419	-30.33	6800	20231026	2.35	9990	-30.33	20230419	6800	2.35	20231026	9990	-30.33	20230419	6800	2.35	20231026	0.75	N	036670	500	56 억	208079	N	N	N	N
6	20231031	120440	57	100.00	KOSDAQ		화학	N	N	N	N	N	6960	0	3	0.00	10574770	1519	47.84	6990	7030	6940	9040	4880	6960	6961.67	1.85	22	7013	6986	6943	6916	6873	7000	6930	56	2080	500	5010	10	1	11270000	784	4.40	0.77	12	0.01	1581.00	9083.00	9990	20230419	-30.33	6800	20231026	2.35	9990	-30.33	20230419	6800	2.35	20231026	9990	-30.33	20230419	6800	2.35	20231026	0.75	N	036670	500	56 억	208079	N	N	N	N
7	20231031	110452	57	100.00	KOSDAQ		화학	N	N	N	N	N	6960	0	3	0.00	8292950	1191	37.51	6990	7030	6940	9040	4880	6960	6963.01	1.85	43	7013	6986	6943	6916	6873	7000	6930	56	2080	500	5010	10	1	11270000	784	4.40	0.77	12	0.01	1581.00	9083.00	9990	20230419	-30.33	6800	20231026	2.35	9990	-30.33	20230419	6800	2.35	20231026	9990	-30.33	20230419	6800	2.35	20231026	0.75	N	036670	500	56 억	208079	N	N	N	N
8	20231031	100447	57	100.00	KOSDAQ		화학	N	N	N	N	N	6950	-10	5	-0.14	5533840	794	25.01	6990	7030	6950	9040	4880	6960	6969.57	1.85	114	7013	6986	6943	6916	6873	7000	6930	56	2080	500	5010	10	1	11270000	783	4.40	0.77	12	0.01	1581.00	9083.00	9990	20230419	-30.43	6800	20231026	2.21	9990	-30.43	20230419	6800	2.21	20231026	9990	-30.43	20230419	6800	2.21	20231026	0.75	N	036670	500	56 억	208079	N	N	N	N
9	20231031	090443	57	100.00	KOSDAQ		화학	N	N	N	N	N	7030	70	2	1.01	245650	35	1.10	6990	7030	6990	9040	4880	6960	7018.57	1.85	0	7013	6986	6943	6916	6873	7000	6930	56	2080	500	5010	10	1	11270000	792	4.45	0.77	12	0.00	1581.00	9083.00	9990	20230419	-29.63	6800	20231026	3.38	9990	-29.63	20230419	6800	3.38	20231026	9990	-29.63	20230419	6800	3.38	20231026	0.75	N	036670	500	56 억	208079	N	N	N	N
10	20231030	160438	57	100.00	KOSDAQ		화학	N	N	N	N	N	6960	30	2	0.43	21973070	3167	44.22	6900	6970	6900	9000	4860	6930	6938.13	1.85	-40	7076	7002	6956	6882	6836	6980	6860	56	2070	500	4980	10	1	11270000	784	4.40	0.77	12	0.03	1581.00	9083.00	9990	20230419	-30.33	6800	20231026	2.35	9990	-30.33	20230419	6800	2.35	20231026	9990	-30.33	20230419	6800	2.35	20231026	0.76	N	036670	500	56 억	208180	N	N	N	N
11	20231030	150428	57	100.00	KOSDAQ		화학	N	N	N	N	N	6950	20	2	0.29	20889080	3011	42.04	6900	6970	6900	9000	4860	6930	6937.59	1.85	-39	7076	7002	6956	6882	6836	6980	6860	56	2070	500	4980	10	1	11270000	783	4.40	0.77	12	0.03	1581.00	9083.00	9990	20230419	-30.43	6800	20231026	2.21	9990	-30.43	20230419	6800	2.21	20231026	9990	-30.43	20230419	6800	2.21	20231026	0.76	N	036670	500	56 억	208180	N	N	N	N
12	20231030	140430	57	100.00	KOSDAQ		화학	N	N	N	N	N	6930	0	3	0.00	17562500	2531	35.34	6900	6970	6900	9000	4860	6930	6938.96	1.85	-39	7076	7002	6956	6882	6836	6980	6860	56	2070	500	4980	10	1	11270000	781	4.38	0.76	12	0.02	1581.00	9083.00	9990	20230419	-30.63	6800	20231026	1.91	9990	-30.63	20230419	6800	1.91	20231026	9990	-30.63	20230419	6800	1.91	20231026	0.76	N	036670	500	56 억	208180	N	N	N	N
13	20231030	130429	57	100.00	KOSDAQ		화학	N	N	N	N	N	6950	20	2	0.29	15074490	2172	30.33	6900	6970	6900	9000	4860	6930	6940.37	1.85	-39	7076	7002	6956	6882	6836	6980	6860	56	2070	500	4980	10	1	11270000	783	4.40	0.77	12	0.02	1581.00	9083.00	9990	20230419	-30.43	6800	20231026	2.21	9990	-30.43	20230419	6800	2.21	20231026	9990	-30.43	20230419	6800	2.21	20231026	0.76	N	036670	500	56 억	208180	N	N	N	N
14	20231030	120424	57	100.00	KOSDAQ		화학	N	N	N	N	N	6920	-10	5	-0.14	14539500	2095	29.25	6900	6970	6900	9000	4860	6930	6940.10	1.85	-39	7076	7002	6956	6882	6836	6980	6860	56	2070	500	4980	10	1	11270000	780	4.38	0.76	12	0.02	1581.00	9083.00	9990	20230419	-30.73	6800	20231026	1.76	9990	-30.73	20230419	6800	1.76	20231026	9990	-30.73	20230419	6800	1.76	20231026	0.76	N	036670	500	56 억	208180	N	N	N	N
15	20231030	110425	57	100.00	KOSDAQ		화학	N	N	N	N	N	6960	30	2	0.43	11556460	1666	23.26	6900	6970	6900	9000	4860	6930	6936.65	1.85	-39	7076	7002	6956	6882	6836	6980	6860	56	2070	500	4980	10	1	11270000	784	4.40	0.77	12	0.01	1581.00	9083.00	9990	20230419	-30.33	6800	20231026	2.35	9990	-30.33	20230419	6800	2.35	20231026	9990	-30.33	20230419	6800	2.35	20231026	0.76	N	036670	500	56 억	208180	N	N	N	N
16	20231030	100428	57	100.00	KOSDAQ		화학	N	N	N	N	N	6960	30	2	0.43	9217900	1330	18.57	6900	6970	6900	9000	4860	6930	6930.75	1.85	-26	7076	7002	6956	6882	6836	6980	6860	56	2070	500	4980	10	1	11270000	784	4.40	0.77	12	0.01	1581.00	9083.00	9990	20230419	-30.33	6800	20231026	2.35	9990	-30.33	20230419	6800	2.35	20231026	9990	-30.33	20230419	6800	2.35	20231026	0.76	N	036670	500	56 억	208180	N	N	N	N
17	20231030	090422	57	100.00	KOSDAQ		화학	N	N	N	N	N	6900	-30	5	-0.43	1649100	239	3.34	6900	6900	6900	9000	4860	6930	6900.00	1.85	0	7076	7002	6956	6882	6836	6980	6860	56	2070	500	4980	10	1	11270000	778	4.36	0.76	12	0.00	1581.00	9083.00	9990	20230419	-30.93	6800	20231026	1.47	9990	-30.93	20230419	6800	1.47	20231026	9990	-30.93	20230419	6800	1.47	20231026	0.76	N	036670	500	56 억	208180	N	N	N	N
18	20231027	150426	57	100.00	KOSDAQ		화학	N	N	N	N	N	6940	-10	5	-0.14	46622040	6680	100.50	6950	7030	6910	9030	4870	6950	6979.35	1.85	92	7263	7106	6953	6796	6643	7030	6720	56	2080	500	5000	10	1	11270000	782	4.39	0.76	12	0.06	1581.00	9083.00	9990	20230419	-30.53	6800	20231026	2.06	9990	-30.53	20230419	6800	2.06	20231026	9990	-30.53	20230419	6800	2.06	20231026	0.75	N	036670	500	56 억	208536	N	N	N	N
19	20231027	140424	57	100.00	KOSDAQ		화학	N	N	N	N	N	6930	-20	5	-0.29	45276250	6486	97.58	6950	7030	6910	9030	4870	6950	6980.61	1.85	206	7263	7106	6953	6796	6643	7030	6720	56	2080	500	5000	10	1	11270000	781	4.38	0.76	12	0.06	1581.00	9083.00	9990	20230419	-30.63	6800	20231026	1.91	9990	-30.63	20230419	6800	1.91	20231026	9990	-30.63	20230419	6800	1.91	20231026	0.75	N	036670	500	56 억	208536	N	N	N	N
20	20231027	130420	57	100.00	KOSDAQ		화학	N	N	N	N	N	6930	-20	5	-0.29	44561440	6383	96.03	6950	7030	6910	9030	4870	6950	6981.27	1.85	207	7263	7106	6953	6796	6643	7030	6720	56	2080	500	5000	10	1	11270000	781	4.38	0.76	12	0.06	1581.00	9083.00	9990	20230419	-30.63	6800	20231026	1.91	9990	-30.63	20230419	6800	1.91	20231026	9990	-30.63	20230419	6800	1.91	20231026	0.75	N	036670	500	56 억	208536	N	N	N	N
21	20231027	120427	57	100.00	KOSDAQ		화학	N	N	N	N	N	6950	0	3	0.00	44089400	6315	95.01	6950	7030	6910	9030	4870	6950	6981.69	1.85	255	7263	7106	6953	6796	6643	7030	6720	56	2080	500	5000	10	1	11270000	783	4.40	0.77	12	0.06	1581.00	9083.00	9990	20230419	-30.43	6800	20231026	2.21	9990	-30.43	20230419	6800	2.21	20231026	9990	-30.43	20230419	6800	2.21	20231026	0.75	N	036670	500	56 억	208536	N	N	N	N
22	20231027	110430	57	100.00	KOSDAQ		화학	N	N	N	N	N	7010	60	2	0.86	34798600	4974	74.83	6950	7030	6920	9030	4870	6950	6996.10	1.85	-230	7263	7106	6953	6796	6643	7030	6720	56	2080	500	5000	10	1	11270000	790	4.43	0.77	12	0.04	1581.00	9083.00	9990	20230419	-29.83	6800	20231026	3.09	9990	-29.83	20230419	6800	3.09	20231026	9990	-29.83	20230419	6800	3.09	20231026	0.75	N	036670	500	56 억	208536	N	N	N	N
23	20231027	100426	57	100.00	KOSDAQ		화학	N	N	N	N	N	6960	10	2	0.14	7949570	1145	17.23	6950	6960	6920	9030	4870	6950	6942.86	1.85	-211	7263	7106	6953	6796	6643	7030	6720	56	2080	500	5000	10	1	11270000	784	4.40	0.77	12	0.01	1581.00	9083.00	9990	20230419	-30.33	6800	20231026	2.35	9990	-30.33	20230419	6800	2.35	20231026	9990	-30.33	20230419	6800	2.35	20231026	0.75	N	036670	500	56 억	208536	N	N	N	N
24	20231027	090422	57	100.00	KOSDAQ		화학	N	N	N	N	N	6950	0	3	0.00	903500	130	1.96	6950	6950	6950	9030	4870	6950	6950.00	1.85	-130	7263	7106	6953	6796	6643	7030	6720	56	2080	500	5000	10	1	11270000	783	4.40	0.77	12	0.00	1581.00	9083.00	9990	20230419	-30.43	6800	20231026	2.21	9990	-30.43	20230419	6800	2.21	20231026	9990	-30.43	20230419	6800	2.21	20231026	0.75	N	036670	500	56 억	208536	N	N	N	N
25	20231026	160418	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	6950	-150	5	-2.11	46146520	6647	261.80	7110	7110	6800	9230	4970	7100	6942.46	1.86	-883	7166	7132	7076	7042	6986	7105	7015	56	2130	500	5110	10	1	11270000	783	4.40	0.77	12	0.06	1581.00	9083.00	9990	20230419	-30.43	6800	20231026	2.21	9990	-30.43	20230419	6800	2.21	20231026	9990	-30.43	20230419	6800	2.21	20231026	0.75	N	036670	500	56 억	209420	N	N	N	N
26	20231026	150419	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	6920	-180	5	-2.54	41465360	5971	235.17	7110	7110	6800	9230	4970	7100	6944.46	1.86	-793	7166	7132	7076	7042	6986	7105	7015	56	2130	500	5110	10	1	11270000	780	4.38	0.76	12	0.05	1581.00	9083.00	9990	20230419	-30.73	6800	20231026	1.76	9990	-30.73	20230419	6800	1.76	20231026	9990	-30.73	20230419	6800	1.76	20231026	0.75	N	036670	500	56 억	209420	N	N	N	N
27	20231026	140420	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	6930	-170	5	-2.39	34980370	5030	198.11	7110	7110	6800	9230	4970	7100	6954.35	1.86	-461	7166	7132	7076	7042	6986	7105	7015	56	2130	500	5110	10	1	11270000	781	4.38	0.76	12	0.04	1581.00	9083.00	9990	20230419	-30.63	6800	20231026	1.91	9990	-30.63	20230419	6800	1.91	20231026	9990	-30.63	20230419	6800	1.91	20231026	0.75	N	036670	500	56 억	209420	N	N	N	N
28	20231026	130419	57	100.00	KOSDAQ		화학	N	N	N	N	N	6960	-140	5	-1.97	18939180	2699	106.30	7110	7110	6940	9230	4970	7100	7017.11	1.86	-426	7166	7132	7076	7042	6986	7105	7015	56	2130	500	5110	10	1	11270000	784	4.40	0.77	12	0.02	1581.00	9083.00	9990	20230419	-30.33	6890	20231024	1.02	9990	-30.33	20230419	6890	1.02	20231024	9990	-30.33	20230419	6890	1.02	20231024	0.75	N	036670	500	56 억	209420	N	N	N	N
29	20231026	120418	57	100.00	KOSDAQ		화학	N	N	N	N	N	6990	-110	5	-1.55	18291670	2606	102.64	7110	7110	6940	9230	4970	7100	7019.06	1.86	-366	7166	7132	7076	7042	6986	7105	7015	56	2130	500	5110	10	1	11270000	788	4.42	0.77	12	0.02	1581.00	9083.00	9990	20230419	-30.03	6890	20231024	1.45	9990	-30.03	20230419	6890	1.45	20231024	9990	-30.03	20230419	6890	1.45	20231024	0.75	N	036670	500	56 억	209420	N	N	N	N
30	20231026	110422	57	100.00	KOSDAQ		화학	N	N	N	N	N	6970	-130	5	-1.83	14613430	2078	81.84	7110	7110	6970	9230	4970	7100	7032.45	1.86	-340	7166	7132	7076	7042	6986	7105	7015	56	2130	500	5110	10	1	11270000	786	4.41	0.77	12	0.02	1581.00	9083.00	9990	20230419	-30.23	6890	20231024	1.16	9990	-30.23	20230419	6890	1.16	20231024	9990	-30.23	20230419	6890	1.16	20231024	0.75	N	036670	500	56 억	209420	N	N	N	N
31	20231026	100421	57	100.00	KOSDAQ		화학	N	N	N	N	N	6990	-110	5	-1.55	12171650	1729	68.10	7110	7110	6980	9230	4970	7100	7039.71	1.86	-211	7166	7132	7076	7042	6986	7105	7015	56	2130	500	5110	10	1	11270000	788	4.42	0.77	12	0.02	1581.00	9083.00	9990	20230419	-30.03	6890	20231024	1.45	9990	-30.03	20230419	6890	1.45	20231024	9990	-30.03	20230419	6890	1.45	20231024	0.75	N	036670	500	56 억	209420	N	N	N	N
32	20231026	090420	57	100.00	KOSDAQ		화학	N	N	N	N	N	7040	-60	5	-0.85	7186260	1017	40.06	7110	7110	7040	9230	4970	7100	7066.14	1.86	-18	7166	7132	7076	7042	6986	7105	7015	56	2130	500	5110	10	1	11270000	793	4.45	0.78	12	0.01	1581.00	9083.00	9990	20230419	-29.53	6890	20231024	2.18	9990	-29.53	20230419	6890	2.18	20231024	9990	-29.53	20230419	6890	2.18	20231024	0.75	N	036670	500	56 억	209420	N	N	N	N
33	20231025	160421	57	100.00	KOSDAQ		화학	N	N	N	N	N	7100	0	3	0.00	17930690	2538	33.54	7110	7110	7020	9230	4970	7100	7064.89	1.86	-153	7240	7170	7030	6960	6820	7205	6995	56	2130	500	5110	10	1	11270000	800	4.49	0.78	12	0.02	1581.00	9083.00	9990	20230419	-28.93	6890	20231024	3.05	9990	-28.93	20230419	6890	3.05	20231024	9990	-28.93	20230419	6890	3.05	20231024	0.77	N	036670	500	56 억	209573	N	N	N	N
34	20231025	150421	57	100.00	KOSDAQ		화학	N	N	N	N	N	7040	-60	5	-0.85	15732790	2226	29.42	7110	7110	7030	9230	4970	7100	7067.74	1.86	-169	7240	7170	7030	6960	6820	7205	6995	56	2130	500	5110	10	1	11270000	793	4.45	0.78	12	0.02	1581.00	9083.00	9990	20230419	-29.53	6890	20231024	2.18	9990	-29.53	20230419	6890	2.18	20231024	9990	-29.53	20230419	6890	2.18	20231024	0.77	N	036670	500	56 억	209573	N	N	N	N
35	20231025	140418	57	100.00	KOSDAQ		화학	N	N	N	N	N	7070	-30	5	-0.42	8094020	1142	15.09	7110	7110	7050	9230	4970	7100	7087.58	1.86	-184	7240	7170	7030	6960	6820	7205	6995	56	2130	500	5110	10	1	11270000	797	4.47	0.78	12	0.01	1581.00	9083.00	9990	20230419	-29.23	6890	20231024	2.61	9990	-29.23	20230419	6890	2.61	20231024	9990	-29.23	20230419	6890	2.61	20231024	0.77	N	036670	500	56 억	209573	N	N	N	N
36	20231025	130419	57	100.00	KOSDAQ		화학	N	N	N	N	N	7100	0	3	0.00	4751450	670	8.85	7110	7110	7050	9230	4970	7100	7091.72	1.86	-184	7240	7170	7030	6960	6820	7205	6995	56	2130	500	5110	10	1	11270000	800	4.49	0.78	12	0.01	1581.00	9083.00	9990	20230419	-28.93	6890	20231024	3.05	9990	-28.93	20230419	6890	3.05	20231024	9990	-28.93	20230419	6890	3.05	20231024	0.77	N	036670	500	56 억	209573	N	N	N	N
37	20231025	120418	57	100.00	KOSDAQ		화학	N	N	N	N	N	7100	0	3	0.00	3295950	465	6.15	7110	7110	7050	9230	4970	7100	7088.06	1.86	-184	7240	7170	7030	6960	6820	7205	6995	56	2130	500	5110	10	1	11270000	800	4.49	0.78	12	0.00	1581.00	9083.00	9990	20230419	-28.93	6890	20231024	3.05	9990	-28.93	20230419	6890	3.05	20231024	9990	-28.93	20230419	6890	3.05	20231024	0.77	N	036670	500	56 억	209573	N	N	N	N
38	20231025	110418	57	100.00	KOSDAQ		화학	N	N	N	N	N	7090	-10	5	-0.14	2522590	356	4.70	7110	7110	7050	9230	4970	7100	7085.93	1.86	-184	7240	7170	7030	6960	6820	7205	6995	56	2130	500	5110	10	1	11270000	799	4.48	0.78	12	0.00	1581.00	9083.00	9990	20230419	-29.03	6890	20231024	2.90	9990	-29.03	20230419	6890	2.90	20231024	9990	-29.03	20230419	6890	2.90	20231024	0.77	N	036670	500	56 억	209573	N	N	N	N
39	20231025	100419	57	100.00	KOSDAQ		화학	N	N	N	N	N	7090	-10	5	-0.14	1551190	219	2.89	7110	7110	7050	9230	4970	7100	7083.06	1.86	-184	7240	7170	7030	6960	6820	7205	6995	56	2130	500	5110	10	1	11270000	799	4.48	0.78	12	0.00	1581.00	9083.00	9990	20230419	-29.03	6890	20231024	2.90	9990	-29.03	20230419	6890	2.90	20231024	9990	-29.03	20230419	6890	2.90	20231024	0.77	N	036670	500	56 억	209573	N	N	N	N
40	20231025	090418	57	100.00	KOSDAQ		화학	N	N	N	N	N	7060	-40	5	-0.56	525330	74	0.98	7110	7110	7060	9230	4970	7100	7099.05	1.86	-73	7240	7170	7030	6960	6820	7205	6995	56	2130	500	5110	10	1	11270000	796	4.47	0.78	12	0.00	1581.00	9083.00	9990	20230419	-29.33	6890	20231024	2.47	9990	-29.33	20230419	6890	2.47	20231024	9990	-29.33	20230419	6890	2.47	20231024	0.77	N	036670	500	56 억	209573	N	N	N	N
41	20231024	160409	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	7100	40	2	0.57	52800720	7566	133.89	7060	7100	6890	9170	4950	7060	6978.68	1.86	-566	7140	7100	7020	6980	6900	7120	7000	56	2110	500	5080	10	1	11270000	800	4.49	0.78	12	0.07	1581.00	9083.00	9990	20230419	-28.93	6890	20231024	3.05	9990	-28.93	20230419	6890	3.05	20231024	9990	-28.93	20230419	6890	3.05	20231024	0.77	N	036670	500	56 억	210140	N	N	N	N
42	20231024	150416	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	7030	-30	5	-0.42	35636860	5103	90.30	7060	7060	6890	9170	4950	7060	6983.51	1.86	-483	7140	7100	7020	6980	6900	7120	7000	56	2110	500	5080	10	1	11270000	792	4.45	0.77	12	0.05	1581.00	9083.00	9990	20230419	-29.63	6890	20231024	2.03	9990	-29.63	20230419	6890	2.03	20231024	9990	-29.63	20230419	6890	2.03	20231024	0.77	N	036670	500	56 억	210140	N	N	N	N
43	20231024	140408	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	7010	-50	5	-0.71	27416690	3928	69.51	7060	7060	6890	9170	4950	7060	6979.81	1.86	-447	7140	7100	7020	6980	6900	7120	7000	56	2110	500	5080	10	1	11270000	790	4.43	0.77	12	0.03	1581.00	9083.00	9990	20230419	-29.83	6890	20231024	1.74	9990	-29.83	20230419	6890	1.74	20231024	9990	-29.83	20230419	6890	1.74	20231024	0.77	N	036670	500	56 억	210140	N	N	N	N
44	20231024	130415	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	6980	-80	5	-1.13	12222650	1753	31.02	7060	7060	6890	9170	4950	7060	6972.42	1.86	-429	7140	7100	7020	6980	6900	7120	7000	56	2110	500	5080	10	1	11270000	787	4.41	0.77	12	0.02	1581.00	9083.00	9990	20230419	-30.13	6890	20231024	1.31	9990	-30.13	20230419	6890	1.31	20231024	9990	-30.13	20230419	6890	1.31	20231024	0.77	N	036670	500	56 억	210140	N	N	N	N
45	20231024	120419	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	6980	-80	5	-1.13	10363670	1486	26.30	7060	7060	6890	9170	4950	7060	6974.21	1.86	-392	7140	7100	7020	6980	6900	7120	7000	56	2110	500	5080	10	1	11270000	787	4.41	0.77	12	0.01	1581.00	9083.00	9990	20230419	-30.13	6890	20231024	1.31	9990	-30.13	20230419	6890	1.31	20231024	9990	-30.13	20230419	6890	1.31	20231024	0.77	N	036670	500	56 억	210140	N	N	N	N
46	20231024	110413	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	6990	-70	5	-0.99	9386260	1346	23.82	7060	7060	6890	9170	4950	7060	6973.45	1.86	-370	7140	7100	7020	6980	6900	7120	7000	56	2110	500	5080	10	1	11270000	788	4.42	0.77	12	0.01	1581.00	9083.00	9990	20230419	-30.03	6890	20231024	1.45	9990	-30.03	20230419	6890	1.45	20231024	9990	-30.03	20230419	6890	1.45	20231024	0.77	N	036670	500	56 억	210140	N	N	N	N
47	20231024	100410	57	100.00	KOSDAQ		화학	N	N	N	N	N	6980	-80	5	-1.13	3335920	475	8.41	7060	7060	6980	9170	4950	7060	7022.99	1.86	-222	7140	7100	7020	6980	6900	7120	7000	56	2110	500	5080	10	1	11270000	787	4.41	0.77	12	0.00	1581.00	9083.00	9990	20230419	-30.13	6940	20231005	0.58	9990	-30.13	20230419	6940	0.58	20231005	9990	-30.13	20230419	6940	0.58	20231005	0.77	N	036670	500	56 억	210140	N	N	N	N
48	20231024	090413	57	100.00	KOSDAQ		화학	N	N	N	N	N	7050	-10	5	-0.14	211790	30	0.53	7060	7060	7050	9170	4950	7060	7059.67	1.86	-14	7140	7100	7020	6980	6900	7120	7000	56	2110	500	5080	10	1	11270000	795	4.46	0.78	12	0.00	1581.00	9083.00	9990	20230419	-29.43	6940	20231005	1.59	9990	-29.43	20230419	6940	1.59	20231005	9990	-29.43	20230419	6940	1.59	20231005	0.77	N	036670	500	56 억	210140	N	N	N	N
49	20231023	160408	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	7060	70	2	1.00	39599740	5646	85.29	6960	7060	6940	9080	4900	6990	7013.77	1.87	-855	7203	7096	7043	6936	6883	7070	6910	56	2090	500	5030	10	1	11270000	796	4.47	0.78	12	0.05	1581.00	9083.00	9990	20230419	-29.33	6940	20231023	1.73	9990	-29.33	20230419	6940	1.73	20231023	9990	-29.33	20230419	6940	1.73	20231023	0.78	N	036670	500	56 억	210988	N	N	N	N
50	20231023	150408	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	6970	-20	5	-0.29	37787250	5387	81.37	6960	7060	6940	9080	4900	6990	7014.53	1.87	-840	7203	7096	7043	6936	6883	7070	6910	56	2090	500	5030	10	1	11270000	786	4.41	0.77	12	0.05	1581.00	9083.00	9990	20230419	-30.23	6940	20231023	0.43	9990	-30.23	20230419	6940	0.43	20231023	9990	-30.23	20230419	6940	0.43	20231023	0.78	N	036670	500	56 억	210988	N	N	N	N
51	20231023	140409	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	6970	-20	5	-0.29	36296740	5173	78.14	6960	7060	6940	9080	4900	6990	7016.57	1.87	-726	7203	7096	7043	6936	6883	7070	6910	56	2090	500	5030	10	1	11270000	786	4.41	0.77	12	0.05	1581.00	9083.00	9990	20230419	-30.23	6940	20231023	0.43	9990	-30.23	20230419	6940	0.43	20231023	9990	-30.23	20230419	6940	0.43	20231023	0.78	N	036670	500	56 억	210988	N	N	N	N
52	20231023	130410	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	7010	20	2	0.29	12167270	1736	26.22	6960	7060	6940	9080	4900	6990	7008.80	1.87	-342	7203	7096	7043	6936	6883	7070	6910	56	2090	500	5030	10	1	11270000	790	4.43	0.77	12	0.02	1581.00	9083.00	9990	20230419	-29.83	6940	20231023	1.01	9990	-29.83	20230419	6940	1.01	20231023	9990	-29.83	20230419	6940	1.01	20231023	0.78	N	036670	500	56 억	210988	N	N	N	N
53	20231023	120407	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	7000	10	2	0.14	11831400	1688	25.50	6960	7060	6940	9080	4900	6990	7009.12	1.87	-315	7203	7096	7043	6936	6883	7070	6910	56	2090	500	5030	10	1	11270000	789	4.43	0.77	12	0.01	1581.00	9083.00	9990	20230419	-29.93	6940	20231023	0.86	9990	-29.93	20230419	6940	0.86	20231023	9990	-29.93	20230419	6940	0.86	20231023	0.78	N	036670	500	56 억	210988	N	N	N	N
54	20231023	110407	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	7000	10	2	0.14	10051740	1434	21.66	6960	7060	6940	9080	4900	6990	7009.58	1.87	-260	7203	7096	7043	6936	6883	7070	6910	56	2090	500	5030	10	1	11270000	789	4.43	0.77	12	0.01	1581.00	9083.00	9990	20230419	-29.93	6940	20231023	0.86	9990	-29.93	20230419	6940	0.86	20231023	9990	-29.93	20230419	6940	0.86	20231023	0.78	N	036670	500	56 억	210988	N	N	N	N
55	20231023	100404	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	7050	60	2	0.86	7978070	1139	17.21	6960	7060	6940	9080	4900	6990	7004.45	1.87	-176	7203	7096	7043	6936	6883	7070	6910	56	2090	500	5030	10	1	11270000	795	4.46	0.78	12	0.01	1581.00	9083.00	9990	20230419	-29.43	6940	20231023	1.59	9990	-29.43	20230419	6940	1.59	20231023	9990	-29.43	20230419	6940	1.59	20231023	0.78	N	036670	500	56 억	210988	N	N	N	N
56	20231023	090411	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	7040	50	2	0.72	1829560	263	3.97	6960	7040	6940	9080	4900	6990	6956.50	1.87	-1	7203	7096	7043	6936	6883	7070	6910	56	2090	500	5030	10	1	11270000	793	4.45	0.78	12	0.00	1581.00	9083.00	9990	20230419	-29.53	6940	20231023	1.44	9990	-29.53	20230419	6940	1.44	20231023	9990	-29.53	20230419	6940	1.44	20231023	0.78	N	036670	500	56 억	210988	N	N	N	N
57	20231020	160408	57	100.00	KOSDAQ		화학	N	N	N	N	N	6990	-100	5	-1.41	46633680	6620	93.23	7060	7150	6990	9210	4970	7090	7044.36	1.88	-827	7350	7220	7150	7020	6950	7185	6985	56	2120	500	5100	10	1	11270000	788	4.42	0.77	12	0.06	1581.00	9083.00	9990	20230419	-30.03	6940	20231005	0.72	9990	-30.03	20230419	6940	0.72	20231005	9990	-30.03	20230419	6940	0.72	20231005	0.78	N	036670	500	56 억	211815	N	N	N	N
58	20231020	150407	57	100.00	KOSDAQ		화학	N	N	N	N	N	7030	-60	5	-0.85	35570000	5051	71.13	7060	7150	6990	9210	4970	7090	7042.17	1.88	-704	7350	7220	7150	7020	6950	7185	6985	56	2120	500	5100	10	1	11270000	792	4.45	0.77	12	0.04	1581.00	9083.00	9990	20230419	-29.63	6940	20231005	1.30	9990	-29.63	20230419	6940	1.30	20231005	9990	-29.63	20230419	6940	1.30	20231005	0.78	N	036670	500	56 억	211815	N	N	N	N
59	20231020	140409	57	100.00	KOSDAQ		화학	N	N	N	N	N	7110	20	2	0.28	34582910	4911	69.16	7060	7150	6990	9210	4970	7090	7041.93	1.88	-675	7350	7220	7150	7020	6950	7185	6985	56	2120	500	5100	10	1	11270000	801	4.50	0.78	12	0.04	1581.00	9083.00	9990	20230419	-28.83	6940	20231005	2.45	9990	-28.83	20230419	6940	2.45	20231005	9990	-28.83	20230419	6940	2.45	20231005	0.78	N	036670	500	56 억	211815	N	N	N	N
60	20231020	130359	57	100.00	KOSDAQ		화학	N	N	N	N	N	7030	-60	5	-0.85	18716800	2660	37.46	7060	7150	6990	9210	4970	7090	7036.39	1.88	-556	7350	7220	7150	7020	6950	7185	6985	56	2120	500	5100	10	1	11270000	792	4.45	0.77	12	0.02	1581.00	9083.00	9990	20230419	-29.63	6940	20231005	1.30	9990	-29.63	20230419	6940	1.30	20231005	9990	-29.63	20230419	6940	1.30	20231005	0.78	N	036670	500	56 억	211815	N	N	N	N
61	20231020	120404	57	100.00	KOSDAQ		화학	N	N	N	N	N	7010	-80	5	-1.13	17479520	2484	34.98	7060	7150	6990	9210	4970	7090	7036.84	1.88	-556	7350	7220	7150	7020	6950	7185	6985	56	2120	500	5100	10	1	11270000	790	4.43	0.77	12	0.02	1581.00	9083.00	9990	20230419	-29.83	6940	20231005	1.01	9990	-29.83	20230419	6940	1.01	20231005	9990	-29.83	20230419	6940	1.01	20231005	0.78	N	036670	500	56 억	211815	N	N	N	N
62	20231020	110409	57	100.00	KOSDAQ		화학	N	N	N	N	N	7000	-90	5	-1.27	16526210	2348	33.07	7060	7150	6990	9210	4970	7090	7038.42	1.88	-464	7350	7220	7150	7020	6950	7185	6985	56	2120	500	5100	10	1	11270000	789	4.43	0.77	12	0.02	1581.00	9083.00	9990	20230419	-29.93	6940	20231005	0.86	9990	-29.93	20230419	6940	0.86	20231005	9990	-29.93	20230419	6940	0.86	20231005	0.78	N	036670	500	56 억	211815	N	N	N	N
63	20231020	100405	57	100.00	KOSDAQ		화학	N	N	N	N	N	7080	-10	5	-0.14	6176170	873	12.29	7060	7150	7040	9210	4970	7090	7074.65	1.88	-348	7350	7220	7150	7020	6950	7185	6985	56	2120	500	5100	10	1	11270000	798	4.48	0.78	12	0.01	1581.00	9083.00	9990	20230419	-29.13	6940	20231005	2.02	9990	-29.13	20230419	6940	2.02	20231005	9990	-29.13	20230419	6940	2.02	20231005	0.78	N	036670	500	56 억	211815	N	N	N	N
64	20231020	090407	57	100.00	KOSDAQ		화학	N	N	N	N	N	7060	-30	5	-0.42	783660	111	1.56	7060	7060	7060	9210	4970	7090	7060.00	1.88	-77	7350	7220	7150	7020	6950	7185	6985	56	2120	500	5100	10	1	11270000	796	4.47	0.78	12	0.00	1581.00	9083.00	9990	20230419	-29.33	6940	20231005	1.73	9990	-29.33	20230419	6940	1.73	20231005	9990	-29.33	20230419	6940	1.73	20231005	0.78	N	036670	500	56 억	211815	N	N	N	N
65	20231019	160404	57	100.00	KOSDAQ		화학	N	N	N	N	N	7090	-160	5	-2.21	50825350	7095	178.04	7170	7280	7080	9420	5080	7250	7163.80	1.88	-349	7356	7302	7196	7142	7036	7330	7170	56	2170	500	5220	10	1	11270000	799	4.48	0.78	12	0.06	1581.00	9083.00	9990	20230419	-29.03	6940	20231005	2.16	9990	-29.03	20230419	6940	2.16	20231005	9990	-29.03	20230419	6940	2.16	20231005	0.78	N	036670	500	56 억	212164	N	N	N	N
66	20231019	150402	57	100.00	KOSDAQ		화학	N	N	N	N	N	7080	-170	5	-2.34	48414610	6755	169.51	7170	7280	7080	9420	5080	7250	7167.23	1.88	-281	7356	7302	7196	7142	7036	7330	7170	56	2170	500	5220	10	1	11270000	798	4.48	0.78	12	0.06	1581.00	9083.00	9990	20230419	-29.13	6940	20231005	2.02	9990	-29.13	20230419	6940	2.02	20231005	9990	-29.13	20230419	6940	2.02	20231005	0.78	N	036670	500	56 억	212164	N	N	N	N
67	20231019	140404	57	100.00	KOSDAQ		화학	N	N	N	N	N	7150	-100	5	-1.38	30253200	4199	105.37	7170	7280	7120	9420	5080	7250	7204.86	1.88	-290	7356	7302	7196	7142	7036	7330	7170	56	2170	500	5220	10	1	11270000	806	4.52	0.79	12	0.04	1581.00	9083.00	9990	20230419	-28.43	6940	20231005	3.03	9990	-28.43	20230419	6940	3.03	20231005	9990	-28.43	20230419	6940	3.03	20231005	0.78	N	036670	500	56 억	212164	N	N	N	N
68	20231019	130401	57	100.00	KOSDAQ		화학	N	N	N	N	N	7210	-40	5	-0.55	10361650	1435	36.01	7170	7280	7120	9420	5080	7250	7220.66	1.88	-268	7356	7302	7196	7142	7036	7330	7170	56	2170	500	5220	10	1	11270000	813	4.56	0.79	12	0.01	1581.00	9083.00	9990	20230419	-27.83	6940	20231005	3.89	9990	-27.83	20230419	6940	3.89	20231005	9990	-27.83	20230419	6940	3.89	20231005	0.78	N	036670	500	56 억	212164	N	N	N	N
69	20231019	120402	57	100.00	KOSDAQ		화학	N	N	N	N	N	7170	-80	5	-1.10	10159840	1407	35.31	7170	7280	7120	9420	5080	7250	7220.92	1.88	-267	7356	7302	7196	7142	7036	7330	7170	56	2170	500	5220	10	1	11270000	808	4.54	0.79	12	0.01	1581.00	9083.00	9990	20230419	-28.23	6940	20231005	3.31	9990	-28.23	20230419	6940	3.31	20231005	9990	-28.23	20230419	6940	3.31	20231005	0.78	N	036670	500	56 억	212164	N	N	N	N
70	20231019	110404	57	100.00	KOSDAQ		화학	N	N	N	N	N	7250	0	3	0.00	9713350	1345	33.75	7170	7280	7120	9420	5080	7250	7221.82	1.88	-267	7356	7302	7196	7142	7036	7330	7170	56	2170	500	5220	10	1	11270000	817	4.59	0.80	12	0.01	1581.00	9083.00	9990	20230419	-27.43	6940	20231005	4.47	9990	-27.43	20230419	6940	4.47	20231005	9990	-27.43	20230419	6940	4.47	20231005	0.78	N	036670	500	56 억	212164	N	N	N	N
71	20231019	100401	57	100.00	KOSDAQ		화학	N	N	N	N	N	7160	-90	5	-1.24	2953050	412	10.34	7170	7250	7120	9420	5080	7250	7167.60	1.88	-116	7356	7302	7196	7142	7036	7330	7170	56	2170	500	5220	10	1	11270000	807	4.53	0.79	12	0.00	1581.00	9083.00	9990	20230419	-28.33	6940	20231005	3.17	9990	-28.33	20230419	6940	3.17	20231005	9990	-28.33	20230419	6940	3.17	20231005	0.78	N	036670	500	56 억	212164	N	N	N	N
72	20231019	090404	57	100.00	KOSDAQ		화학	N	N	N	N	N	7160	-90	5	-1.24	809690	113	2.84	7170	7170	7160	9420	5080	7250	7165.40	1.88	-82	7356	7302	7196	7142	7036	7330	7170	56	2170	500	5220	10	1	11270000	807	4.53	0.79	12	0.00	1581.00	9083.00	9990	20230419	-28.33	6940	20231005	3.17	9990	-28.33	20230419	6940	3.17	20231005	9990	-28.33	20230419	6940	3.17	20231005	0.78	N	036670	500	56 억	212164	N	N	N	N
73	20231018	160405	57	100.00	KOSDAQ		화학	N	N	N	N	N	7250	110	2	1.54	28508180	3985	88.89	7140	7250	7090	9280	5000	7140	7153.87	1.89	-323	7206	7172	7136	7102	7066	7155	7085	56	2140	500	5140	10	1	11270000	817	4.59	0.80	12	0.04	1581.00	9083.00	9990	20230419	-27.43	6940	20231005	4.47	9990	-27.43	20230419	6940	4.47	20231005	9990	-27.43	20230419	6940	4.47	20231005	0.78	N	036670	500	56 억	212487	N	N	N	N
74	20231018	150400	57	100.00	KOSDAQ		화학	N	N	N	N	N	7210	70	2	0.98	27753330	3880	86.55	7140	7250	7090	9280	5000	7140	7152.92	1.89	-323	7206	7172	7136	7102	7066	7155	7085	56	2140	500	5140	10	1	11270000	813	4.56	0.79	12	0.03	1581.00	9083.00	9990	20230419	-27.83	6940	20231005	3.89	9990	-27.83	20230419	6940	3.89	20231005	9990	-27.83	20230419	6940	3.89	20231005	0.78	N	036670	500	56 억	212487	N	N	N	N
75	20231018	140358	57	100.00	KOSDAQ		화학	N	N	N	N	N	7110	-30	5	-0.42	24779940	3466	77.31	7140	7250	7090	9280	5000	7140	7149.43	1.89	-258	7206	7172	7136	7102	7066	7155	7085	56	2140	500	5140	10	1	11270000	801	4.50	0.78	12	0.03	1581.00	9083.00	9990	20230419	-28.83	6940	20231005	2.45	9990	-28.83	20230419	6940	2.45	20231005	9990	-28.83	20230419	6940	2.45	20231005	0.78	N	036670	500	56 억	212487	N	N	N	N
76	20231018	130356	57	100.00	KOSDAQ		화학	N	N	N	N	N	7140	0	3	0.00	11813800	1656	36.94	7140	7150	7090	9280	5000	7140	7133.94	1.89	-170	7206	7172	7136	7102	7066	7155	7085	56	2140	500	5140	10	1	11270000	805	4.52	0.79	12	0.01	1581.00	9083.00	9990	20230419	-28.53	6940	20231005	2.88	9990	-28.53	20230419	6940	2.88	20231005	9990	-28.53	20230419	6940	2.88	20231005	0.78	N	036670	500	56 억	212487	N	N	N	N
77	20231018	120402	57	100.00	KOSDAQ		화학	N	N	N	N	N	7140	0	3	0.00	8266740	1159	25.85	7140	7150	7090	9280	5000	7140	7132.65	1.89	-138	7206	7172	7136	7102	7066	7155	7085	56	2140	500	5140	10	1	11270000	805	4.52	0.79	12	0.01	1581.00	9083.00	9990	20230419	-28.53	6940	20231005	2.88	9990	-28.53	20230419	6940	2.88	20231005	9990	-28.53	20230419	6940	2.88	20231005	0.78	N	036670	500	56 억	212487	N	N	N	N
78	20231018	110359	57	100.00	KOSDAQ		화학	N	N	N	N	N	7140	0	3	0.00	6940000	973	21.70	7140	7150	7090	9280	5000	7140	7132.58	1.89	-111	7206	7172	7136	7102	7066	7155	7085	56	2140	500	5140	10	1	11270000	805	4.52	0.79	12	0.01	1581.00	9083.00	9990	20230419	-28.53	6940	20231005	2.88	9990	-28.53	20230419	6940	2.88	20231005	9990	-28.53	20230419	6940	2.88	20231005	0.78	N	036670	500	56 억	212487	N	N	N	N
79	20231018	100401	57	100.00	KOSDAQ		화학	N	N	N	N	N	7140	0	3	0.00	6497760	911	20.32	7140	7150	7090	9280	5000	7140	7132.56	1.89	-89	7206	7172	7136	7102	7066	7155	7085	56	2140	500	5140	10	1	11270000	805	4.52	0.79	12	0.01	1581.00	9083.00	9990	20230419	-28.53	6940	20231005	2.88	9990	-28.53	20230419	6940	2.88	20231005	9990	-28.53	20230419	6940	2.88	20231005	0.78	N	036670	500	56 억	212487	N	N	N	N
80	20231018	090359	57	100.00	KOSDAQ		화학	N	N	N	N	N	7140	0	3	0.00	278460	39	0.87	7140	7140	7140	9280	5000	7140	7140.00	1.89	-22	7206	7172	7136	7102	7066	7155	7085	56	2140	500	5140	10	1	11270000	805	4.52	0.79	12	0.00	1581.00	9083.00	9990	20230419	-28.53	6940	20231005	2.88	9990	-28.53	20230419	6940	2.88	20231005	9990	-28.53	20230419	6940	2.88	20231005	0.78	N	036670	500	56 억	212487	N	N	N	N
81	20231017	160401	57	100.00	KOSDAQ		화학	N	N	N	N	N	7140	-30	5	-0.42	31857420	4472	154.15	7150	7170	7100	9320	5020	7170	7123.75	1.89	-294	7370	7270	7210	7110	7050	7240	7080	56	2150	500	5160	10	1	11270000	805	4.52	0.79	12	0.04	1581.00	9083.00	9990	20230419	-28.53	6940	20231005	2.88	9990	-28.53	20230419	6940	2.88	20231005	9990	-28.53	20230419	6940	2.88	20231005	0.77	N	036670	500	56 억	212781	N	N	N	N
82	20231017	150400	57	100.00	KOSDAQ		화학	N	N	N	N	N	7120	-50	5	-0.70	31522090	4425	152.53	7150	7170	7100	9320	5020	7170	7123.64	1.89	-285	7370	7270	7210	7110	7050	7240	7080	56	2150	500	5160	10	1	11270000	802	4.50	0.78	12	0.04	1581.00	9083.00	9990	20230419	-28.73	6940	20231005	2.59	9990	-28.73	20230419	6940	2.59	20231005	9990	-28.73	20230419	6940	2.59	20231005	0.77	N	036670	500	56 억	212781	N	N	N	N
83	20231017	140401	57	100.00	KOSDAQ		화학	N	N	N	N	N	7100	-70	5	-0.98	18899340	2652	91.42	7150	7170	7100	9320	5020	7170	7126.45	1.89	-268	7370	7270	7210	7110	7050	7240	7080	56	2150	500	5160	10	1	11270000	800	4.49	0.78	12	0.02	1581.00	9083.00	9990	20230419	-28.93	6940	20231005	2.31	9990	-28.93	20230419	6940	2.31	20231005	9990	-28.93	20230419	6940	2.31	20231005	0.77	N	036670	500	56 억	212781	N	N	N	N
84	20231017	130359	57	100.00	KOSDAQ		화학	N	N	N	N	N	7130	-40	5	-0.56	12945380	1815	62.56	7150	7170	7100	9320	5020	7170	7132.44	1.89	-191	7370	7270	7210	7110	7050	7240	7080	56	2150	500	5160	10	1	11270000	804	4.51	0.78	12	0.02	1581.00	9083.00	9990	20230419	-28.63	6940	20231005	2.74	9990	-28.63	20230419	6940	2.74	20231005	9990	-28.63	20230419	6940	2.74	20231005	0.77	N	036670	500	56 억	212781	N	N	N	N
85	20231017	120401	57	100.00	KOSDAQ		화학	N	N	N	N	N	7110	-60	5	-0.84	10218840	1432	49.36	7150	7170	7100	9320	5020	7170	7136.06	1.89	-99	7370	7270	7210	7110	7050	7240	7080	56	2150	500	5160	10	1	11270000	801	4.50	0.78	12	0.01	1581.00	9083.00	9990	20230419	-28.83	6940	20231005	2.45	9990	-28.83	20230419	6940	2.45	20231005	9990	-28.83	20230419	6940	2.45	20231005	0.77	N	036670	500	56 억	212781	N	N	N	N
86	20231017	110356	57	100.00	KOSDAQ		화학	N	N	N	N	N	7150	-20	5	-0.28	4188050	585	20.17	7150	7170	7150	9320	5020	7170	7159.06	1.89	-99	7370	7270	7210	7110	7050	7240	7080	56	2150	500	5160	10	1	11270000	806	4.52	0.79	12	0.01	1581.00	9083.00	9990	20230419	-28.43	6940	20231005	3.03	9990	-28.43	20230419	6940	3.03	20231005	9990	-28.43	20230419	6940	3.03	20231005	0.77	N	036670	500	56 억	212781	N	N	N	N
87	20231017	100355	57	100.00	KOSDAQ		화학	N	N	N	N	N	7160	-10	5	-0.14	2284140	319	11.00	7150	7170	7150	9320	5020	7170	7160.31	1.89	-8	7370	7270	7210	7110	7050	7240	7080	56	2150	500	5160	10	1	11270000	807	4.53	0.79	12	0.00	1581.00	9083.00	9990	20230419	-28.33	6940	20231005	3.17	9990	-28.33	20230419	6940	3.17	20231005	9990	-28.33	20230419	6940	3.17	20231005	0.77	N	036670	500	56 억	212781	N	N	N	N
88	20231017	090358	57	100.00	KOSDAQ		화학	N	N	N	N	N	7150	-20	5	-0.28	278860	39	1.34	7150	7160	7150	9320	5020	7170	7150.26	1.89	-3	7370	7270	7210	7110	7050	7240	7080	56	2150	500	5160	10	1	11270000	806	4.52	0.79	12	0.00	1581.00	9083.00	9990	20230419	-28.43	6940	20231005	3.03	9990	-28.43	20230419	6940	3.03	20231005	9990	-28.43	20230419	6940	3.03	20231005	0.77	N	036670	500	56 억	212781	N	N	N	N
89	20231016	160357	57	100.00	KOSDAQ		화학	N	N	N	N	N	7170	-110	5	-1.51	20855530	2901	217.14	7310	7310	7150	9460	5100	7280	7189.08	1.89	-323	7440	7360	7310	7230	7180	7335	7205	56	2180	500	5240	10	1	11270000	808	4.54	0.79	12	0.03	1581.00	9083.00	9990	20230419	-28.23	6940	20231005	3.31	9990	-28.23	20230419	6940	3.31	20231005	9990	-28.23	20230419	6940	3.31	20231005	0.78	N	036670	500	56 억	213104	N	N	N	N
90	20231016	150356	57	100.00	KOSDAQ		화학	N	N	N	N	N	7150	-130	5	-1.79	20167890	2805	209.96	7310	7310	7150	9460	5100	7280	7189.98	1.89	-295	7440	7360	7310	7230	7180	7335	7205	56	2180	500	5240	10	1	11270000	806	4.52	0.79	12	0.02	1581.00	9083.00	9990	20230419	-28.43	6940	20231005	3.03	9990	-28.43	20230419	6940	3.03	20231005	9990	-28.43	20230419	6940	3.03	20231005	0.78	N	036670	500	56 억	213104	N	N	N	N
91	20231016	140356	57	100.00	KOSDAQ		화학	N	N	N	N	N	7160	-120	5	-1.65	20053470	2789	208.76	7310	7310	7150	9460	5100	7280	7190.20	1.89	-280	7440	7360	7310	7230	7180	7335	7205	56	2180	500	5240	10	1	11270000	807	4.53	0.79	12	0.02	1581.00	9083.00	9990	20230419	-28.33	6940	20231005	3.17	9990	-28.33	20230419	6940	3.17	20231005	9990	-28.33	20230419	6940	3.17	20231005	0.78	N	036670	500	56 억	213104	N	N	N	N
92	20231016	130356	57	100.00	KOSDAQ		화학	N	N	N	N	N	7160	-120	5	-1.65	19416230	2700	202.10	7310	7310	7150	9460	5100	7280	7191.20	1.89	-234	7440	7360	7310	7230	7180	7335	7205	56	2180	500	5240	10	1	11270000	807	4.53	0.79	12	0.02	1581.00	9083.00	9990	20230419	-28.33	6940	20231005	3.17	9990	-28.33	20230419	6940	3.17	20231005	9990	-28.33	20230419	6940	3.17	20231005	0.78	N	036670	500	56 억	213104	N	N	N	N
93	20231016	120356	57	100.00	KOSDAQ		화학	N	N	N	N	N	7160	-120	5	-1.65	17328300	2408	180.24	7310	7310	7150	9460	5100	7280	7196.14	1.89	-199	7440	7360	7310	7230	7180	7335	7205	56	2180	500	5240	10	1	11270000	807	4.53	0.79	12	0.02	1581.00	9083.00	9990	20230419	-28.33	6940	20231005	3.17	9990	-28.33	20230419	6940	3.17	20231005	9990	-28.33	20230419	6940	3.17	20231005	0.78	N	036670	500	56 억	213104	N	N	N	N
94	20231016	110355	57	100.00	KOSDAQ		화학	N	N	N	N	N	7170	-110	5	-1.51	15788290	2193	164.15	7310	7310	7150	9460	5100	7280	7199.40	1.89	-143	7440	7360	7310	7230	7180	7335	7205	56	2180	500	5240	10	1	11270000	808	4.54	0.79	12	0.02	1581.00	9083.00	9990	20230419	-28.23	6940	20231005	3.31	9990	-28.23	20230419	6940	3.31	20231005	9990	-28.23	20230419	6940	3.31	20231005	0.78	N	036670	500	56 억	213104	N	N	N	N
95	20231016	100351	57	100.00	KOSDAQ		화학	N	N	N	N	N	7220	-60	5	-0.82	7974130	1104	82.63	7310	7310	7190	9460	5100	7280	7222.94	1.89	-129	7440	7360	7310	7230	7180	7335	7205	56	2180	500	5240	10	1	11270000	814	4.57	0.79	12	0.01	1581.00	9083.00	9990	20230419	-27.73	6940	20231005	4.03	9990	-27.73	20230419	6940	4.03	20231005	9990	-27.73	20230419	6940	4.03	20231005	0.78	N	036670	500	56 억	213104	N	N	N	N
96	20231016	090353	57	100.00	KOSDAQ		화학	N	N	N	N	N	7240	-40	5	-0.55	398400	55	4.12	7310	7310	7240	9460	5100	7280	7243.64	1.89	-54	7440	7360	7310	7230	7180	7335	7205	56	2180	500	5240	10	1	11270000	816	4.58	0.80	12	0.00	1581.00	9083.00	9990	20230419	-27.53	6940	20231005	4.32	9990	-27.53	20230419	6940	4.32	20231005	9990	-27.53	20230419	6940	4.32	20231005	0.78	N	036670	500	56 억	213104	N	N	N	N
97	20231012	160402	57	100.00	KOSDAQ		화학	N	N	N	N	N	7340	-10	5	-0.14	7623400	1040	14.75	7270	7380	7270	9550	5150	7350	7330.19	1.90	-127	7616	7482	7266	7132	6916	7550	7200	56	2200	500	5290	10	1	11270000	827	4.64	0.81	12	0.01	1581.00	9083.00	9990	20230419	-26.53	6940	20231005	5.76	9990	-26.53	20230419	6940	5.76	20231005	9990	-26.53	20230419	6940	5.76	20231005	0.78	N	036670	500	56 억	213652	N	N	N	N
98	20231012	150356	57	100.00	KOSDAQ		화학	N	N	N	N	N	7330	-20	5	-0.27	6970660	951	13.49	7270	7380	7270	9550	5150	7350	7329.82	1.90	-69	7616	7482	7266	7132	6916	7550	7200	56	2200	500	5290	10	1	11270000	826	4.64	0.81	12	0.01	1581.00	9083.00	9990	20230419	-26.63	6940	20231005	5.62	9990	-26.63	20230419	6940	5.62	20231005	9990	-26.63	20230419	6940	5.62	20231005	0.78	N	036670	500	56 억	213652	N	N	N	N
99	20231012	140355	57	100.00	KOSDAQ		화학	N	N	N	N	N	7340	-10	5	-0.14	4805770	656	9.31	7270	7380	7270	9550	5150	7350	7325.87	1.90	-29	7616	7482	7266	7132	6916	7550	7200	56	2200	500	5290	10	1	11270000	827	4.64	0.81	12	0.01	1581.00	9083.00	9990	20230419	-26.53	6940	20231005	5.76	9990	-26.53	20230419	6940	5.76	20231005	9990	-26.53	20230419	6940	5.76	20231005	0.78	N	036670	500	56 억	213652	N	N	N	N
100	20231012	130355	57	100.00	KOSDAQ		화학	N	N	N	N	N	7340	-10	5	-0.14	4571150	624	8.85	7270	7380	7270	9550	5150	7350	7325.56	1.90	-29	7616	7482	7266	7132	6916	7550	7200	56	2200	500	5290	10	1	11270000	827	4.64	0.81	12	0.01	1581.00	9083.00	9990	20230419	-26.53	6940	20231005	5.76	9990	-26.53	20230419	6940	5.76	20231005	9990	-26.53	20230419	6940	5.76	20231005	0.78	N	036670	500	56 억	213652	N	N	N	N
101	20231012	120402	57	100.00	KOSDAQ		화학	N	N	N	N	N	7340	-10	5	-0.14	4285380	585	8.30	7270	7380	7270	9550	5150	7350	7325.44	1.90	-29	7616	7482	7266	7132	6916	7550	7200	56	2200	500	5290	10	1	11270000	827	4.64	0.81	12	0.01	1581.00	9083.00	9990	20230419	-26.53	6940	20231005	5.76	9990	-26.53	20230419	6940	5.76	20231005	9990	-26.53	20230419	6940	5.76	20231005	0.78	N	036670	500	56 억	213652	N	N	N	N
102	20231012	110359	57	100.00	KOSDAQ		화학	N	N	N	N	N	7340	-10	5	-0.14	2613090	357	5.06	7270	7380	7270	9550	5150	7350	7319.58	1.90	-14	7616	7482	7266	7132	6916	7550	7200	56	2200	500	5290	10	1	11270000	827	4.64	0.81	12	0.00	1581.00	9083.00	9990	20230419	-26.53	6940	20231005	5.76	9990	-26.53	20230419	6940	5.76	20231005	9990	-26.53	20230419	6940	5.76	20231005	0.78	N	036670	500	56 억	213652	N	N	N	N
103	20231012	100359	57	100.00	KOSDAQ		화학	N	N	N	N	N	7320	-30	5	-0.41	2026050	277	3.93	7270	7380	7270	9550	5150	7350	7314.26	1.90	-14	7616	7482	7266	7132	6916	7550	7200	56	2200	500	5290	10	1	11270000	825	4.63	0.81	12	0.00	1581.00	9083.00	9990	20230419	-26.73	6940	20231005	5.48	9990	-26.73	20230419	6940	5.48	20231005	9990	-26.73	20230419	6940	5.48	20231005	0.78	N	036670	500	56 억	213652	N	N	N	N
104	20231012	090359	57	100.00	KOSDAQ		화학	N	N	N	N	N	7310	-40	5	-0.54	837310	115	1.63	7270	7380	7270	9550	5150	7350	7280.96	1.90	-1	7616	7482	7266	7132	6916	7550	7200	56	2200	500	5290	10	1	11270000	824	4.62	0.80	12	0.00	1581.00	9083.00	9990	20230419	-26.83	6940	20231005	5.33	9990	-26.83	20230419	6940	5.33	20231005	9990	-26.83	20230419	6940	5.33	20231005	0.78	N	036670	500	56 억	213652	N	N	N	N
105	20231011	160356	57	100.00	KOSDAQ		화학	N	N	N	N	N	7350	200	2	2.80	51048630	7044	257.36	7050	7400	7050	9290	5010	7150	7247.11	1.90	-549	7190	7170	7130	7110	7070	7180	7120	56	2140	500	5140	10	1	11270000	828	4.65	0.81	12	0.06	1581.00	9083.00	9990	20230419	-26.43	6940	20231005	5.91	9990	-26.43	20230419	6940	5.91	20231005	9990	-26.43	20230419	6940	5.91	20231005	0.78	N	036670	500	56 억	214201	N	N	N	N
106	20231011	150356	57	100.00	KOSDAQ		화학	N	N	N	N	N	7380	230	2	3.22	48678040	6723	245.63	7050	7380	7050	9290	5010	7150	7240.52	1.90	-545	7190	7170	7130	7110	7070	7180	7120	56	2140	500	5140	10	1	11270000	832	4.67	0.81	12	0.06	1581.00	9083.00	9990	20230419	-26.13	6940	20231005	6.34	9990	-26.13	20230419	6940	6.34	20231005	9990	-26.13	20230419	6940	6.34	20231005	0.78	N	036670	500	56 억	214201	N	N	N	N
107	20231011	140401	57	100.00	KOSDAQ		화학	N	N	N	N	N	7180	30	2	0.42	29129910	4050	147.97	7050	7280	7050	9290	5010	7150	7192.57	1.90	-449	7190	7170	7130	7110	7070	7180	7120	56	2140	500	5140	10	1	11270000	809	4.54	0.79	12	0.04	1581.00	9083.00	9990	20230419	-28.13	6940	20231005	3.46	9990	-28.13	20230419	6940	3.46	20231005	9990	-28.13	20230419	6940	3.46	20231005	0.78	N	036670	500	56 억	214201	N	N	N	N
108	20231011	130354	57	100.00	KOSDAQ		화학	N	N	N	N	N	7280	130	2	1.82	24890430	3460	126.42	7050	7280	7050	9290	5010	7150	7193.77	1.90	-477	7190	7170	7130	7110	7070	7180	7120	56	2140	500	5140	10	1	11270000	820	4.60	0.80	12	0.03	1581.00	9083.00	9990	20230419	-27.13	6940	20231005	4.90	9990	-27.13	20230419	6940	4.90	20231005	9990	-27.13	20230419	6940	4.90	20231005	0.78	N	036670	500	56 억	214201	N	N	N	N
109	20231011	120402	57	100.00	KOSDAQ		화학	N	N	N	N	N	7140	-10	5	-0.14	8238700	1160	42.38	7050	7140	7050	9290	5010	7150	7102.33	1.90	-158	7190	7170	7130	7110	7070	7180	7120	56	2140	500	5140	10	1	11270000	805	4.52	0.79	12	0.01	1581.00	9083.00	9990	20230419	-28.53	6940	20231005	2.88	9990	-28.53	20230419	6940	2.88	20231005	9990	-28.53	20230419	6940	2.88	20231005	0.78	N	036670	500	56 억	214201	N	N	N	N
110	20231011	110358	57	100.00	KOSDAQ		화학	N	N	N	N	N	7140	-10	5	-0.14	7582100	1068	39.02	7050	7140	7050	9290	5010	7150	7099.34	1.90	-153	7190	7170	7130	7110	7070	7180	7120	56	2140	500	5140	10	1	11270000	805	4.52	0.79	12	0.01	1581.00	9083.00	9990	20230419	-28.53	6940	20231005	2.88	9990	-28.53	20230419	6940	2.88	20231005	9990	-28.53	20230419	6940	2.88	20231005	0.78	N	036670	500	56 억	214201	N	N	N	N
111	20231011	100355	57	100.00	KOSDAQ		화학	N	N	N	N	N	7130	-20	5	-0.28	5230810	738	26.96	7050	7130	7050	9290	5010	7150	7087.82	1.90	-33	7190	7170	7130	7110	7070	7180	7120	56	2140	500	5140	10	1	11270000	804	4.51	0.78	12	0.01	1581.00	9083.00	9990	20230419	-28.63	6940	20231005	2.74	9990	-28.63	20230419	6940	2.74	20231005	9990	-28.63	20230419	6940	2.74	20231005	0.78	N	036670	500	56 억	214201	N	N	N	N
112	20231011	090357	57	100.00	KOSDAQ		화학	N	N	N	N	N	7110	-40	5	-0.56	2630670	373	13.63	7050	7130	7050	9290	5010	7150	7052.73	1.90	124	7190	7170	7130	7110	7070	7180	7120	56	2140	500	5140	10	1	11270000	801	4.50	0.78	12	0.00	1581.00	9083.00	9990	20230419	-28.83	6940	20231005	2.45	9990	-28.83	20230419	6940	2.45	20231005	9990	-28.83	20230419	6940	2.45	20231005	0.78	N	036670	500	56 억	214201	N	N	N	N
113	20231010	160354	57	100.00	KOSDAQ		화학	N	N	N	N	N	7150	50	2	0.70	19448780	2737	38.78	7100	7150	7090	9230	4970	7100	7105.75	1.46	-100	7173	7136	7093	7056	7013	7115	7035	56	2130	500	5110	10	1	11270000	806	4.52	0.79	12	0.02	1581.00	9083.00	9990	20230419	-28.43	6940	20231005	3.03	9990	-28.43	20230419	6940	3.03	20231005	9990	-28.43	20230419	6940	3.03	20231005	0.79	N	036670	500	56 억	164301	N	N	N	N
114	20231010	150353	57	100.00	KOSDAQ		화학	N	N	N	N	N	7100	0	3	0.00	12672130	1783	25.26	7100	7150	7090	9230	4970	7100	7107.20	1.46	-102	7173	7136	7093	7056	7013	7115	7035	56	2130	500	5110	10	1	11270000	800	4.49	0.78	12	0.02	1581.00	9083.00	9990	20230419	-28.93	6940	20231005	2.31	9990	-28.93	20230419	6940	2.31	20231005	9990	-28.93	20230419	6940	2.31	20231005	0.79	N	036670	500	56 억	164301	N	N	N	N
115	20231010	140353	57	100.00	KOSDAQ		화학	N	N	N	N	N	7120	20	2	0.28	7020390	987	13.98	7100	7150	7090	9230	4970	7100	7112.86	1.46	-36	7173	7136	7093	7056	7013	7115	7035	56	2130	500	5110	10	1	11270000	802	4.50	0.78	12	0.01	1581.00	9083.00	9990	20230419	-28.73	6940	20231005	2.59	9990	-28.73	20230419	6940	2.59	20231005	9990	-28.73	20230419	6940	2.59	20231005	0.79	N	036670	500	56 억	164301	N	N	N	N
116	20231010	130351	57	100.00	KOSDAQ		화학	N	N	N	N	N	7110	10	2	0.14	6224890	875	12.40	7100	7150	7090	9230	4970	7100	7114.16	1.46	-16	7173	7136	7093	7056	7013	7115	7035	56	2130	500	5110	10	1	11270000	801	4.50	0.78	12	0.01	1581.00	9083.00	9990	20230419	-28.83	6940	20231005	2.45	9990	-28.83	20230419	6940	2.45	20231005	9990	-28.83	20230419	6940	2.45	20231005	0.79	N	036670	500	56 억	164301	N	N	N	N
117	20231010	120353	57	100.00	KOSDAQ		화학	N	N	N	N	N	7110	10	2	0.14	5079240	714	10.12	7100	7150	7090	9230	4970	7100	7113.78	1.46	51	7173	7136	7093	7056	7013	7115	7035	56	2130	500	5110	10	1	11270000	801	4.50	0.78	12	0.01	1581.00	9083.00	9990	20230419	-28.83	6940	20231005	2.45	9990	-28.83	20230419	6940	2.45	20231005	9990	-28.83	20230419	6940	2.45	20231005	0.79	N	036670	500	56 억	164301	N	N	N	N
118	20231010	110345	57	100.00	KOSDAQ		화학	N	N	N	N	N	7120	20	2	0.28	3662860	515	7.30	7100	7150	7090	9230	4970	7100	7112.35	1.46	51	7173	7136	7093	7056	7013	7115	7035	56	2130	500	5110	10	1	11270000	802	4.50	0.78	12	0.00	1581.00	9083.00	9990	20230419	-28.73	6940	20231005	2.59	9990	-28.73	20230419	6940	2.59	20231005	9990	-28.73	20230419	6940	2.59	20231005	0.79	N	036670	500	56 억	164301	N	N	N	N
119	20231010	100348	57	100.00	KOSDAQ		화학	N	N	N	N	N	7120	20	2	0.28	2139180	301	4.26	7100	7150	7090	9230	4970	7100	7106.91	1.46	51	7173	7136	7093	7056	7013	7115	7035	56	2130	500	5110	10	1	11270000	802	4.50	0.78	12	0.00	1581.00	9083.00	9990	20230419	-28.73	6940	20231005	2.59	9990	-28.73	20230419	6940	2.59	20231005	9990	-28.73	20230419	6940	2.59	20231005	0.79	N	036670	500	56 억	164301	N	N	N	N
120	20231010	090349	57	100.00	KOSDAQ		화학	N	N	N	N	N	7150	50	2	0.70	681660	96	1.36	7100	7150	7100	9230	4970	7100	7100.62	1.46	0	7173	7136	7093	7056	7013	7115	7035	56	2130	500	5110	10	1	11270000	806	4.52	0.79	12	0.00	1581.00	9083.00	9990	20230419	-28.43	6940	20231005	3.03	9990	-28.43	20230419	6940	3.03	20231005	9990	-28.43	20230419	6940	3.03	20231005	0.79	N	036670	500	56 억	164301	N	N	N	N
121	20231006	160352	57	100.00	KOSDAQ		화학	N	N	N	N	N	7100	50	2	0.71	50109790	7058	117.13	7110	7130	7050	9160	4940	7050	7099.72	1.46	6	7323	7186	7063	6926	6803	7125	6865	56	2110	500	5070	10	1	11270000	800	4.49	0.78	12	0.06	1581.00	9083.00	9990	20230419	-28.93	6940	20231005	2.31	9990	-28.93	20230419	6940	2.31	20231005	9990	-28.93	20230419	6940	2.31	20231005	0.80	N	036670	500	56 억	164294	N	N	N	N
122	20231006	150345	57	100.00	KOSDAQ		화학	N	N	N	N	N	7060	10	2	0.14	48006210	6760	112.18	7110	7130	7050	9160	4940	7050	7101.51	1.46	6	7323	7186	7063	6926	6803	7125	6865	56	2110	500	5070	10	1	11270000	796	4.47	0.78	12	0.06	1581.00	9083.00	9990	20230419	-29.33	6940	20231005	1.73	9990	-29.33	20230419	6940	1.73	20231005	9990	-29.33	20230419	6940	1.73	20231005	0.80	N	036670	500	56 억	164294	N	N	N	N
123	20231006	140346	57	100.00	KOSDAQ		화학	N	N	N	N	N	7060	10	2	0.14	39651650	5577	92.55	7110	7130	7050	9160	4940	7050	7109.85	1.46	6	7323	7186	7063	6926	6803	7125	6865	56	2110	500	5070	10	1	11270000	796	4.47	0.78	12	0.05	1581.00	9083.00	9990	20230419	-29.33	6940	20231005	1.73	9990	-29.33	20230419	6940	1.73	20231005	9990	-29.33	20230419	6940	1.73	20231005	0.80	N	036670	500	56 억	164294	N	N	N	N
124	20231006	130345	57	100.00	KOSDAQ		화학	N	N	N	N	N	7070	20	2	0.28	37542130	5278	87.59	7110	7130	7050	9160	4940	7050	7112.95	1.46	7	7323	7186	7063	6926	6803	7125	6865	56	2110	500	5070	10	1	11270000	797	4.47	0.78	12	0.05	1581.00	9083.00	9990	20230419	-29.23	6940	20231005	1.87	9990	-29.23	20230419	6940	1.87	20231005	9990	-29.23	20230419	6940	1.87	20231005	0.80	N	036670	500	56 억	164294	N	N	N	N
125	20231006	120341	57	100.00	KOSDAQ		화학	N	N	N	N	N	7110	60	2	0.85	35937910	5052	83.84	7110	7130	7050	9160	4940	7050	7113.60	1.46	7	7323	7186	7063	6926	6803	7125	6865	56	2110	500	5070	10	1	11270000	801	4.50	0.78	12	0.04	1581.00	9083.00	9990	20230419	-28.83	6940	20231005	2.45	9990	-28.83	20230419	6940	2.45	20231005	9990	-28.83	20230419	6940	2.45	20231005	0.80	N	036670	500	56 억	164294	N	N	N	N
126	20231006	110339	57	100.00	KOSDAQ		화학	N	N	N	N	N	7070	20	2	0.28	34723460	4881	81.00	7110	7130	7050	9160	4940	7050	7114.01	1.46	7	7323	7186	7063	6926	6803	7125	6865	56	2110	500	5070	10	1	11270000	797	4.47	0.78	12	0.04	1581.00	9083.00	9990	20230419	-29.23	6940	20231005	1.87	9990	-29.23	20230419	6940	1.87	20231005	9990	-29.23	20230419	6940	1.87	20231005	0.80	N	036670	500	56 억	164294	N	N	N	N
127	20231006	100342	57	100.00	KOSDAQ		화학	N	N	N	N	N	7120	70	2	0.99	6977880	983	16.31	7110	7120	7050	9160	4940	7050	7098.56	1.46	1	7323	7186	7063	6926	6803	7125	6865	56	2110	500	5070	10	1	11270000	802	4.50	0.78	12	0.01	1581.00	9083.00	9990	20230419	-28.73	6940	20231005	2.59	9990	-28.73	20230419	6940	2.59	20231005	9990	-28.73	20230419	6940	2.59	20231005	0.80	N	036670	500	56 억	164294	N	N	N	N
128	20231006	090338	57	100.00	KOSDAQ		화학	N	N	N	N	N	7110	60	2	0.85	7110	1	0.02	7110	7110	7110	9160	4940	7050	7110.00	1.46	0	7323	7186	7063	6926	6803	7125	6865	56	2110	500	5070	10	1	11270000	801	4.50	0.78	12	0.00	1581.00	9083.00	9990	20230419	-28.83	6940	20231005	2.45	9990	-28.83	20230419	6940	2.45	20231005	9990	-28.83	20230419	6940	2.45	20231005	0.80	N	036670	500	56 억	164294	N	N	N	N

52 KiB Raw Blame History

52 KiB

Raw Blame History