KissMeData/049550/price/prices-20231001.csv at 4e5cc0d5bd42a2a7bfeebc300e7b944c18ca1476

Files

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

53 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20231031	160522	57	100.00	KOSDAQ		화학	N	N	N	N		N	3765	-110	5	-2.84	27802710	7354	292.75	3885	3910	3735	5030	2715	3875	3780.62	0.20	-248	4008	3941	3833	3766	3658	3887	3712	101	1155	500	2630	5	1	19606277	738	18.64	1.05	12	0.04	202.00	3570.00	7160	20221116	-47.42	3660	20231024	2.87	6660	-43.47	20230510	3660	2.87	20231024	7160	-47.42	20221116	3660	2.87	20231024	0.48	N	049550	500	101 억	39303	N	N	N	N
3	20231031	150529	57	100.00	KOSDAQ		화학	N	N	N	N		N	3805	-70	5	-1.81	25776275	6816	271.34	3885	3910	3735	5030	2715	3875	3781.73	0.20	-187	4008	3941	3833	3766	3658	3887	3712	101	1155	500	2630	5	1	19606277	746	18.84	1.07	12	0.03	202.00	3570.00	7160	20221116	-46.86	3660	20231024	3.96	6660	-42.87	20230510	3660	3.96	20231024	7160	-46.86	20221116	3660	3.96	20231024	0.48	N	049550	500	101 억	39303	N	N	N	N
4	20231031	140535	57	100.00	KOSDAQ		화학	N	N	N	N		N	3780	-95	5	-2.45	6205565	1624	64.65	3885	3910	3770	5030	2715	3875	3821.16	0.20	4	4008	3941	3833	3766	3658	3887	3712	101	1155	500	2630	5	1	19606277	741	18.71	1.06	12	0.01	202.00	3570.00	7160	20221116	-47.21	3660	20231024	3.28	6660	-43.24	20230510	3660	3.28	20231024	7160	-47.21	20221116	3660	3.28	20231024	0.48	N	049550	500	101 억	39303	N	N	N	N
5	20231031	130531	57	100.00	KOSDAQ		화학	N	N	N	N		N	3805	-70	5	-1.81	2826665	731	29.10	3885	3910	3805	5030	2715	3875	3866.85	0.20	-50	4008	3941	3833	3766	3658	3887	3712	101	1155	500	2630	5	1	19606277	746	18.84	1.07	12	0.00	202.00	3570.00	7160	20221116	-46.86	3660	20231024	3.96	6660	-42.87	20230510	3660	3.96	20231024	7160	-46.86	20221116	3660	3.96	20231024	0.48	N	049550	500	101 억	39303	N	N	N	N
6	20231031	120526	57	100.00	KOSDAQ		화학	N	N	N	N		N	3910	35	2	0.90	1402825	360	14.33	3885	3910	3835	5030	2715	3875	3896.74	0.20	49	4008	3941	3833	3766	3658	3887	3712	101	1155	500	2630	5	1	19606277	767	19.36	1.10	12	0.00	202.00	3570.00	7160	20221116	-45.39	3660	20231024	6.83	6660	-41.29	20230510	3660	6.83	20231024	7160	-45.39	20221116	3660	6.83	20231024	0.48	N	049550	500	101 억	39303	N	N	N	N
7	20231031	110542	57	100.00	KOSDAQ		화학	N	N	N	N		N	3900	25	2	0.65	1207915	310	12.34	3885	3910	3835	5030	2715	3875	3896.50	0.20	2	4008	3941	3833	3766	3658	3887	3712	101	1155	500	2630	5	1	19606277	765	19.31	1.09	12	0.00	202.00	3570.00	7160	20221116	-45.53	3660	20231024	6.56	6660	-41.44	20230510	3660	6.56	20231024	7160	-45.53	20221116	3660	6.56	20231024	0.48	N	049550	500	101 억	39303	N	N	N	N
8	20231031	100533	57	100.00	KOSDAQ		화학	N	N	N	N		N	3900	25	2	0.65	877075	225	8.96	3885	3910	3885	5030	2715	3875	3898.11	0.20	-65	4008	3941	3833	3766	3658	3887	3712	101	1155	500	2630	5	1	19606277	765	19.31	1.09	12	0.00	202.00	3570.00	7160	20221116	-45.53	3660	20231024	6.56	6660	-41.44	20230510	3660	6.56	20231024	7160	-45.53	20221116	3660	6.56	20231024	0.48	N	049550	500	101 억	39303	N	N	N	N
9	20231031	090531	57	100.00	KOSDAQ		화학	N	N	N	N		N	3910	35	2	0.90	514405	132	5.25	3885	3910	3885	5030	2715	3875	3897.01	0.20	-7	4008	3941	3833	3766	3658	3887	3712	101	1155	500	2630	5	1	19606277	767	19.36	1.10	12	0.00	202.00	3570.00	7160	20221116	-45.39	3660	20231024	6.83	6660	-41.29	20230510	3660	6.83	20231024	7160	-45.39	20221116	3660	6.83	20231024	0.48	N	049550	500	101 억	39303	N	N	N	N
10	20231030	160524	57	100.00	KOSDAQ		화학	N	N	N	N		N	3875	25	2	0.65	9715585	2512	22.14	3900	3900	3725	5000	2695	3850	3867.67	0.20	-140	3943	3896	3803	3756	3663	3920	3780	101	1150	500	2610	5	1	19606277	760	19.18	1.09	12	0.01	202.00	3570.00	7160	20221116	-45.88	3660	20231024	5.87	6660	-41.82	20230510	3660	5.87	20231024	7160	-45.88	20221116	3660	5.87	20231024	0.48	N	049550	500	101 억	39450	N	N	N	N
11	20231030	150512	57	100.00	KOSDAQ		화학	N	N	N	N		N	3875	25	2	0.65	8279805	2140	18.86	3900	3900	3725	5000	2695	3850	3869.07	0.20	-121	3943	3896	3803	3756	3663	3920	3780	101	1150	500	2610	5	1	19606277	760	19.18	1.09	12	0.01	202.00	3570.00	7160	20221116	-45.88	3660	20231024	5.87	6660	-41.82	20230510	3660	5.87	20231024	7160	-45.88	20221116	3660	5.87	20231024	0.48	N	049550	500	101 억	39450	N	N	N	N
12	20231030	140513	57	100.00	KOSDAQ		화학	N	N	N	N		N	3875	25	2	0.65	8080145	2088	18.40	3900	3900	3725	5000	2695	3850	3869.80	0.20	-115	3943	3896	3803	3756	3663	3920	3780	101	1150	500	2610	5	1	19606277	760	19.18	1.09	12	0.01	202.00	3570.00	7160	20221116	-45.88	3660	20231024	5.87	6660	-41.82	20230510	3660	5.87	20231024	7160	-45.88	20221116	3660	5.87	20231024	0.48	N	049550	500	101 억	39450	N	N	N	N
13	20231030	130513	57	100.00	KOSDAQ		화학	N	N	N	N		N	3890	40	2	1.04	7948300	2054	18.10	3900	3900	3725	5000	2695	3850	3869.67	0.20	-86	3943	3896	3803	3756	3663	3920	3780	101	1150	500	2610	5	1	19606277	763	19.26	1.09	12	0.01	202.00	3570.00	7160	20221116	-45.67	3660	20231024	6.28	6660	-41.59	20230510	3660	6.28	20231024	7160	-45.67	20221116	3660	6.28	20231024	0.48	N	049550	500	101 억	39450	N	N	N	N
14	20231030	120508	57	100.00	KOSDAQ		화학	N	N	N	N		N	3895	45	2	1.17	7874495	2035	17.94	3900	3900	3725	5000	2695	3850	3869.53	0.20	-70	3943	3896	3803	3756	3663	3920	3780	101	1150	500	2610	5	1	19606277	764	19.28	1.09	12	0.01	202.00	3570.00	7160	20221116	-45.60	3660	20231024	6.42	6660	-41.52	20230510	3660	6.42	20231024	7160	-45.60	20221116	3660	6.42	20231024	0.48	N	049550	500	101 억	39450	N	N	N	N
15	20231030	110509	57	100.00	KOSDAQ		화학	N	N	N	N		N	3895	45	2	1.17	7146125	1848	16.29	3900	3900	3725	5000	2695	3850	3866.95	0.20	-54	3943	3896	3803	3756	3663	3920	3780	101	1150	500	2610	5	1	19606277	764	19.28	1.09	12	0.01	202.00	3570.00	7160	20221116	-45.60	3660	20231024	6.42	6660	-41.52	20230510	3660	6.42	20231024	7160	-45.60	20221116	3660	6.42	20231024	0.48	N	049550	500	101 억	39450	N	N	N	N
16	20231030	100511	57	100.00	KOSDAQ		화학	N	N	N	N		N	3890	40	2	1.04	467255	120	1.06	3900	3900	3825	5000	2695	3850	3893.79	0.20	-31	3943	3896	3803	3756	3663	3920	3780	101	1150	500	2610	5	1	19606277	763	19.26	1.09	12	0.00	202.00	3570.00	7160	20221116	-45.67	3660	20231024	6.28	6660	-41.59	20230510	3660	6.28	20231024	7160	-45.67	20221116	3660	6.28	20231024	0.48	N	049550	500	101 억	39450	N	N	N	N
17	20231030	090506	57	100.00	KOSDAQ		화학	N	N	N	N		N	3850	0	3	0.00	323350	83	0.73	3900	3900	3850	5000	2695	3850	3895.78	0.20	-16	3943	3896	3803	3756	3663	3920	3780	101	1150	500	2610	5	1	19606277	755	19.06	1.08	12	0.00	202.00	3570.00	7160	20221116	-46.23	3660	20231024	5.19	6660	-42.19	20230510	3660	5.19	20231024	7160	-46.23	20221116	3660	5.19	20231024	0.48	N	049550	500	101 억	39450	N	N	N	N
18	20231027	160439	57	100.00	KOSDAQ		화학	N	N	N	N		N	3850	40	2	1.05	42512415	11345	68.18	3730	3850	3710	4950	2670	3810	3747.24	0.20	-597	3906	3857	3761	3712	3616	3882	3737	101	1140	500	2590	5	1	19606277	755	19.06	1.08	12	0.06	202.00	3570.00	7160	20221116	-46.23	3660	20231024	5.19	6660	-42.19	20230510	3660	5.19	20231024	7160	-46.23	20221116	3660	5.19	20231024	0.48	N	049550	500	101 억	39430	N	N	N	N
19	20231027	150508	57	100.00	KOSDAQ		화학	N	N	N	N		N	3800	-10	5	-0.26	41037465	10958	65.86	3730	3815	3710	4950	2670	3810	3744.98	0.20	-578	3906	3857	3761	3712	3616	3882	3737	101	1140	500	2590	5	1	19606277	745	18.81	1.06	12	0.06	202.00	3570.00	7160	20221116	-46.93	3660	20231024	3.83	6660	-42.94	20230510	3660	3.83	20231024	7160	-46.93	20221116	3660	3.83	20231024	0.48	N	049550	500	101 억	39430	N	N	N	N
20	20231027	140507	57	100.00	KOSDAQ		화학	N	N	N	N		N	3810	0	3	0.00	37956335	10144	60.97	3730	3810	3710	4950	2670	3810	3741.75	0.20	-563	3906	3857	3761	3712	3616	3882	3737	101	1140	500	2590	5	1	19606277	747	18.86	1.07	12	0.05	202.00	3570.00	7160	20221116	-46.79	3660	20231024	4.10	6660	-42.79	20230510	3660	4.10	20231024	7160	-46.79	20221116	3660	4.10	20231024	0.48	N	049550	500	101 억	39430	N	N	N	N
21	20231027	130500	57	100.00	KOSDAQ		화학	N	N	N	N		N	3810	0	3	0.00	37415340	10001	60.11	3730	3810	3710	4950	2670	3810	3741.16	0.20	-563	3906	3857	3761	3712	3616	3882	3737	101	1140	500	2590	5	1	19606277	747	18.86	1.07	12	0.05	202.00	3570.00	7160	20221116	-46.79	3660	20231024	4.10	6660	-42.79	20230510	3660	4.10	20231024	7160	-46.79	20221116	3660	4.10	20231024	0.48	N	049550	500	101 억	39430	N	N	N	N
22	20231027	120510	57	100.00	KOSDAQ		화학	N	N	N	N		N	3810	0	3	0.00	31351415	8400	50.48	3730	3810	3710	4950	2670	3810	3732.31	0.20	-563	3906	3857	3761	3712	3616	3882	3737	101	1140	500	2590	5	1	19606277	747	18.86	1.07	12	0.04	202.00	3570.00	7160	20221116	-46.79	3660	20231024	4.10	6660	-42.79	20230510	3660	4.10	20231024	7160	-46.79	20221116	3660	4.10	20231024	0.48	N	049550	500	101 억	39430	N	N	N	N
23	20231027	110514	57	100.00	KOSDAQ		화학	N	N	N	N		N	3810	0	3	0.00	30066645	8060	48.44	3730	3810	3710	4950	2670	3810	3730.35	0.20	-563	3906	3857	3761	3712	3616	3882	3737	101	1140	500	2590	5	1	19606277	747	18.86	1.07	12	0.04	202.00	3570.00	7160	20221116	-46.79	3660	20231024	4.10	6660	-42.79	20230510	3660	4.10	20231024	7160	-46.79	20221116	3660	4.10	20231024	0.48	N	049550	500	101 억	39430	N	N	N	N
24	20231027	100507	57	100.00	KOSDAQ		화학	N	N	N	N		N	3720	-90	5	-2.36	26691775	7162	43.04	3730	3765	3710	4950	2670	3810	3726.86	0.20	-531	3906	3857	3761	3712	3616	3882	3737	101	1140	500	2590	5	1	19606277	729	18.42	1.04	12	0.04	202.00	3570.00	7160	20221116	-48.04	3660	20231024	1.64	6660	-44.14	20230510	3660	1.64	20231024	7160	-48.04	20221116	3660	1.64	20231024	0.48	N	049550	500	101 억	39430	N	N	N	N
25	20231027	090505	57	100.00	KOSDAQ		화학	N	N	N	N		N	3720	-90	5	-2.36	12005490	3216	19.33	3730	3765	3720	4950	2670	3810	3733.05	0.20	74	3906	3857	3761	3712	3616	3882	3737	101	1140	500	2590	5	1	19606277	729	18.42	1.04	12	0.02	202.00	3570.00	7160	20221116	-48.04	3660	20231024	1.64	6660	-44.14	20230510	3660	1.64	20231024	7160	-48.04	20221116	3660	1.64	20231024	0.48	N	049550	500	101 억	39430	N	N	N	N
26	20231026	160500	57	100.00	KOSDAQ		화학	N	N	N	N		N	3810	35	2	0.93	62147780	16638	108.33	3705	3810	3665	4905	2645	3775	3735.29	0.20	-603	3951	3862	3806	3717	3661	3835	3690	101	1130	500	2560	5	1	19606277	747	18.86	1.07	12	0.08	202.00	3570.00	7160	20221116	-46.79	3660	20231024	4.10	6660	-42.79	20230510	3660	4.10	20231024	7160	-46.79	20221116	3660	4.10	20231024	0.47	N	049550	500	101 억	39490	N	N	N	N
27	20231026	150500	57	100.00	KOSDAQ		화학	N	N	N	N		N	3750	-25	5	-0.66	39069290	10566	68.79	3705	3750	3665	4905	2645	3775	3697.64	0.20	-602	3951	3862	3806	3717	3661	3835	3690	101	1130	500	2560	5	1	19606277	735	18.56	1.05	12	0.05	202.00	3570.00	7160	20221116	-47.63	3660	20231024	2.46	6660	-43.69	20230510	3660	2.46	20231024	7160	-47.63	20221116	3660	2.46	20231024	0.47	N	049550	500	101 억	39490	N	N	N	N
28	20231026	140502	57	100.00	KOSDAQ		화학	N	N	N	N		N	3700	-75	5	-1.99	29257445	7928	51.62	3705	3750	3665	4905	2645	3775	3690.39	0.20	-459	3951	3862	3806	3717	3661	3835	3690	101	1130	500	2560	5	1	19606277	725	18.32	1.04	12	0.04	202.00	3570.00	7160	20221116	-48.32	3660	20231024	1.09	6660	-44.44	20230510	3660	1.09	20231024	7160	-48.32	20221116	3660	1.09	20231024	0.47	N	049550	500	101 억	39490	N	N	N	N
29	20231026	130500	57	100.00	KOSDAQ		화학	N	N	N	N		N	3670	-105	5	-2.78	23354920	6320	41.15	3705	3750	3670	4905	2645	3775	3695.40	0.20	-313	3951	3862	3806	3717	3661	3835	3690	101	1130	500	2560	5	1	19606277	720	18.17	1.03	12	0.03	202.00	3570.00	7160	20221116	-48.74	3660	20231024	0.27	6660	-44.89	20230510	3660	0.27	20231024	7160	-48.74	20221116	3660	0.27	20231024	0.47	N	049550	500	101 억	39490	N	N	N	N
30	20231026	120500	57	100.00	KOSDAQ		화학	N	N	N	N		N	3685	-90	5	-2.38	20929770	5660	36.85	3705	3750	3670	4905	2645	3775	3697.84	0.20	-147	3951	3862	3806	3717	3661	3835	3690	101	1130	500	2560	5	1	19606277	722	18.24	1.03	12	0.03	202.00	3570.00	7160	20221116	-48.53	3660	20231024	0.68	6660	-44.67	20230510	3660	0.68	20231024	7160	-48.53	20221116	3660	0.68	20231024	0.47	N	049550	500	101 억	39490	N	N	N	N
31	20231026	110504	57	100.00	KOSDAQ		화학	N	N	N	N		N	3700	-75	5	-1.99	15533805	4198	27.33	3705	3750	3670	4905	2645	3775	3700.29	0.20	9	3951	3862	3806	3717	3661	3835	3690	101	1130	500	2560	5	1	19606277	725	18.32	1.04	12	0.02	202.00	3570.00	7160	20221116	-48.32	3660	20231024	1.09	6660	-44.44	20230510	3660	1.09	20231024	7160	-48.32	20221116	3660	1.09	20231024	0.47	N	049550	500	101 억	39490	N	N	N	N
32	20231026	100504	57	100.00	KOSDAQ		화학	N	N	N	N		N	3700	-75	5	-1.99	9463065	2561	16.67	3705	3750	3670	4905	2645	3775	3695.07	0.20	87	3951	3862	3806	3717	3661	3835	3690	101	1130	500	2560	5	1	19606277	725	18.32	1.04	12	0.01	202.00	3570.00	7160	20221116	-48.32	3660	20231024	1.09	6660	-44.44	20230510	3660	1.09	20231024	7160	-48.32	20221116	3660	1.09	20231024	0.47	N	049550	500	101 억	39490	N	N	N	N
33	20231026	090502	57	100.00	KOSDAQ		화학	N	N	N	N		N	3705	-70	5	-1.85	3115905	841	5.48	3705	3705	3705	4905	2645	3775	3705.00	0.20	-24	3951	3862	3806	3717	3661	3835	3690	101	1130	500	2560	5	1	19606277	726	18.34	1.04	12	0.00	202.00	3570.00	7160	20221116	-48.25	3660	20231024	1.23	6660	-44.37	20230510	3660	1.23	20231024	7160	-48.25	20221116	3660	1.23	20231024	0.47	N	049550	500	101 억	39490	N	N	N	N
34	20231025	160503	57	100.00	KOSDAQ		화학	N	N	N	N		N	3775	-95	5	-2.45	57795605	15258	107.20	3895	3895	3750	5030	2710	3870	3787.89	0.20	-389	4096	3982	3821	3707	3546	4040	3765	101	1160	500	2630	5	1	19606277	740	18.69	1.06	12	0.08	202.00	3570.00	7160	20221116	-47.28	3660	20231024	3.14	6660	-43.32	20230510	3660	3.14	20231024	7160	-47.28	20221116	3660	3.14	20231024	0.47	N	049550	500	101 억	39880	N	N	N	N
35	20231025	150503	57	100.00	KOSDAQ		화학	N	N	N	N		N	3795	-75	5	-1.94	47125405	12428	87.32	3895	3895	3765	5030	2710	3870	3791.87	0.20	-21	4096	3982	3821	3707	3546	4040	3765	101	1160	500	2630	5	1	19606277	744	18.79	1.06	12	0.06	202.00	3570.00	7160	20221116	-47.00	3660	20231024	3.69	6660	-43.02	20230510	3660	3.69	20231024	7160	-47.00	20221116	3660	3.69	20231024	0.47	N	049550	500	101 억	39880	N	N	N	N
36	20231025	140500	57	100.00	KOSDAQ		화학	N	N	N	N		N	3800	-70	5	-1.81	38174345	10064	70.71	3895	3895	3770	5030	2710	3870	3793.16	0.20	830	4096	3982	3821	3707	3546	4040	3765	101	1160	500	2630	5	1	19606277	745	18.81	1.06	12	0.05	202.00	3570.00	7160	20221116	-46.93	3660	20231024	3.83	6660	-42.94	20230510	3660	3.83	20231024	7160	-46.93	20221116	3660	3.83	20231024	0.47	N	049550	500	101 억	39880	N	N	N	N
37	20231025	130501	57	100.00	KOSDAQ		화학	N	N	N	N		N	3800	-70	5	-1.81	37180055	9802	68.87	3895	3895	3770	5030	2710	3870	3793.11	0.20	961	4096	3982	3821	3707	3546	4040	3765	101	1160	500	2630	5	1	19606277	745	18.81	1.06	12	0.05	202.00	3570.00	7160	20221116	-46.93	3660	20231024	3.83	6660	-42.94	20230510	3660	3.83	20231024	7160	-46.93	20221116	3660	3.83	20231024	0.47	N	049550	500	101 억	39880	N	N	N	N
38	20231025	120500	57	100.00	KOSDAQ		화학	N	N	N	N		N	3805	-65	5	-1.68	25456125	6705	47.11	3895	3895	3780	5030	2710	3870	3796.59	0.20	878	4096	3982	3821	3707	3546	4040	3765	101	1160	500	2630	5	1	19606277	746	18.84	1.07	12	0.03	202.00	3570.00	7160	20221116	-46.86	3660	20231024	3.96	6660	-42.87	20230510	3660	3.96	20231024	7160	-46.86	20221116	3660	3.96	20231024	0.47	N	049550	500	101 억	39880	N	N	N	N
39	20231025	110501	57	100.00	KOSDAQ		화학	N	N	N	N		N	3810	-60	5	-1.55	18795755	4951	34.79	3895	3895	3780	5030	2710	3870	3796.36	0.20	278	4096	3982	3821	3707	3546	4040	3765	101	1160	500	2630	5	1	19606277	747	18.86	1.07	12	0.03	202.00	3570.00	7160	20221116	-46.79	3660	20231024	4.10	6660	-42.79	20230510	3660	4.10	20231024	7160	-46.79	20221116	3660	4.10	20231024	0.47	N	049550	500	101 억	39880	N	N	N	N
40	20231025	100500	57	100.00	KOSDAQ		화학	N	N	N	N		N	3780	-90	5	-2.33	16062390	4232	29.73	3895	3895	3780	5030	2710	3870	3795.46	0.20	277	4096	3982	3821	3707	3546	4040	3765	101	1160	500	2630	5	1	19606277	741	18.71	1.06	12	0.02	202.00	3570.00	7160	20221116	-47.21	3660	20231024	3.28	6660	-43.24	20230510	3660	3.28	20231024	7160	-47.21	20221116	3660	3.28	20231024	0.47	N	049550	500	101 억	39880	N	N	N	N
41	20231025	090458	57	100.00	KOSDAQ		화학	N	N	N	N		N	3805	-65	5	-1.68	773590	203	1.43	3895	3895	3805	5030	2710	3870	3810.79	0.20	0	4096	3982	3821	3707	3546	4040	3765	101	1160	500	2630	5	1	19606277	746	18.84	1.07	12	0.00	202.00	3570.00	7160	20221116	-46.86	3660	20231024	3.96	6660	-42.87	20230510	3660	3.96	20231024	7160	-46.86	20221116	3660	3.96	20231024	0.47	N	049550	500	101 억	39880	N	N	N	N
42	20231024	160450	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	3870	30	2	0.78	54284230	14233	136.04	3840	3935	3660	4990	2690	3840	3813.97	0.19	1705	3966	3902	3831	3767	3696	3935	3800	101	1150	500	2610	5	1	19606277	759	19.16	1.08	12	0.07	202.00	3570.00	7160	20221116	-45.95	3660	20231024	5.74	6660	-41.89	20230510	3660	5.74	20231024	7160	-45.95	20221116	3660	5.74	20231024	0.48	N	049550	500	101 억	38178	N	N	N	N
43	20231024	150457	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	3875	35	2	0.91	52709955	13826	132.15	3840	3935	3660	4990	2690	3840	3812.38	0.19	1756	3966	3902	3831	3767	3696	3935	3800	101	1150	500	2610	5	1	19606277	760	19.18	1.09	12	0.07	202.00	3570.00	7160	20221116	-45.88	3660	20231024	5.87	6660	-41.82	20230510	3660	5.87	20231024	7160	-45.88	20221116	3660	5.87	20231024	0.48	N	049550	500	101 억	38178	N	N	N	N
44	20231024	140448	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	3795	-45	5	-1.17	43120520	11325	108.25	3840	3935	3660	4990	2690	3840	3807.55	0.19	0	3966	3902	3831	3767	3696	3935	3800	101	1150	500	2610	5	1	19606277	744	18.79	1.06	12	0.06	202.00	3570.00	7160	20221116	-47.00	3660	20231024	3.69	6660	-43.02	20230510	3660	3.69	20231024	7160	-47.00	20221116	3660	3.69	20231024	0.48	N	049550	500	101 억	38178	N	N	N	N
45	20231024	130455	57	100.00	KOSDAQ		화학	N	N	N	N		N	3900	60	2	1.56	14261025	3673	35.11	3840	3935	3840	4990	2690	3840	3882.66	0.19	-677	3966	3902	3831	3767	3696	3935	3800	101	1150	500	2610	5	1	19606277	765	19.31	1.09	12	0.02	202.00	3570.00	7160	20221116	-45.53	3760	20231023	3.72	6660	-41.44	20230510	3760	3.72	20231023	7160	-45.53	20221116	3760	3.72	20231023	0.48	N	049550	500	101 억	38178	N	N	N	N
46	20231024	120459	57	100.00	KOSDAQ		화학	N	N	N	N		N	3895	55	2	1.43	12993770	3348	32.00	3840	3935	3840	4990	2690	3840	3881.05	0.19	-677	3966	3902	3831	3767	3696	3935	3800	101	1150	500	2610	5	1	19606277	764	19.28	1.09	12	0.02	202.00	3570.00	7160	20221116	-45.60	3760	20231023	3.59	6660	-41.52	20230510	3760	3.59	20231023	7160	-45.60	20221116	3760	3.59	20231023	0.48	N	049550	500	101 억	38178	N	N	N	N
47	20231024	110455	57	100.00	KOSDAQ		화학	N	N	N	N		N	3900	60	2	1.56	12358610	3185	30.44	3840	3935	3840	4990	2690	3840	3880.25	0.19	-650	3966	3902	3831	3767	3696	3935	3800	101	1150	500	2610	5	1	19606277	765	19.31	1.09	12	0.02	202.00	3570.00	7160	20221116	-45.53	3760	20231023	3.72	6660	-41.44	20230510	3760	3.72	20231023	7160	-45.53	20221116	3760	3.72	20231023	0.48	N	049550	500	101 억	38178	N	N	N	N
48	20231024	100451	57	100.00	KOSDAQ		화학	N	N	N	N		N	3910	70	2	1.82	8662705	2238	21.39	3840	3920	3840	4990	2690	3840	3870.74	0.19	95	3966	3902	3831	3767	3696	3935	3800	101	1150	500	2610	5	1	19606277	767	19.36	1.10	12	0.01	202.00	3570.00	7160	20221116	-45.39	3760	20231023	3.99	6660	-41.29	20230510	3760	3.99	20231023	7160	-45.39	20221116	3760	3.99	20231023	0.48	N	049550	500	101 억	38178	N	N	N	N
49	20231024	090454	57	100.00	KOSDAQ		화학	N	N	N	N		N	3900	60	2	1.56	5160700	1343	12.84	3840	3900	3840	4990	2690	3840	3842.67	0.19	294	3966	3902	3831	3767	3696	3935	3800	101	1150	500	2610	5	1	19606277	765	19.31	1.09	12	0.01	202.00	3570.00	7160	20221116	-45.53	3760	20231023	3.72	6660	-41.44	20230510	3760	3.72	20231023	7160	-45.53	20221116	3760	3.72	20231023	0.48	N	049550	500	101 억	38178	N	N	N	N
50	20231023	160447	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	3840	-60	5	-1.54	40085095	10461	138.98	3825	3895	3760	5070	2730	3900	3831.86	0.20	-1267	3996	3947	3916	3867	3836	3932	3852	101	1170	500	2650	5	1	19606277	753	19.01	1.08	12	0.05	202.00	3570.00	7160	20221116	-46.37	3760	20231023	2.13	6660	-42.34	20230510	3760	2.13	20231023	7160	-46.37	20221116	3760	2.13	20231023	0.64	N	049550	500	101 억	39448	N	N	N	N
51	20231023	150450	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	3835	-65	5	-1.67	32886035	8583	114.03	3825	3895	3760	5070	2730	3900	3831.53	0.20	-1250	3996	3947	3916	3867	3836	3932	3852	101	1170	500	2650	5	1	19606277	752	18.99	1.07	12	0.04	202.00	3570.00	7160	20221116	-46.44	3760	20231023	1.99	6660	-42.42	20230510	3760	1.99	20231023	7160	-46.44	20221116	3760	1.99	20231023	0.64	N	049550	500	101 억	39448	N	N	N	N
52	20231023	140448	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	3845	-55	5	-1.41	31171590	8136	108.09	3825	3895	3760	5070	2730	3900	3831.32	0.20	-1246	3996	3947	3916	3867	3836	3932	3852	101	1170	500	2650	5	1	19606277	754	19.03	1.08	12	0.04	202.00	3570.00	7160	20221116	-46.30	3760	20231023	2.26	6660	-42.27	20230510	3760	2.26	20231023	7160	-46.30	20221116	3760	2.26	20231023	0.64	N	049550	500	101 억	39448	N	N	N	N
53	20231023	130451	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	3850	-50	5	-1.28	30657230	8002	106.31	3825	3895	3760	5070	2730	3900	3831.20	0.20	-1197	3996	3947	3916	3867	3836	3932	3852	101	1170	500	2650	5	1	19606277	755	19.06	1.08	12	0.04	202.00	3570.00	7160	20221116	-46.23	3760	20231023	2.39	6660	-42.19	20230510	3760	2.39	20231023	7160	-46.23	20221116	3760	2.39	20231023	0.64	N	049550	500	101 억	39448	N	N	N	N
54	20231023	120447	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	3855	-45	5	-1.15	29909615	7807	103.72	3825	3895	3760	5070	2730	3900	3831.13	0.20	-1153	3996	3947	3916	3867	3836	3932	3852	101	1170	500	2650	5	1	19606277	756	19.08	1.08	12	0.04	202.00	3570.00	7160	20221116	-46.16	3760	20231023	2.53	6660	-42.12	20230510	3760	2.53	20231023	7160	-46.16	20221116	3760	2.53	20231023	0.64	N	049550	500	101 억	39448	N	N	N	N
55	20231023	110446	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	3890	-10	5	-0.26	27205270	7106	94.41	3825	3895	3760	5070	2730	3900	3828.49	0.20	-927	3996	3947	3916	3867	3836	3932	3852	101	1170	500	2650	5	1	19606277	763	19.26	1.09	12	0.04	202.00	3570.00	7160	20221116	-45.67	3760	20231023	3.46	6660	-41.59	20230510	3760	3.46	20231023	7160	-45.67	20221116	3760	3.46	20231023	0.64	N	049550	500	101 억	39448	N	N	N	N
56	20231023	100443	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	3895	-5	5	-0.13	24390125	6379	84.75	3825	3895	3760	5070	2730	3900	3823.50	0.20	-729	3996	3947	3916	3867	3836	3932	3852	101	1170	500	2650	5	1	19606277	764	19.28	1.09	12	0.03	202.00	3570.00	7160	20221116	-45.60	3760	20231023	3.59	6660	-41.52	20230510	3760	3.59	20231023	7160	-45.60	20221116	3760	3.59	20231023	0.64	N	049550	500	101 억	39448	N	N	N	N
57	20231023	090452	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	3825	-75	5	-1.92	4288275	1121	14.89	3825	3870	3825	5070	2730	3900	3825.40	0.20	265	3996	3947	3916	3867	3836	3932	3852	101	1170	500	2650	5	1	19606277	750	18.94	1.07	12	0.01	202.00	3570.00	7160	20221116	-46.58	3825	20231023	0.00	6660	-42.57	20230510	3825	0.00	20231023	7160	-46.58	20221116	3825	0.00	20231023	0.64	N	049550	500	101 억	39448	N	N	N	N
58	20231020	160446	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	3900	-50	5	-1.27	29439620	7527	17.14	3950	3965	3885	5130	2765	3950	3911.20	0.21	-2045	4136	4042	3996	3902	3856	4020	3880	101	1180	500	2680	5	1	19606277	765	19.31	1.09	12	0.04	202.00	3570.00	7160	20221116	-45.53	3885	20231020	0.39	6660	-41.44	20230510	3885	0.39	20231020	7160	-45.53	20221116	3885	0.39	20231020	0.64	N	049550	500	101 억	41493	N	N	N	N
59	20231020	150447	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	3895	-55	5	-1.39	22428615	5727	13.04	3950	3965	3895	5130	2765	3950	3916.29	0.21	-2074	4136	4042	3996	3902	3856	4020	3880	101	1180	500	2680	5	1	19606277	764	19.28	1.09	12	0.03	202.00	3570.00	7160	20221116	-45.60	3895	20231020	0.00	6660	-41.52	20230510	3895	0.00	20231020	7160	-45.60	20221116	3895	0.00	20231020	0.64	N	049550	500	101 억	41493	N	N	N	N
60	20231020	140449	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	3910	-40	5	-1.01	18289305	4666	10.62	3950	3965	3900	5130	2765	3950	3919.70	0.21	-1278	4136	4042	3996	3902	3856	4020	3880	101	1180	500	2680	5	1	19606277	767	19.36	1.10	12	0.02	202.00	3570.00	7160	20221116	-45.39	3900	20231020	0.26	6660	-41.29	20230510	3900	0.26	20231020	7160	-45.39	20221116	3900	0.26	20231020	0.64	N	049550	500	101 억	41493	N	N	N	N
61	20231020	130437	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	3910	-40	5	-1.01	15170105	3868	8.81	3950	3965	3900	5130	2765	3950	3921.95	0.21	-1246	4136	4042	3996	3902	3856	4020	3880	101	1180	500	2680	5	1	19606277	767	19.36	1.10	12	0.02	202.00	3570.00	7160	20221116	-45.39	3900	20231020	0.26	6660	-41.29	20230510	3900	0.26	20231020	7160	-45.39	20221116	3900	0.26	20231020	0.64	N	049550	500	101 억	41493	N	N	N	N
62	20231020	120444	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	3910	-40	5	-1.01	14415685	3675	8.37	3950	3965	3900	5130	2765	3950	3922.64	0.21	-1246	4136	4042	3996	3902	3856	4020	3880	101	1180	500	2680	5	1	19606277	767	19.36	1.10	12	0.02	202.00	3570.00	7160	20221116	-45.39	3900	20231020	0.26	6660	-41.29	20230510	3900	0.26	20231020	7160	-45.39	20221116	3900	0.26	20231020	0.64	N	049550	500	101 억	41493	N	N	N	N
63	20231020	110449	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	3925	-25	5	-0.63	13713290	3496	7.96	3950	3965	3900	5130	2765	3950	3922.57	0.21	-1230	4136	4042	3996	3902	3856	4020	3880	101	1180	500	2680	5	1	19606277	770	19.43	1.10	12	0.02	202.00	3570.00	7160	20221116	-45.18	3900	20231020	0.64	6660	-41.07	20230510	3900	0.64	20231020	7160	-45.18	20221116	3900	0.64	20231020	0.64	N	049550	500	101 억	41493	N	N	N	N
64	20231020	100444	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	3945	-5	5	-0.13	11473430	2926	6.66	3950	3965	3900	5130	2765	3950	3921.20	0.21	-1135	4136	4042	3996	3902	3856	4020	3880	101	1180	500	2680	5	1	19606277	773	19.53	1.11	12	0.01	202.00	3570.00	7160	20221116	-44.90	3900	20231020	1.15	6660	-40.77	20230510	3900	1.15	20231020	7160	-44.90	20221116	3900	1.15	20231020	0.64	N	049550	500	101 억	41493	N	N	N	N
65	20231020	090446	57	100.00	KOSDAQ		화학	N	N	N	N		N	3950	0	3	0.00	130350	33	0.08	3950	3950	3950	5130	2765	3950	3950.00	0.21	0	4136	4042	3996	3902	3856	4020	3880	101	1180	500	2680	5	1	19606277	774	19.55	1.11	12	0.00	202.00	3570.00	7160	20221116	-44.83	3900	20231005	1.28	6660	-40.69	20230510	3900	1.28	20231005	7160	-44.83	20221116	3900	1.28	20231005	0.64	N	049550	500	101 억	41493	N	N	N	N
66	20231019	160442	57	100.00	KOSDAQ		화학	N	N	N	N		N	3950	-145	5	-3.54	173339175	43402	1998.25	4090	4090	3950	5320	2870	4095	3993.81	0.21	-282	4218	4156	4103	4041	3988	4130	4015	101	1225	500	2780	5	1	19606277	774	19.55	1.11	12	0.22	202.00	3570.00	7160	20221116	-44.83	3900	20231005	1.28	6660	-40.69	20230510	3900	1.28	20231005	7160	-44.83	20221116	3900	1.28	20231005	0.64	N	049550	500	101 억	41776	N	N	N	N
67	20231019	150441	57	100.00	KOSDAQ		화학	N	N	N	N		N	4000	-95	5	-2.32	169345805	42392	1951.75	4090	4090	3955	5320	2870	4095	3994.76	0.21	307	4218	4156	4103	4041	3988	4130	4015	101	1225	500	2780	5	1	19606277	784	19.80	1.12	12	0.22	202.00	3570.00	7160	20221116	-44.13	3900	20231005	2.56	6660	-39.94	20230510	3900	2.56	20231005	7160	-44.13	20221116	3900	2.56	20231005	0.64	N	049550	500	101 억	41776	N	N	N	N
68	20231019	140443	57	100.00	KOSDAQ		화학	N	N	N	N		N	4005	-90	5	-2.20	167242450	41863	1927.39	4090	4090	3955	5320	2870	4095	3994.99	0.21	318	4218	4156	4103	4041	3988	4130	4015	101	1225	500	2780	5	1	19606277	785	19.83	1.12	12	0.21	202.00	3570.00	7160	20221116	-44.06	3900	20231005	2.69	6660	-39.86	20230510	3900	2.69	20231005	7160	-44.06	20221116	3900	2.69	20231005	0.64	N	049550	500	101 억	41776	N	N	N	N
69	20231019	130439	57	100.00	KOSDAQ		화학	N	N	N	N		N	3975	-120	5	-2.93	166697135	41726	1921.09	4090	4090	3955	5320	2870	4095	3995.04	0.21	319	4218	4156	4103	4041	3988	4130	4015	101	1225	500	2780	5	1	19606277	779	19.68	1.11	12	0.21	202.00	3570.00	7160	20221116	-44.48	3900	20231005	1.92	6660	-40.32	20230510	3900	1.92	20231005	7160	-44.48	20221116	3900	1.92	20231005	0.64	N	049550	500	101 억	41776	N	N	N	N
70	20231019	120442	57	100.00	KOSDAQ		화학	N	N	N	N		N	3955	-140	5	-3.42	164112210	41073	1891.02	4090	4090	3955	5320	2870	4095	3995.62	0.21	319	4218	4156	4103	4041	3988	4130	4015	101	1225	500	2780	5	1	19606277	775	19.58	1.11	12	0.21	202.00	3570.00	7160	20221116	-44.76	3900	20231005	1.41	6660	-40.62	20230510	3900	1.41	20231005	7160	-44.76	20221116	3900	1.41	20231005	0.64	N	049550	500	101 억	41776	N	N	N	N
71	20231019	110442	57	100.00	KOSDAQ		화학	N	N	N	N		N	3960	-135	5	-3.30	19479010	4848	223.20	4090	4090	3960	5320	2870	4095	4017.95	0.21	81	4218	4156	4103	4041	3988	4130	4015	101	1225	500	2780	5	1	19606277	776	19.60	1.11	12	0.02	202.00	3570.00	7160	20221116	-44.69	3900	20231005	1.54	6660	-40.54	20230510	3900	1.54	20231005	7160	-44.69	20221116	3900	1.54	20231005	0.64	N	049550	500	101 억	41776	N	N	N	N
72	20231019	100439	57	100.00	KOSDAQ		화학	N	N	N	N		N	4035	-60	5	-1.47	4213765	1043	48.02	4090	4090	4035	5320	2870	4095	4040.04	0.21	-189	4218	4156	4103	4041	3988	4130	4015	101	1225	500	2780	5	1	19606277	791	19.98	1.13	12	0.01	202.00	3570.00	7160	20221116	-43.65	3900	20231005	3.46	6660	-39.41	20230510	3900	3.46	20231005	7160	-43.65	20221116	3900	3.46	20231005	0.64	N	049550	500	101 억	41776	N	N	N	N
73	20231019	090443	57	100.00	KOSDAQ		화학	N	N	N	N		N	4095	0	3	0.00	0	0	0.00	0	0	0	5320	2870	4095	0.00	0.21	0	4218	4156	4103	4041	3988	4130	4015	101	1225	500	2780	5	1	19606277	803	20.27	1.15	12	0.00	202.00	3570.00	7160	20221116	-42.81	3900	20231005	5.00	6660	-38.51	20230510	3900	5.00	20231005	7160	-42.81	20221116	3900	5.00	20231005	0.64	N	049550	500	101 억	41776	N	N	N	N
74	20231018	160444	57	100.00	KOSDAQ		화학	N	N	N	N		N	4095	-25	5	-0.61	8842510	2172	43.76	4165	4165	4050	5350	2885	4120	4071.14	0.21	-348	4276	4197	4111	4032	3946	4237	4072	101	1230	500	2800	5	1	19606277	803	20.27	1.15	12	0.01	202.00	3570.00	7160	20221116	-42.81	3900	20231005	5.00	6660	-38.51	20230510	3900	5.00	20231005	7160	-42.81	20221116	3900	5.00	20231005	0.65	N	049550	500	101 억	42125	N	N	N	N
75	20231018	150439	57	100.00	KOSDAQ		화학	N	N	N	N		N	4095	-25	5	-0.61	7354350	1808	36.42	4165	4165	4050	5350	2885	4120	4067.67	0.21	-348	4276	4197	4111	4032	3946	4237	4072	101	1230	500	2800	5	1	19606277	803	20.27	1.15	12	0.01	202.00	3570.00	7160	20221116	-42.81	3900	20231005	5.00	6660	-38.51	20230510	3900	5.00	20231005	7160	-42.81	20221116	3900	5.00	20231005	0.65	N	049550	500	101 억	42125	N	N	N	N
76	20231018	140435	57	100.00	KOSDAQ		화학	N	N	N	N		N	4065	-55	5	-1.33	6361165	1563	31.49	4165	4165	4050	5350	2885	4120	4069.84	0.21	-381	4276	4197	4111	4032	3946	4237	4072	101	1230	500	2800	5	1	19606277	797	20.12	1.14	12	0.01	202.00	3570.00	7160	20221116	-43.23	3900	20231005	4.23	6660	-38.96	20230510	3900	4.23	20231005	7160	-43.23	20221116	3900	4.23	20231005	0.65	N	049550	500	101 억	42125	N	N	N	N
77	20231018	130433	57	100.00	KOSDAQ		화학	N	N	N	N		N	4105	-15	5	-0.36	4133910	1014	20.43	4165	4165	4050	5350	2885	4120	4076.83	0.21	51	4276	4197	4111	4032	3946	4237	4072	101	1230	500	2800	5	1	19606277	805	20.32	1.15	12	0.01	202.00	3570.00	7160	20221116	-42.67	3900	20231005	5.26	6660	-38.36	20230510	3900	5.26	20231005	7160	-42.67	20221116	3900	5.26	20231005	0.65	N	049550	500	101 억	42125	N	N	N	N
78	20231018	120440	57	100.00	KOSDAQ		화학	N	N	N	N		N	4105	-15	5	-0.36	4133910	1014	20.43	4165	4165	4050	5350	2885	4120	4076.83	0.21	51	4276	4197	4111	4032	3946	4237	4072	101	1230	500	2800	5	1	19606277	805	20.32	1.15	12	0.01	202.00	3570.00	7160	20221116	-42.67	3900	20231005	5.26	6660	-38.36	20230510	3900	5.26	20231005	7160	-42.67	20221116	3900	5.26	20231005	0.65	N	049550	500	101 억	42125	N	N	N	N
79	20231018	110436	57	100.00	KOSDAQ		화학	N	N	N	N		N	4140	20	2	0.49	293890	71	1.43	4165	4165	4120	5350	2885	4120	4139.30	0.21	-44	4276	4197	4111	4032	3946	4237	4072	101	1230	500	2800	5	1	19606277	812	20.50	1.16	12	0.00	202.00	3570.00	7160	20221116	-42.18	3900	20231005	6.15	6660	-37.84	20230510	3900	6.15	20231005	7160	-42.18	20221116	3900	6.15	20231005	0.65	N	049550	500	101 억	42125	N	N	N	N
80	20231018	100439	57	100.00	KOSDAQ		화학	N	N	N	N		N	4140	20	2	0.49	206950	50	1.01	4165	4165	4120	5350	2885	4120	4139.00	0.21	-23	4276	4197	4111	4032	3946	4237	4072	101	1230	500	2800	5	1	19606277	812	20.50	1.16	12	0.00	202.00	3570.00	7160	20221116	-42.18	3900	20231005	6.15	6660	-37.84	20230510	3900	6.15	20231005	7160	-42.18	20221116	3900	6.15	20231005	0.65	N	049550	500	101 억	42125	N	N	N	N
81	20231018	090436	57	100.00	KOSDAQ		화학	N	N	N	N		N	4120	0	3	0.00	0	0	0.00	0	0	0	5350	2885	4120	0.00	0.21	0	4276	4197	4111	4032	3946	4237	4072	101	1230	500	2800	5	1	19606277	808	20.40	1.15	12	0.00	202.00	3570.00	7160	20221116	-42.46	3900	20231005	5.64	6660	-38.14	20230510	3900	5.64	20231005	7160	-42.46	20221116	3900	5.64	20231005	0.65	N	049550	500	101 억	42125	N	N	N	N
82	20231017	160438	57	100.00	KOSDAQ		화학	N	N	N	N		N	4120	95	2	2.36	20231285	4944	51.41	4025	4190	4025	5230	2820	4025	4092.09	0.21	235	4135	4080	4040	3985	3945	4060	3965	101	1205	500	2730	5	1	19606277	808	20.40	1.15	12	0.03	202.00	3570.00	7160	20221116	-42.46	3900	20231005	5.64	6660	-38.14	20230510	3900	5.64	20231005	7160	-42.46	20221116	3900	5.64	20231005	0.65	N	049550	500	101 억	41894	N	N	N	N
83	20231017	150438	57	100.00	KOSDAQ		화학	N	N	N	N		N	4120	95	2	2.36	17977010	4396	45.72	4025	4190	4025	5230	2820	4025	4089.40	0.21	214	4135	4080	4040	3985	3945	4060	3965	101	1205	500	2730	5	1	19606277	808	20.40	1.15	12	0.02	202.00	3570.00	7160	20221116	-42.46	3900	20231005	5.64	6660	-38.14	20230510	3900	5.64	20231005	7160	-42.46	20221116	3900	5.64	20231005	0.65	N	049550	500	101 억	41894	N	N	N	N
84	20231017	140439	57	100.00	KOSDAQ		화학	N	N	N	N		N	4100	75	2	1.86	16594225	4059	42.21	4025	4190	4025	5230	2820	4025	4088.25	0.21	215	4135	4080	4040	3985	3945	4060	3965	101	1205	500	2730	5	1	19606277	804	20.30	1.15	12	0.02	202.00	3570.00	7160	20221116	-42.74	3900	20231005	5.13	6660	-38.44	20230510	3900	5.13	20231005	7160	-42.74	20221116	3900	5.13	20231005	0.65	N	049550	500	101 억	41894	N	N	N	N
85	20231017	130437	57	100.00	KOSDAQ		화학	N	N	N	N		N	4075	50	2	1.24	15513310	3794	39.46	4025	4190	4025	5230	2820	4025	4088.91	0.21	13	4135	4080	4040	3985	3945	4060	3965	101	1205	500	2730	5	1	19606277	799	20.17	1.14	12	0.02	202.00	3570.00	7160	20221116	-43.09	3900	20231005	4.49	6660	-38.81	20230510	3900	4.49	20231005	7160	-43.09	20221116	3900	4.49	20231005	0.65	N	049550	500	101 억	41894	N	N	N	N
86	20231017	120439	57	100.00	KOSDAQ		화학	N	N	N	N		N	4060	35	2	0.87	14254035	3485	36.24	4025	4190	4025	5230	2820	4025	4090.11	0.21	-49	4135	4080	4040	3985	3945	4060	3965	101	1205	500	2730	5	1	19606277	796	20.10	1.14	12	0.02	202.00	3570.00	7160	20221116	-43.30	3900	20231005	4.10	6660	-39.04	20230510	3900	4.10	20231005	7160	-43.30	20221116	3900	4.10	20231005	0.65	N	049550	500	101 억	41894	N	N	N	N
87	20231017	110434	57	100.00	KOSDAQ		화학	N	N	N	N		N	4070	45	2	1.12	6481500	1575	16.38	4025	4190	4025	5230	2820	4025	4115.24	0.21	-115	4135	4080	4040	3985	3945	4060	3965	101	1205	500	2730	5	1	19606277	798	20.15	1.14	12	0.01	202.00	3570.00	7160	20221116	-43.16	3900	20231005	4.36	6660	-38.89	20230510	3900	4.36	20231005	7160	-43.16	20221116	3900	4.36	20231005	0.65	N	049550	500	101 억	41894	N	N	N	N
88	20231017	100432	57	100.00	KOSDAQ		화학	N	N	N	N		N	4070	45	2	1.12	6193285	1504	15.64	4025	4190	4025	5230	2820	4025	4117.88	0.21	-116	4135	4080	4040	3985	3945	4060	3965	101	1205	500	2730	5	1	19606277	798	20.15	1.14	12	0.01	202.00	3570.00	7160	20221116	-43.16	3900	20231005	4.36	6660	-38.89	20230510	3900	4.36	20231005	7160	-43.16	20221116	3900	4.36	20231005	0.65	N	049550	500	101 억	41894	N	N	N	N
89	20231017	090435	57	100.00	KOSDAQ		화학	N	N	N	N		N	4030	5	2	0.12	4283455	1037	10.78	4025	4190	4025	5230	2820	4025	4130.62	0.21	-102	4135	4080	4040	3985	3945	4060	3965	101	1205	500	2730	5	1	19606277	790	19.95	1.13	12	0.01	202.00	3570.00	7160	20221116	-43.72	3900	20231005	3.33	6660	-39.49	20230510	3900	3.33	20231005	7160	-43.72	20221116	3900	3.33	20231005	0.65	N	049550	500	101 억	41894	N	N	N	N
90	20231016	160434	57	100.00	KOSDAQ		화학	N	N	N	N		N	4025	-65	5	-1.59	38773505	9616	206.97	4090	4095	4000	5310	2865	4090	4032.19	0.21	356	4203	4146	4083	4026	3963	4175	4055	101	1220	500	2780	5	1	19606277	789	19.93	1.13	12	0.05	202.00	3570.00	7160	20221116	-43.78	3900	20231005	3.21	6660	-39.56	20230510	3900	3.21	20231005	7160	-43.78	20221116	3900	3.21	20231005	0.64	N	049550	500	101 억	41541	N	N	N	N
91	20231016	150434	57	100.00	KOSDAQ		화학	N	N	N	N		N	4085	-5	5	-0.12	35956005	8916	191.91	4090	4095	4000	5310	2865	4090	4032.75	0.21	356	4203	4146	4083	4026	3963	4175	4055	101	1220	500	2780	5	1	19606277	801	20.22	1.14	12	0.05	202.00	3570.00	7160	20221116	-42.95	3900	20231005	4.74	6660	-38.66	20230510	3900	4.74	20231005	7160	-42.95	20221116	3900	4.74	20231005	0.64	N	049550	500	101 억	41541	N	N	N	N
92	20231016	140434	57	100.00	KOSDAQ		화학	N	N	N	N		N	4080	-10	5	-0.24	35813245	8881	191.15	4090	4095	4000	5310	2865	4090	4032.57	0.21	357	4203	4146	4083	4026	3963	4175	4055	101	1220	500	2780	5	1	19606277	800	20.20	1.14	12	0.05	202.00	3570.00	7160	20221116	-43.02	3900	20231005	4.62	6660	-38.74	20230510	3900	4.62	20231005	7160	-43.02	20221116	3900	4.62	20231005	0.64	N	049550	500	101 억	41541	N	N	N	N
93	20231016	130433	57	100.00	KOSDAQ		화학	N	N	N	N		N	4065	-25	5	-0.61	29240895	7265	156.37	4090	4095	4000	5310	2865	4090	4024.90	0.21	357	4203	4146	4083	4026	3963	4175	4055	101	1220	500	2780	5	1	19606277	797	20.12	1.14	12	0.04	202.00	3570.00	7160	20221116	-43.23	3900	20231005	4.23	6660	-38.96	20230510	3900	4.23	20231005	7160	-43.23	20221116	3900	4.23	20231005	0.64	N	049550	500	101 억	41541	N	N	N	N
94	20231016	120432	57	100.00	KOSDAQ		화학	N	N	N	N		N	4000	-90	5	-2.20	20700240	5131	110.44	4090	4095	4000	5310	2865	4090	4034.35	0.21	488	4203	4146	4083	4026	3963	4175	4055	101	1220	500	2780	5	1	19606277	784	19.80	1.12	12	0.03	202.00	3570.00	7160	20221116	-44.13	3900	20231005	2.56	6660	-39.94	20230510	3900	2.56	20231005	7160	-44.13	20221116	3900	2.56	20231005	0.64	N	049550	500	101 억	41541	N	N	N	N
95	20231016	110431	57	100.00	KOSDAQ		화학	N	N	N	N		N	4035	-55	5	-1.34	16654230	4123	88.74	4090	4095	4020	5310	2865	4090	4039.35	0.21	363	4203	4146	4083	4026	3963	4175	4055	101	1220	500	2780	5	1	19606277	791	19.98	1.13	12	0.02	202.00	3570.00	7160	20221116	-43.65	3900	20231005	3.46	6660	-39.41	20230510	3900	3.46	20231005	7160	-43.65	20221116	3900	3.46	20231005	0.64	N	049550	500	101 억	41541	N	N	N	N
96	20231016	100427	57	100.00	KOSDAQ		화학	N	N	N	N		N	4035	-55	5	-1.34	14160300	3505	75.44	4090	4095	4020	5310	2865	4090	4040.03	0.21	363	4203	4146	4083	4026	3963	4175	4055	101	1220	500	2780	5	1	19606277	791	19.98	1.13	12	0.02	202.00	3570.00	7160	20221116	-43.65	3900	20231005	3.46	6660	-39.41	20230510	3900	3.46	20231005	7160	-43.65	20221116	3900	3.46	20231005	0.64	N	049550	500	101 억	41541	N	N	N	N
97	20231016	090430	57	100.00	KOSDAQ		화학	N	N	N	N		N	4095	5	2	0.12	6440285	1601	34.46	4090	4095	4020	5310	2865	4090	4022.66	0.21	0	4203	4146	4083	4026	3963	4175	4055	101	1220	500	2780	5	1	19606277	803	20.27	1.15	12	0.01	202.00	3570.00	7160	20221116	-42.81	3900	20231005	5.00	6660	-38.51	20230510	3900	5.00	20231005	7160	-42.81	20221116	3900	5.00	20231005	0.64	N	049550	500	101 억	41541	N	N	N	N
98	20231012	160440	57	100.00	KOSDAQ		화학	N	N	N	N		N	4085	25	2	0.62	41746335	10265	143.23	4020	4145	4020	5270	2845	4060	4066.86	0.20	2712	4243	4151	4088	3996	3933	4197	4042	101	1210	500	2760	5	1	19606277	801	20.22	1.14	12	0.05	202.00	3570.00	7160	20221116	-42.95	3900	20231005	4.74	6660	-38.66	20230510	3900	4.74	20231005	7160	-42.95	20221116	3900	4.74	20231005	0.65	N	049550	500	101 억	38753	N	N	N	N
99	20231012	150432	57	100.00	KOSDAQ		화학	N	N	N	N		N	4070	10	2	0.25	40039185	9847	137.39	4020	4145	4020	5270	2845	4060	4066.13	0.20	2712	4243	4151	4088	3996	3933	4197	4042	101	1210	500	2760	5	1	19606277	798	20.15	1.14	12	0.05	202.00	3570.00	7160	20221116	-43.16	3900	20231005	4.36	6660	-38.89	20230510	3900	4.36	20231005	7160	-43.16	20221116	3900	4.36	20231005	0.65	N	049550	500	101 억	38753	N	N	N	N
100	20231012	140432	57	100.00	KOSDAQ		화학	N	N	N	N		N	4120	60	2	1.48	39029635	9599	133.93	4020	4145	4020	5270	2845	4060	4066.01	0.20	2508	4243	4151	4088	3996	3933	4197	4042	101	1210	500	2760	5	1	19606277	808	20.40	1.15	12	0.05	202.00	3570.00	7160	20221116	-42.46	3900	20231005	5.64	6660	-38.14	20230510	3900	5.64	20231005	7160	-42.46	20221116	3900	5.64	20231005	0.65	N	049550	500	101 억	38753	N	N	N	N
101	20231012	130432	57	100.00	KOSDAQ		화학	N	N	N	N		N	4120	60	2	1.48	38522865	9476	132.22	4020	4145	4020	5270	2845	4060	4065.31	0.20	2562	4243	4151	4088	3996	3933	4197	4042	101	1210	500	2760	5	1	19606277	808	20.40	1.15	12	0.05	202.00	3570.00	7160	20221116	-42.46	3900	20231005	5.64	6660	-38.14	20230510	3900	5.64	20231005	7160	-42.46	20221116	3900	5.64	20231005	0.65	N	049550	500	101 억	38753	N	N	N	N
102	20231012	120439	57	100.00	KOSDAQ		화학	N	N	N	N		N	4130	70	2	1.72	38382970	9442	131.74	4020	4145	4020	5270	2845	4060	4065.13	0.20	2579	4243	4151	4088	3996	3933	4197	4042	101	1210	500	2760	5	1	19606277	810	20.45	1.16	12	0.05	202.00	3570.00	7160	20221116	-42.32	3900	20231005	5.90	6660	-37.99	20230510	3900	5.90	20231005	7160	-42.32	20221116	3900	5.90	20231005	0.65	N	049550	500	101 억	38753	N	N	N	N
103	20231012	110437	57	100.00	KOSDAQ		화학	N	N	N	N		N	4095	35	2	0.86	6214380	1527	21.31	4020	4145	4020	5270	2845	4060	4069.67	0.20	314	4243	4151	4088	3996	3933	4197	4042	101	1210	500	2760	5	1	19606277	803	20.27	1.15	12	0.01	202.00	3570.00	7160	20221116	-42.81	3900	20231005	5.00	6660	-38.51	20230510	3900	5.00	20231005	7160	-42.81	20221116	3900	5.00	20231005	0.65	N	049550	500	101 억	38753	N	N	N	N
104	20231012	100435	57	100.00	KOSDAQ		화학	N	N	N	N		N	4070	10	2	0.25	1914915	471	6.57	4020	4070	4020	5270	2845	4060	4065.64	0.20	191	4243	4151	4088	3996	3933	4197	4042	101	1210	500	2760	5	1	19606277	798	20.15	1.14	12	0.00	202.00	3570.00	7160	20221116	-43.16	3900	20231005	4.36	6660	-38.89	20230510	3900	4.36	20231005	7160	-43.16	20221116	3900	4.36	20231005	0.65	N	049550	500	101 억	38753	N	N	N	N
105	20231012	090437	57	100.00	KOSDAQ		화학	N	N	N	N		N	4020	-40	5	-0.99	148740	37	0.52	4020	4020	4020	5270	2845	4060	4020.00	0.20	0	4243	4151	4088	3996	3933	4197	4042	101	1210	500	2760	5	1	19606277	788	19.90	1.13	12	0.00	202.00	3570.00	7160	20221116	-43.85	3900	20231005	3.08	6660	-39.64	20230510	3900	3.08	20231005	7160	-43.85	20221116	3900	3.08	20231005	0.65	N	049550	500	101 억	38753	N	N	N	N
106	20231011	160433	57	100.00	KOSDAQ		화학	N	N	N	N		N	4060	-5	5	-0.12	28612275	6939	102.27	4035	4180	4025	5280	2850	4065	4123.40	0.21	-2344	4195	4130	4035	3970	3875	4162	4002	101	1215	500	2760	5	1	19606277	796	20.10	1.14	12	0.04	202.00	3570.00	7160	20221116	-43.30	3900	20231005	4.10	6660	-39.04	20230510	3900	4.10	20231005	7160	-43.30	20221116	3900	4.10	20231005	0.65	N	049550	500	101 억	41097	N	N	N	N
107	20231011	150433	57	100.00	KOSDAQ		화학	N	N	N	N		N	4070	5	2	0.12	26410025	6396	94.27	4035	4180	4025	5280	2850	4065	4129.15	0.21	-2344	4195	4130	4035	3970	3875	4162	4002	101	1215	500	2760	5	1	19606277	798	20.15	1.14	12	0.03	202.00	3570.00	7160	20221116	-43.16	3900	20231005	4.36	6660	-38.89	20230510	3900	4.36	20231005	7160	-43.16	20221116	3900	4.36	20231005	0.65	N	049550	500	101 억	41097	N	N	N	N
108	20231011	140438	57	100.00	KOSDAQ		화학	N	N	N	N		N	4070	5	2	0.12	23988345	5797	85.44	4035	4180	4025	5280	2850	4065	4138.06	0.21	-2344	4195	4130	4035	3970	3875	4162	4002	101	1215	500	2760	5	1	19606277	798	20.15	1.14	12	0.03	202.00	3570.00	7160	20221116	-43.16	3900	20231005	4.36	6660	-38.89	20230510	3900	4.36	20231005	7160	-43.16	20221116	3900	4.36	20231005	0.65	N	049550	500	101 억	41097	N	N	N	N
109	20231011	130430	57	100.00	KOSDAQ		화학	N	N	N	N		N	4070	5	2	0.12	22425085	5411	79.75	4035	4180	4025	5280	2850	4065	4144.35	0.21	-2344	4195	4130	4035	3970	3875	4162	4002	101	1215	500	2760	5	1	19606277	798	20.15	1.14	12	0.03	202.00	3570.00	7160	20221116	-43.16	3900	20231005	4.36	6660	-38.89	20230510	3900	4.36	20231005	7160	-43.16	20221116	3900	4.36	20231005	0.65	N	049550	500	101 억	41097	N	N	N	N
110	20231011	120440	57	100.00	KOSDAQ		화학	N	N	N	N		N	4065	0	3	0.00	22392495	5403	79.63	4035	4180	4025	5280	2850	4065	4144.46	0.21	-2338	4195	4130	4035	3970	3875	4162	4002	101	1215	500	2760	5	1	19606277	797	20.12	1.14	12	0.03	202.00	3570.00	7160	20221116	-43.23	3900	20231005	4.23	6660	-38.96	20230510	3900	4.23	20231005	7160	-43.23	20221116	3900	4.23	20231005	0.65	N	049550	500	101 억	41097	N	N	N	N
111	20231011	110435	57	100.00	KOSDAQ		화학	N	N	N	N		N	4075	10	2	0.25	21831030	5265	77.60	4035	4180	4025	5280	2850	4065	4146.44	0.21	-2281	4195	4130	4035	3970	3875	4162	4002	101	1215	500	2760	5	1	19606277	799	20.17	1.14	12	0.03	202.00	3570.00	7160	20221116	-43.09	3900	20231005	4.49	6660	-38.81	20230510	3900	4.49	20231005	7160	-43.09	20221116	3900	4.49	20231005	0.65	N	049550	500	101 억	41097	N	N	N	N
112	20231011	100432	57	100.00	KOSDAQ		화학	N	N	N	N		N	4085	20	2	0.49	19584990	4712	69.45	4035	4180	4025	5280	2850	4065	4156.41	0.21	-2190	4195	4130	4035	3970	3875	4162	4002	101	1215	500	2760	5	1	19606277	801	20.22	1.14	12	0.02	202.00	3570.00	7160	20221116	-42.95	3900	20231005	4.74	6660	-38.66	20230510	3900	4.74	20231005	7160	-42.95	20221116	3900	4.74	20231005	0.65	N	049550	500	101 억	41097	N	N	N	N
113	20231011	090435	57	100.00	KOSDAQ		화학	N	N	N	N		N	4100	35	2	0.86	997305	247	3.64	4035	4100	4035	5280	2850	4065	4037.67	0.21	165	4195	4130	4035	3970	3875	4162	4002	101	1215	500	2760	5	1	19606277	804	20.30	1.15	12	0.00	202.00	3570.00	7160	20221116	-42.74	3900	20231005	5.13	6660	-38.44	20230510	3900	5.13	20231005	7160	-42.74	20221116	3900	5.13	20231005	0.65	N	049550	500	101 억	41097	N	N	N	N
114	20231010	160429	57	100.00	KOSDAQ		화학	N	N	N	N		N	4065	65	2	1.62	27252195	6785	97.99	3940	4100	3940	5200	2800	4000	4016.54	0.22	-546	4133	4066	3983	3916	3833	4100	3950	101	1200	500	2720	5	1	19606277	797	20.12	1.14	12	0.03	202.00	3570.00	7160	20221116	-43.23	3900	20231005	4.23	6660	-38.96	20230510	3900	4.23	20231005	7160	-43.23	20221116	3900	4.23	20231005	0.71	N	049550	500	101 억	42251	N	N	N	N
115	20231010	150429	57	100.00	KOSDAQ		화학	N	N	N	N		N	4065	65	2	1.62	26626790	6631	95.77	3940	4100	3940	5200	2800	4000	4015.50	0.22	-531	4133	4066	3983	3916	3833	4100	3950	101	1200	500	2720	5	1	19606277	797	20.12	1.14	12	0.03	202.00	3570.00	7160	20221116	-43.23	3900	20231005	4.23	6660	-38.96	20230510	3900	4.23	20231005	7160	-43.23	20221116	3900	4.23	20231005	0.71	N	049550	500	101 억	42251	N	N	N	N
116	20231010	140430	57	100.00	KOSDAQ		화학	N	N	N	N		N	4020	20	2	0.50	23128500	5759	83.17	3940	4100	3940	5200	2800	4000	4016.06	0.22	-880	4133	4066	3983	3916	3833	4100	3950	101	1200	500	2720	5	1	19606277	788	19.90	1.13	12	0.03	202.00	3570.00	7160	20221116	-43.85	3900	20231005	3.08	6660	-39.64	20230510	3900	3.08	20231005	7160	-43.85	20221116	3900	3.08	20231005	0.71	N	049550	500	101 억	42251	N	N	N	N
117	20231010	130427	57	100.00	KOSDAQ		화학	N	N	N	N		N	3995	-5	5	-0.12	17482755	4348	62.80	3940	4100	3940	5200	2800	4000	4020.87	0.22	-849	4133	4066	3983	3916	3833	4100	3950	101	1200	500	2720	5	1	19606277	783	19.78	1.12	12	0.02	202.00	3570.00	7160	20221116	-44.20	3900	20231005	2.44	6660	-40.02	20230510	3900	2.44	20231005	7160	-44.20	20221116	3900	2.44	20231005	0.71	N	049550	500	101 억	42251	N	N	N	N
118	20231010	120428	57	100.00	KOSDAQ		화학	N	N	N	N		N	4070	70	2	1.75	12718755	3157	45.60	3940	4100	3940	5200	2800	4000	4028.75	0.22	-940	4133	4066	3983	3916	3833	4100	3950	101	1200	500	2720	5	1	19606277	798	20.15	1.14	12	0.02	202.00	3570.00	7160	20221116	-43.16	3900	20231005	4.36	6660	-38.89	20230510	3900	4.36	20231005	7160	-43.16	20221116	3900	4.36	20231005	0.71	N	049550	500	101 억	42251	N	N	N	N
119	20231010	110419	57	100.00	KOSDAQ		화학	N	N	N	N		N	4070	70	2	1.75	12221160	3034	43.82	3940	4100	3940	5200	2800	4000	4028.07	0.22	-931	4133	4066	3983	3916	3833	4100	3950	101	1200	500	2720	5	1	19606277	798	20.15	1.14	12	0.02	202.00	3570.00	7160	20221116	-43.16	3900	20231005	4.36	6660	-38.89	20230510	3900	4.36	20231005	7160	-43.16	20221116	3900	4.36	20231005	0.71	N	049550	500	101 억	42251	N	N	N	N
120	20231010	100425	57	100.00	KOSDAQ		화학	N	N	N	N		N	4085	85	2	2.12	12033700	2988	43.15	3940	4100	3940	5200	2800	4000	4027.34	0.22	-918	4133	4066	3983	3916	3833	4100	3950	101	1200	500	2720	5	1	19606277	801	20.22	1.14	12	0.02	202.00	3570.00	7160	20221116	-42.95	3900	20231005	4.74	6660	-38.66	20230510	3900	4.74	20231005	7160	-42.95	20221116	3900	4.74	20231005	0.71	N	049550	500	101 억	42251	N	N	N	N
121	20231010	090423	57	100.00	KOSDAQ		화학	N	N	N	N		N	4025	25	2	0.62	4451750	1123	16.22	3940	4035	3940	5200	2800	4000	3964.16	0.22	203	4133	4066	3983	3916	3833	4100	3950	101	1200	500	2720	5	1	19606277	789	19.93	1.13	12	0.01	202.00	3570.00	7160	20221116	-43.78	3900	20231005	3.21	6660	-39.56	20230510	3900	3.21	20231005	7160	-43.78	20221116	3900	3.21	20231005	0.71	N	049550	500	101 억	42251	N	N	N	N
122	20231006	160428	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	4000	100	2	2.56	27453695	6924	20.00	3900	4050	3900	5070	2730	3900	3964.99	0.21	1943	4180	4040	3970	3830	3760	4005	3795	101	1170	500	2650	5	1	19606277	784	19.80	1.12	12	0.04	202.00	3570.00	7160	20221116	-44.13	3900	20231006	2.56	6660	-39.94	20230510	3900	2.56	20231006	7160	-44.13	20221116	3900	2.56	20231006	0.71	N	049550	500	101 억	40275	N	N	N	N
123	20231006	150419	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	4025	125	2	3.21	23915565	6045	17.47	3900	4040	3900	5070	2730	3900	3956.26	0.21	1959	4180	4040	3970	3830	3760	4005	3795	101	1170	500	2650	5	1	19606277	789	19.93	1.13	12	0.03	202.00	3570.00	7160	20221116	-43.78	3900	20231006	3.21	6660	-39.56	20230510	3900	3.21	20231006	7160	-43.78	20221116	3900	3.21	20231006	0.71	N	049550	500	101 억	40275	N	N	N	N
124	20231006	140420	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	4000	100	2	2.56	22773075	5760	16.64	3900	4000	3900	5070	2730	3900	3953.66	0.21	1988	4180	4040	3970	3830	3760	4005	3795	101	1170	500	2650	5	1	19606277	784	19.80	1.12	12	0.03	202.00	3570.00	7160	20221116	-44.13	3900	20231006	2.56	6660	-39.94	20230510	3900	2.56	20231006	7160	-44.13	20221116	3900	2.56	20231006	0.71	N	049550	500	101 억	40275	N	N	N	N
125	20231006	130418	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	3970	70	2	1.79	22373375	5660	16.35	3900	4000	3900	5070	2730	3900	3952.89	0.21	2009	4180	4040	3970	3830	3760	4005	3795	101	1170	500	2650	5	1	19606277	778	19.65	1.11	12	0.03	202.00	3570.00	7160	20221116	-44.55	3900	20231006	1.79	6660	-40.39	20230510	3900	1.79	20231006	7160	-44.55	20221116	3900	1.79	20231006	0.71	N	049550	500	101 억	40275	N	N	N	N
126	20231006	120415	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	3935	35	2	0.90	15656285	3973	11.48	3900	3985	3900	5070	2730	3900	3940.67	0.21	667	4180	4040	3970	3830	3760	4005	3795	101	1170	500	2650	5	1	19606277	772	19.48	1.10	12	0.02	202.00	3570.00	7160	20221116	-45.04	3900	20231006	0.90	6660	-40.92	20230510	3900	0.90	20231006	7160	-45.04	20221116	3900	0.90	20231006	0.71	N	049550	500	101 억	40275	N	N	N	N
127	20231006	110414	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	3985	85	2	2.18	13855470	3516	10.16	3900	3985	3900	5070	2730	3900	3940.69	0.21	555	4180	4040	3970	3830	3760	4005	3795	101	1170	500	2650	5	1	19606277	781	19.73	1.12	12	0.02	202.00	3570.00	7160	20221116	-44.34	3900	20231006	2.18	6660	-40.17	20230510	3900	2.18	20231006	7160	-44.34	20221116	3900	2.18	20231006	0.71	N	049550	500	101 억	40275	N	N	N	N
128	20231006	100415	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	3980	80	2	2.05	10546110	2676	7.73	3900	3985	3900	5070	2730	3900	3941.00	0.21	538	4180	4040	3970	3830	3760	4005	3795	101	1170	500	2650	5	1	19606277	780	19.70	1.11	12	0.01	202.00	3570.00	7160	20221116	-44.41	3900	20231006	2.05	6660	-40.24	20230510	3900	2.05	20231006	7160	-44.41	20221116	3900	2.05	20231006	0.71	N	049550	500	101 억	40275	N	N	N	N
129	20231006	090412	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	3960	60	2	1.54	1672715	423	1.22	3900	3985	3900	5070	2730	3900	3954.41	0.21	-11	4180	4040	3970	3830	3760	4005	3795	101	1170	500	2650	5	1	19606277	776	19.60	1.11	12	0.00	202.00	3570.00	7160	20221116	-44.69	3900	20231006	1.54	6660	-40.54	20230510	3900	1.54	20231006	7160	-44.69	20221116	3900	1.54	20231006	0.71	N	049550	500	101 억	40275	N	N	N	N

53 KiB Raw Blame History

53 KiB

Raw Blame History