KissMeData/045060/price/prices-20231001.csv at 4e5cc0d5bd42a2a7bfeebc300e7b944c18ca1476

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	160510	57	100.00	KOSDAQ		화학	N	N	N	N	N	2835	5	2	0.18	52608595	18614	134.85	2845	2845	2805	3675	1985	2830	2825.90	0.93	430	2893	2861	2803	2771	2713	2877	2787	85	845	500	2030	5	1	16941974	480	6.43	0.47	12	0.11	441.00	6078.00	4195	20221215	-32.42	2630	20231020	7.79	3665	-22.65	20230208	2630	7.79	20231020	4195	-32.42	20221215	2630	7.79	20231020	0.90	N	045060	500	84 억	157860	N	N	N	N
3	20231031	150516	57	100.00	KOSDAQ		화학	N	N	N	N	N	2815	-15	5	-0.53	49343680	17461	126.50	2845	2845	2805	3675	1985	2830	2825.94	0.93	459	2893	2861	2803	2771	2713	2877	2787	85	845	500	2030	5	1	16941974	477	6.38	0.46	12	0.10	441.00	6078.00	4195	20221215	-32.90	2630	20231020	7.03	3665	-23.19	20230208	2630	7.03	20231020	4195	-32.90	20221215	2630	7.03	20231020	0.90	N	045060	500	84 억	157860	N	N	N	N
4	20231031	140521	57	100.00	KOSDAQ		화학	N	N	N	N	N	2825	-5	5	-0.18	48283215	17084	123.77	2845	2845	2805	3675	1985	2830	2826.22	0.93	238	2893	2861	2803	2771	2713	2877	2787	85	845	500	2030	5	1	16941974	479	6.41	0.46	12	0.10	441.00	6078.00	4195	20221215	-32.66	2630	20231020	7.41	3665	-22.92	20230208	2630	7.41	20231020	4195	-32.66	20221215	2630	7.41	20231020	0.90	N	045060	500	84 억	157860	N	N	N	N
5	20231031	130517	57	100.00	KOSDAQ		화학	N	N	N	N	N	2830	0	3	0.00	34446980	12179	88.23	2845	2845	2815	3675	1985	2830	2828.39	0.93	187	2893	2861	2803	2771	2713	2877	2787	85	845	500	2030	5	1	16941974	479	6.42	0.47	12	0.07	441.00	6078.00	4195	20221215	-32.54	2630	20231020	7.60	3665	-22.78	20230208	2630	7.60	20231020	4195	-32.54	20221215	2630	7.60	20231020	0.90	N	045060	500	84 억	157860	N	N	N	N
6	20231031	120513	57	100.00	KOSDAQ		화학	N	N	N	N	N	2825	-5	5	-0.18	29799140	10535	76.32	2845	2845	2815	3675	1985	2830	2828.58	0.93	187	2893	2861	2803	2771	2713	2877	2787	85	845	500	2030	5	1	16941974	479	6.41	0.46	12	0.06	441.00	6078.00	4195	20221215	-32.66	2630	20231020	7.41	3665	-22.92	20230208	2630	7.41	20231020	4195	-32.66	20221215	2630	7.41	20231020	0.90	N	045060	500	84 억	157860	N	N	N	N
7	20231031	110528	57	100.00	KOSDAQ		화학	N	N	N	N	N	2825	-5	5	-0.18	26322650	9305	67.41	2845	2845	2815	3675	1985	2830	2828.87	0.93	171	2893	2861	2803	2771	2713	2877	2787	85	845	500	2030	5	1	16941974	479	6.41	0.46	12	0.05	441.00	6078.00	4195	20221215	-32.66	2630	20231020	7.41	3665	-22.92	20230208	2630	7.41	20231020	4195	-32.66	20221215	2630	7.41	20231020	0.90	N	045060	500	84 억	157860	N	N	N	N
8	20231031	100520	57	100.00	KOSDAQ		화학	N	N	N	N	N	2825	-5	5	-0.18	18859480	6660	48.25	2845	2845	2825	3675	1985	2830	2831.75	0.93	146	2893	2861	2803	2771	2713	2877	2787	85	845	500	2030	5	1	16941974	479	6.41	0.46	12	0.04	441.00	6078.00	4195	20221215	-32.66	2630	20231020	7.41	3665	-22.92	20230208	2630	7.41	20231020	4195	-32.66	20221215	2630	7.41	20231020	0.90	N	045060	500	84 억	157860	N	N	N	N
9	20231031	090517	57	100.00	KOSDAQ		화학	N	N	N	N	N	2845	15	2	0.53	273120	96	0.70	2845	2845	2845	3675	1985	2830	2845.00	0.93	1	2893	2861	2803	2771	2713	2877	2787	85	845	500	2030	5	1	16941974	482	6.45	0.47	12	0.00	441.00	6078.00	4195	20221215	-32.18	2630	20231020	8.17	3665	-22.37	20230208	2630	8.17	20231020	4195	-32.18	20221215	2630	8.17	20231020	0.90	N	045060	500	84 억	157860	N	N	N	N
10	20231030	160510	57	100.00	KOSDAQ		화학	N	N	N	N	N	2830	65	2	2.35	38571445	13793	101.44	2765	2835	2745	3590	1940	2765	2796.26	0.93	653	2788	2776	2753	2741	2718	2782	2747	85	825	500	1990	5	1	16941974	479	6.42	0.47	12	0.08	441.00	6078.00	4195	20221215	-32.54	2630	20231020	7.60	3665	-22.78	20230208	2630	7.60	20231020	4195	-32.54	20221215	2630	7.60	20231020	0.90	N	045060	500	84 억	157470	N	N	N	N
11	20231030	150459	57	100.00	KOSDAQ		화학	N	N	N	N	N	2825	60	2	2.17	35894340	12847	94.48	2765	2835	2745	3590	1940	2765	2793.99	0.93	692	2788	2776	2753	2741	2718	2782	2747	85	825	500	1990	5	1	16941974	479	6.41	0.46	12	0.08	441.00	6078.00	4195	20221215	-32.66	2630	20231020	7.41	3665	-22.92	20230208	2630	7.41	20231020	4195	-32.66	20221215	2630	7.41	20231020	0.90	N	045060	500	84 억	157470	N	N	N	N
12	20231030	140501	57	100.00	KOSDAQ		화학	N	N	N	N	N	2815	50	2	1.81	28415885	10196	74.99	2765	2835	2745	3590	1940	2765	2786.96	0.93	741	2788	2776	2753	2741	2718	2782	2747	85	825	500	1990	5	1	16941974	477	6.38	0.46	12	0.06	441.00	6078.00	4195	20221215	-32.90	2630	20231020	7.03	3665	-23.19	20230208	2630	7.03	20231020	4195	-32.90	20221215	2630	7.03	20231020	0.90	N	045060	500	84 억	157470	N	N	N	N
13	20231030	130500	57	100.00	KOSDAQ		화학	N	N	N	N	N	2820	55	2	1.99	24497130	8808	64.78	2765	2820	2745	3590	1940	2765	2781.24	0.93	742	2788	2776	2753	2741	2718	2782	2747	85	825	500	1990	5	1	16941974	478	6.39	0.46	12	0.05	441.00	6078.00	4195	20221215	-32.78	2630	20231020	7.22	3665	-23.06	20230208	2630	7.22	20231020	4195	-32.78	20221215	2630	7.22	20231020	0.90	N	045060	500	84 억	157470	N	N	N	N
14	20231030	120456	57	100.00	KOSDAQ		화학	N	N	N	N	N	2810	45	2	1.63	18806110	6781	49.87	2765	2810	2745	3590	1940	2765	2773.35	0.93	487	2788	2776	2753	2741	2718	2782	2747	85	825	500	1990	5	1	16941974	476	6.37	0.46	12	0.04	441.00	6078.00	4195	20221215	-33.02	2630	20231020	6.84	3665	-23.33	20230208	2630	6.84	20231020	4195	-33.02	20221215	2630	6.84	20231020	0.90	N	045060	500	84 억	157470	N	N	N	N
15	20231030	110457	57	100.00	KOSDAQ		화학	N	N	N	N	N	2795	30	2	1.08	14917920	5395	39.68	2765	2800	2745	3590	1940	2765	2765.14	0.93	489	2788	2776	2753	2741	2718	2782	2747	85	825	500	1990	5	1	16941974	474	6.34	0.46	12	0.03	441.00	6078.00	4195	20221215	-33.37	2630	20231020	6.27	3665	-23.74	20230208	2630	6.27	20231020	4195	-33.37	20221215	2630	6.27	20231020	0.90	N	045060	500	84 억	157470	N	N	N	N
16	20231030	100458	57	100.00	KOSDAQ		화학	N	N	N	N	N	2800	35	2	1.27	11898910	4311	31.71	2765	2800	2745	3590	1940	2765	2760.13	0.93	363	2788	2776	2753	2741	2718	2782	2747	85	825	500	1990	5	1	16941974	474	6.35	0.46	12	0.03	441.00	6078.00	4195	20221215	-33.25	2630	20231020	6.46	3665	-23.60	20230208	2630	6.46	20231020	4195	-33.25	20221215	2630	6.46	20231020	0.90	N	045060	500	84 억	157470	N	N	N	N
17	20231030	090453	57	100.00	KOSDAQ		화학	N	N	N	N	N	2770	5	2	0.18	3083065	1115	8.20	2765	2770	2765	3590	1940	2765	2765.08	0.93	10	2788	2776	2753	2741	2718	2782	2747	85	825	500	1990	5	1	16941974	469	6.28	0.46	12	0.01	441.00	6078.00	4195	20221215	-33.97	2630	20231020	5.32	3665	-24.42	20230208	2630	5.32	20231020	4195	-33.97	20221215	2630	5.32	20231020	0.90	N	045060	500	84 억	157470	N	N	N	N
18	20231027	150457	57	100.00	KOSDAQ		화학	N	N	N	N	N	2760	30	2	1.10	34852755	12717	45.81	2735	2765	2730	3545	1915	2730	2740.65	0.93	474	2810	2770	2735	2695	2660	2752	2677	85	815	500	1960	5	1	16941974	468	6.26	0.45	12	0.08	441.00	6078.00	4195	20221215	-34.21	2630	20231020	4.94	3665	-24.69	20230208	2630	4.94	20231020	4195	-34.21	20221215	2630	4.94	20231020	0.90	N	045060	500	84 억	157006	N	N	N	N
19	20231027	140454	57	100.00	KOSDAQ		화학	N	N	N	N	N	2750	20	2	0.73	31208915	11395	41.05	2735	2755	2730	3545	1915	2730	2738.83	0.93	449	2810	2770	2735	2695	2660	2752	2677	85	815	500	1960	5	1	16941974	466	6.24	0.45	12	0.07	441.00	6078.00	4195	20221215	-34.45	2630	20231020	4.56	3665	-24.97	20230208	2630	4.56	20231020	4195	-34.45	20221215	2630	4.56	20231020	0.90	N	045060	500	84 억	157006	N	N	N	N
20	20231027	130448	57	100.00	KOSDAQ		화학	N	N	N	N	N	2750	20	2	0.73	21008835	7668	27.62	2735	2750	2735	3545	1915	2730	2739.82	0.93	449	2810	2770	2735	2695	2660	2752	2677	85	815	500	1960	5	1	16941974	466	6.24	0.45	12	0.05	441.00	6078.00	4195	20221215	-34.45	2630	20231020	4.56	3665	-24.97	20230208	2630	4.56	20231020	4195	-34.45	20221215	2630	4.56	20231020	0.90	N	045060	500	84 억	157006	N	N	N	N
21	20231027	120458	57	100.00	KOSDAQ		화학	N	N	N	N	N	2740	10	2	0.37	16289595	5949	21.43	2735	2750	2735	3545	1915	2730	2738.22	0.93	476	2810	2770	2735	2695	2660	2752	2677	85	815	500	1960	5	1	16941974	464	6.21	0.45	12	0.04	441.00	6078.00	4195	20221215	-34.68	2630	20231020	4.18	3665	-25.24	20230208	2630	4.18	20231020	4195	-34.68	20221215	2630	4.18	20231020	0.90	N	045060	500	84 억	157006	N	N	N	N
22	20231027	110501	57	100.00	KOSDAQ		화학	N	N	N	N	N	2735	5	2	0.18	14780260	5399	19.45	2735	2750	2735	3545	1915	2730	2737.60	0.93	482	2810	2770	2735	2695	2660	2752	2677	85	815	500	1960	5	1	16941974	463	6.20	0.45	12	0.03	441.00	6078.00	4195	20221215	-34.80	2630	20231020	3.99	3665	-25.38	20230208	2630	3.99	20231020	4195	-34.80	20221215	2630	3.99	20231020	0.90	N	045060	500	84 억	157006	N	N	N	N
23	20231027	100456	57	100.00	KOSDAQ		화학	N	N	N	N	N	2735	5	2	0.18	9521250	3479	12.53	2735	2750	2735	3545	1915	2730	2736.80	0.93	20	2810	2770	2735	2695	2660	2752	2677	85	815	500	1960	5	1	16941974	463	6.20	0.45	12	0.02	441.00	6078.00	4195	20221215	-34.80	2630	20231020	3.99	3665	-25.38	20230208	2630	3.99	20231020	4195	-34.80	20221215	2630	3.99	20231020	0.90	N	045060	500	84 억	157006	N	N	N	N
24	20231027	090453	57	100.00	KOSDAQ		화학	N	N	N	N	N	2735	5	2	0.18	2598305	950	3.42	2735	2740	2735	3545	1915	2730	2735.11	0.93	29	2810	2770	2735	2695	2660	2752	2677	85	815	500	1960	5	1	16941974	463	6.20	0.45	12	0.01	441.00	6078.00	4195	20221215	-34.80	2630	20231020	3.99	3665	-25.38	20230208	2630	3.99	20231020	4195	-34.80	20221215	2630	3.99	20231020	0.90	N	045060	500	84 억	157006	N	N	N	N
25	20231026	160448	57	100.00	KOSDAQ		화학	N	N	N	N	N	2730	-105	5	-3.70	75555290	27661	106.31	2750	2775	2700	3685	1985	2835	2731.47	0.94	-2231	2898	2866	2803	2771	2708	2882	2787	85	850	500	2040	5	1	16941974	463	6.19	0.45	12	0.16	441.00	6078.00	4195	20221215	-34.92	2630	20231020	3.80	3665	-25.51	20230208	2630	3.80	20231020	4195	-34.92	20221215	2630	3.80	20231020	0.93	N	045060	500	84 억	159607	N	N	N	N
26	20231026	150448	57	100.00	KOSDAQ		화학	N	N	N	N	N	2745	-90	5	-3.17	70981905	25986	99.87	2750	2775	2700	3685	1985	2835	2731.54	0.94	-1692	2898	2866	2803	2771	2708	2882	2787	85	850	500	2040	5	1	16941974	465	6.22	0.45	12	0.15	441.00	6078.00	4195	20221215	-34.56	2630	20231020	4.37	3665	-25.10	20230208	2630	4.37	20231020	4195	-34.56	20221215	2630	4.37	20231020	0.93	N	045060	500	84 억	159607	N	N	N	N
27	20231026	140450	57	100.00	KOSDAQ		화학	N	N	N	N	N	2730	-105	5	-3.70	61339280	22458	86.31	2750	2775	2700	3685	1985	2835	2731.29	0.94	-1274	2898	2866	2803	2771	2708	2882	2787	85	850	500	2040	5	1	16941974	463	6.19	0.45	12	0.13	441.00	6078.00	4195	20221215	-34.92	2630	20231020	3.80	3665	-25.51	20230208	2630	3.80	20231020	4195	-34.92	20221215	2630	3.80	20231020	0.93	N	045060	500	84 억	159607	N	N	N	N
28	20231026	130448	57	100.00	KOSDAQ		화학	N	N	N	N	N	2730	-105	5	-3.70	56189770	20567	79.04	2750	2775	2700	3685	1985	2835	2732.04	0.94	-1122	2898	2866	2803	2771	2708	2882	2787	85	850	500	2040	5	1	16941974	463	6.19	0.45	12	0.12	441.00	6078.00	4195	20221215	-34.92	2630	20231020	3.80	3665	-25.51	20230208	2630	3.80	20231020	4195	-34.92	20221215	2630	3.80	20231020	0.93	N	045060	500	84 억	159607	N	N	N	N
29	20231026	120448	57	100.00	KOSDAQ		화학	N	N	N	N	N	2735	-100	5	-3.53	53442550	19562	75.18	2750	2775	2700	3685	1985	2835	2731.96	0.94	-1031	2898	2866	2803	2771	2708	2882	2787	85	850	500	2040	5	1	16941974	463	6.20	0.45	12	0.12	441.00	6078.00	4195	20221215	-34.80	2630	20231020	3.99	3665	-25.38	20230208	2630	3.99	20231020	4195	-34.80	20221215	2630	3.99	20231020	0.93	N	045060	500	84 억	159607	N	N	N	N
30	20231026	110452	57	100.00	KOSDAQ		화학	N	N	N	N	N	2745	-90	5	-3.17	48775465	17857	68.63	2750	2775	2700	3685	1985	2835	2731.45	0.94	-1198	2898	2866	2803	2771	2708	2882	2787	85	850	500	2040	5	1	16941974	465	6.22	0.45	12	0.11	441.00	6078.00	4195	20221215	-34.56	2630	20231020	4.37	3665	-25.10	20230208	2630	4.37	20231020	4195	-34.56	20221215	2630	4.37	20231020	0.93	N	045060	500	84 억	159607	N	N	N	N
31	20231026	100452	57	100.00	KOSDAQ		화학	N	N	N	N	N	2735	-100	5	-3.53	44976375	16476	63.32	2750	2755	2700	3685	1985	2835	2729.81	0.94	-1069	2898	2866	2803	2771	2708	2882	2787	85	850	500	2040	5	1	16941974	463	6.20	0.45	12	0.10	441.00	6078.00	4195	20221215	-34.80	2630	20231020	3.99	3665	-25.38	20230208	2630	3.99	20231020	4195	-34.80	20221215	2630	3.99	20231020	0.93	N	045060	500	84 억	159607	N	N	N	N
32	20231026	090450	57	100.00	KOSDAQ		화학	N	N	N	N	N	2715	-120	5	-4.23	14859625	5413	20.80	2750	2750	2715	3685	1985	2835	2745.17	0.94	256	2898	2866	2803	2771	2708	2882	2787	85	850	500	2040	5	1	16941974	460	6.16	0.45	12	0.03	441.00	6078.00	4195	20221215	-35.28	2630	20231020	3.23	3665	-25.92	20230208	2630	3.23	20231020	4195	-35.28	20221215	2630	3.23	20231020	0.93	N	045060	500	84 억	159607	N	N	N	N
33	20231025	160452	57	100.00	KOSDAQ		화학	N	N	N	N	N	2835	105	2	3.85	72214200	25949	48.29	2755	2835	2740	3545	1915	2730	2782.93	0.93	1426	2796	2762	2696	2662	2596	2780	2680	85	815	500	1960	5	1	16941974	480	6.43	0.47	12	0.15	441.00	6078.00	4195	20221215	-32.42	2630	20231020	7.79	3665	-22.65	20230208	2630	7.79	20231020	4195	-32.42	20221215	2630	7.79	20231020	0.94	N	045060	500	84 억	157282	N	N	N	N
34	20231025	150451	57	100.00	KOSDAQ		화학	N	N	N	N	N	2815	85	2	3.11	57796135	20846	38.79	2755	2830	2740	3545	1915	2730	2772.53	0.93	1378	2796	2762	2696	2662	2596	2780	2680	85	815	500	1960	5	1	16941974	477	6.38	0.46	12	0.12	441.00	6078.00	4195	20221215	-32.90	2630	20231020	7.03	3665	-23.19	20230208	2630	7.03	20231020	4195	-32.90	20221215	2630	7.03	20231020	0.94	N	045060	500	84 억	157282	N	N	N	N
35	20231025	140448	57	100.00	KOSDAQ		화학	N	N	N	N	N	2755	25	2	0.92	31438565	11430	21.27	2755	2770	2740	3545	1915	2730	2750.53	0.93	2016	2796	2762	2696	2662	2596	2780	2680	85	815	500	1960	5	1	16941974	467	6.25	0.45	12	0.07	441.00	6078.00	4195	20221215	-34.33	2630	20231020	4.75	3665	-24.83	20230208	2630	4.75	20231020	4195	-34.33	20221215	2630	4.75	20231020	0.94	N	045060	500	84 억	157282	N	N	N	N
36	20231025	130449	57	100.00	KOSDAQ		화학	N	N	N	N	N	2750	20	2	0.73	28000705	10182	18.95	2755	2770	2740	3545	1915	2730	2750.02	0.93	1288	2796	2762	2696	2662	2596	2780	2680	85	815	500	1960	5	1	16941974	466	6.24	0.45	12	0.06	441.00	6078.00	4195	20221215	-34.45	2630	20231020	4.56	3665	-24.97	20230208	2630	4.56	20231020	4195	-34.45	20221215	2630	4.56	20231020	0.94	N	045060	500	84 억	157282	N	N	N	N
37	20231025	120448	57	100.00	KOSDAQ		화학	N	N	N	N	N	2750	20	2	0.73	23540500	8561	15.93	2755	2770	2740	3545	1915	2730	2749.74	0.93	1225	2796	2762	2696	2662	2596	2780	2680	85	815	500	1960	5	1	16941974	466	6.24	0.45	12	0.05	441.00	6078.00	4195	20221215	-34.45	2630	20231020	4.56	3665	-24.97	20230208	2630	4.56	20231020	4195	-34.45	20221215	2630	4.56	20231020	0.94	N	045060	500	84 억	157282	N	N	N	N
38	20231025	110449	57	100.00	KOSDAQ		화학	N	N	N	N	N	2745	15	2	0.55	21769135	7916	14.73	2755	2770	2740	3545	1915	2730	2750.02	0.93	1119	2796	2762	2696	2662	2596	2780	2680	85	815	500	1960	5	1	16941974	465	6.22	0.45	12	0.05	441.00	6078.00	4195	20221215	-34.56	2630	20231020	4.37	3665	-25.10	20230208	2630	4.37	20231020	4195	-34.56	20221215	2630	4.37	20231020	0.94	N	045060	500	84 억	157282	N	N	N	N
39	20231025	100448	57	100.00	KOSDAQ		화학	N	N	N	N	N	2750	20	2	0.73	16104945	5855	10.90	2755	2770	2740	3545	1915	2730	2750.63	0.93	641	2796	2762	2696	2662	2596	2780	2680	85	815	500	1960	5	1	16941974	466	6.24	0.45	12	0.03	441.00	6078.00	4195	20221215	-34.45	2630	20231020	4.56	3665	-24.97	20230208	2630	4.56	20231020	4195	-34.45	20221215	2630	4.56	20231020	0.94	N	045060	500	84 억	157282	N	N	N	N
40	20231025	090447	57	100.00	KOSDAQ		화학	N	N	N	N	N	2760	30	2	1.10	542785	197	0.37	2755	2760	2755	3545	1915	2730	2755.25	0.93	11	2796	2762	2696	2662	2596	2780	2680	85	815	500	1960	5	1	16941974	468	6.26	0.45	12	0.00	441.00	6078.00	4195	20221215	-34.21	2630	20231020	4.94	3665	-24.69	20230208	2630	4.94	20231020	4195	-34.21	20221215	2630	4.94	20231020	0.94	N	045060	500	84 억	157282	N	N	N	N
41	20231024	160438	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2730	65	2	2.44	143940015	53734	57.48	2650	2730	2630	3460	1870	2665	2677.79	0.90	5356	2828	2746	2688	2606	2548	2717	2577	85	795	500	1910	5	1	16941974	463	6.19	0.45	12	0.32	441.00	6078.00	4195	20221215	-34.92	2630	20231024	3.80	3665	-25.51	20230208	2630	3.80	20231024	4195	-34.92	20221215	2630	3.80	20231024	0.94	N	045060	500	84 억	152527	N	N	N	N
42	20231024	150446	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2705	40	2	1.50	138383025	51695	55.30	2650	2725	2630	3460	1870	2665	2676.91	0.90	5313	2828	2746	2688	2606	2548	2717	2577	85	795	500	1910	5	1	16941974	458	6.13	0.45	12	0.31	441.00	6078.00	4195	20221215	-35.52	2630	20231024	2.85	3665	-26.19	20230208	2630	2.85	20231024	4195	-35.52	20221215	2630	2.85	20231024	0.94	N	045060	500	84 억	152527	N	N	N	N
43	20231024	140437	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2690	25	2	0.94	100022295	37518	40.13	2650	2710	2630	3460	1870	2665	2665.98	0.90	2713	2828	2746	2688	2606	2548	2717	2577	85	795	500	1910	5	1	16941974	456	6.10	0.44	12	0.22	441.00	6078.00	4195	20221215	-35.88	2630	20231024	2.28	3665	-26.60	20230208	2630	2.28	20231024	4195	-35.88	20221215	2630	2.28	20231024	0.94	N	045060	500	84 억	152527	N	N	N	N
44	20231024	130443	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2670	5	2	0.19	79431160	29858	31.94	2650	2710	2630	3460	1870	2665	2660.30	0.90	2255	2828	2746	2688	2606	2548	2717	2577	85	795	500	1910	5	1	16941974	452	6.05	0.44	12	0.18	441.00	6078.00	4195	20221215	-36.35	2630	20231024	1.52	3665	-27.15	20230208	2630	1.52	20231024	4195	-36.35	20221215	2630	1.52	20231024	0.94	N	045060	500	84 억	152527	N	N	N	N
45	20231024	120448	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2665	0	3	0.00	75164180	28259	30.23	2650	2710	2630	3460	1870	2665	2659.83	0.90	1630	2828	2746	2688	2606	2548	2717	2577	85	795	500	1910	5	1	16941974	452	6.04	0.44	12	0.17	441.00	6078.00	4195	20221215	-36.47	2630	20231024	1.33	3665	-27.29	20230208	2630	1.33	20231024	4195	-36.47	20221215	2630	1.33	20231024	0.94	N	045060	500	84 억	152527	N	N	N	N
46	20231024	110443	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2645	-20	5	-0.75	70318045	26438	28.28	2650	2710	2630	3460	1870	2665	2659.73	0.90	1218	2828	2746	2688	2606	2548	2717	2577	85	795	500	1910	5	1	16941974	448	6.00	0.44	12	0.16	441.00	6078.00	4195	20221215	-36.95	2630	20231024	0.57	3665	-27.83	20230208	2630	0.57	20231024	4195	-36.95	20221215	2630	0.57	20231024	0.94	N	045060	500	84 억	152527	N	N	N	N
47	20231024	100439	57	100.00	KOSDAQ		화학	N	N	N	N	N	2675	10	2	0.38	39639820	14815	15.85	2650	2710	2640	3460	1870	2665	2675.65	0.90	1070	2828	2746	2688	2606	2548	2717	2577	85	795	500	1910	5	1	16941974	453	6.07	0.44	12	0.09	441.00	6078.00	4195	20221215	-36.23	2630	20231020	1.71	3665	-27.01	20230208	2630	1.71	20231020	4195	-36.23	20221215	2630	1.71	20231020	0.94	N	045060	500	84 억	152527	N	N	N	N
48	20231024	090442	57	100.00	KOSDAQ		화학	N	N	N	N	N	2665	0	3	0.00	6354855	2393	2.56	2650	2665	2650	3460	1870	2665	2655.60	0.90	582	2828	2746	2688	2606	2548	2717	2577	85	795	500	1910	5	1	16941974	452	6.04	0.44	12	0.01	441.00	6078.00	4195	20221215	-36.47	2630	20231020	1.33	3665	-27.29	20230208	2630	1.33	20231020	4195	-36.47	20221215	2630	1.33	20231020	0.94	N	045060	500	84 억	152527	N	N	N	N
49	20231023	160436	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2665	-110	5	-3.96	251021900	93483	343.30	2735	2770	2630	3605	1945	2775	2685.21	0.89	2402	2898	2836	2733	2671	2568	2785	2620	85	830	500	1990	5	1	16941974	452	6.04	0.44	12	0.55	441.00	6078.00	4195	20221215	-36.47	2630	20231023	1.33	3665	-27.29	20230208	2630	1.33	20231023	4195	-36.47	20221215	2630	1.33	20231023	0.95	N	045060	500	84 억	150497	N	N	N	N
50	20231023	150438	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2675	-100	5	-3.60	236705185	88117	323.59	2735	2770	2630	3605	1945	2775	2686.26	0.89	2441	2898	2836	2733	2671	2568	2785	2620	85	830	500	1990	5	1	16941974	453	6.07	0.44	12	0.52	441.00	6078.00	4195	20221215	-36.23	2630	20231023	1.71	3665	-27.01	20230208	2630	1.71	20231023	4195	-36.23	20221215	2630	1.71	20231023	0.95	N	045060	500	84 억	150497	N	N	N	N
51	20231023	140437	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2665	-110	5	-3.96	220296335	82003	301.14	2735	2770	2630	3605	1945	2775	2686.44	0.89	4171	2898	2836	2733	2671	2568	2785	2620	85	830	500	1990	5	1	16941974	452	6.04	0.44	12	0.48	441.00	6078.00	4195	20221215	-36.47	2630	20231023	1.33	3665	-27.29	20230208	2630	1.33	20231023	4195	-36.47	20221215	2630	1.33	20231023	0.95	N	045060	500	84 억	150497	N	N	N	N
52	20231023	130439	57	100.00	KOSDAQ		화학	N	N	N	N	N	2655	-120	5	-4.32	161962585	59942	220.12	2735	2770	2650	3605	1945	2775	2701.99	0.89	3684	2898	2836	2733	2671	2568	2785	2620	85	830	500	1990	5	1	16941974	450	6.02	0.44	12	0.35	441.00	6078.00	4195	20221215	-36.71	2630	20231020	0.95	3665	-27.56	20230208	2630	0.95	20231020	4195	-36.71	20221215	2630	0.95	20231020	0.95	N	045060	500	84 억	150497	N	N	N	N
53	20231023	120436	57	100.00	KOSDAQ		화학	N	N	N	N	N	2690	-85	5	-3.06	89067215	32658	119.93	2735	2770	2685	3605	1945	2775	2727.27	0.89	1133	2898	2836	2733	2671	2568	2785	2620	85	830	500	1990	5	1	16941974	456	6.10	0.44	12	0.19	441.00	6078.00	4195	20221215	-35.88	2630	20231020	2.28	3665	-26.60	20230208	2630	2.28	20231020	4195	-35.88	20221215	2630	2.28	20231020	0.95	N	045060	500	84 억	150497	N	N	N	N
54	20231023	110435	57	100.00	KOSDAQ		화학	N	N	N	N	N	2745	-30	5	-1.08	70100940	25649	94.19	2735	2770	2700	3605	1945	2775	2733.09	0.89	1176	2898	2836	2733	2671	2568	2785	2620	85	830	500	1990	5	1	16941974	465	6.22	0.45	12	0.15	441.00	6078.00	4195	20221215	-34.56	2630	20231020	4.37	3665	-25.10	20230208	2630	4.37	20231020	4195	-34.56	20221215	2630	4.37	20231020	0.95	N	045060	500	84 억	150497	N	N	N	N
55	20231023	100431	57	100.00	KOSDAQ		화학	N	N	N	N	N	2735	-40	5	-1.44	37551420	13719	50.38	2735	2770	2720	3605	1945	2775	2737.18	0.89	1160	2898	2836	2733	2671	2568	2785	2620	85	830	500	1990	5	1	16941974	463	6.20	0.45	12	0.08	441.00	6078.00	4195	20221215	-34.80	2630	20231020	3.99	3665	-25.38	20230208	2630	3.99	20231020	4195	-34.80	20221215	2630	3.99	20231020	0.95	N	045060	500	84 억	150497	N	N	N	N
56	20231023	090441	57	100.00	KOSDAQ		화학	N	N	N	N	N	2735	-40	5	-1.44	16895100	6176	22.68	2735	2740	2735	3605	1945	2775	2735.61	0.89	407	2898	2836	2733	2671	2568	2785	2620	85	830	500	1990	5	1	16941974	463	6.20	0.45	12	0.04	441.00	6078.00	4195	20221215	-34.80	2630	20231020	3.99	3665	-25.38	20230208	2630	3.99	20231020	4195	-34.80	20221215	2630	3.99	20231020	0.95	N	045060	500	84 억	150497	N	N	N	N
57	20231020	160435	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2775	-20	5	-0.72	74808185	27206	140.83	2785	2795	2630	3630	1960	2795	2749.69	0.89	-814	2848	2821	2808	2781	2768	2815	2775	85	835	500	2010	5	1	16941974	470	6.29	0.46	12	0.16	441.00	6078.00	4195	20221215	-33.85	2630	20231020	5.51	3665	-24.28	20230208	2630	5.51	20231020	4195	-33.85	20221215	2630	5.51	20231020	0.95	N	045060	500	84 억	151312	N	N	N	N
58	20231020	150435	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2770	-25	5	-0.89	70279210	25570	132.36	2785	2795	2630	3630	1960	2795	2748.50	0.89	-737	2848	2821	2808	2781	2768	2815	2775	85	835	500	2010	5	1	16941974	469	6.28	0.46	12	0.15	441.00	6078.00	4195	20221215	-33.97	2630	20231020	5.32	3665	-24.42	20230208	2630	5.32	20231020	4195	-33.97	20221215	2630	5.32	20231020	0.95	N	045060	500	84 억	151312	N	N	N	N
59	20231020	140438	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2775	-20	5	-0.72	60895080	22184	114.83	2785	2795	2630	3630	1960	2795	2745.00	0.89	-7	2848	2821	2808	2781	2768	2815	2775	85	835	500	2010	5	1	16941974	470	6.29	0.46	12	0.13	441.00	6078.00	4195	20221215	-33.85	2630	20231020	5.51	3665	-24.28	20230208	2630	5.51	20231020	4195	-33.85	20221215	2630	5.51	20231020	0.95	N	045060	500	84 억	151312	N	N	N	N
60	20231020	130426	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2760	-35	5	-1.25	60097720	21897	113.34	2785	2795	2630	3630	1960	2795	2744.56	0.89	-9	2848	2821	2808	2781	2768	2815	2775	85	835	500	2010	5	1	16941974	468	6.26	0.45	12	0.13	441.00	6078.00	4195	20221215	-34.21	2630	20231020	4.94	3665	-24.69	20230208	2630	4.94	20231020	4195	-34.21	20221215	2630	4.94	20231020	0.95	N	045060	500	84 억	151312	N	N	N	N
61	20231020	120432	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2735	-60	5	-2.15	51244920	18667	96.63	2785	2795	2630	3630	1960	2795	2745.21	0.89	-406	2848	2821	2808	2781	2768	2815	2775	85	835	500	2010	5	1	16941974	463	6.20	0.45	12	0.11	441.00	6078.00	4195	20221215	-34.80	2630	20231020	3.99	3665	-25.38	20230208	2630	3.99	20231020	4195	-34.80	20221215	2630	3.99	20231020	0.95	N	045060	500	84 억	151312	N	N	N	N
62	20231020	110437	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2745	-50	5	-1.79	44684570	16267	84.20	2785	2795	2630	3630	1960	2795	2746.95	0.89	-445	2848	2821	2808	2781	2768	2815	2775	85	835	500	2010	5	1	16941974	465	6.22	0.45	12	0.10	441.00	6078.00	4195	20221215	-34.56	2630	20231020	4.37	3665	-25.10	20230208	2630	4.37	20231020	4195	-34.56	20221215	2630	4.37	20231020	0.95	N	045060	500	84 억	151312	N	N	N	N
63	20231020	100433	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2750	-45	5	-1.61	34347170	12495	64.68	2785	2795	2630	3630	1960	2795	2748.87	0.89	-476	2848	2821	2808	2781	2768	2815	2775	85	835	500	2010	5	1	16941974	466	6.24	0.45	12	0.07	441.00	6078.00	4195	20221215	-34.45	2630	20231020	4.56	3665	-24.97	20230208	2630	4.56	20231020	4195	-34.45	20221215	2630	4.56	20231020	0.95	N	045060	500	84 억	151312	N	N	N	N
64	20231020	090435	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2785	-10	5	-0.36	4092795	1469	7.60	2785	2795	2785	3630	1960	2795	2786.11	0.89	1	2848	2821	2808	2781	2768	2815	2775	85	835	500	2010	5	1	16941974	472	6.32	0.46	12	0.01	441.00	6078.00	4195	20221215	-33.61	2785	20231020	0.00	3665	-24.01	20230208	2785	0.00	20231020	4195	-33.61	20221215	2785	0.00	20231020	0.95	N	045060	500	84 억	151312	N	N	N	N
65	20231019	160431	57	100.00	KOSDAQ		화학	N	N	N	N	N	2795	-40	5	-1.41	54077760	19176	83.03	2810	2835	2795	3685	1985	2835	2820.08	0.90	-745	2991	2912	2866	2787	2741	2890	2765	85	850	500	2040	5	1	16941974	474	6.34	0.46	12	0.11	441.00	6078.00	4195	20221215	-33.37	2785	20231010	0.36	3665	-23.74	20230208	2785	0.36	20231010	4195	-33.37	20221215	2785	0.36	20231010	0.95	N	045060	500	84 억	151690	N	N	N	N
66	20231019	150430	57	100.00	KOSDAQ		화학	N	N	N	N	N	2820	-15	5	-0.53	47402900	16794	72.72	2810	2835	2795	3685	1985	2835	2822.61	0.90	-741	2991	2912	2866	2787	2741	2890	2765	85	850	500	2040	5	1	16941974	478	6.39	0.46	12	0.10	441.00	6078.00	4195	20221215	-32.78	2785	20231010	1.26	3665	-23.06	20230208	2785	1.26	20231010	4195	-32.78	20221215	2785	1.26	20231010	0.95	N	045060	500	84 억	151690	N	N	N	N
67	20231019	140432	57	100.00	KOSDAQ		화학	N	N	N	N	N	2800	-35	5	-1.23	42881890	15187	65.76	2810	2835	2795	3685	1985	2835	2823.59	0.90	-1036	2991	2912	2866	2787	2741	2890	2765	85	850	500	2040	5	1	16941974	474	6.35	0.46	12	0.09	441.00	6078.00	4195	20221215	-33.25	2785	20231010	0.54	3665	-23.60	20230208	2785	0.54	20231010	4195	-33.25	20221215	2785	0.54	20231010	0.95	N	045060	500	84 억	151690	N	N	N	N
68	20231019	130428	57	100.00	KOSDAQ		화학	N	N	N	N	N	2805	-30	5	-1.06	35359640	12502	54.14	2810	2835	2805	3685	1985	2835	2828.32	0.90	-1036	2991	2912	2866	2787	2741	2890	2765	85	850	500	2040	5	1	16941974	475	6.36	0.46	12	0.07	441.00	6078.00	4195	20221215	-33.13	2785	20231010	0.72	3665	-23.47	20230208	2785	0.72	20231010	4195	-33.13	20221215	2785	0.72	20231010	0.95	N	045060	500	84 억	151690	N	N	N	N
69	20231019	120431	57	100.00	KOSDAQ		화학	N	N	N	N	N	2820	-15	5	-0.53	35017130	12380	53.61	2810	2835	2805	3685	1985	2835	2828.52	0.90	-1036	2991	2912	2866	2787	2741	2890	2765	85	850	500	2040	5	1	16941974	478	6.39	0.46	12	0.07	441.00	6078.00	4195	20221215	-32.78	2785	20231010	1.26	3665	-23.06	20230208	2785	1.26	20231010	4195	-32.78	20221215	2785	1.26	20231010	0.95	N	045060	500	84 억	151690	N	N	N	N
70	20231019	110431	57	100.00	KOSDAQ		화학	N	N	N	N	N	2830	-5	5	-0.18	32230145	11391	49.32	2810	2835	2805	3685	1985	2835	2829.44	0.90	-1036	2991	2912	2866	2787	2741	2890	2765	85	850	500	2040	5	1	16941974	479	6.42	0.47	12	0.07	441.00	6078.00	4195	20221215	-32.54	2785	20231010	1.62	3665	-22.78	20230208	2785	1.62	20231010	4195	-32.54	20221215	2785	1.62	20231010	0.95	N	045060	500	84 억	151690	N	N	N	N
71	20231019	100428	57	100.00	KOSDAQ		화학	N	N	N	N	N	2825	-10	5	-0.35	19686420	6955	30.12	2810	2835	2805	3685	1985	2835	2830.54	0.90	-1014	2991	2912	2866	2787	2741	2890	2765	85	850	500	2040	5	1	16941974	479	6.41	0.46	12	0.04	441.00	6078.00	4195	20221215	-32.66	2785	20231010	1.44	3665	-22.92	20230208	2785	1.44	20231010	4195	-32.66	20221215	2785	1.44	20231010	0.95	N	045060	500	84 억	151690	N	N	N	N
72	20231019	090432	57	100.00	KOSDAQ		화학	N	N	N	N	N	2830	-5	5	-0.18	1557185	553	2.39	2810	2830	2810	3685	1985	2835	2815.89	0.90	-12	2991	2912	2866	2787	2741	2890	2765	85	850	500	2040	5	1	16941974	479	6.42	0.47	12	0.00	441.00	6078.00	4195	20221215	-32.54	2785	20231010	1.62	3665	-22.78	20230208	2785	1.62	20231010	4195	-32.54	20221215	2785	1.62	20231010	0.95	N	045060	500	84 억	151690	N	N	N	N
73	20231018	160433	57	100.00	KOSDAQ		화학	N	N	N	N	N	2835	-10	5	-0.35	66094125	23084	106.48	2885	2945	2820	3695	1995	2845	2863.20	0.89	1084	2941	2892	2856	2807	2771	2917	2832	85	850	500	2040	5	1	16941974	480	6.43	0.47	12	0.14	441.00	6078.00	4195	20221215	-32.42	2785	20231010	1.80	3665	-22.65	20230208	2785	1.80	20231010	4195	-32.42	20221215	2785	1.80	20231010	0.97	N	045060	500	84 억	150607	N	N	N	N
74	20231018	150427	57	100.00	KOSDAQ		화학	N	N	N	N	N	2830	-15	5	-0.53	53538400	18647	86.01	2885	2945	2830	3695	1995	2845	2871.15	0.89	1080	2941	2892	2856	2807	2771	2917	2832	85	850	500	2040	5	1	16941974	479	6.42	0.47	12	0.11	441.00	6078.00	4195	20221215	-32.54	2785	20231010	1.62	3665	-22.78	20230208	2785	1.62	20231010	4195	-32.54	20221215	2785	1.62	20231010	0.97	N	045060	500	84 억	150607	N	N	N	N
75	20231018	140424	57	100.00	KOSDAQ		화학	N	N	N	N	N	2840	-5	5	-0.18	45699010	15881	73.26	2885	2945	2840	3695	1995	2845	2877.59	0.89	793	2941	2892	2856	2807	2771	2917	2832	85	850	500	2040	5	1	16941974	481	6.44	0.47	12	0.09	441.00	6078.00	4195	20221215	-32.30	2785	20231010	1.97	3665	-22.51	20230208	2785	1.97	20231010	4195	-32.30	20221215	2785	1.97	20231010	0.97	N	045060	500	84 억	150607	N	N	N	N
76	20231018	130422	57	100.00	KOSDAQ		화학	N	N	N	N	N	2920	75	2	2.64	25237335	8710	40.18	2885	2945	2870	3695	1995	2845	2897.51	0.89	264	2941	2892	2856	2807	2771	2917	2832	85	850	500	2040	5	1	16941974	495	6.62	0.48	12	0.05	441.00	6078.00	4195	20221215	-30.39	2785	20231010	4.85	3665	-20.33	20230208	2785	4.85	20231010	4195	-30.39	20221215	2785	4.85	20231010	0.97	N	045060	500	84 억	150607	N	N	N	N
77	20231018	120429	57	100.00	KOSDAQ		화학	N	N	N	N	N	2880	35	2	1.23	22991155	7933	36.59	2885	2945	2870	3695	1995	2845	2898.17	0.89	269	2941	2892	2856	2807	2771	2917	2832	85	850	500	2040	5	1	16941974	488	6.53	0.47	12	0.05	441.00	6078.00	4195	20221215	-31.35	2785	20231010	3.41	3665	-21.42	20230208	2785	3.41	20231010	4195	-31.35	20221215	2785	3.41	20231010	0.97	N	045060	500	84 억	150607	N	N	N	N
78	20231018	110425	57	100.00	KOSDAQ		화학	N	N	N	N	N	2885	40	2	1.41	20279110	6991	32.25	2885	2945	2875	3695	1995	2845	2900.75	0.89	110	2941	2892	2856	2807	2771	2917	2832	85	850	500	2040	5	1	16941974	489	6.54	0.47	12	0.04	441.00	6078.00	4195	20221215	-31.23	2785	20231010	3.59	3665	-21.28	20230208	2785	3.59	20231010	4195	-31.23	20221215	2785	3.59	20231010	0.97	N	045060	500	84 억	150607	N	N	N	N
79	20231018	100429	57	100.00	KOSDAQ		화학	N	N	N	N	N	2920	75	2	2.64	11966040	4121	19.01	2885	2945	2875	3695	1995	2845	2903.67	0.89	139	2941	2892	2856	2807	2771	2917	2832	85	850	500	2040	5	1	16941974	495	6.62	0.48	12	0.02	441.00	6078.00	4195	20221215	-30.39	2785	20231010	4.85	3665	-20.33	20230208	2785	4.85	20231010	4195	-30.39	20221215	2785	4.85	20231010	0.97	N	045060	500	84 억	150607	N	N	N	N
80	20231018	090425	57	100.00	KOSDAQ		화학	N	N	N	N	N	2875	30	2	1.05	3715290	1292	5.96	2885	2885	2875	3695	1995	2845	2875.61	0.89	11	2941	2892	2856	2807	2771	2917	2832	85	850	500	2040	5	1	16941974	487	6.52	0.47	12	0.01	441.00	6078.00	4195	20221215	-31.47	2785	20231010	3.23	3665	-21.56	20230208	2785	3.23	20231010	4195	-31.47	20221215	2785	3.23	20231010	0.97	N	045060	500	84 억	150607	N	N	N	N
81	20231017	160428	57	100.00	KOSDAQ		화학	N	N	N	N	N	2845	25	2	0.89	62036450	21678	148.56	2820	2905	2820	3665	1975	2820	2861.72	0.88	2046	2960	2890	2850	2780	2740	2870	2760	85	845	500	2030	5	1	16941974	482	6.45	0.47	12	0.13	441.00	6078.00	4195	20221215	-32.18	2785	20231010	2.15	3665	-22.37	20230208	2785	2.15	20231010	4195	-32.18	20221215	2785	2.15	20231010	0.97	N	045060	500	84 억	148990	N	N	N	N
82	20231017	150427	57	100.00	KOSDAQ		화학	N	N	N	N	N	2855	35	2	1.24	59107455	20649	141.51	2820	2905	2820	3665	1975	2820	2862.49	0.88	1973	2960	2890	2850	2780	2740	2870	2760	85	845	500	2030	5	1	16941974	484	6.47	0.47	12	0.12	441.00	6078.00	4195	20221215	-31.94	2785	20231010	2.51	3665	-22.10	20230208	2785	2.51	20231010	4195	-31.94	20221215	2785	2.51	20231010	0.97	N	045060	500	84 억	148990	N	N	N	N
83	20231017	140428	57	100.00	KOSDAQ		화학	N	N	N	N	N	2845	25	2	0.89	56174245	19622	134.47	2820	2905	2820	3665	1975	2820	2862.82	0.88	1320	2960	2890	2850	2780	2740	2870	2760	85	845	500	2030	5	1	16941974	482	6.45	0.47	12	0.12	441.00	6078.00	4195	20221215	-32.18	2785	20231010	2.15	3665	-22.37	20230208	2785	2.15	20231010	4195	-32.18	20221215	2785	2.15	20231010	0.97	N	045060	500	84 억	148990	N	N	N	N
84	20231017	130426	57	100.00	KOSDAQ		화학	N	N	N	N	N	2870	50	2	1.77	38753940	13542	92.80	2820	2905	2820	3665	1975	2820	2861.76	0.88	1098	2960	2890	2850	2780	2740	2870	2760	85	845	500	2030	5	1	16941974	486	6.51	0.47	12	0.08	441.00	6078.00	4195	20221215	-31.59	2785	20231010	3.05	3665	-21.69	20230208	2785	3.05	20231010	4195	-31.59	20221215	2785	3.05	20231010	0.97	N	045060	500	84 억	148990	N	N	N	N
85	20231017	120428	57	100.00	KOSDAQ		화학	N	N	N	N	N	2845	25	2	0.89	21178130	7389	50.64	2820	2905	2820	3665	1975	2820	2866.17	0.88	926	2960	2890	2850	2780	2740	2870	2760	85	845	500	2030	5	1	16941974	482	6.45	0.47	12	0.04	441.00	6078.00	4195	20221215	-32.18	2785	20231010	2.15	3665	-22.37	20230208	2785	2.15	20231010	4195	-32.18	20221215	2785	2.15	20231010	0.97	N	045060	500	84 억	148990	N	N	N	N
86	20231017	110423	57	100.00	KOSDAQ		화학	N	N	N	N	N	2850	30	2	1.06	12620260	4403	30.17	2820	2905	2820	3665	1975	2820	2866.29	0.88	841	2960	2890	2850	2780	2740	2870	2760	85	845	500	2030	5	1	16941974	483	6.46	0.47	12	0.03	441.00	6078.00	4195	20221215	-32.06	2785	20231010	2.33	3665	-22.24	20230208	2785	2.33	20231010	4195	-32.06	20221215	2785	2.33	20231010	0.97	N	045060	500	84 억	148990	N	N	N	N
87	20231017	100422	57	100.00	KOSDAQ		화학	N	N	N	N	N	2860	40	2	1.42	9124100	3178	21.78	2820	2905	2820	3665	1975	2820	2871.02	0.88	476	2960	2890	2850	2780	2740	2870	2760	85	845	500	2030	5	1	16941974	485	6.49	0.47	12	0.02	441.00	6078.00	4195	20221215	-31.82	2785	20231010	2.69	3665	-21.96	20230208	2785	2.69	20231010	4195	-31.82	20221215	2785	2.69	20231010	0.97	N	045060	500	84 억	148990	N	N	N	N
88	20231017	090424	57	100.00	KOSDAQ		화학	N	N	N	N	N	2825	5	2	0.18	1308615	464	3.18	2820	2830	2820	3665	1975	2820	2820.29	0.88	448	2960	2890	2850	2780	2740	2870	2760	85	845	500	2030	5	1	16941974	479	6.41	0.46	12	0.00	441.00	6078.00	4195	20221215	-32.66	2785	20231010	1.44	3665	-22.92	20230208	2785	1.44	20231010	4195	-32.66	20221215	2785	1.44	20231010	0.97	N	045060	500	84 억	148990	N	N	N	N
89	20231016	160423	57	100.00	KOSDAQ		화학	N	N	N	N	N	2820	-70	5	-2.42	40140765	14138	143.47	2920	2920	2810	3755	2025	2890	2839.22	0.87	1117	2950	2920	2905	2875	2860	2912	2867	85	865	500	2080	5	1	16941974	478	6.39	0.46	12	0.08	441.00	6078.00	4195	20221215	-32.78	2785	20231010	1.26	3665	-23.06	20230208	2785	1.26	20231010	4195	-32.78	20221215	2785	1.26	20231010	0.99	N	045060	500	84 억	148229	N	N	N	N
90	20231016	150423	57	100.00	KOSDAQ		화학	N	N	N	N	N	2815	-75	5	-2.60	38832880	13674	138.77	2920	2920	2810	3755	2025	2890	2839.91	0.87	1124	2950	2920	2905	2875	2860	2912	2867	85	865	500	2080	5	1	16941974	477	6.38	0.46	12	0.08	441.00	6078.00	4195	20221215	-32.90	2785	20231010	1.08	3665	-23.19	20230208	2785	1.08	20231010	4195	-32.90	20221215	2785	1.08	20231010	0.99	N	045060	500	84 억	148229	N	N	N	N
91	20231016	140423	57	100.00	KOSDAQ		화학	N	N	N	N	N	2820	-70	5	-2.42	34616455	12178	123.58	2920	2920	2810	3755	2025	2890	2842.54	0.87	754	2950	2920	2905	2875	2860	2912	2867	85	865	500	2080	5	1	16941974	478	6.39	0.46	12	0.07	441.00	6078.00	4195	20221215	-32.78	2785	20231010	1.26	3665	-23.06	20230208	2785	1.26	20231010	4195	-32.78	20221215	2785	1.26	20231010	0.99	N	045060	500	84 억	148229	N	N	N	N
92	20231016	130422	57	100.00	KOSDAQ		화학	N	N	N	N	N	2820	-70	5	-2.42	27896175	9791	99.36	2920	2920	2820	3755	2025	2890	2849.17	0.87	562	2950	2920	2905	2875	2860	2912	2867	85	865	500	2080	5	1	16941974	478	6.39	0.46	12	0.06	441.00	6078.00	4195	20221215	-32.78	2785	20231010	1.26	3665	-23.06	20230208	2785	1.26	20231010	4195	-32.78	20221215	2785	1.26	20231010	0.99	N	045060	500	84 억	148229	N	N	N	N
93	20231016	120422	57	100.00	KOSDAQ		화학	N	N	N	N	N	2825	-65	5	-2.25	20426865	7148	72.54	2920	2920	2825	3755	2025	2890	2857.70	0.87	564	2950	2920	2905	2875	2860	2912	2867	85	865	500	2080	5	1	16941974	479	6.41	0.46	12	0.04	441.00	6078.00	4195	20221215	-32.66	2785	20231010	1.44	3665	-22.92	20230208	2785	1.44	20231010	4195	-32.66	20221215	2785	1.44	20231010	0.99	N	045060	500	84 억	148229	N	N	N	N
94	20231016	110420	57	100.00	KOSDAQ		화학	N	N	N	N	N	2840	-50	5	-1.73	14407595	5022	50.96	2920	2920	2830	3755	2025	2890	2868.90	0.87	413	2950	2920	2905	2875	2860	2912	2867	85	865	500	2080	5	1	16941974	481	6.44	0.47	12	0.03	441.00	6078.00	4195	20221215	-32.30	2785	20231010	1.97	3665	-22.51	20230208	2785	1.97	20231010	4195	-32.30	20221215	2785	1.97	20231010	0.99	N	045060	500	84 억	148229	N	N	N	N
95	20231016	100417	57	100.00	KOSDAQ		화학	N	N	N	N	N	2860	-30	5	-1.04	11414360	3970	40.29	2920	2920	2845	3755	2025	2890	2875.15	0.87	171	2950	2920	2905	2875	2860	2912	2867	85	865	500	2080	5	1	16941974	485	6.49	0.47	12	0.02	441.00	6078.00	4195	20221215	-31.82	2785	20231010	2.69	3665	-21.96	20230208	2785	2.69	20231010	4195	-31.82	20221215	2785	2.69	20231010	0.99	N	045060	500	84 억	148229	N	N	N	N
96	20231016	090419	57	100.00	KOSDAQ		화학	N	N	N	N	N	2860	-30	5	-1.04	2057590	711	7.22	2920	2920	2860	3755	2025	2890	2893.94	0.87	1	2950	2920	2905	2875	2860	2912	2867	85	865	500	2080	5	1	16941974	485	6.49	0.47	12	0.00	441.00	6078.00	4195	20221215	-31.82	2785	20231010	2.69	3665	-21.96	20230208	2785	2.69	20231010	4195	-31.82	20221215	2785	2.69	20231010	0.99	N	045060	500	84 억	148229	N	N	N	N
97	20231012	160429	57	100.00	KOSDAQ		화학	N	N	N	N	N	2920	50	2	1.74	58121610	19959	114.96	2890	2940	2885	3730	2010	2870	2912.05	0.87	1261	2933	2901	2863	2831	2793	2917	2847	85	860	500	2060	5	1	16941974	495	6.62	0.48	12	0.12	441.00	6078.00	4195	20221215	-30.39	2785	20231010	4.85	3665	-20.33	20230208	2785	4.85	20231010	4195	-30.39	20221215	2785	4.85	20231010	0.98	N	045060	500	84 억	146859	N	N	N	N
98	20231012	150421	57	100.00	KOSDAQ		화학	N	N	N	N	N	2920	50	2	1.74	53610210	18414	106.07	2890	2940	2885	3730	2010	2870	2911.38	0.87	1458	2933	2901	2863	2831	2793	2917	2847	85	860	500	2060	5	1	16941974	495	6.62	0.48	12	0.11	441.00	6078.00	4195	20221215	-30.39	2785	20231010	4.85	3665	-20.33	20230208	2785	4.85	20231010	4195	-30.39	20221215	2785	4.85	20231010	0.98	N	045060	500	84 억	146859	N	N	N	N
99	20231012	140421	57	100.00	KOSDAQ		화학	N	N	N	N	N	2925	55	2	1.92	51916700	17833	102.72	2890	2940	2885	3730	2010	2870	2911.27	0.87	1224	2933	2901	2863	2831	2793	2917	2847	85	860	500	2060	5	1	16941974	496	6.63	0.48	12	0.11	441.00	6078.00	4195	20221215	-30.27	2785	20231010	5.03	3665	-20.19	20230208	2785	5.03	20231010	4195	-30.27	20221215	2785	5.03	20231010	0.98	N	045060	500	84 억	146859	N	N	N	N
100	20231012	130421	57	100.00	KOSDAQ		화학	N	N	N	N	N	2925	55	2	1.92	50537990	17361	100.00	2890	2940	2885	3730	2010	2870	2911.01	0.87	1124	2933	2901	2863	2831	2793	2917	2847	85	860	500	2060	5	1	16941974	496	6.63	0.48	12	0.10	441.00	6078.00	4195	20221215	-30.27	2785	20231010	5.03	3665	-20.19	20230208	2785	5.03	20231010	4195	-30.27	20221215	2785	5.03	20231010	0.98	N	045060	500	84 억	146859	N	N	N	N
101	20231012	120428	57	100.00	KOSDAQ		화학	N	N	N	N	N	2930	60	2	2.09	48690755	16730	96.37	2890	2940	2885	3730	2010	2870	2910.39	0.87	699	2933	2901	2863	2831	2793	2917	2847	85	860	500	2060	5	1	16941974	496	6.64	0.48	12	0.10	441.00	6078.00	4195	20221215	-30.15	2785	20231010	5.21	3665	-20.05	20230208	2785	5.21	20231010	4195	-30.15	20221215	2785	5.21	20231010	0.98	N	045060	500	84 억	146859	N	N	N	N
102	20231012	110426	57	100.00	KOSDAQ		화학	N	N	N	N	N	2920	50	2	1.74	40389160	13896	80.04	2890	2940	2885	3730	2010	2870	2906.53	0.87	423	2933	2901	2863	2831	2793	2917	2847	85	860	500	2060	5	1	16941974	495	6.62	0.48	12	0.08	441.00	6078.00	4195	20221215	-30.39	2785	20231010	4.85	3665	-20.33	20230208	2785	4.85	20231010	4195	-30.39	20221215	2785	4.85	20231010	0.98	N	045060	500	84 억	146859	N	N	N	N
103	20231012	100425	57	100.00	KOSDAQ		화학	N	N	N	N	N	2900	30	2	1.05	20726670	7150	41.18	2890	2910	2885	3730	2010	2870	2898.83	0.87	17	2933	2901	2863	2831	2793	2917	2847	85	860	500	2060	5	1	16941974	491	6.58	0.48	12	0.04	441.00	6078.00	4195	20221215	-30.87	2785	20231010	4.13	3665	-20.87	20230208	2785	4.13	20231010	4195	-30.87	20221215	2785	4.13	20231010	0.98	N	045060	500	84 억	146859	N	N	N	N
104	20231012	090426	57	100.00	KOSDAQ		화학	N	N	N	N	N	2895	25	2	0.87	347310	120	0.69	2890	2895	2890	3730	2010	2870	2894.25	0.87	-1	2933	2901	2863	2831	2793	2917	2847	85	860	500	2060	5	1	16941974	490	6.56	0.48	12	0.00	441.00	6078.00	4195	20221215	-30.99	2785	20231010	3.95	3665	-21.01	20230208	2785	3.95	20231010	4195	-30.99	20221215	2785	3.95	20231010	0.98	N	045060	500	84 억	146859	N	N	N	N
105	20231011	160422	57	100.00	KOSDAQ		화학	N	N	N	N	N	2870	50	2	1.77	47824900	16764	29.54	2850	2895	2825	3665	1975	2820	2852.58	0.86	390	3003	2911	2848	2756	2693	2880	2725	85	845	500	2030	5	1	16941974	486	6.51	0.47	12	0.10	441.00	6078.00	4195	20221215	-31.59	2785	20231010	3.05	3665	-21.69	20230208	2785	3.05	20231010	4195	-31.59	20221215	2785	3.05	20231010	1.00	N	045060	500	84 억	146439	N	N	N	N
106	20231011	150422	57	100.00	KOSDAQ		화학	N	N	N	N	N	2855	35	2	1.24	45629715	15999	28.20	2850	2895	2825	3665	1975	2820	2852.04	0.86	391	3003	2911	2848	2756	2693	2880	2725	85	845	500	2030	5	1	16941974	484	6.47	0.47	12	0.09	441.00	6078.00	4195	20221215	-31.94	2785	20231010	2.51	3665	-22.10	20230208	2785	2.51	20231010	4195	-31.94	20221215	2785	2.51	20231010	1.00	N	045060	500	84 억	146439	N	N	N	N
107	20231011	140428	57	100.00	KOSDAQ		화학	N	N	N	N	N	2840	20	2	0.71	40783905	14300	25.20	2850	2895	2825	3665	1975	2820	2852.02	0.86	148	3003	2911	2848	2756	2693	2880	2725	85	845	500	2030	5	1	16941974	481	6.44	0.47	12	0.08	441.00	6078.00	4195	20221215	-32.30	2785	20231010	1.97	3665	-22.51	20230208	2785	1.97	20231010	4195	-32.30	20221215	2785	1.97	20231010	1.00	N	045060	500	84 억	146439	N	N	N	N
108	20231011	130419	57	100.00	KOSDAQ		화학	N	N	N	N	N	2865	45	2	1.60	36265055	12715	22.41	2850	2895	2825	3665	1975	2820	2852.15	0.86	7	3003	2911	2848	2756	2693	2880	2725	85	845	500	2030	5	1	16941974	485	6.50	0.47	12	0.08	441.00	6078.00	4195	20221215	-31.70	2785	20231010	2.87	3665	-21.83	20230208	2785	2.87	20231010	4195	-31.70	20221215	2785	2.87	20231010	1.00	N	045060	500	84 억	146439	N	N	N	N
109	20231011	120429	57	100.00	KOSDAQ		화학	N	N	N	N	N	2850	30	2	1.06	31020215	10876	19.17	2850	2895	2825	3665	1975	2820	2852.17	0.86	-298	3003	2911	2848	2756	2693	2880	2725	85	845	500	2030	5	1	16941974	483	6.46	0.47	12	0.06	441.00	6078.00	4195	20221215	-32.06	2785	20231010	2.33	3665	-22.24	20230208	2785	2.33	20231010	4195	-32.06	20221215	2785	2.33	20231010	1.00	N	045060	500	84 억	146439	N	N	N	N
110	20231011	110425	57	100.00	KOSDAQ		화학	N	N	N	N	N	2835	15	2	0.53	27887165	9773	17.22	2850	2895	2825	3665	1975	2820	2853.49	0.86	-237	3003	2911	2848	2756	2693	2880	2725	85	845	500	2030	5	1	16941974	480	6.43	0.47	12	0.06	441.00	6078.00	4195	20221215	-32.42	2785	20231010	1.80	3665	-22.65	20230208	2785	1.80	20231010	4195	-32.42	20221215	2785	1.80	20231010	1.00	N	045060	500	84 억	146439	N	N	N	N
111	20231011	100421	57	100.00	KOSDAQ		화학	N	N	N	N	N	2865	45	2	1.60	14420160	5032	8.87	2850	2895	2825	3665	1975	2820	2865.69	0.86	0	3003	2911	2848	2756	2693	2880	2725	85	845	500	2030	5	1	16941974	485	6.50	0.47	12	0.03	441.00	6078.00	4195	20221215	-31.70	2785	20231010	2.87	3665	-21.83	20230208	2785	2.87	20231010	4195	-31.70	20221215	2785	2.87	20231010	1.00	N	045060	500	84 억	146439	N	N	N	N
112	20231011	090424	57	100.00	KOSDAQ		화학	N	N	N	N	N	2850	30	2	1.06	1652390	580	1.02	2850	2850	2825	3665	1975	2820	2848.95	0.86	0	3003	2911	2848	2756	2693	2880	2725	85	845	500	2030	5	1	16941974	483	6.46	0.47	12	0.00	441.00	6078.00	4195	20221215	-32.06	2785	20231010	2.33	3665	-22.24	20230208	2785	2.33	20231010	4195	-32.06	20221215	2785	2.33	20231010	1.00	N	045060	500	84 억	146439	N	N	N	N
113	20231010	160420	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2820	-95	5	-3.26	161448610	56685	572.06	2915	2940	2785	3785	2045	2915	2848.31	0.86	840	2955	2935	2915	2895	2875	2945	2905	85	870	500	2090	5	1	16941974	478	6.39	0.46	12	0.33	441.00	6078.00	4195	20221215	-32.78	2785	20231010	1.26	3665	-23.06	20230208	2785	1.26	20231010	4195	-32.78	20221215	2785	1.26	20231010	0.99	N	045060	500	84 억	145954	N	N	N	N
114	20231010	150418	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2820	-95	5	-3.26	156866775	55062	555.68	2915	2940	2785	3785	2045	2915	2848.91	0.86	1082	2955	2935	2915	2895	2875	2945	2905	85	870	500	2090	5	1	16941974	478	6.39	0.46	12	0.33	441.00	6078.00	4195	20221215	-32.78	2785	20231010	1.26	3665	-23.06	20230208	2785	1.26	20231010	4195	-32.78	20221215	2785	1.26	20231010	0.99	N	045060	500	84 억	145954	N	N	N	N
115	20231010	140419	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2825	-90	5	-3.09	129148675	45261	456.77	2915	2940	2785	3785	2045	2915	2853.42	0.86	4122	2955	2935	2915	2895	2875	2945	2905	85	870	500	2090	5	1	16941974	479	6.41	0.46	12	0.27	441.00	6078.00	4195	20221215	-32.66	2785	20231010	1.44	3665	-22.92	20230208	2785	1.44	20231010	4195	-32.66	20221215	2785	1.44	20231010	0.99	N	045060	500	84 억	145954	N	N	N	N
116	20231010	130416	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2880	-35	5	-1.20	49011920	16902	170.57	2915	2940	2880	3785	2045	2915	2899.77	0.86	333	2955	2935	2915	2895	2875	2945	2905	85	870	500	2090	5	1	16941974	488	6.53	0.47	12	0.10	441.00	6078.00	4195	20221215	-31.35	2880	20231010	0.00	3665	-21.42	20230208	2880	0.00	20231010	4195	-31.35	20221215	2880	0.00	20231010	0.99	N	045060	500	84 억	145954	N	N	N	N
117	20231010	120418	57	100.00	KOSDAQ		화학	N	N	N	N	N	2905	-10	5	-0.34	20355750	6995	70.59	2915	2940	2900	3785	2045	2915	2910.04	0.86	537	2955	2935	2915	2895	2875	2945	2905	85	870	500	2090	5	1	16941974	492	6.59	0.48	12	0.04	441.00	6078.00	4195	20221215	-30.75	2895	20231006	0.35	3665	-20.74	20230208	2895	0.35	20231006	4195	-30.75	20221215	2895	0.35	20231006	0.99	N	045060	500	84 억	145954	N	N	N	N
118	20231010	110409	57	100.00	KOSDAQ		화학	N	N	N	N	N	2905	-10	5	-0.34	17214180	5918	59.72	2915	2915	2900	3785	2045	2915	2908.78	0.86	455	2955	2935	2915	2895	2875	2945	2905	85	870	500	2090	5	1	16941974	492	6.59	0.48	12	0.03	441.00	6078.00	4195	20221215	-30.75	2895	20231006	0.35	3665	-20.74	20230208	2895	0.35	20231006	4195	-30.75	20221215	2895	0.35	20231006	0.99	N	045060	500	84 억	145954	N	N	N	N
119	20231010	100414	57	100.00	KOSDAQ		화학	N	N	N	N	N	2905	-10	5	-0.34	9480010	3255	32.85	2915	2915	2905	3785	2045	2915	2912.45	0.86	143	2955	2935	2915	2895	2875	2945	2905	85	870	500	2090	5	1	16941974	492	6.59	0.48	12	0.02	441.00	6078.00	4195	20221215	-30.75	2895	20231006	0.35	3665	-20.74	20230208	2895	0.35	20231006	4195	-30.75	20221215	2895	0.35	20231006	0.99	N	045060	500	84 억	145954	N	N	N	N
120	20231010	090413	57	100.00	KOSDAQ		화학	N	N	N	N	N	2905	-10	5	-0.34	6502785	2231	22.51	2915	2915	2905	3785	2045	2915	2914.74	0.86	1	2955	2935	2915	2895	2875	2945	2905	85	870	500	2090	5	1	16941974	492	6.59	0.48	12	0.01	441.00	6078.00	4195	20221215	-30.75	2895	20231006	0.35	3665	-20.74	20230208	2895	0.35	20231006	4195	-30.75	20221215	2895	0.35	20231006	0.99	N	045060	500	84 억	145954	N	N	N	N
121	20231006	160417	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2915	-15	5	-0.51	28888915	9906	47.71	2895	2935	2895	3805	2055	2930	2916.30	0.87	-1132	2963	2946	2923	2906	2883	2935	2895	85	875	500	2100	5	1	16941974	494	6.61	0.48	12	0.06	441.00	6078.00	4195	20221215	-30.51	2895	20231006	0.69	3665	-20.46	20230208	2895	0.69	20231006	4195	-30.51	20221215	2895	0.69	20231006	1.00	N	045060	500	84 억	147087	N	N	N	N
122	20231006	150409	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2925	-5	5	-0.17	26524750	9095	43.81	2895	2935	2895	3805	2055	2930	2916.41	0.87	-729	2963	2946	2923	2906	2883	2935	2895	85	875	500	2100	5	1	16941974	496	6.63	0.48	12	0.05	441.00	6078.00	4195	20221215	-30.27	2895	20231006	1.04	3665	-20.19	20230208	2895	1.04	20231006	4195	-30.27	20221215	2895	1.04	20231006	1.00	N	045060	500	84 억	147087	N	N	N	N
123	20231006	140410	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2925	-5	5	-0.17	22359295	7671	36.95	2895	2935	2895	3805	2055	2930	2914.78	0.87	-596	2963	2946	2923	2906	2883	2935	2895	85	875	500	2100	5	1	16941974	496	6.63	0.48	12	0.05	441.00	6078.00	4195	20221215	-30.27	2895	20231006	1.04	3665	-20.19	20230208	2895	1.04	20231006	4195	-30.27	20221215	2895	1.04	20231006	1.00	N	045060	500	84 억	147087	N	N	N	N
124	20231006	130408	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2925	-5	5	-0.17	18968570	6511	31.36	2895	2935	2895	3805	2055	2930	2913.31	0.87	-99	2963	2946	2923	2906	2883	2935	2895	85	875	500	2100	5	1	16941974	496	6.63	0.48	12	0.04	441.00	6078.00	4195	20221215	-30.27	2895	20231006	1.04	3665	-20.19	20230208	2895	1.04	20231006	4195	-30.27	20221215	2895	1.04	20231006	1.00	N	045060	500	84 억	147087	N	N	N	N
125	20231006	120405	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2925	-5	5	-0.17	17266650	5929	28.56	2895	2935	2895	3805	2055	2930	2912.24	0.87	397	2963	2946	2923	2906	2883	2935	2895	85	875	500	2100	5	1	16941974	496	6.63	0.48	12	0.03	441.00	6078.00	4195	20221215	-30.27	2895	20231006	1.04	3665	-20.19	20230208	2895	1.04	20231006	4195	-30.27	20221215	2895	1.04	20231006	1.00	N	045060	500	84 억	147087	N	N	N	N
126	20231006	110403	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2925	-5	5	-0.17	11676975	4018	19.35	2895	2935	2895	3805	2055	2930	2906.17	0.87	420	2963	2946	2923	2906	2883	2935	2895	85	875	500	2100	5	1	16941974	496	6.63	0.48	12	0.02	441.00	6078.00	4195	20221215	-30.27	2895	20231006	1.04	3665	-20.19	20230208	2895	1.04	20231006	4195	-30.27	20221215	2895	1.04	20231006	1.00	N	045060	500	84 억	147087	N	N	N	N
127	20231006	100406	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2930	0	3	0.00	9589155	3305	15.92	2895	2935	2895	3805	2055	2930	2901.41	0.87	438	2963	2946	2923	2906	2883	2935	2895	85	875	500	2100	5	1	16941974	496	6.64	0.48	12	0.02	441.00	6078.00	4195	20221215	-30.15	2895	20231006	1.21	3665	-20.05	20230208	2895	1.21	20231006	4195	-30.15	20221215	2895	1.21	20231006	1.00	N	045060	500	84 억	147087	N	N	N	N
128	20231006	090403	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2935	5	2	0.17	7473295	2581	12.43	2895	2935	2895	3805	2055	2930	2895.50	0.87	348	2963	2946	2923	2906	2883	2935	2895	85	875	500	2100	5	1	16941974	497	6.66	0.48	12	0.02	441.00	6078.00	4195	20221215	-30.04	2895	20231006	1.38	3665	-19.92	20230208	2895	1.38	20231006	4195	-30.04	20221215	2895	1.38	20231006	1.00	N	045060	500	84 억	147087	N	N	N	N

52 KiB Raw Blame History

52 KiB

Raw Blame History