KissMeData/241710/price/prices-20231001.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

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	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231031	161029	57	100.00	KOSDAQ		화학	N	N	N	N	N	36050	450	2	1.26	5930209550	161478	113.32	35900	37950	35550	46250	24950	35600	36725.64	6.69	-5535	37966	36782	35866	34682	33766	36325	34225	53	10650	500	22070	50	1	10680000	3850	144.78	2.63	12	1.51	249.00	13732.00	38950	20231025	-7.45	6310	20221104	471.32	38950	-7.45	20231025	8670	315.80	20230314	38950	-7.45	20231025	6310	471.32	20221104	2.58	N	241710	500	53 억	714739	N	N	311	N	N
3	20231031	151039	57	100.00	KOSDAQ		화학	N	N	N	N	N	35700	100	2	0.28	5662143250	154021	108.08	35900	37950	35550	46250	24950	35600	36762.15	6.69	-6990	37966	36782	35866	34682	33766	36325	34225	53	10650	500	22070	50	1	10680000	3813	143.37	2.60	12	1.44	249.00	13732.00	38950	20231025	-8.34	6310	20221104	465.77	38950	-8.34	20231025	8670	311.76	20230314	38950	-8.34	20231025	6310	465.77	20221104	2.58	N	241710	500	53 억	714739	N	N	0	N	N
4	20231031	141049	57	100.00	KOSDAQ		화학	N	N	N	N	N	36650	1050	2	2.95	4827486450	130877	91.84	35900	37950	35700	46250	24950	35600	36885.67	6.69	-9718	37966	36782	35866	34682	33766	36325	34225	53	10650	500	22070	50	1	10680000	3914	147.19	2.67	12	1.23	249.00	13732.00	38950	20231025	-5.91	6310	20221104	480.82	38950	-5.91	20231025	8670	322.72	20230314	38950	-5.91	20231025	6310	480.82	20221104	2.58	N	241710	500	53 억	714739	N	N	0	N	N
5	20231031	131039	57	100.00	KOSDAQ		화학	N	N	N	N	N	36750	1150	2	3.23	4387784200	118888	83.43	35900	37950	35700	46250	24950	35600	36906.87	6.69	-7119	37966	36782	35866	34682	33766	36325	34225	53	10650	500	22070	50	1	10680000	3925	147.59	2.68	12	1.11	249.00	13732.00	38950	20231025	-5.65	6310	20221104	482.41	38950	-5.65	20231025	8670	323.88	20230314	38950	-5.65	20231025	6310	482.41	20221104	2.58	N	241710	500	53 억	714739	N	N	0	N	N
6	20231031	121039	57	100.00	KOSDAQ		화학	N	N	N	N	N	36550	950	2	2.67	4036308500	109269	76.68	35900	37950	35700	46250	24950	35600	36939.19	6.69	-6027	37966	36782	35866	34682	33766	36325	34225	53	10650	500	22070	50	1	10680000	3904	146.79	2.66	12	1.02	249.00	13732.00	38950	20231025	-6.16	6310	20221104	479.24	38950	-6.16	20231025	8670	321.57	20230314	38950	-6.16	20231025	6310	479.24	20221104	2.58	N	241710	500	53 억	714739	N	N	0	N	N
7	20231031	111106	57	100.00	KOSDAQ		화학	N	N	N	N	N	36550	950	2	2.67	3618642600	97880	68.69	35900	37950	35700	46250	24950	35600	36970.19	6.69	-5274	37966	36782	35866	34682	33766	36325	34225	53	10650	500	22070	50	1	10680000	3904	146.79	2.66	12	0.92	249.00	13732.00	38950	20231025	-6.16	6310	20221104	479.24	38950	-6.16	20231025	8670	321.57	20230314	38950	-6.16	20231025	6310	479.24	20221104	2.58	N	241710	500	53 억	714739	N	N	0	N	N
8	20231031	101047	57	100.00	KOSDAQ		화학	N	N	N	N	N	37050	1450	2	4.07	3217216200	86956	61.02	35900	37950	35700	46250	24950	35600	36998.21	6.69	-6188	37966	36782	35866	34682	33766	36325	34225	53	10650	500	22070	50	1	10680000	3957	148.80	2.70	12	0.81	249.00	13732.00	38950	20231025	-4.88	6310	20221104	487.16	38950	-4.88	20231025	8670	327.34	20230314	38950	-4.88	20231025	6310	487.16	20221104	2.58	N	241710	500	53 억	714739	N	N	0	N	N
9	20231031	091047	57	100.00	KOSDAQ		화학	N	N	N	N	N	36400	800	2	2.25	249915450	6903	4.84	35900	36500	35700	46250	24950	35600	36203.89	6.69	1228	37966	36782	35866	34682	33766	36325	34225	53	10650	500	22070	50	1	10680000	3888	146.18	2.65	12	0.06	249.00	13732.00	38950	20231025	-6.55	6310	20221104	476.86	38950	-6.55	20231025	8670	319.84	20230314	38950	-6.55	20231025	6310	476.86	20221104	2.58	N	241710	500	53 억	714739	N	N	0	N	N
10	20231030	161027	57	100.00	KOSDAQ		화학	N	N	N	N	N	35600	-800	5	-2.20	5068804350	142330	58.76	36750	37050	34950	47300	25500	36400	35613.05	6.50	34327	39433	37916	36433	34916	33433	37175	34175	53	10900	500	22560	50	1	10680000	3802	142.97	2.59	12	1.33	249.00	13732.00	38950	20231025	-8.60	6310	20221104	464.18	38950	-8.60	20231025	8670	310.61	20230314	38950	-8.60	20231025	6310	464.18	20221104	2.61	N	241710	500	53 억	694353	N	N	465	N	N
11	20231030	151004	57	100.00	KOSDAQ		화학	N	N	N	N	N	35600	-800	5	-2.20	4627195550	129929	53.64	36750	37050	34950	47300	25500	36400	35613.26	6.50	27638	39433	37916	36433	34916	33433	37175	34175	53	10900	500	22560	50	1	10680000	3802	142.97	2.59	12	1.22	249.00	13732.00	38950	20231025	-8.60	6310	20221104	464.18	38950	-8.60	20231025	8670	310.61	20230314	38950	-8.60	20231025	6310	464.18	20221104	2.61	N	241710	500	53 억	694353	N	N	465	N	N
12	20231030	141002	57	100.00	KOSDAQ		화학	N	N	N	N	N	35550	-850	5	-2.34	4023565750	112961	46.63	36750	37050	34950	47300	25500	36400	35619.07	6.50	19955	39433	37916	36433	34916	33433	37175	34175	53	10900	500	22560	50	1	10680000	3797	142.77	2.59	12	1.06	249.00	13732.00	38950	20231025	-8.73	6310	20221104	463.39	38950	-8.73	20231025	8670	310.03	20230314	38950	-8.73	20231025	6310	463.39	20221104	2.61	N	241710	500	53 억	694353	N	N	465	N	N
13	20231030	131006	57	100.00	KOSDAQ		화학	N	N	N	N	N	35400	-1000	5	-2.75	3278043300	91868	37.93	36750	37050	34950	47300	25500	36400	35682.10	6.50	11656	39433	37916	36433	34916	33433	37175	34175	53	10900	500	22560	50	1	10680000	3781	142.17	2.58	12	0.86	249.00	13732.00	38950	20231025	-9.11	6310	20221104	461.01	38950	-9.11	20231025	8670	308.30	20230314	38950	-9.11	20231025	6310	461.01	20221104	2.61	N	241710	500	53 억	694353	N	N	465	N	N
14	20231030	120957	57	100.00	KOSDAQ		화학	N	N	N	N	N	35150	-1250	5	-3.43	2882439300	80707	33.32	36750	37050	34950	47300	25500	36400	35714.86	6.50	8578	39433	37916	36433	34916	33433	37175	34175	53	10900	500	22560	50	1	10680000	3754	141.16	2.56	12	0.76	249.00	13732.00	38950	20231025	-9.76	6310	20221104	457.05	38950	-9.76	20231025	8670	305.42	20230314	38950	-9.76	20231025	6310	457.05	20221104	2.61	N	241710	500	53 억	694353	N	N	465	N	N
15	20231030	110958	57	100.00	KOSDAQ		화학	N	N	N	N	N	35250	-1150	5	-3.16	2434500600	67984	28.07	36750	37050	34950	47300	25500	36400	35809.91	6.50	5830	39433	37916	36433	34916	33433	37175	34175	53	10900	500	22560	50	1	10680000	3765	141.57	2.57	12	0.64	249.00	13732.00	38950	20231025	-9.50	6310	20221104	458.64	38950	-9.50	20231025	8670	306.57	20230314	38950	-9.50	20231025	6310	458.64	20221104	2.61	N	241710	500	53 억	694353	N	N	465	N	N
16	20231030	100955	57	100.00	KOSDAQ		화학	N	N	N	N	N	35450	-950	5	-2.61	1616306800	44855	18.52	36750	37050	35250	47300	25500	36400	36034.04	6.50	4883	39433	37916	36433	34916	33433	37175	34175	53	10900	500	22560	50	1	10680000	3786	142.37	2.58	12	0.42	249.00	13732.00	38950	20231025	-8.99	6310	20221104	461.81	38950	-8.99	20231025	8670	308.88	20230314	38950	-8.99	20231025	6310	461.81	20221104	2.61	N	241710	500	53 억	694353	N	N	465	N	N
17	20231030	090953	57	100.00	KOSDAQ		화학	N	N	N	N	N	37000	600	2	1.65	260479350	7080	2.92	36750	37050	36450	47300	25500	36400	36790.87	6.50	822	39433	37916	36433	34916	33433	37175	34175	53	10900	500	22560	50	1	10680000	3952	148.59	2.69	12	0.07	249.00	13732.00	38950	20231025	-5.01	6310	20221104	486.37	38950	-5.01	20231025	8670	326.76	20230314	38950	-5.01	20231025	6310	486.37	20221104	2.61	N	241710	500	53 억	694353	N	N	465	N	N
18	20231027	150955	57	100.00	KOSDAQ		화학	N	N	N	N	N	36800	-1150	5	-3.03	8042638850	220488	166.87	37950	37950	34950	49300	26600	37950	36475.55	6.52	-1606	39816	38882	38016	37082	36216	39350	37550	53	11350	500	23520	50	1	10680000	3930	147.79	2.68	12	2.06	249.00	13732.00	38950	20231025	-5.52	6310	20221104	483.20	38950	-5.52	20231025	8670	324.45	20230314	38950	-5.52	20231025	6310	483.20	20221104	2.39	N	241710	500	53 억	695888	N	N	144	N	N
19	20231027	140954	57	100.00	KOSDAQ		화학	N	N	N	N	N	36350	-1600	5	-4.22	6580953500	180877	136.89	37950	37950	34950	49300	26600	37950	36382.30	6.52	6121	39816	38882	38016	37082	36216	39350	37550	53	11350	500	23520	50	1	10680000	3882	145.98	2.65	12	1.69	249.00	13732.00	38950	20231025	-6.68	6310	20221104	476.07	38950	-6.68	20231025	8670	319.26	20230314	38950	-6.68	20231025	6310	476.07	20221104	2.39	N	241710	500	53 억	695888	N	N	144	N	N
20	20231027	130944	57	100.00	KOSDAQ		화학	N	N	N	N	N	36600	-1350	5	-3.56	5997638350	164870	124.78	37950	37950	34950	49300	26600	37950	36376.57	6.52	2878	39816	38882	38016	37082	36216	39350	37550	53	11350	500	23520	50	1	10680000	3909	146.99	2.67	12	1.54	249.00	13732.00	38950	20231025	-6.03	6310	20221104	480.03	38950	-6.03	20231025	8670	322.15	20230314	38950	-6.03	20231025	6310	480.03	20221104	2.39	N	241710	500	53 억	695888	N	N	144	N	N
21	20231027	120957	57	100.00	KOSDAQ		화학	N	N	N	N	N	36950	-1000	5	-2.64	5593389450	153925	116.50	37950	37950	34950	49300	26600	37950	36336.86	6.52	3164	39816	38882	38016	37082	36216	39350	37550	53	11350	500	23520	50	1	10680000	3946	148.39	2.69	12	1.44	249.00	13732.00	38950	20231025	-5.13	6310	20221104	485.58	38950	-5.13	20231025	8670	326.18	20230314	38950	-5.13	20231025	6310	485.58	20221104	2.39	N	241710	500	53 억	695888	N	N	144	N	N
22	20231027	111004	57	100.00	KOSDAQ		화학	N	N	N	N	N	36750	-1200	5	-3.16	5099250300	140576	106.39	37950	37950	34950	49300	26600	37950	36272.21	6.52	5142	39816	38882	38016	37082	36216	39350	37550	53	11350	500	23520	50	1	10680000	3925	147.59	2.68	12	1.32	249.00	13732.00	38950	20231025	-5.65	6310	20221104	482.41	38950	-5.65	20231025	8670	323.88	20230314	38950	-5.65	20231025	6310	482.41	20221104	2.39	N	241710	500	53 억	695888	N	N	144	N	N
23	20231027	100952	57	100.00	KOSDAQ		화학	N	N	N	N	N	36850	-1100	5	-2.90	3778089400	104507	79.09	37950	37950	34950	49300	26600	37950	36148.99	6.52	-3239	39816	38882	38016	37082	36216	39350	37550	53	11350	500	23520	50	1	10680000	3936	147.99	2.68	12	0.98	249.00	13732.00	38950	20231025	-5.39	6310	20221104	483.99	38950	-5.39	20231025	8670	325.03	20230314	38950	-5.39	20231025	6310	483.99	20221104	2.39	N	241710	500	53 억	695888	N	N	144	N	N
24	20231027	090953	57	100.00	KOSDAQ		화학	N	N	N	N	N	37200	-750	5	-1.98	286136400	7616	5.76	37950	37950	37000	49300	26600	37950	37562.91	6.52	-2744	39816	38882	38016	37082	36216	39350	37550	53	11350	500	23520	50	1	10680000	3973	149.40	2.71	12	0.07	249.00	13732.00	38950	20231025	-4.49	6310	20221104	489.54	38950	-4.49	20231025	8670	329.07	20230314	38950	-4.49	20231025	6310	489.54	20221104	2.39	N	241710	500	53 억	695888	N	N	144	N	N
25	20231026	160940	57	100.00	KOSDAQ	신고가	화학	N	N	N	N	N	37950	-650	5	-1.68	4998913000	131272	41.11	37700	38950	37150	50100	27050	38600	38079.26	6.75	-19633	40300	39450	38100	37250	35900	39875	37675	53	11500	500	23930	50	1	10680000	4053	152.41	2.76	12	1.23	249.00	13732.00	38950	20231025	-2.57	6310	20221104	501.43	38950	0.00	20231025	8670	337.72	20230314	38950	-2.57	20231025	6310	501.43	20221104	2.60	N	241710	500	53 억	721002	N	N	144	N	N
26	20231026	150939	57	100.00	KOSDAQ	신고가	화학	N	N	N	N	N	37950	-650	5	-1.68	4654616350	122182	38.26	37700	38950	37150	50100	27050	38600	38094.30	6.75	-19336	40300	39450	38100	37250	35900	39875	37675	53	11500	500	23930	50	1	10680000	4053	152.41	2.76	12	1.14	249.00	13732.00	38950	20231025	-2.57	6310	20221104	501.43	38950	0.00	20231025	8670	337.72	20230314	38950	-2.57	20231025	6310	501.43	20221104	2.60	N	241710	500	53 억	721002	N	N	7	N	N
27	20231026	140942	57	100.00	KOSDAQ	신고가	화학	N	N	N	N	N	38250	-350	5	-0.91	4228276700	111015	34.76	37700	38950	37150	50100	27050	38600	38085.80	6.75	-18448	40300	39450	38100	37250	35900	39875	37675	53	11500	500	23930	50	1	10680000	4085	153.61	2.79	12	1.04	249.00	13732.00	38950	20231025	-1.80	6310	20221104	506.18	38950	0.00	20231025	8670	341.18	20230314	38950	-1.80	20231025	6310	506.18	20221104	2.60	N	241710	500	53 억	721002	N	N	7	N	N
28	20231026	130940	57	100.00	KOSDAQ	신고가	화학	N	N	N	N	N	38350	-250	5	-0.65	3857475550	101319	31.73	37700	38950	37150	50100	27050	38600	38070.73	6.75	-17181	40300	39450	38100	37250	35900	39875	37675	53	11500	500	23930	50	1	10680000	4096	154.02	2.79	12	0.95	249.00	13732.00	38950	20231025	-1.54	6310	20221104	507.77	38950	0.00	20231025	8670	342.33	20230314	38950	-1.54	20231025	6310	507.77	20221104	2.60	N	241710	500	53 억	721002	N	N	7	N	N
29	20231026	120933	57	100.00	KOSDAQ	신고가	화학	N	N	N	N	N	37950	-650	5	-1.68	3560379050	93552	29.30	37700	38950	37150	50100	27050	38600	38055.70	6.75	-17578	40300	39450	38100	37250	35900	39875	37675	53	11500	500	23930	50	1	10680000	4053	152.41	2.76	12	0.88	249.00	13732.00	38950	20231025	-2.57	6310	20221104	501.43	38950	0.00	20231025	8670	337.72	20230314	38950	-2.57	20231025	6310	501.43	20221104	2.60	N	241710	500	53 억	721002	N	N	7	N	N
30	20231026	110947	57	100.00	KOSDAQ	신고가	화학	N	N	N	N	N	38100	-500	5	-1.30	3240710050	85151	26.67	37700	38950	37150	50100	27050	38600	38056.14	6.75	-15876	40300	39450	38100	37250	35900	39875	37675	53	11500	500	23930	50	1	10680000	4069	153.01	2.77	12	0.80	249.00	13732.00	38950	20231025	-2.18	6310	20221104	503.80	38950	0.00	20231025	8670	339.45	20230314	38950	-2.18	20231025	6310	503.80	20221104	2.60	N	241710	500	53 억	721002	N	N	7	N	N
31	20231026	100943	57	100.00	KOSDAQ	신고가	화학	N	N	N	N	N	37550	-1050	5	-2.72	2598269800	68050	21.31	37700	38950	37200	50100	27050	38600	38179.59	6.75	-12151	40300	39450	38100	37250	35900	39875	37675	53	11500	500	23930	50	1	10680000	4010	150.80	2.73	12	0.64	249.00	13732.00	38950	20231025	-3.59	6310	20221104	495.09	38950	0.00	20231025	8670	333.10	20230314	38950	-3.59	20231025	6310	495.09	20221104	2.60	N	241710	500	53 억	721002	N	N	7	N	N
32	20231026	090941	57	100.00	KOSDAQ	신고가	화학	N	N	N	N	N	38850	250	2	0.65	878148600	22781	7.13	37700	38950	37650	50100	27050	38600	38546.58	6.75	5037	40300	39450	38100	37250	35900	39875	37675	53	11500	500	23930	50	1	10680000	4149	156.02	2.83	12	0.21	249.00	13732.00	38950	20231025	-0.26	6310	20221104	515.69	38950	0.00	20231025	8670	348.10	20230314	38950	-0.26	20231025	6310	515.69	20221104	2.60	N	241710	500	53 억	721002	N	N	7	N	N
33	20231025	160943	57	100.00	KOSDAQ	신고가	화학	N	N	N	N	N	38600	2350	2	6.48	12098318150	317562	160.19	37000	38950	36750	47100	25400	36250	38097.00	6.95	-18701	39283	37766	36483	34966	33683	37125	34325	53	10850	500	22470	50	1	10680000	4122	155.02	2.81	12	2.97	249.00	13732.00	38950	20231025	-0.90	6310	20221104	511.73	38950	-0.90	20231025	8670	345.21	20230314	38950	-0.90	20231025	6310	511.73	20221104	2.49	N	241710	500	53 억	742421	N	N	7	N	N
34	20231025	150942	57	100.00	KOSDAQ	신고가	화학	N	N	N	N	N	38200	1950	2	5.38	11769524750	309023	155.89	37000	38950	36750	47100	25400	36250	38086.33	6.95	-17579	39283	37766	36483	34966	33683	37125	34325	53	10850	500	22470	50	1	10680000	4080	153.41	2.78	12	2.89	249.00	13732.00	38950	20231025	-1.93	6310	20221104	505.39	38950	-1.93	20231025	8670	340.60	20230314	38950	-1.93	20231025	6310	505.39	20221104	2.49	N	241710	500	53 억	742421	N	N	261	N	N
35	20231025	140936	57	100.00	KOSDAQ	신고가	화학	N	N	N	N	N	38650	2400	2	6.62	10737402950	282338	142.42	37000	38950	36750	47100	25400	36250	38030.40	6.95	-10423	39283	37766	36483	34966	33683	37125	34325	53	10850	500	22470	50	1	10680000	4128	155.22	2.81	12	2.64	249.00	13732.00	38950	20231025	-0.77	6310	20221104	512.52	38950	-0.77	20231025	8670	345.79	20230314	38950	-0.77	20231025	6310	512.52	20221104	2.49	N	241710	500	53 억	742421	N	N	261	N	N
36	20231025	130938	57	100.00	KOSDAQ	신고가	화학	N	N	N	N	N	38500	2250	2	6.21	8440416550	222851	112.42	37000	38500	36750	47100	25400	36250	37874.81	6.95	-14013	39283	37766	36483	34966	33683	37125	34325	53	10850	500	22470	50	1	10680000	4112	154.62	2.80	12	2.09	249.00	13732.00	38500	20231025	0.00	6310	20221104	510.14	38500	0.00	20231025	8670	344.06	20230314	38500	0.00	20231025	6310	510.14	20221104	2.49	N	241710	500	53 억	742421	N	N	261	N	N
37	20231025	120941	57	100.00	KOSDAQ	신고가	화학	N	N	N	N	N	38050	1800	2	4.97	7410586250	195871	98.81	37000	38500	36750	47100	25400	36250	37834.13	6.95	-10420	39283	37766	36483	34966	33683	37125	34325	53	10850	500	22470	50	1	10680000	4064	152.81	2.77	12	1.83	249.00	13732.00	38500	20231025	-1.17	6310	20221104	503.01	38500	-1.17	20231025	8670	338.87	20230314	38500	-1.17	20231025	6310	503.01	20221104	2.49	N	241710	500	53 억	742421	N	N	261	N	N
38	20231025	110940	57	100.00	KOSDAQ	신고가	화학	N	N	N	N	N	37900	1650	2	4.55	6717255950	177657	89.62	37000	38500	36750	47100	25400	36250	37810.38	6.95	-5253	39283	37766	36483	34966	33683	37125	34325	53	10850	500	22470	50	1	10680000	4048	152.21	2.76	12	1.66	249.00	13732.00	38500	20231025	-1.56	6310	20221104	500.63	38500	-1.56	20231025	8670	337.14	20230314	38500	-1.56	20231025	6310	500.63	20221104	2.49	N	241710	500	53 억	742421	N	N	261	N	N
39	20231025	100942	57	100.00	KOSDAQ	신고가	화학	N	N	N	N	N	38300	2050	2	5.66	4314119250	114104	57.56	37000	38450	36750	47100	25400	36250	37808.85	6.95	9739	39283	37766	36483	34966	33683	37125	34325	53	10850	500	22470	50	1	10680000	4090	153.82	2.79	12	1.07	249.00	13732.00	38450	20231025	-0.39	6310	20221104	506.97	38450	-0.39	20231025	8670	341.75	20230314	38450	-0.39	20231025	6310	506.97	20221104	2.49	N	241710	500	53 억	742421	N	N	261	N	N
40	20231025	090937	57	100.00	KOSDAQ		화학	N	N	N	N	N	37900	1650	2	4.55	1119741000	29902	15.08	37000	37900	36750	47100	25400	36250	37447.59	6.95	6923	39283	37766	36483	34966	33683	37125	34325	53	10850	500	22470	50	1	10680000	4048	152.21	2.76	12	0.28	249.00	13732.00	38000	20231024	-0.26	6310	20221104	500.63	38000	-0.26	20231024	8670	337.14	20230314	38000	-0.26	20231024	6310	500.63	20221104	2.49	N	241710	500	53 억	742421	N	N	261	N	N
41	20231024	160917	57	100.00	KOSDAQ	신고가	화학	N	N	N	N	N	36250	-650	5	-1.76	7193486600	196890	71.22	37400	38000	35200	47950	25850	36900	36535.80	6.56	41345	39300	38100	36300	35100	33300	38700	35700	53	11050	500	22870	50	1	10680000	3872	145.58	2.64	12	1.84	249.00	13732.00	38000	20231024	-4.61	6310	20221104	474.48	38000	-4.61	20231024	8670	318.11	20230314	38000	-4.61	20231024	6310	474.48	20221104	2.71	N	241710	500	53 억	700608	N	N	261	N	N
42	20231024	150931	57	100.00	KOSDAQ	신고가	화학	N	N	N	N	N	36150	-750	5	-2.03	5808474200	158205	57.23	37400	38000	35200	47950	25850	36900	36714.86	6.56	23190	39300	38100	36300	35100	33300	38700	35700	53	11050	500	22870	50	1	10680000	3861	145.18	2.63	12	1.48	249.00	13732.00	38000	20231024	-4.87	6310	20221104	472.90	38000	-4.87	20231024	8670	316.96	20230314	38000	-4.87	20231024	6310	472.90	20221104	2.71	N	241710	500	53 억	700608	N	N	0	N	N
43	20231024	140916	57	100.00	KOSDAQ	신고가	화학	N	N	N	N	N	36850	-50	5	-0.14	4303982700	116545	42.16	37400	38000	36150	47950	25850	36900	36929.79	6.56	11015	39300	38100	36300	35100	33300	38700	35700	53	11050	500	22870	50	1	10680000	3936	147.99	2.68	12	1.09	249.00	13732.00	38000	20231024	-3.03	6310	20221104	483.99	38000	-3.03	20231024	8670	325.03	20230314	38000	-3.03	20231024	6310	483.99	20221104	2.71	N	241710	500	53 억	700608	N	N	0	N	N
44	20231024	130921	57	100.00	KOSDAQ	신고가	화학	N	N	N	N	N	37050	150	2	0.41	3467274900	94091	34.03	37400	38000	36150	47950	25850	36900	36850.23	6.56	1870	39300	38100	36300	35100	33300	38700	35700	53	11050	500	22870	50	1	10680000	3957	148.80	2.70	12	0.88	249.00	13732.00	38000	20231024	-2.50	6310	20221104	487.16	38000	-2.50	20231024	8670	327.34	20230314	38000	-2.50	20231024	6310	487.16	20221104	2.71	N	241710	500	53 억	700608	N	N	0	N	N
45	20231024	120931	57	100.00	KOSDAQ	신고가	화학	N	N	N	N	N	36900	0	3	0.00	3287262950	89215	32.27	37400	38000	36150	47950	25850	36900	36846.53	6.56	1125	39300	38100	36300	35100	33300	38700	35700	53	11050	500	22870	50	1	10680000	3941	148.19	2.69	12	0.84	249.00	13732.00	38000	20231024	-2.89	6310	20221104	484.79	38000	-2.89	20231024	8670	325.61	20230314	38000	-2.89	20231024	6310	484.79	20221104	2.71	N	241710	500	53 억	700608	N	N	0	N	N
46	20231024	110926	57	100.00	KOSDAQ	신고가	화학	N	N	N	N	N	36900	0	3	0.00	2933060700	79580	28.79	37400	38000	36150	47950	25850	36900	36856.76	6.56	-1629	39300	38100	36300	35100	33300	38700	35700	53	11050	500	22870	50	1	10680000	3941	148.19	2.69	12	0.75	249.00	13732.00	38000	20231024	-2.89	6310	20221104	484.79	38000	-2.89	20231024	8670	325.61	20230314	38000	-2.89	20231024	6310	484.79	20221104	2.71	N	241710	500	53 억	700608	N	N	0	N	N
47	20231024	100917	57	100.00	KOSDAQ	신고가	화학	N	N	N	N	N	36500	-400	5	-1.08	1836809450	49785	18.01	37400	38000	36150	47950	25850	36900	36894.84	6.56	-3961	39300	38100	36300	35100	33300	38700	35700	53	11050	500	22870	50	1	10680000	3898	146.59	2.66	12	0.47	249.00	13732.00	38000	20231024	-3.95	6310	20221104	478.45	38000	-3.95	20231024	8670	320.99	20230314	38000	-3.95	20231024	6310	478.45	20221104	2.71	N	241710	500	53 억	700608	N	N	0	N	N
48	20231024	090926	57	100.00	KOSDAQ	신고가	화학	N	N	N	N	N	37050	150	2	0.41	708854300	18946	6.85	37400	38000	36700	47950	25850	36900	37414.48	6.56	-4207	39300	38100	36300	35100	33300	38700	35700	53	11050	500	22870	50	1	10680000	3957	148.80	2.70	12	0.18	249.00	13732.00	38000	20231024	-2.50	6310	20221104	487.16	38000	-2.50	20231024	8670	327.34	20230314	38000	-2.50	20231024	6310	487.16	20221104	2.71	N	241710	500	53 억	700608	N	N	0	N	N
49	20231023	160910	57	100.00	KOSDAQ	신고가	화학	N	N	N	N	N	36900	1750	2	4.98	10126115900	275284	93.81	34500	37500	34500	45650	24650	35150	36784.48	6.85	-25903	37916	36532	34316	32932	30716	37225	33625	53	10500	500	21790	50	1	10680000	3941	148.19	2.69	12	2.58	249.00	13732.00	37500	20231023	-1.60	6310	20221104	484.79	37500	-1.60	20231023	8670	325.61	20230314	37500	-1.60	20231023	6310	484.79	20221104	2.69	N	241710	500	53 억	731082	N	N	65	N	N
50	20231023	150916	57	100.00	KOSDAQ	신고가	화학	N	N	N	N	N	36950	1800	2	5.12	9723147100	264371	90.09	34500	37500	34500	45650	24650	35150	36778.70	6.85	-25045	37916	36532	34316	32932	30716	37225	33625	53	10500	500	21790	50	1	10680000	3946	148.39	2.69	12	2.48	249.00	13732.00	37500	20231023	-1.47	6310	20221104	485.58	37500	-1.47	20231023	8670	326.18	20230314	37500	-1.47	20231023	6310	485.58	20221104	2.69	N	241710	500	53 억	731082	N	N	65	N	N
51	20231023	140914	57	100.00	KOSDAQ	신고가	화학	N	N	N	N	N	37050	1900	2	5.41	8845288850	240539	81.97	34500	37500	34500	45650	24650	35150	36773.10	6.85	-20121	37916	36532	34316	32932	30716	37225	33625	53	10500	500	21790	50	1	10680000	3957	148.80	2.70	12	2.25	249.00	13732.00	37500	20231023	-1.20	6310	20221104	487.16	37500	-1.20	20231023	8670	327.34	20230314	37500	-1.20	20231023	6310	487.16	20221104	2.69	N	241710	500	53 억	731082	N	N	65	N	N
52	20231023	130921	57	100.00	KOSDAQ	신고가	화학	N	N	N	N	N	36950	1800	2	5.12	7907893350	215183	73.33	34500	37500	34500	45650	24650	35150	36749.96	6.85	-12680	37916	36532	34316	32932	30716	37225	33625	53	10500	500	21790	50	1	10680000	3946	148.39	2.69	12	2.01	249.00	13732.00	37500	20231023	-1.47	6310	20221104	485.58	37500	-1.47	20231023	8670	326.18	20230314	37500	-1.47	20231023	6310	485.58	20221104	2.69	N	241710	500	53 억	731082	N	N	65	N	N
53	20231023	120911	57	100.00	KOSDAQ	신고가	화학	N	N	N	N	N	36950	1800	2	5.12	6751967050	183905	62.67	34500	37500	34500	45650	24650	35150	36714.82	6.85	-11096	37916	36532	34316	32932	30716	37225	33625	53	10500	500	21790	50	1	10680000	3946	148.39	2.69	12	1.72	249.00	13732.00	37500	20231023	-1.47	6310	20221104	485.58	37500	-1.47	20231023	8670	326.18	20230314	37500	-1.47	20231023	6310	485.58	20221104	2.69	N	241710	500	53 억	731082	N	N	65	N	N
54	20231023	110908	57	100.00	KOSDAQ	신고가	화학	N	N	N	N	N	36900	1750	2	4.98	6189538200	168655	57.47	34500	37500	34500	45650	24650	35150	36699.83	6.85	-8515	37916	36532	34316	32932	30716	37225	33625	53	10500	500	21790	50	1	10680000	3941	148.19	2.69	12	1.58	249.00	13732.00	37500	20231023	-1.60	6310	20221104	484.79	37500	-1.60	20231023	8670	325.61	20230314	37500	-1.60	20231023	6310	484.79	20221104	2.69	N	241710	500	53 억	731082	N	N	65	N	N
55	20231023	100903	57	100.00	KOSDAQ	신고가	화학	N	N	N	N	N	36750	1600	2	4.55	4896405600	133683	45.56	34500	37500	34500	45650	24650	35150	36627.50	6.85	-10307	37916	36532	34316	32932	30716	37225	33625	53	10500	500	21790	50	1	10680000	3925	147.59	2.68	12	1.25	249.00	13732.00	37500	20231023	-2.00	6310	20221104	482.41	37500	-2.00	20231023	8670	323.88	20230314	37500	-2.00	20231023	6310	482.41	20221104	2.69	N	241710	500	53 억	731082	N	N	65	N	N
56	20231023	090923	57	100.00	KOSDAQ		화학	N	N	N	N	N	36300	1150	2	3.27	856284450	24051	8.20	34500	36450	34500	45650	24650	35150	35603.73	6.85	3324	37916	36532	34316	32932	30716	37225	33625	53	10500	500	21790	50	1	10680000	3877	145.78	2.64	12	0.23	249.00	13732.00	36500	20231019	-0.55	6310	20221104	475.28	36500	-0.55	20231019	8670	318.69	20230314	36500	-0.55	20231019	6310	475.28	20221104	2.69	N	241710	500	53 억	731082	N	N	65	N	N
57	20231020	160907	57	100.00	KOSDAQ		화학	N	N	N	N	N	35150	250	2	0.72	9971284550	291807	91.24	34800	35700	32100	45350	24450	34900	34169.41	6.89	-952	38233	36566	34833	33166	31433	37400	34000	53	10450	500	21630	50	1	10680000	3754	141.16	2.56	12	2.73	249.00	13732.00	36500	20231019	-3.70	6310	20221104	457.05	36500	-3.70	20231019	8670	305.42	20230314	36500	-3.70	20231019	6310	457.05	20221104	2.79	N	241710	500	53 억	735622	N	N	65	N	N
58	20231020	150907	57	100.00	KOSDAQ		화학	N	N	N	N	N	35000	100	2	0.29	9174145400	269217	84.18	34800	35700	32100	45350	24450	34900	34077.14	6.89	2828	38233	36566	34833	33166	31433	37400	34000	53	10450	500	21630	50	1	10680000	3738	140.56	2.55	12	2.52	249.00	13732.00	36500	20231019	-4.11	6310	20221104	454.68	36500	-4.11	20231019	8670	303.69	20230314	36500	-4.11	20231019	6310	454.68	20221104	2.79	N	241710	500	53 억	735622	N	N	134	N	N
59	20231020	140915	57	100.00	KOSDAQ		화학	N	N	N	N	N	34250	-650	5	-1.86	6644196850	197128	61.64	34800	35650	32100	45350	24450	34900	33704.99	6.89	9373	38233	36566	34833	33166	31433	37400	34000	53	10450	500	21630	50	1	10680000	3658	137.55	2.49	12	1.85	249.00	13732.00	36500	20231019	-6.16	6310	20221104	442.79	36500	-6.16	20231019	8670	295.04	20230314	36500	-6.16	20231019	6310	442.79	20221104	2.79	N	241710	500	53 억	735622	N	N	134	N	N
60	20231020	130850	57	100.00	KOSDAQ		화학	N	N	N	N	N	34350	-550	5	-1.58	6120347500	181832	56.85	34800	35650	32100	45350	24450	34900	33659.35	6.89	9866	38233	36566	34833	33166	31433	37400	34000	53	10450	500	21630	50	1	10680000	3669	137.95	2.50	12	1.70	249.00	13732.00	36500	20231019	-5.89	6310	20221104	444.37	36500	-5.89	20231019	8670	296.19	20230314	36500	-5.89	20231019	6310	444.37	20221104	2.79	N	241710	500	53 억	735622	N	N	134	N	N
61	20231020	120900	57	100.00	KOSDAQ		화학	N	N	N	N	N	34100	-800	5	-2.29	5470950100	162932	50.94	34800	35650	32100	45350	24450	34900	33578.12	6.89	13818	38233	36566	34833	33166	31433	37400	34000	53	10450	500	21630	50	1	10680000	3642	136.95	2.48	12	1.53	249.00	13732.00	36500	20231019	-6.58	6310	20221104	440.41	36500	-6.58	20231019	8670	293.31	20230314	36500	-6.58	20231019	6310	440.41	20221104	2.79	N	241710	500	53 억	735622	N	N	134	N	N
62	20231020	110911	57	100.00	KOSDAQ		화학	N	N	N	N	N	33050	-1850	5	-5.30	4620626200	137623	43.03	34800	35650	32100	45350	24450	34900	33574.52	6.89	12397	38233	36566	34833	33166	31433	37400	34000	53	10450	500	21630	50	1	10680000	3530	132.73	2.41	12	1.29	249.00	13732.00	36500	20231019	-9.45	6310	20221104	423.77	36500	-9.45	20231019	8670	281.20	20230314	36500	-9.45	20231019	6310	423.77	20221104	2.79	N	241710	500	53 억	735622	N	N	134	N	N
63	20231020	100901	57	100.00	KOSDAQ		화학	N	N	N	N	N	32800	-2100	5	-6.02	3706672200	109925	34.37	34800	35650	32100	45350	24450	34900	33720.01	6.89	15006	38233	36566	34833	33166	31433	37400	34000	53	10450	500	21630	50	1	10680000	3503	131.73	2.39	12	1.03	249.00	13732.00	36500	20231019	-10.14	6310	20221104	419.81	36500	-10.14	20231019	8670	278.32	20230314	36500	-10.14	20231019	6310	419.81	20221104	2.79	N	241710	500	53 억	735622	N	N	134	N	N
64	20231020	090901	57	100.00	KOSDAQ		화학	N	N	N	N	N	34950	50	2	0.14	604128000	17216	5.38	34800	35650	34450	45350	24450	34900	35091.08	6.89	1598	38233	36566	34833	33166	31433	37400	34000	53	10450	500	21630	50	1	10680000	3733	140.36	2.55	12	0.16	249.00	13732.00	36500	20231019	-4.25	6310	20221104	453.88	36500	-4.25	20231019	8670	303.11	20230314	36500	-4.25	20231019	6310	453.88	20221104	2.79	N	241710	500	53 억	735622	N	N	134	N	N
65	20231019	160859	57	100.00	KOSDAQ	신고가	화학	N	N	N	N	N	34900	950	2	2.80	11228008050	318421	195.82	33150	36500	33100	44100	23800	33950	35263.02	7.21	-36460	36283	35116	34183	33016	32083	34650	32550	53	10150	500	21040	50	1	10680000	3727	140.16	2.54	12	2.98	249.00	13732.00	36500	20231019	-4.38	6310	20221104	453.09	36500	-4.38	20231019	8670	302.54	20230314	36500	-4.38	20231019	6310	453.09	20221104	2.88	N	241710	500	53 억	770314	N	N	134	N	N
66	20231019	150850	57	100.00	KOSDAQ	신고가	화학	N	N	N	N	N	35100	1150	2	3.39	10806454350	306385	188.42	33150	36500	33100	44100	23800	33950	35271.57	7.21	-38691	36283	35116	34183	33016	32083	34650	32550	53	10150	500	21040	50	1	10680000	3749	140.96	2.56	12	2.87	249.00	13732.00	36500	20231019	-3.84	6310	20221104	456.26	36500	-3.84	20231019	8670	304.84	20230314	36500	-3.84	20231019	6310	456.26	20221104	2.88	N	241710	500	53 억	770314	N	N	1	N	N
67	20231019	140903	57	100.00	KOSDAQ	신고가	화학	N	N	N	N	N	35500	1550	2	4.57	9239133700	261792	161.00	33150	36500	33100	44100	23800	33950	35292.76	7.21	-37610	36283	35116	34183	33016	32083	34650	32550	53	10150	500	21040	50	1	10680000	3791	142.57	2.59	12	2.45	249.00	13732.00	36500	20231019	-2.74	6310	20221104	462.60	36500	-2.74	20231019	8670	309.46	20230314	36500	-2.74	20231019	6310	462.60	20221104	2.88	N	241710	500	53 억	770314	N	N	1	N	N
68	20231019	130853	57	100.00	KOSDAQ	신고가	화학	N	N	N	N	N	35400	1450	2	4.27	8383774700	237771	146.23	33150	36500	33100	44100	23800	33950	35260.81	7.21	-30761	36283	35116	34183	33016	32083	34650	32550	53	10150	500	21040	50	1	10680000	3781	142.17	2.58	12	2.23	249.00	13732.00	36500	20231019	-3.01	6310	20221104	461.01	36500	-3.01	20231019	8670	308.30	20230314	36500	-3.01	20231019	6310	461.01	20221104	2.88	N	241710	500	53 억	770314	N	N	1	N	N
69	20231019	120901	57	100.00	KOSDAQ	신고가	화학	N	N	N	N	N	35450	1500	2	4.42	7635361000	216670	133.25	33150	36500	33100	44100	23800	33950	35240.60	7.21	-21179	36283	35116	34183	33016	32083	34650	32550	53	10150	500	21040	50	1	10680000	3786	142.37	2.58	12	2.03	249.00	13732.00	36500	20231019	-2.88	6310	20221104	461.81	36500	-2.88	20231019	8670	308.88	20230314	36500	-2.88	20231019	6310	461.81	20221104	2.88	N	241710	500	53 억	770314	N	N	1	N	N
70	20231019	110855	57	100.00	KOSDAQ	신고가	화학	N	N	N	N	N	35750	1800	2	5.30	6665112700	189387	116.47	33150	36500	33100	44100	23800	33950	35194.20	7.21	-13859	36283	35116	34183	33016	32083	34650	32550	53	10150	500	21040	50	1	10680000	3818	143.57	2.60	12	1.77	249.00	13732.00	36500	20231019	-2.05	6310	20221104	466.56	36500	-2.05	20231019	8670	312.34	20230314	36500	-2.05	20231019	6310	466.56	20221104	2.88	N	241710	500	53 억	770314	N	N	1	N	N
71	20231019	100849	57	100.00	KOSDAQ		화학	N	N	N	N	N	34800	850	2	2.50	2541634200	74232	45.65	33150	35000	33100	44100	23800	33950	34239.73	7.21	11029	36283	35116	34183	33016	32083	34650	32550	53	10150	500	21040	50	1	10680000	3717	139.76	2.53	12	0.70	249.00	13732.00	35350	20231018	-1.56	6310	20221104	451.51	35350	-1.56	20231018	8670	301.38	20230314	35350	-1.56	20231018	6310	451.51	20221104	2.88	N	241710	500	53 억	770314	N	N	1	N	N
72	20231019	090858	57	100.00	KOSDAQ		화학	N	N	N	N	N	34050	100	2	0.29	711750350	21039	12.94	33150	34450	33100	44100	23800	33950	33829.07	7.21	10912	36283	35116	34183	33016	32083	34650	32550	53	10150	500	21040	50	1	10680000	3637	136.75	2.48	12	0.20	249.00	13732.00	35350	20231018	-3.68	6310	20221104	439.62	35350	-3.68	20231018	8670	292.73	20230314	35350	-3.68	20231018	6310	439.62	20221104	2.88	N	241710	500	53 억	770314	N	N	1	N	N
73	20231018	160903	57	100.00	KOSDAQ	신고가	화학	N	N	N	N	N	33950	-850	5	-2.44	5489458100	160719	89.94	35150	35350	33250	45200	24400	34800	34156.73	7.11	13809	35800	35300	34400	33900	33000	35550	34150	53	10400	500	21570	50	1	10680000	3626	136.35	2.47	12	1.50	249.00	13732.00	35350	20231018	-3.96	6310	20221104	438.03	35350	-3.96	20231018	8670	291.58	20230314	35350	-3.96	20231018	6310	438.03	20221104	3.00	N	241710	500	53 억	759128	N	N	1	N	N
74	20231018	150853	57	100.00	KOSDAQ	신고가	화학	N	N	N	N	N	34400	-400	5	-1.15	4970836150	145474	81.41	35150	35350	33250	45200	24400	34800	34169.93	7.11	10399	35800	35300	34400	33900	33000	35550	34150	53	10400	500	21570	50	1	10680000	3674	138.15	2.51	12	1.36	249.00	13732.00	35350	20231018	-2.69	6310	20221104	445.17	35350	-2.69	20231018	8670	296.77	20230314	35350	-2.69	20231018	6310	445.17	20221104	3.00	N	241710	500	53 억	759128	N	N	0	N	N
75	20231018	140841	57	100.00	KOSDAQ	신고가	화학	N	N	N	N	N	34050	-750	5	-2.16	4411049350	129078	72.23	35150	35350	33250	45200	24400	34800	34173.52	7.11	6358	35800	35300	34400	33900	33000	35550	34150	53	10400	500	21570	50	1	10680000	3637	136.75	2.48	12	1.21	249.00	13732.00	35350	20231018	-3.68	6310	20221104	439.62	35350	-3.68	20231018	8670	292.73	20230314	35350	-3.68	20231018	6310	439.62	20221104	3.00	N	241710	500	53 억	759128	N	N	0	N	N
76	20231018	130838	57	100.00	KOSDAQ	신고가	화학	N	N	N	N	N	34300	-500	5	-1.44	3948430800	115591	64.68	35150	35350	33250	45200	24400	34800	34158.64	7.11	3854	35800	35300	34400	33900	33000	35550	34150	53	10400	500	21570	50	1	10680000	3663	137.75	2.50	12	1.08	249.00	13732.00	35350	20231018	-2.97	6310	20221104	443.58	35350	-2.97	20231018	8670	295.62	20230314	35350	-2.97	20231018	6310	443.58	20221104	3.00	N	241710	500	53 억	759128	N	N	0	N	N
77	20231018	120855	57	100.00	KOSDAQ	신고가	화학	N	N	N	N	N	34250	-550	5	-1.58	3693556150	108170	60.53	35150	35350	33250	45200	24400	34800	34145.85	7.11	2876	35800	35300	34400	33900	33000	35550	34150	53	10400	500	21570	50	1	10680000	3658	137.55	2.49	12	1.01	249.00	13732.00	35350	20231018	-3.11	6310	20221104	442.79	35350	-3.11	20231018	8670	295.04	20230314	35350	-3.11	20231018	6310	442.79	20221104	3.00	N	241710	500	53 억	759128	N	N	0	N	N
78	20231018	110847	57	100.00	KOSDAQ	신고가	화학	N	N	N	N	N	34150	-650	5	-1.87	3291113850	96433	53.96	35150	35350	33250	45200	24400	34800	34128.50	7.11	2046	35800	35300	34400	33900	33000	35550	34150	53	10400	500	21570	50	1	10680000	3647	137.15	2.49	12	0.90	249.00	13732.00	35350	20231018	-3.39	6310	20221104	441.20	35350	-3.39	20231018	8670	293.89	20230314	35350	-3.39	20231018	6310	441.20	20221104	3.00	N	241710	500	53 억	759128	N	N	0	N	N
79	20231018	100858	57	100.00	KOSDAQ	신고가	화학	N	N	N	N	N	33900	-900	5	-2.59	2280244350	66567	37.25	35150	35350	33250	45200	24400	34800	34254.88	7.11	-12553	35800	35300	34400	33900	33000	35550	34150	53	10400	500	21570	50	1	10680000	3621	136.14	2.47	12	0.62	249.00	13732.00	35350	20231018	-4.10	6310	20221104	437.24	35350	-4.10	20231018	8670	291.00	20230314	35350	-4.10	20231018	6310	437.24	20221104	3.00	N	241710	500	53 억	759128	N	N	0	N	N
80	20231018	090843	57	100.00	KOSDAQ	신고가	화학	N	N	N	N	N	34700	-100	5	-0.29	441759550	12603	7.05	35150	35350	34700	45200	24400	34800	35051.94	7.11	-3864	35800	35300	34400	33900	33000	35550	34150	53	10400	500	21570	50	1	10680000	3706	139.36	2.53	12	0.12	249.00	13732.00	35350	20231018	-1.84	6310	20221104	449.92	35350	-1.84	20231018	8670	300.23	20230314	35350	-1.84	20231018	6310	449.92	20221104	3.00	N	241710	500	53 억	759128	N	N	0	N	N
81	20231017	160846	57	100.00	KOSDAQ		화학	N	N	N	N	N	34800	750	2	2.20	6126434300	178181	55.02	33950	34900	33500	44250	23850	34050	34383.32	6.72	41869	35950	35000	34200	33250	32450	35475	33725	53	10200	500	21110	50	1	10680000	3717	139.76	2.53	12	1.67	249.00	13732.00	35150	20231016	-1.00	6310	20221104	451.51	35150	-1.00	20231016	8670	301.38	20230314	35150	-1.00	20231016	6310	451.51	20221104	2.84	N	241710	500	53 억	718218	N	N	17	N	N
82	20231017	150854	57	100.00	KOSDAQ		화학	N	N	N	N	N	34750	700	2	2.06	5612398850	163374	50.45	33950	34900	33500	44250	23850	34050	34353.37	6.72	40783	35950	35000	34200	33250	32450	35475	33725	53	10200	500	21110	50	1	10680000	3711	139.56	2.53	12	1.53	249.00	13732.00	35150	20231016	-1.14	6310	20221104	450.71	35150	-1.14	20231016	8670	300.81	20230314	35150	-1.14	20231016	6310	450.71	20221104	2.84	N	241710	500	53 억	718218	N	N	17	N	N
83	20231017	140855	57	100.00	KOSDAQ		화학	N	N	N	N	N	34700	650	2	1.91	4678900500	136524	42.16	33950	34800	33500	44250	23850	34050	34271.90	6.72	34712	35950	35000	34200	33250	32450	35475	33725	53	10200	500	21110	50	1	10680000	3706	139.36	2.53	12	1.28	249.00	13732.00	35150	20231016	-1.28	6310	20221104	449.92	35150	-1.28	20231016	8670	300.23	20230314	35150	-1.28	20231016	6310	449.92	20221104	2.84	N	241710	500	53 억	718218	N	N	17	N	N
84	20231017	130848	57	100.00	KOSDAQ		화학	N	N	N	N	N	34400	350	2	1.03	4023718550	117585	36.31	33950	34750	33500	44250	23850	34050	34219.89	6.72	31408	35950	35000	34200	33250	32450	35475	33725	53	10200	500	21110	50	1	10680000	3674	138.15	2.51	12	1.10	249.00	13732.00	35150	20231016	-2.13	6310	20221104	445.17	35150	-2.13	20231016	8670	296.77	20230314	35150	-2.13	20231016	6310	445.17	20221104	2.84	N	241710	500	53 억	718218	N	N	17	N	N
85	20231017	120851	57	100.00	KOSDAQ		화학	N	N	N	N	N	34700	650	2	1.91	3416789150	99936	30.86	33950	34750	33500	44250	23850	34050	34190.00	6.72	24640	35950	35000	34200	33250	32450	35475	33725	53	10200	500	21110	50	1	10680000	3706	139.36	2.53	12	0.94	249.00	13732.00	35150	20231016	-1.28	6310	20221104	449.92	35150	-1.28	20231016	8670	300.23	20230314	35150	-1.28	20231016	6310	449.92	20221104	2.84	N	241710	500	53 억	718218	N	N	17	N	N
86	20231017	110841	57	100.00	KOSDAQ		화학	N	N	N	N	N	34250	200	2	0.59	2658939450	77981	24.08	33950	34550	33500	44250	23850	34050	34097.37	6.72	19628	35950	35000	34200	33250	32450	35475	33725	53	10200	500	21110	50	1	10680000	3658	137.55	2.49	12	0.73	249.00	13732.00	35150	20231016	-2.56	6310	20221104	442.79	35150	-2.56	20231016	8670	295.04	20230314	35150	-2.56	20231016	6310	442.79	20221104	2.84	N	241710	500	53 억	718218	N	N	17	N	N
87	20231017	100835	57	100.00	KOSDAQ		화학	N	N	N	N	N	34200	150	2	0.44	1595583500	46736	14.43	33950	34550	33600	44250	23850	34050	34140.66	6.72	6885	35950	35000	34200	33250	32450	35475	33725	53	10200	500	21110	50	1	10680000	3653	137.35	2.49	12	0.44	249.00	13732.00	35150	20231016	-2.70	6310	20221104	442.00	35150	-2.70	20231016	8670	294.46	20230314	35150	-2.70	20231016	6310	442.00	20221104	2.84	N	241710	500	53 억	718218	N	N	17	N	N
88	20231017	090843	57	100.00	KOSDAQ		화학	N	N	N	N	N	34150	100	2	0.29	486796550	14315	4.42	33950	34450	33600	44250	23850	34050	34005.55	6.72	1924	35950	35000	34200	33250	32450	35475	33725	53	10200	500	21110	50	1	10680000	3647	137.15	2.49	12	0.13	249.00	13732.00	35150	20231016	-2.84	6310	20221104	441.20	35150	-2.84	20231016	8670	293.89	20230314	35150	-2.84	20231016	6310	441.20	20221104	2.84	N	241710	500	53 억	718218	N	N	17	N	N
89	20231016	160843	57	100.00	KOSDAQ	신고가	화학	N	N	N	N	N	34050	50	2	0.15	11047245850	323281	62.76	34000	35150	33400	44200	23800	34000	34172.32	6.25	43187	35466	34732	33366	32632	31266	35100	33000	53	10200	500	21080	50	1	10680000	3637	136.75	2.48	12	3.03	249.00	13732.00	35150	20231016	-3.13	6310	20221104	439.62	35150	-3.13	20231016	8670	292.73	20230314	35150	-3.13	20231016	6310	439.62	20221104	2.71	N	241710	500	53 억	667465	N	N	17	N	N
90	20231016	150844	57	100.00	KOSDAQ	신고가	화학	N	N	N	N	N	34200	200	2	0.59	10301119750	301380	58.51	34000	35150	33400	44200	23800	34000	34179.85	6.25	40536	35466	34732	33366	32632	31266	35100	33000	53	10200	500	21080	50	1	10680000	3653	137.35	2.49	12	2.82	249.00	13732.00	35150	20231016	-2.70	6310	20221104	442.00	35150	-2.70	20231016	8670	294.46	20230314	35150	-2.70	20231016	6310	442.00	20221104	2.71	N	241710	500	53 억	667465	N	N	0	N	N
91	20231016	140845	57	100.00	KOSDAQ	신고가	화학	N	N	N	N	N	33600	-400	5	-1.18	9210884800	269031	52.23	34000	35150	33400	44200	23800	34000	34237.28	6.25	27845	35466	34732	33366	32632	31266	35100	33000	53	10200	500	21080	50	1	10680000	3588	134.94	2.45	12	2.52	249.00	13732.00	35150	20231016	-4.41	6310	20221104	432.49	35150	-4.41	20231016	8670	287.54	20230314	35150	-4.41	20231016	6310	432.49	20221104	2.71	N	241710	500	53 억	667465	N	N	0	N	N
92	20231016	130839	57	100.00	KOSDAQ	신고가	화학	N	N	N	N	N	34100	100	2	0.29	7544228150	219462	42.61	34000	35150	33650	44200	23800	34000	34376.04	6.25	9992	35466	34732	33366	32632	31266	35100	33000	53	10200	500	21080	50	1	10680000	3642	136.95	2.48	12	2.05	249.00	13732.00	35150	20231016	-2.99	6310	20221104	440.41	35150	-2.99	20231016	8670	293.31	20230314	35150	-2.99	20231016	6310	440.41	20221104	2.71	N	241710	500	53 억	667465	N	N	0	N	N
93	20231016	120839	57	100.00	KOSDAQ	신고가	화학	N	N	N	N	N	34250	250	2	0.74	7007123850	203780	39.56	34000	35150	33650	44200	23800	34000	34385.76	6.25	8397	35466	34732	33366	32632	31266	35100	33000	53	10200	500	21080	50	1	10680000	3658	137.55	2.49	12	1.91	249.00	13732.00	35150	20231016	-2.56	6310	20221104	442.79	35150	-2.56	20231016	8670	295.04	20230314	35150	-2.56	20231016	6310	442.79	20221104	2.71	N	241710	500	53 억	667465	N	N	0	N	N
94	20231016	110834	57	100.00	KOSDAQ	신고가	화학	N	N	N	N	N	34400	400	2	1.18	6407634700	186315	36.17	34000	35150	33650	44200	23800	34000	34391.44	6.25	8320	35466	34732	33366	32632	31266	35100	33000	53	10200	500	21080	50	1	10680000	3674	138.15	2.51	12	1.74	249.00	13732.00	35150	20231016	-2.13	6310	20221104	445.17	35150	-2.13	20231016	8670	296.77	20230314	35150	-2.13	20231016	6310	445.17	20221104	2.71	N	241710	500	53 억	667465	N	N	0	N	N
95	20231016	100829	57	100.00	KOSDAQ	신고가	화학	N	N	N	N	N	33750	-250	5	-0.74	4791058800	139373	27.06	34000	35150	33650	44200	23800	34000	34375.85	6.25	6025	35466	34732	33366	32632	31266	35100	33000	53	10200	500	21080	50	1	10680000	3605	135.54	2.46	12	1.30	249.00	13732.00	35150	20231016	-3.98	6310	20221104	434.87	35150	-3.98	20231016	8670	289.27	20230314	35150	-3.98	20231016	6310	434.87	20221104	2.71	N	241710	500	53 억	667465	N	N	0	N	N
96	20231016	090831	57	100.00	KOSDAQ	신고가	화학	N	N	N	N	N	34800	800	2	2.35	2257891250	65235	12.67	34000	35150	33850	44200	23800	34000	34611.81	6.25	1079	35466	34732	33366	32632	31266	35100	33000	53	10200	500	21080	50	1	10680000	3717	139.76	2.53	12	0.61	249.00	13732.00	35150	20231016	-1.00	6310	20221104	451.51	35150	-1.00	20231016	8670	301.38	20230314	35150	-1.00	20231016	6310	451.51	20221104	2.71	N	241710	500	53 억	667465	N	N	0	N	N
97	20231012	160857	57	100.00	KOSDAQ		화학	N	N	N	N	N	31900	2950	2	10.19	20173875000	655102	138.65	28850	32200	28100	37600	20300	28950	30794.49	6.31	-29453	31750	30350	27550	26150	23350	31050	26850	53	8650	500	17940	50	1	10680000	3407	128.11	2.32	12	6.13	249.00	13732.00	32400	20230809	-1.54	6310	20221104	405.55	32400	-1.54	20230809	8670	267.94	20230314	32400	-1.54	20230809	6310	405.55	20221104	2.79	N	241710	500	53 억	673567	N	N	419	N	N
98	20231012	150838	57	100.00	KOSDAQ		화학	N	N	N	N	N	31750	2800	2	9.67	18784166050	611462	129.41	28850	32200	28100	37600	20300	28950	30720.13	6.31	-30784	31750	30350	27550	26150	23350	31050	26850	53	8650	500	17940	50	1	10680000	3391	127.51	2.31	12	5.73	249.00	13732.00	32400	20230809	-2.01	6310	20221104	403.17	32400	-2.01	20230809	8670	266.21	20230314	32400	-2.01	20230809	6310	403.17	20221104	2.79	N	241710	500	53 억	673567	N	N	113	N	N
99	20231012	140839	57	100.00	KOSDAQ		화학	N	N	N	N	N	31550	2600	2	8.98	16263037450	532034	112.60	28850	32200	28100	37600	20300	28950	30567.71	6.31	-28394	31750	30350	27550	26150	23350	31050	26850	53	8650	500	17940	50	1	10680000	3370	126.71	2.30	12	4.98	249.00	13732.00	32400	20230809	-2.62	6310	20221104	400.00	32400	-2.62	20230809	8670	263.90	20230314	32400	-2.62	20230809	6310	400.00	20221104	2.79	N	241710	500	53 억	673567	N	N	113	N	N
100	20231012	130839	57	100.00	KOSDAQ		화학	N	N	N	N	N	31700	2750	2	9.50	14116125250	464569	98.32	28850	32200	28100	37600	20300	28950	30385.47	6.31	-25376	31750	30350	27550	26150	23350	31050	26850	53	8650	500	17940	50	1	10680000	3386	127.31	2.31	12	4.35	249.00	13732.00	32400	20230809	-2.16	6310	20221104	402.38	32400	-2.16	20230809	8670	265.63	20230314	32400	-2.16	20230809	6310	402.38	20221104	2.79	N	241710	500	53 억	673567	N	N	113	N	N
101	20231012	120848	57	100.00	KOSDAQ		화학	N	N	N	N	N	31350	2400	2	8.29	10310061800	344700	72.95	28850	31400	28100	37600	20300	28950	29910.29	6.31	-25758	31750	30350	27550	26150	23350	31050	26850	53	8650	500	17940	50	1	10680000	3348	125.90	2.28	12	3.23	249.00	13732.00	32400	20230809	-3.24	6310	20221104	396.83	32400	-3.24	20230809	8670	261.59	20230314	32400	-3.24	20230809	6310	396.83	20221104	2.79	N	241710	500	53 억	673567	N	N	113	N	N
102	20231012	110847	57	100.00	KOSDAQ		화학	N	N	N	N	N	30800	1850	2	6.39	7039110600	239506	50.69	28850	30800	28100	37600	20300	28950	29390.15	6.31	-50473	31750	30350	27550	26150	23350	31050	26850	53	8650	500	17940	50	1	10680000	3289	123.69	2.24	12	2.24	249.00	13732.00	32400	20230809	-4.94	6310	20221104	388.11	32400	-4.94	20230809	8670	255.25	20230314	32400	-4.94	20230809	6310	388.11	20221104	2.79	N	241710	500	53 억	673567	N	N	113	N	N
103	20231012	100841	57	100.00	KOSDAQ		화학	N	N	N	N	N	28900	-50	5	-0.17	1839337650	64351	13.62	28850	29200	28100	37600	20300	28950	28582.81	6.31	-14794	31750	30350	27550	26150	23350	31050	26850	53	8650	500	17940	50	1	10680000	3087	116.06	2.10	12	0.60	249.00	13732.00	32400	20230809	-10.80	6310	20221104	358.00	32400	-10.80	20230809	8670	233.33	20230314	32400	-10.80	20230809	6310	358.00	20221104	2.79	N	241710	500	53 억	673567	N	N	113	N	N
104	20231012	090847	57	100.00	KOSDAQ		화학	N	N	N	N	N	28800	-150	5	-0.52	606348000	21039	4.45	28850	29200	28600	37600	20300	28950	28820.10	6.31	-2593	31750	30350	27550	26150	23350	31050	26850	53	8650	500	17940	50	1	10680000	3076	115.66	2.10	12	0.20	249.00	13732.00	32400	20230809	-11.11	6310	20221104	356.42	32400	-11.11	20230809	8670	232.18	20230314	32400	-11.11	20230809	6310	356.42	20221104	2.79	N	241710	500	53 억	673567	N	N	113	N	N
105	20231011	160836	57	100.00	KOSDAQ		화학	N	N	N	N	N	28950	4050	2	16.27	12855618650	467281	298.34	24750	28950	24750	32350	17450	24900	27506.16	5.43	77096	26366	25632	24966	24232	23566	25300	23900	53	7450	500	15430	50	1	10680000	3092	116.27	2.11	12	4.38	249.00	13732.00	32400	20230809	-10.65	6310	20221104	358.80	32400	-10.65	20230809	8670	233.91	20230314	32400	-10.65	20230809	6310	358.80	20221104	2.67	N	241710	500	53 억	579516	N	N	113	N	N
106	20231011	150841	57	100.00	KOSDAQ		화학	N	N	N	N	N	28850	3950	2	15.86	11596091950	423418	270.34	24750	28900	24750	32350	17450	24900	27386.95	5.43	79478	26366	25632	24966	24232	23566	25300	23900	53	7450	500	15430	50	1	10680000	3081	115.86	2.10	12	3.96	249.00	13732.00	32400	20230809	-10.96	6310	20221104	357.21	32400	-10.96	20230809	8670	232.76	20230314	32400	-10.96	20230809	6310	357.21	20221104	2.67	N	241710	500	53 억	579516	N	N	202	N	N
107	20231011	140845	57	100.00	KOSDAQ		화학	N	N	N	N	N	27700	2800	2	11.24	8000953700	295828	188.87	24750	27850	24750	32350	17450	24900	27046.07	5.43	54389	26366	25632	24966	24232	23566	25300	23900	53	7450	500	15430	50	1	10680000	2958	111.24	2.02	12	2.77	249.00	13732.00	32400	20230809	-14.51	6310	20221104	338.99	32400	-14.51	20230809	8670	219.49	20230314	32400	-14.51	20230809	6310	338.99	20221104	2.67	N	241710	500	53 억	579516	N	N	202	N	N
108	20231011	130833	57	100.00	KOSDAQ		화학	N	N	N	N	N	27650	2750	2	11.04	7152944300	265263	169.36	24750	27850	24750	32350	17450	24900	26965.60	5.43	46986	26366	25632	24966	24232	23566	25300	23900	53	7450	500	15430	50	1	10680000	2953	111.04	2.01	12	2.48	249.00	13732.00	32400	20230809	-14.66	6310	20221104	338.19	32400	-14.66	20230809	8670	218.92	20230314	32400	-14.66	20230809	6310	338.19	20221104	2.67	N	241710	500	53 억	579516	N	N	202	N	N
109	20231011	120850	57	100.00	KOSDAQ		화학	N	N	N	N	N	27650	2750	2	11.04	6198130750	230688	147.28	24750	27750	24750	32350	17450	24900	26868.15	5.43	36651	26366	25632	24966	24232	23566	25300	23900	53	7450	500	15430	50	1	10680000	2953	111.04	2.01	12	2.16	249.00	13732.00	32400	20230809	-14.66	6310	20221104	338.19	32400	-14.66	20230809	8670	218.92	20230314	32400	-14.66	20230809	6310	338.19	20221104	2.67	N	241710	500	53 억	579516	N	N	202	N	N
110	20231011	110844	57	100.00	KOSDAQ		화학	N	N	N	N	N	27150	2250	2	9.04	4579918050	171730	109.64	24750	27500	24750	32350	17450	24900	26669.45	5.43	23655	26366	25632	24966	24232	23566	25300	23900	53	7450	500	15430	50	1	10680000	2900	109.04	1.98	12	1.61	249.00	13732.00	32400	20230809	-16.20	6310	20221104	330.27	32400	-16.20	20230809	8670	213.15	20230314	32400	-16.20	20230809	6310	330.27	20221104	2.67	N	241710	500	53 억	579516	N	N	202	N	N
111	20231011	100838	57	100.00	KOSDAQ		화학	N	N	N	N	N	26500	1600	2	6.43	2851564250	107973	68.94	24750	27050	24750	32350	17450	24900	26410.18	5.43	-2048	26366	25632	24966	24232	23566	25300	23900	53	7450	500	15430	50	1	10680000	2830	106.43	1.93	12	1.01	249.00	13732.00	32400	20230809	-18.21	6310	20221104	319.97	32400	-18.21	20230809	8670	205.65	20230314	32400	-18.21	20230809	6310	319.97	20221104	2.67	N	241710	500	53 억	579516	N	N	202	N	N
112	20231011	090842	57	100.00	KOSDAQ		화학	N	N	N	N	N	25300	400	2	1.61	130616850	5218	3.33	24750	25300	24750	32350	17450	24900	25032.36	5.43	-943	26366	25632	24966	24232	23566	25300	23900	53	7450	500	15430	50	1	10680000	2702	101.61	1.84	12	0.05	249.00	13732.00	32400	20230809	-21.91	6310	20221104	300.95	32400	-21.91	20230809	8670	191.81	20230314	32400	-21.91	20230809	6310	300.95	20221104	2.67	N	241710	500	53 억	579516	N	N	202	N	N
113	20231010	161448	57	100.00	KOSDAQ		화학	N	N	N	N	N	24900	-600	5	-2.35	3894826950	156566	99.23	25100	25700	24300	33150	17850	25500	24876.39	5.44	-20864	26700	26100	24950	24350	23200	26400	24650	53	7650	500	15810	50	1	10680000	2659	100.00	1.81	12	1.47	249.00	13732.00	32400	20230809	-23.15	6310	20221104	294.61	32400	-23.15	20230809	8670	187.20	20230314	32400	-23.15	20230809	6310	294.61	20221104	2.64	N	241710	500	53 억	581275	N	N	202	N	N
114	20231010	150830	57	100.00	KOSDAQ		화학	N	N	N	N	N	24600	-900	5	-3.53	3255751150	130710	82.85	25100	25700	24300	33150	17850	25500	24908.20	5.44	-8666	26700	26100	24950	24350	23200	26400	24650	53	7650	500	15810	50	1	10680000	2627	98.80	1.79	12	1.22	249.00	13732.00	32400	20230809	-24.07	6310	20221104	289.86	32400	-24.07	20230809	8670	183.74	20230314	32400	-24.07	20230809	6310	289.86	20221104	2.64	N	241710	500	53 억	581275	N	N	17	N	N
115	20231010	140835	57	100.00	KOSDAQ		화학	N	N	N	N	N	24550	-950	5	-3.73	2232773750	89135	56.50	25100	25700	24550	33150	17850	25500	25049.35	5.44	2632	26700	26100	24950	24350	23200	26400	24650	53	7650	500	15810	50	1	10680000	2622	98.59	1.79	12	0.83	249.00	13732.00	32400	20230809	-24.23	6310	20221104	289.06	32400	-24.23	20230809	8670	183.16	20230314	32400	-24.23	20230809	6310	289.06	20221104	2.64	N	241710	500	53 억	581275	N	N	17	N	N
116	20231010	130827	57	100.00	KOSDAQ		화학	N	N	N	N	N	24750	-750	5	-2.94	1798181400	71524	45.33	25100	25700	24650	33150	17850	25500	25140.95	5.44	1793	26700	26100	24950	24350	23200	26400	24650	53	7650	500	15810	50	1	10680000	2643	99.40	1.80	12	0.67	249.00	13732.00	32400	20230809	-23.61	6310	20221104	292.23	32400	-23.61	20230809	8670	185.47	20230314	32400	-23.61	20230809	6310	292.23	20221104	2.64	N	241710	500	53 억	581275	N	N	17	N	N
117	20231010	120826	57	100.00	KOSDAQ		화학	N	N	N	N	N	25050	-450	5	-1.76	1291698000	51156	32.42	25100	25700	25000	33150	17850	25500	25250.18	5.44	-1808	26700	26100	24950	24350	23200	26400	24650	53	7650	500	15810	50	1	10680000	2675	100.60	1.82	12	0.48	249.00	13732.00	32400	20230809	-22.69	6310	20221104	296.99	32400	-22.69	20230809	8670	188.93	20230314	32400	-22.69	20230809	6310	296.99	20221104	2.64	N	241710	500	53 억	581275	N	N	17	N	N
118	20231010	110812	57	100.00	KOSDAQ		화학	N	N	N	N	N	25250	-250	5	-0.98	951322900	37638	23.86	25100	25700	25000	33150	17850	25500	25275.60	5.44	-4392	26700	26100	24950	24350	23200	26400	24650	53	7650	500	15810	50	1	10680000	2697	101.41	1.84	12	0.35	249.00	13732.00	32400	20230809	-22.07	6310	20221104	300.16	32400	-22.07	20230809	8670	191.23	20230314	32400	-22.07	20230809	6310	300.16	20221104	2.64	N	241710	500	53 억	581275	N	N	17	N	N
119	20231010	100820	57	100.00	KOSDAQ		화학	N	N	N	N	N	25400	-100	5	-0.39	661649150	26185	16.60	25100	25700	25000	33150	17850	25500	25268.25	5.44	-3069	26700	26100	24950	24350	23200	26400	24650	53	7650	500	15810	50	1	10680000	2713	102.01	1.85	12	0.25	249.00	13732.00	32400	20230809	-21.60	6310	20221104	302.54	32400	-21.60	20230809	8670	192.96	20230314	32400	-21.60	20230809	6310	302.54	20221104	2.64	N	241710	500	53 억	581275	N	N	17	N	N
120	20231010	090814	57	100.00	KOSDAQ		화학	N	N	N	N	N	25250	-250	5	-0.98	216479650	8635	5.47	25100	25250	25000	33150	17850	25500	25070.02	5.44	-4903	26700	26100	24950	24350	23200	26400	24650	53	7650	500	15810	50	1	10680000	2697	101.41	1.84	12	0.08	249.00	13732.00	32400	20230809	-22.07	6310	20221104	300.16	32400	-22.07	20230809	8670	191.23	20230314	32400	-22.07	20230809	6310	300.16	20221104	2.64	N	241710	500	53 억	581275	N	N	17	N	N
121	20231006	160822	57	100.00	KOSDAQ		화학	N	N	N	N	N	25500	100	2	0.39	3896725300	157457	194.01	25400	25550	23800	33000	17800	25400	24747.24	5.51	-7402	27533	26466	25633	24566	23733	26050	24150	53	7600	500	15740	50	1	10680000	2723	102.41	1.86	12	1.47	249.00	13732.00	32400	20230809	-21.30	6310	20221104	304.12	32400	-21.30	20230809	8670	194.12	20230314	32400	-21.30	20230809	6310	304.12	20221104	2.66	N	241710	500	53 억	588089	N	N	17	N	N
122	20231006	150810	57	100.00	KOSDAQ		화학	N	N	N	N	N	25350	-50	5	-0.20	3686280350	149186	183.82	25400	25550	23800	33000	17800	25400	24709.29	5.51	-7584	27533	26466	25633	24566	23733	26050	24150	53	7600	500	15740	50	1	10680000	2707	101.81	1.85	12	1.40	249.00	13732.00	32400	20230809	-21.76	6310	20221104	301.74	32400	-21.76	20230809	8670	192.39	20230314	32400	-21.76	20230809	6310	301.74	20221104	2.66	N	241710	500	53 억	588089	N	N	132	N	N
123	20231006	140813	57	100.00	KOSDAQ		화학	N	N	N	N	N	25400	0	3	0.00	3436630900	139353	171.70	25400	25550	23800	33000	17800	25400	24661.33	5.51	-3910	27533	26466	25633	24566	23733	26050	24150	53	7600	500	15740	50	1	10680000	2713	102.01	1.85	12	1.30	249.00	13732.00	32400	20230809	-21.60	6310	20221104	302.54	32400	-21.60	20230809	8670	192.96	20230314	32400	-21.60	20230809	6310	302.54	20221104	2.66	N	241710	500	53 억	588089	N	N	132	N	N
124	20231006	130802	57	100.00	KOSDAQ		화학	N	N	N	N	N	24900	-500	5	-1.97	2935383350	119464	147.20	25400	25550	23800	33000	17800	25400	24571.27	5.51	-4091	27533	26466	25633	24566	23733	26050	24150	53	7600	500	15740	50	1	10680000	2659	100.00	1.81	12	1.12	249.00	13732.00	32400	20230809	-23.15	6310	20221104	294.61	32400	-23.15	20230809	8670	187.20	20230314	32400	-23.15	20230809	6310	294.61	20221104	2.66	N	241710	500	53 억	588089	N	N	132	N	N
125	20231006	120801	57	100.00	KOSDAQ		화학	N	N	N	N	N	24850	-550	5	-2.17	2674130050	108961	134.25	25400	25550	23800	33000	17800	25400	24542.08	5.51	-5643	27533	26466	25633	24566	23733	26050	24150	53	7600	500	15740	50	1	10680000	2654	99.80	1.81	12	1.02	249.00	13732.00	32400	20230809	-23.30	6310	20221104	293.82	32400	-23.30	20230809	8670	186.62	20230314	32400	-23.30	20230809	6310	293.82	20221104	2.66	N	241710	500	53 억	588089	N	N	132	N	N
126	20231006	110755	57	100.00	KOSDAQ		화학	N	N	N	N	N	24100	-1300	5	-5.12	1759855950	71372	87.94	25400	25550	24100	33000	17800	25400	24657.50	5.51	-8770	27533	26466	25633	24566	23733	26050	24150	53	7600	500	15740	50	1	10680000	2574	96.79	1.76	12	0.67	249.00	13732.00	32400	20230809	-25.62	6310	20221104	281.93	32400	-25.62	20230809	8670	177.97	20230314	32400	-25.62	20230809	6310	281.93	20221104	2.66	N	241710	500	53 억	588089	N	N	132	N	N
127	20231006	100800	57	100.00	KOSDAQ		화학	N	N	N	N	N	24700	-700	5	-2.76	926214250	37262	45.91	25400	25550	24550	33000	17800	25400	24856.79	5.51	-4591	27533	26466	25633	24566	23733	26050	24150	53	7600	500	15740	50	1	10680000	2638	99.20	1.80	12	0.35	249.00	13732.00	32400	20230809	-23.77	6310	20221104	291.44	32400	-23.77	20230809	8670	184.89	20230314	32400	-23.77	20230809	6310	291.44	20221104	2.66	N	241710	500	53 억	588089	N	N	132	N	N
128	20231006	090755	57	100.00	KOSDAQ		화학	N	N	N	N	N	25400	0	3	0.00	18694450	735	0.91	25400	25550	25150	33000	17800	25400	25434.67	5.51	-296	27533	26466	25633	24566	23733	26050	24150	53	7600	500	15740	50	1	10680000	2713	102.01	1.85	12	0.01	249.00	13732.00	32400	20230809	-21.60	6310	20221104	302.54	32400	-21.60	20230809	8670	192.96	20230314	32400	-21.60	20230809	6310	302.54	20221104	2.66	N	241710	500	53 억	588089	N	N	132	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History