KissMeData/196700/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	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	160933	57	100.00	KOSDAQ		화학	N	N	N	N	N	1951	11	2	0.57	77721634	39779	123.77	1940	1977	1940	2520	1358	1940	1953.84	1.27	-965	2011	1975	1914	1878	1817	1993	1896	72	580	500	1160	1	1	14364144	280	-3.30	0.84	12	0.28	-592.00	2335.00	4145	20221227	-52.93	1724	20231024	13.17	3935	-50.42	20230111	1724	13.17	20231024	4145	-52.93	20221227	1724	13.17	20231024	1.75	N	196700	500	71 억	183040	N	N	N	N
3	20231031	150942	57	100.00	KOSDAQ		화학	N	N	N	N	N	1948	8	2	0.41	75209571	38488	119.75	1940	1977	1940	2520	1358	1940	1954.10	1.27	-1131	2011	1975	1914	1878	1817	1993	1896	72	580	500	1160	1	1	14364144	280	-3.29	0.83	12	0.27	-592.00	2335.00	4145	20221227	-53.00	1724	20231024	12.99	3935	-50.50	20230111	1724	12.99	20231024	4145	-53.00	20221227	1724	12.99	20231024	1.75	N	196700	500	71 억	183040	N	N	N	N
4	20231031	140949	57	100.00	KOSDAQ		화학	N	N	N	N	N	1948	8	2	0.41	61449507	31403	97.71	1940	1977	1940	2520	1358	1940	1956.80	1.27	-1090	2011	1975	1914	1878	1817	1993	1896	72	580	500	1160	1	1	14364144	280	-3.29	0.83	12	0.22	-592.00	2335.00	4145	20221227	-53.00	1724	20231024	12.99	3935	-50.50	20230111	1724	12.99	20231024	4145	-53.00	20221227	1724	12.99	20231024	1.75	N	196700	500	71 억	183040	N	N	N	N
5	20231031	130942	57	100.00	KOSDAQ		화학	N	N	N	N	N	1950	10	2	0.52	54698816	27940	86.93	1940	1977	1940	2520	1358	1940	1957.72	1.27	-1708	2011	1975	1914	1878	1817	1993	1896	72	580	500	1160	1	1	14364144	280	-3.29	0.84	12	0.19	-592.00	2335.00	4145	20221227	-52.96	1724	20231024	13.11	3935	-50.44	20230111	1724	13.11	20231024	4145	-52.96	20221227	1724	13.11	20231024	1.75	N	196700	500	71 억	183040	N	N	N	N
6	20231031	120941	57	100.00	KOSDAQ		화학	N	N	N	N	N	1960	20	2	1.03	44902854	22923	71.32	1940	1977	1940	2520	1358	1940	1958.86	1.27	-2269	2011	1975	1914	1878	1817	1993	1896	72	580	500	1160	1	1	14364144	282	-3.31	0.84	12	0.16	-592.00	2335.00	4145	20221227	-52.71	1724	20231024	13.69	3935	-50.19	20230111	1724	13.69	20231024	4145	-52.71	20221227	1724	13.69	20231024	1.75	N	196700	500	71 억	183040	N	N	N	N
7	20231031	111006	57	100.00	KOSDAQ		화학	N	N	N	N	N	1970	30	2	1.55	27534044	14072	43.78	1940	1977	1940	2520	1358	1940	1956.65	1.27	-524	2011	1975	1914	1878	1817	1993	1896	72	580	500	1160	1	1	14364144	283	-3.33	0.84	12	0.10	-592.00	2335.00	4145	20221227	-52.47	1724	20231024	14.27	3935	-49.94	20230111	1724	14.27	20231024	4145	-52.47	20221227	1724	14.27	20231024	1.75	N	196700	500	71 억	183040	N	N	N	N
8	20231031	100949	57	100.00	KOSDAQ		화학	N	N	N	N	N	1959	19	2	0.98	18924542	9686	30.14	1940	1977	1940	2520	1358	1940	1953.80	1.27	-635	2011	1975	1914	1878	1817	1993	1896	72	580	500	1160	1	1	14364144	281	-3.31	0.84	12	0.07	-592.00	2335.00	4145	20221227	-52.74	1724	20231024	13.63	3935	-50.22	20230111	1724	13.63	20231024	4145	-52.74	20221227	1724	13.63	20231024	1.75	N	196700	500	71 억	183040	N	N	N	N
9	20231031	090950	57	100.00	KOSDAQ		화학	N	N	N	N	N	1961	21	2	1.08	8841355	4551	14.16	1940	1968	1940	2520	1358	1940	1942.73	1.27	-9	2011	1975	1914	1878	1817	1993	1896	72	580	500	1160	1	1	14364144	282	-3.31	0.84	12	0.03	-592.00	2335.00	4145	20221227	-52.69	1724	20231024	13.75	3935	-50.17	20230111	1724	13.75	20231024	4145	-52.69	20221227	1724	13.75	20231024	1.75	N	196700	500	71 억	183040	N	N	N	N
10	20231030	160931	57	100.00	KOSDAQ		화학	N	N	N	N	N	1940	87	2	4.70	61390887	32140	79.77	1853	1950	1853	2405	1298	1853	1910.11	1.25	4232	1905	1879	1829	1803	1753	1892	1816	72	552	500	1110	1	1	14364144	279	-3.28	0.83	12	0.22	-592.00	2335.00	4145	20221227	-53.20	1724	20231024	12.53	3935	-50.70	20230111	1724	12.53	20231024	4145	-53.20	20221227	1724	12.53	20231024	1.79	N	196700	500	71 억	179008	N	N	N	N
11	20231030	150911	57	100.00	KOSDAQ		화학	N	N	N	N	N	1940	87	2	4.70	58929057	30871	76.62	1853	1950	1853	2405	1298	1853	1908.88	1.25	4231	1905	1879	1829	1803	1753	1892	1816	72	552	500	1110	1	1	14364144	279	-3.28	0.83	12	0.21	-592.00	2335.00	4145	20221227	-53.20	1724	20231024	12.53	3935	-50.70	20230111	1724	12.53	20231024	4145	-53.20	20221227	1724	12.53	20231024	1.79	N	196700	500	71 억	179008	N	N	N	N
12	20231030	140910	57	100.00	KOSDAQ		화학	N	N	N	N	N	1950	97	2	5.23	49375131	25952	64.41	1853	1950	1853	2405	1298	1853	1902.56	1.25	4276	1905	1879	1829	1803	1753	1892	1816	72	552	500	1110	1	1	14364144	280	-3.29	0.84	12	0.18	-592.00	2335.00	4145	20221227	-52.96	1724	20231024	13.11	3935	-50.44	20230111	1724	13.11	20231024	4145	-52.96	20221227	1724	13.11	20231024	1.79	N	196700	500	71 억	179008	N	N	N	N
13	20231030	130912	57	100.00	KOSDAQ		화학	N	N	N	N	N	1949	96	2	5.18	43472528	22923	56.89	1853	1949	1853	2405	1298	1853	1896.46	1.25	3882	1905	1879	1829	1803	1753	1892	1816	72	552	500	1110	1	1	14364144	280	-3.29	0.83	12	0.16	-592.00	2335.00	4145	20221227	-52.98	1724	20231024	13.05	3935	-50.47	20230111	1724	13.05	20231024	4145	-52.98	20221227	1724	13.05	20231024	1.79	N	196700	500	71 억	179008	N	N	N	N
14	20231030	120905	57	100.00	KOSDAQ		화학	N	N	N	N	N	1938	85	2	4.59	37173144	19682	48.85	1853	1938	1853	2405	1298	1853	1888.69	1.25	3663	1905	1879	1829	1803	1753	1892	1816	72	552	500	1110	1	1	14364144	278	-3.27	0.83	12	0.14	-592.00	2335.00	4145	20221227	-53.24	1724	20231024	12.41	3935	-50.75	20230111	1724	12.41	20231024	4145	-53.24	20221227	1724	12.41	20231024	1.79	N	196700	500	71 억	179008	N	N	N	N
15	20231030	110906	57	100.00	KOSDAQ		화학	N	N	N	N	N	1930	77	2	4.16	33276755	17663	43.84	1853	1930	1853	2405	1298	1853	1883.98	1.25	3967	1905	1879	1829	1803	1753	1892	1816	72	552	500	1110	1	1	14364144	277	-3.26	0.83	12	0.12	-592.00	2335.00	4145	20221227	-53.44	1724	20231024	11.95	3935	-50.95	20230111	1724	11.95	20231024	4145	-53.44	20221227	1724	11.95	20231024	1.79	N	196700	500	71 억	179008	N	N	N	N
16	20231030	100904	57	100.00	KOSDAQ		화학	N	N	N	N	N	1913	60	2	3.24	25532943	13631	33.83	1853	1917	1853	2405	1298	1853	1873.15	1.25	991	1905	1879	1829	1803	1753	1892	1816	72	552	500	1110	1	1	14364144	275	-3.23	0.82	12	0.09	-592.00	2335.00	4145	20221227	-53.85	1724	20231024	10.96	3935	-51.39	20230111	1724	10.96	20231024	4145	-53.85	20221227	1724	10.96	20231024	1.79	N	196700	500	71 억	179008	N	N	N	N
17	20231030	090901	57	100.00	KOSDAQ		화학	N	N	N	N	N	1866	13	2	0.70	14378857	7740	19.21	1853	1890	1853	2405	1298	1853	1857.73	1.25	-387	1905	1879	1829	1803	1753	1892	1816	72	552	500	1110	1	1	14364144	268	-3.15	0.80	12	0.05	-592.00	2335.00	4145	20221227	-54.98	1724	20231024	8.24	3935	-52.58	20230111	1724	8.24	20231024	4145	-54.98	20221227	1724	8.24	20231024	1.79	N	196700	500	71 억	179008	N	N	N	N
18	20231027	160829	57	100.00	KOSDAQ		화학	N	N	N	N	N	1853	19	2	1.04	73788760	40286	66.19	1834	1855	1779	2380	1284	1834	1831.62	1.32	-10293	1924	1878	1814	1768	1704	1847	1737	72	546	500	1100	1	1	14364144	266	-3.13	0.79	12	0.28	-592.00	2335.00	4145	20221227	-55.30	1724	20231024	7.48	3935	-52.91	20230111	1724	7.48	20231024	4145	-55.30	20221227	1724	7.48	20231024	1.78	N	196700	500	71 억	188890	N	N	N	N
19	20231027	150903	57	100.00	KOSDAQ		화학	N	N	N	N	N	1853	19	2	1.04	69475628	37937	62.33	1834	1855	1779	2380	1284	1834	1831.34	1.32	-10265	1924	1878	1814	1768	1704	1847	1737	72	546	500	1100	1	1	14364144	266	-3.13	0.79	12	0.26	-592.00	2335.00	4145	20221227	-55.30	1724	20231024	7.48	3935	-52.91	20230111	1724	7.48	20231024	4145	-55.30	20221227	1724	7.48	20231024	1.78	N	196700	500	71 억	188890	N	N	N	N
20	20231027	140902	57	100.00	KOSDAQ		화학	N	N	N	N	N	1830	-4	5	-0.22	64517730	35249	57.92	1834	1855	1779	2380	1284	1834	1830.34	1.32	-10061	1924	1878	1814	1768	1704	1847	1737	72	546	500	1100	1	1	14364144	263	-3.09	0.78	12	0.25	-592.00	2335.00	4145	20221227	-55.85	1724	20231024	6.15	3935	-53.49	20230111	1724	6.15	20231024	4145	-55.85	20221227	1724	6.15	20231024	1.78	N	196700	500	71 억	188890	N	N	N	N
21	20231027	130853	57	100.00	KOSDAQ		화학	N	N	N	N	N	1844	10	2	0.55	61412064	33560	55.14	1834	1855	1779	2380	1284	1834	1829.92	1.32	-8857	1924	1878	1814	1768	1704	1847	1737	72	546	500	1100	1	1	14364144	265	-3.11	0.79	12	0.23	-592.00	2335.00	4145	20221227	-55.51	1724	20231024	6.96	3935	-53.14	20230111	1724	6.96	20231024	4145	-55.51	20221227	1724	6.96	20231024	1.78	N	196700	500	71 억	188890	N	N	N	N
22	20231027	120906	57	100.00	KOSDAQ		화학	N	N	N	N	N	1850	16	2	0.87	55429123	30322	49.82	1834	1854	1779	2380	1284	1834	1828.02	1.32	-6887	1924	1878	1814	1768	1704	1847	1737	72	546	500	1100	1	1	14364144	266	-3.12	0.79	12	0.21	-592.00	2335.00	4145	20221227	-55.37	1724	20231024	7.31	3935	-52.99	20230111	1724	7.31	20231024	4145	-55.37	20221227	1724	7.31	20231024	1.78	N	196700	500	71 억	188890	N	N	N	N
23	20231027	110911	57	100.00	KOSDAQ		화학	N	N	N	N	N	1844	10	2	0.55	47000753	25752	42.31	1834	1846	1779	2380	1284	1834	1825.13	1.32	-9683	1924	1878	1814	1768	1704	1847	1737	72	546	500	1100	1	1	14364144	265	-3.11	0.79	12	0.18	-592.00	2335.00	4145	20221227	-55.51	1724	20231024	6.96	3935	-53.14	20230111	1724	6.96	20231024	4145	-55.51	20221227	1724	6.96	20231024	1.78	N	196700	500	71 억	188890	N	N	N	N
24	20231027	100901	57	100.00	KOSDAQ		화학	N	N	N	N	N	1791	-43	5	-2.34	37278699	20448	33.60	1834	1846	1779	2380	1284	1834	1823.10	1.32	-7963	1924	1878	1814	1768	1704	1847	1737	72	546	500	1100	1	1	14364144	257	-3.03	0.77	12	0.14	-592.00	2335.00	4145	20221227	-56.79	1724	20231024	3.89	3935	-54.49	20230111	1724	3.89	20231024	4145	-56.79	20221227	1724	3.89	20231024	1.78	N	196700	500	71 억	188890	N	N	N	N
25	20231027	090900	57	100.00	KOSDAQ		화학	N	N	N	N	N	1827	-7	5	-0.38	16139706	8801	14.46	1834	1846	1822	2380	1284	1834	1833.85	1.32	-571	1924	1878	1814	1768	1704	1847	1737	72	546	500	1100	1	1	14364144	262	-3.09	0.78	12	0.06	-592.00	2335.00	4145	20221227	-55.92	1724	20231024	5.97	3935	-53.57	20230111	1724	5.97	20231024	4145	-55.92	20221227	1724	5.97	20231024	1.78	N	196700	500	71 억	188890	N	N	N	N
26	20231026	160849	57	100.00	KOSDAQ		화학	N	N	N	N	N	1834	-26	5	-1.40	110507705	60662	123.98	1860	1860	1750	2415	1302	1860	1821.70	1.47	-22440	2013	1936	1898	1821	1783	1917	1802	72	555	500	1110	1	1	14364144	263	-3.10	0.79	12	0.42	-592.00	2335.00	4145	20221227	-55.75	1724	20231024	6.38	3935	-53.39	20230111	1724	6.38	20231024	4145	-55.75	20221227	1724	6.38	20231024	1.85	N	196700	500	71 억	211204	N	N	N	N
27	20231026	150849	57	100.00	KOSDAQ		화학	N	N	N	N	N	1787	-73	5	-3.92	107755769	59159	120.91	1860	1860	1750	2415	1302	1860	1821.46	1.47	-22104	2013	1936	1898	1821	1783	1917	1802	72	555	500	1110	1	1	14364144	257	-3.02	0.77	12	0.41	-592.00	2335.00	4145	20221227	-56.89	1724	20231024	3.65	3935	-54.59	20230111	1724	3.65	20231024	4145	-56.89	20221227	1724	3.65	20231024	1.85	N	196700	500	71 억	211204	N	N	N	N
28	20231026	140850	57	100.00	KOSDAQ		화학	N	N	N	N	N	1786	-74	5	-3.98	94487407	51838	105.95	1860	1860	1750	2415	1302	1860	1822.74	1.47	-19851	2013	1936	1898	1821	1783	1917	1802	72	555	500	1110	1	1	14364144	257	-3.02	0.76	12	0.36	-592.00	2335.00	4145	20221227	-56.91	1724	20231024	3.60	3935	-54.61	20230111	1724	3.60	20231024	4145	-56.91	20221227	1724	3.60	20231024	1.85	N	196700	500	71 억	211204	N	N	N	N
29	20231026	130849	57	100.00	KOSDAQ		화학	N	N	N	N	N	1772	-88	5	-4.73	92888014	50937	104.10	1860	1860	1750	2415	1302	1860	1823.59	1.47	-19453	2013	1936	1898	1821	1783	1917	1802	72	555	500	1110	1	1	14364144	255	-2.99	0.76	12	0.35	-592.00	2335.00	4145	20221227	-57.25	1724	20231024	2.78	3935	-54.97	20230111	1724	2.78	20231024	4145	-57.25	20221227	1724	2.78	20231024	1.85	N	196700	500	71 억	211204	N	N	N	N
30	20231026	120844	57	100.00	KOSDAQ		화학	N	N	N	N	N	1785	-75	5	-4.03	86729359	47476	97.03	1860	1860	1750	2415	1302	1860	1826.80	1.47	-19294	2013	1936	1898	1821	1783	1917	1802	72	555	500	1110	1	1	14364144	256	-3.02	0.76	12	0.33	-592.00	2335.00	4145	20221227	-56.94	1724	20231024	3.54	3935	-54.64	20230111	1724	3.54	20231024	4145	-56.94	20221227	1724	3.54	20231024	1.85	N	196700	500	71 억	211204	N	N	N	N
31	20231026	110856	57	100.00	KOSDAQ		화학	N	N	N	N	N	1797	-63	5	-3.39	75466580	41191	84.19	1860	1860	1750	2415	1302	1860	1832.11	1.47	-16947	2013	1936	1898	1821	1783	1917	1802	72	555	500	1110	1	1	14364144	258	-3.04	0.77	12	0.29	-592.00	2335.00	4145	20221227	-56.65	1724	20231024	4.23	3935	-54.33	20230111	1724	4.23	20231024	4145	-56.65	20221227	1724	4.23	20231024	1.85	N	196700	500	71 억	211204	N	N	N	N
32	20231026	100852	57	100.00	KOSDAQ		화학	N	N	N	N	N	1804	-56	5	-3.01	71199191	38821	79.34	1860	1860	1750	2415	1302	1860	1834.04	1.47	-16751	2013	1936	1898	1821	1783	1917	1802	72	555	500	1110	1	1	14364144	259	-3.05	0.77	12	0.27	-592.00	2335.00	4145	20221227	-56.48	1724	20231024	4.64	3935	-54.16	20230111	1724	4.64	20231024	4145	-56.48	20221227	1724	4.64	20231024	1.85	N	196700	500	71 억	211204	N	N	N	N
33	20231026	090850	57	100.00	KOSDAQ		화학	N	N	N	N	N	1858	-2	5	-0.11	21623523	11627	23.76	1860	1860	1842	2415	1302	1860	1859.77	1.47	-1642	2013	1936	1898	1821	1783	1917	1802	72	555	500	1110	1	1	14364144	267	-3.14	0.80	12	0.08	-592.00	2335.00	4145	20221227	-55.17	1724	20231024	7.77	3935	-52.78	20230111	1724	7.77	20231024	4145	-55.17	20221227	1724	7.77	20231024	1.85	N	196700	500	71 억	211204	N	N	N	N
34	20231025	160852	57	100.00	KOSDAQ		화학	N	N	N	N	N	1860	0	3	0.00	92500593	48872	64.25	1860	1975	1860	2415	1302	1860	1892.71	1.44	4795	1950	1904	1814	1768	1678	1928	1792	72	555	500	1110	1	1	14364144	267	-3.14	0.80	12	0.34	-592.00	2335.00	4145	20221227	-55.13	1724	20231024	7.89	3935	-52.73	20230111	1724	7.89	20231024	4145	-55.13	20221227	1724	7.89	20231024	1.89	N	196700	500	71 억	206409	N	N	N	N
35	20231025	150852	57	100.00	KOSDAQ		화학	N	N	N	N	N	1865	5	2	0.27	88730746	46848	61.59	1860	1975	1860	2415	1302	1860	1894.01	1.44	5186	1950	1904	1814	1768	1678	1928	1792	72	555	500	1110	1	1	14364144	268	-3.15	0.80	12	0.33	-592.00	2335.00	4145	20221227	-55.01	1724	20231024	8.18	3935	-52.60	20230111	1724	8.18	20231024	4145	-55.01	20221227	1724	8.18	20231024	1.89	N	196700	500	71 억	206409	N	N	N	N
36	20231025	140845	57	100.00	KOSDAQ		화학	N	N	N	N	N	1880	20	2	1.08	80948559	42700	56.14	1860	1975	1860	2415	1302	1860	1895.75	1.44	6512	1950	1904	1814	1768	1678	1928	1792	72	555	500	1110	1	1	14364144	270	-3.18	0.81	12	0.30	-592.00	2335.00	4145	20221227	-54.64	1724	20231024	9.05	3935	-52.22	20230111	1724	9.05	20231024	4145	-54.64	20221227	1724	9.05	20231024	1.89	N	196700	500	71 억	206409	N	N	N	N
37	20231025	130847	57	100.00	KOSDAQ		화학	N	N	N	N	N	1892	32	2	1.72	74633134	39327	51.70	1860	1975	1860	2415	1302	1860	1897.76	1.44	6260	1950	1904	1814	1768	1678	1928	1792	72	555	500	1110	1	1	14364144	272	-3.20	0.81	12	0.27	-592.00	2335.00	4145	20221227	-54.35	1724	20231024	9.74	3935	-51.92	20230111	1724	9.74	20231024	4145	-54.35	20221227	1724	9.74	20231024	1.89	N	196700	500	71 억	206409	N	N	N	N
38	20231025	120848	57	100.00	KOSDAQ		화학	N	N	N	N	N	1912	52	2	2.80	57243721	30193	39.69	1860	1975	1860	2415	1302	1860	1895.93	1.44	3856	1950	1904	1814	1768	1678	1928	1792	72	555	500	1110	1	1	14364144	275	-3.23	0.82	12	0.21	-592.00	2335.00	4145	20221227	-53.87	1724	20231024	10.90	3935	-51.41	20230111	1724	10.90	20231024	4145	-53.87	20221227	1724	10.90	20231024	1.89	N	196700	500	71 억	206409	N	N	N	N
39	20231025	110850	57	100.00	KOSDAQ		화학	N	N	N	N	N	1910	50	2	2.69	33674452	17996	23.66	1860	1913	1860	2415	1302	1860	1871.22	1.44	2637	1950	1904	1814	1768	1678	1928	1792	72	555	500	1110	1	1	14364144	274	-3.23	0.82	12	0.13	-592.00	2335.00	4145	20221227	-53.92	1724	20231024	10.79	3935	-51.46	20230111	1724	10.79	20231024	4145	-53.92	20221227	1724	10.79	20231024	1.89	N	196700	500	71 억	206409	N	N	N	N
40	20231025	100852	57	100.00	KOSDAQ		화학	N	N	N	N	N	1896	36	2	1.94	30579193	16366	21.52	1860	1897	1860	2415	1302	1860	1868.46	1.44	1912	1950	1904	1814	1768	1678	1928	1792	72	555	500	1110	1	1	14364144	272	-3.20	0.81	12	0.11	-592.00	2335.00	4145	20221227	-54.26	1724	20231024	9.98	3935	-51.82	20230111	1724	9.98	20231024	4145	-54.26	20221227	1724	9.98	20231024	1.89	N	196700	500	71 억	206409	N	N	N	N
41	20231025	090846	57	100.00	KOSDAQ		화학	N	N	N	N	N	1872	12	2	0.65	24871761	13337	17.53	1860	1891	1860	2415	1302	1860	1864.87	1.44	436	1950	1904	1814	1768	1678	1928	1792	72	555	500	1110	1	1	14364144	269	-3.16	0.80	12	0.09	-592.00	2335.00	4145	20221227	-54.84	1724	20231024	8.58	3935	-52.43	20230111	1724	8.58	20231024	4145	-54.84	20221227	1724	8.58	20231024	1.89	N	196700	500	71 억	206409	N	N	N	N
42	20231024	160828	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1860	110	2	6.29	135544456	76061	143.49	1750	1860	1724	2275	1225	1750	1782.05	1.35	13067	1852	1800	1775	1723	1698	1788	1711	72	525	500	1050	1	1	14364144	267	-3.14	0.80	12	0.53	-592.00	2335.00	4145	20221227	-55.13	1724	20231024	7.89	3935	-52.73	20230111	1724	7.89	20231024	4145	-55.13	20221227	1724	7.89	20231024	1.87	N	196700	500	71 억	193342	N	N	N	N
43	20231024	150842	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1859	109	2	6.23	128395401	72215	136.23	1750	1859	1724	2275	1225	1750	1777.96	1.35	13188	1852	1800	1775	1723	1698	1788	1711	72	525	500	1050	1	1	14364144	267	-3.14	0.80	12	0.50	-592.00	2335.00	4145	20221227	-55.15	1724	20231024	7.83	3935	-52.76	20230111	1724	7.83	20231024	4145	-55.15	20221227	1724	7.83	20231024	1.87	N	196700	500	71 억	193342	N	N	N	N
44	20231024	140826	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1844	94	2	5.37	113521782	64167	121.05	1750	1844	1724	2275	1225	1750	1769.16	1.35	11969	1852	1800	1775	1723	1698	1788	1711	72	525	500	1050	1	1	14364144	265	-3.11	0.79	12	0.45	-592.00	2335.00	4145	20221227	-55.51	1724	20231024	6.96	3935	-53.14	20230111	1724	6.96	20231024	4145	-55.51	20221227	1724	6.96	20231024	1.87	N	196700	500	71 억	193342	N	N	N	N
45	20231024	130832	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1820	70	2	4.00	96243748	54704	103.20	1750	1820	1724	2275	1225	1750	1759.35	1.35	7342	1852	1800	1775	1723	1698	1788	1711	72	525	500	1050	1	1	14364144	261	-3.07	0.78	12	0.38	-592.00	2335.00	4145	20221227	-56.09	1724	20231024	5.57	3935	-53.75	20230111	1724	5.57	20231024	4145	-56.09	20221227	1724	5.57	20231024	1.87	N	196700	500	71 억	193342	N	N	N	N
46	20231024	120841	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1800	50	2	2.86	90019862	51265	96.71	1750	1820	1724	2275	1225	1750	1755.97	1.35	7415	1852	1800	1775	1723	1698	1788	1711	72	525	500	1050	1	1	14364144	259	-3.04	0.77	12	0.36	-592.00	2335.00	4145	20221227	-56.57	1724	20231024	4.41	3935	-54.26	20230111	1724	4.41	20231024	4145	-56.57	20221227	1724	4.41	20231024	1.87	N	196700	500	71 억	193342	N	N	N	N
47	20231024	110836	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1785	35	2	2.00	80590621	46014	86.81	1750	1805	1724	2275	1225	1750	1751.44	1.35	7051	1852	1800	1775	1723	1698	1788	1711	72	525	500	1050	1	1	14364144	256	-3.02	0.76	12	0.32	-592.00	2335.00	4145	20221227	-56.94	1724	20231024	3.54	3935	-54.64	20230111	1724	3.54	20231024	4145	-56.94	20221227	1724	3.54	20231024	1.87	N	196700	500	71 억	193342	N	N	N	N
48	20231024	100828	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1759	9	2	0.51	59763364	34183	64.49	1750	1775	1724	2275	1225	1750	1748.34	1.35	5344	1852	1800	1775	1723	1698	1788	1711	72	525	500	1050	1	1	14364144	253	-2.97	0.75	12	0.24	-592.00	2335.00	4145	20221227	-57.56	1724	20231024	2.03	3935	-55.30	20230111	1724	2.03	20231024	4145	-57.56	20221227	1724	2.03	20231024	1.87	N	196700	500	71 억	193342	N	N	N	N
49	20231024	090836	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1759	9	2	0.51	35185021	20137	37.99	1750	1775	1724	2275	1225	1750	1747.28	1.35	5829	1852	1800	1775	1723	1698	1788	1711	72	525	500	1050	1	1	14364144	253	-2.97	0.75	12	0.14	-592.00	2335.00	4145	20221227	-57.56	1724	20231024	2.03	3935	-55.30	20230111	1724	2.03	20231024	4145	-57.56	20221227	1724	2.03	20231024	1.87	N	196700	500	71 억	193342	N	N	N	N
50	20231023	160823	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1750	-56	5	-3.10	95266689	52969	56.22	1796	1827	1750	2345	1265	1806	1798.63	1.26	11955	1866	1835	1800	1769	1734	1818	1752	72	539	500	1080	1	1	14364144	251	-2.96	0.75	12	0.37	-592.00	2335.00	4145	20221227	-57.78	1750	20231023	0.00	3935	-55.53	20230111	1750	0.00	20231023	4145	-57.78	20221227	1750	0.00	20231023	2.01	N	196700	500	71 억	181369	N	N	N	N
51	20231023	150828	57	100.00	KOSDAQ		화학	N	N	N	N	N	1790	-16	5	-0.89	86795075	48153	51.11	1796	1827	1788	2345	1265	1806	1802.49	1.26	11958	1866	1835	1800	1769	1734	1818	1752	72	539	500	1080	1	1	14364144	257	-3.02	0.77	12	0.34	-592.00	2335.00	4145	20221227	-56.82	1765	20231020	1.42	3935	-54.51	20230111	1765	1.42	20231020	4145	-56.82	20221227	1765	1.42	20231020	2.01	N	196700	500	71 억	181369	N	N	N	N
52	20231023	140825	57	100.00	KOSDAQ		화학	N	N	N	N	N	1808	2	2	0.11	82704179	45872	48.69	1796	1827	1794	2345	1265	1806	1802.93	1.26	13656	1866	1835	1800	1769	1734	1818	1752	72	539	500	1080	1	1	14364144	260	-3.05	0.77	12	0.32	-592.00	2335.00	4145	20221227	-56.38	1765	20231020	2.44	3935	-54.05	20230111	1765	2.44	20231020	4145	-56.38	20221227	1765	2.44	20231020	2.01	N	196700	500	71 억	181369	N	N	N	N
53	20231023	130832	57	100.00	KOSDAQ		화학	N	N	N	N	N	1803	-3	5	-0.17	77396381	42938	45.57	1796	1827	1794	2345	1265	1806	1802.51	1.26	14098	1866	1835	1800	1769	1734	1818	1752	72	539	500	1080	1	1	14364144	259	-3.05	0.77	12	0.30	-592.00	2335.00	4145	20221227	-56.50	1765	20231020	2.15	3935	-54.18	20230111	1765	2.15	20231020	4145	-56.50	20221227	1765	2.15	20231020	2.01	N	196700	500	71 억	181369	N	N	N	N
54	20231023	120823	57	100.00	KOSDAQ		화학	N	N	N	N	N	1812	6	2	0.33	77139919	42796	45.42	1796	1827	1794	2345	1265	1806	1802.50	1.26	14176	1866	1835	1800	1769	1734	1818	1752	72	539	500	1080	1	1	14364144	260	-3.06	0.78	12	0.30	-592.00	2335.00	4145	20221227	-56.28	1765	20231020	2.66	3935	-53.95	20230111	1765	2.66	20231020	4145	-56.28	20221227	1765	2.66	20231020	2.01	N	196700	500	71 억	181369	N	N	N	N
55	20231023	110820	57	100.00	KOSDAQ		화학	N	N	N	N	N	1819	13	2	0.72	75779317	42046	44.63	1796	1827	1794	2345	1265	1806	1802.30	1.26	14175	1866	1835	1800	1769	1734	1818	1752	72	539	500	1080	1	1	14364144	261	-3.07	0.78	12	0.29	-592.00	2335.00	4145	20221227	-56.12	1765	20231020	3.06	3935	-53.77	20230111	1765	3.06	20231020	4145	-56.12	20221227	1765	3.06	20231020	2.01	N	196700	500	71 억	181369	N	N	N	N
56	20231023	100816	57	100.00	KOSDAQ		화학	N	N	N	N	N	1818	12	2	0.66	68454745	38008	40.34	1796	1827	1794	2345	1265	1806	1801.06	1.26	10676	1866	1835	1800	1769	1734	1818	1752	72	539	500	1080	1	1	14364144	261	-3.07	0.78	12	0.26	-592.00	2335.00	4145	20221227	-56.14	1765	20231020	3.00	3935	-53.80	20230111	1765	3.00	20231020	4145	-56.14	20221227	1765	3.00	20231020	2.01	N	196700	500	71 억	181369	N	N	N	N
57	20231023	090833	57	100.00	KOSDAQ		화학	N	N	N	N	N	1808	2	2	0.11	34487839	19150	20.32	1796	1810	1796	2345	1265	1806	1800.93	1.26	8392	1866	1835	1800	1769	1734	1818	1752	72	539	500	1080	1	1	14364144	260	-3.05	0.77	12	0.13	-592.00	2335.00	4145	20221227	-56.38	1765	20231020	2.44	3935	-54.05	20230111	1765	2.44	20231020	4145	-56.38	20221227	1765	2.44	20231020	2.01	N	196700	500	71 억	181369	N	N	N	N
58	20231020	160820	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1806	-44	5	-2.38	168301084	94218	123.58	1827	1831	1765	2405	1295	1850	1786.28	1.35	-11901	1936	1892	1851	1807	1766	1872	1787	72	555	500	1110	1	1	14364144	259	-3.05	0.77	12	0.66	-592.00	2335.00	4145	20221227	-56.43	1765	20231020	2.32	3935	-54.10	20230111	1765	2.32	20231020	4145	-56.43	20221227	1765	2.32	20231020	2.03	N	196700	500	71 억	194399	N	N	N	N
59	20231020	150819	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1826	-24	5	-1.30	161491185	90457	118.65	1827	1831	1765	2405	1295	1850	1785.28	1.35	-11806	1936	1892	1851	1807	1766	1872	1787	72	555	500	1110	1	1	14364144	262	-3.08	0.78	12	0.63	-592.00	2335.00	4145	20221227	-55.95	1765	20231020	3.46	3935	-53.60	20230111	1765	3.46	20231020	4145	-55.95	20221227	1765	3.46	20231020	2.03	N	196700	500	71 억	194399	N	N	N	N
60	20231020	140827	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1830	-20	5	-1.08	149127653	83688	109.77	1827	1831	1765	2405	1295	1850	1781.95	1.35	-8699	1936	1892	1851	1807	1766	1872	1787	72	555	500	1110	1	1	14364144	263	-3.09	0.78	12	0.58	-592.00	2335.00	4145	20221227	-55.85	1765	20231020	3.68	3935	-53.49	20230111	1765	3.68	20231020	4145	-55.85	20221227	1765	3.68	20231020	2.03	N	196700	500	71 억	194399	N	N	N	N
61	20231020	130804	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1819	-31	5	-1.68	146077012	82018	107.58	1827	1831	1765	2405	1295	1850	1781.04	1.35	-8758	1936	1892	1851	1807	1766	1872	1787	72	555	500	1110	1	1	14364144	261	-3.07	0.78	12	0.57	-592.00	2335.00	4145	20221227	-56.12	1765	20231020	3.06	3935	-53.77	20230111	1765	3.06	20231020	4145	-56.12	20221227	1765	3.06	20231020	2.03	N	196700	500	71 억	194399	N	N	N	N
62	20231020	120814	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1818	-32	5	-1.73	145660861	81789	107.28	1827	1831	1765	2405	1295	1850	1780.93	1.35	-8667	1936	1892	1851	1807	1766	1872	1787	72	555	500	1110	1	1	14364144	261	-3.07	0.78	12	0.57	-592.00	2335.00	4145	20221227	-56.14	1765	20231020	3.00	3935	-53.80	20230111	1765	3.00	20231020	4145	-56.14	20221227	1765	3.00	20231020	2.03	N	196700	500	71 억	194399	N	N	N	N
63	20231020	110823	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1782	-68	5	-3.68	138869642	78042	102.36	1827	1827	1765	2405	1295	1850	1779.42	1.35	-6964	1936	1892	1851	1807	1766	1872	1787	72	555	500	1110	1	1	14364144	256	-3.01	0.76	12	0.54	-592.00	2335.00	4145	20221227	-57.01	1765	20231020	0.96	3935	-54.71	20230111	1765	0.96	20231020	4145	-57.01	20221227	1765	0.96	20231020	2.03	N	196700	500	71 억	194399	N	N	N	N
64	20231020	100814	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1768	-82	5	-4.43	79537161	44490	58.35	1827	1827	1765	2405	1295	1850	1787.75	1.35	-6428	1936	1892	1851	1807	1766	1872	1787	72	555	500	1110	1	1	14364144	254	-2.99	0.76	12	0.31	-592.00	2335.00	4145	20221227	-57.35	1765	20231020	0.17	3935	-55.07	20230111	1765	0.17	20231020	4145	-57.35	20221227	1765	0.17	20231020	2.03	N	196700	500	71 억	194399	N	N	N	N
65	20231020	090815	57	100.00	KOSDAQ		화학	N	N	N	N	N	1813	-37	5	-2.00	24913949	13698	17.97	1827	1827	1800	2405	1295	1850	1818.80	1.35	126	1936	1892	1851	1807	1766	1872	1787	72	555	500	1110	1	1	14364144	260	-3.06	0.78	12	0.10	-592.00	2335.00	4145	20221227	-56.26	1791	20230927	1.23	3935	-53.93	20230111	1791	1.23	20230927	4145	-56.26	20221227	1791	1.23	20230927	2.03	N	196700	500	71 억	194399	N	N	N	N
66	20231019	160812	57	100.00	KOSDAQ		화학	N	N	N	N	N	1850	-45	5	-2.37	139579767	75561	141.23	1895	1895	1810	2460	1327	1895	1847.25	1.49	-16356	1983	1939	1916	1872	1849	1927	1860	72	565	500	1130	1	1	14364144	266	-3.12	0.79	12	0.53	-592.00	2335.00	4145	20221227	-55.37	1791	20230927	3.29	3935	-52.99	20230111	1791	3.29	20230927	4145	-55.37	20221227	1791	3.29	20230927	2.04	N	196700	500	71 억	214721	N	N	N	N
67	20231019	150805	57	100.00	KOSDAQ		화학	N	N	N	N	N	1821	-74	5	-3.91	134239860	72668	135.82	1895	1895	1810	2460	1327	1895	1847.30	1.49	-16321	1983	1939	1916	1872	1849	1927	1860	72	565	500	1130	1	1	14364144	262	-3.08	0.78	12	0.51	-592.00	2335.00	4145	20221227	-56.07	1791	20230927	1.68	3935	-53.72	20230111	1791	1.68	20230927	4145	-56.07	20221227	1791	1.68	20230927	2.04	N	196700	500	71 억	214721	N	N	N	N
68	20231019	140816	57	100.00	KOSDAQ		화학	N	N	N	N	N	1829	-66	5	-3.48	127570222	68988	128.94	1895	1895	1810	2460	1327	1895	1849.17	1.49	-16303	1983	1939	1916	1872	1849	1927	1860	72	565	500	1130	1	1	14364144	263	-3.09	0.78	12	0.48	-592.00	2335.00	4145	20221227	-55.87	1791	20230927	2.12	3935	-53.52	20230111	1791	2.12	20230927	4145	-55.87	20221227	1791	2.12	20230927	2.04	N	196700	500	71 억	214721	N	N	N	N
69	20231019	130808	57	100.00	KOSDAQ		화학	N	N	N	N	N	1845	-50	5	-2.64	95508220	51356	95.99	1895	1895	1830	2460	1327	1895	1859.73	1.49	-18994	1983	1939	1916	1872	1849	1927	1860	72	565	500	1130	1	1	14364144	265	-3.12	0.79	12	0.36	-592.00	2335.00	4145	20221227	-55.49	1791	20230927	3.02	3935	-53.11	20230111	1791	3.02	20230927	4145	-55.49	20221227	1791	3.02	20230927	2.04	N	196700	500	71 억	214721	N	N	N	N
70	20231019	120814	57	100.00	KOSDAQ		화학	N	N	N	N	N	1847	-48	5	-2.53	76082368	40812	76.28	1895	1895	1841	2460	1327	1895	1864.22	1.49	-15900	1983	1939	1916	1872	1849	1927	1860	72	565	500	1130	1	1	14364144	265	-3.12	0.79	12	0.28	-592.00	2335.00	4145	20221227	-55.44	1791	20230927	3.13	3935	-53.06	20230111	1791	3.13	20230927	4145	-55.44	20221227	1791	3.13	20230927	2.04	N	196700	500	71 억	214721	N	N	N	N
71	20231019	110810	57	100.00	KOSDAQ		화학	N	N	N	N	N	1851	-44	5	-2.32	57522409	30777	57.52	1895	1895	1841	2460	1327	1895	1869.01	1.49	-15703	1983	1939	1916	1872	1849	1927	1860	72	565	500	1130	1	1	14364144	266	-3.13	0.79	12	0.21	-592.00	2335.00	4145	20221227	-55.34	1791	20230927	3.35	3935	-52.96	20230111	1791	3.35	20230927	4145	-55.34	20221227	1791	3.35	20230927	2.04	N	196700	500	71 억	214721	N	N	N	N
72	20231019	100802	57	100.00	KOSDAQ		화학	N	N	N	N	N	1847	-48	5	-2.53	51279425	27408	51.23	1895	1895	1841	2460	1327	1895	1870.97	1.49	-15042	1983	1939	1916	1872	1849	1927	1860	72	565	500	1130	1	1	14364144	265	-3.12	0.79	12	0.19	-592.00	2335.00	4145	20221227	-55.44	1791	20230927	3.13	3935	-53.06	20230111	1791	3.13	20230927	4145	-55.44	20221227	1791	3.13	20230927	2.04	N	196700	500	71 억	214721	N	N	N	N
73	20231019	090813	57	100.00	KOSDAQ		화학	N	N	N	N	N	1854	-41	5	-2.16	27769673	14713	27.50	1895	1895	1854	2460	1327	1895	1887.42	1.49	-5186	1983	1939	1916	1872	1849	1927	1860	72	565	500	1130	1	1	14364144	266	-3.13	0.79	12	0.10	-592.00	2335.00	4145	20221227	-55.27	1791	20230927	3.52	3935	-52.88	20230111	1791	3.52	20230927	4145	-55.27	20221227	1791	3.52	20230927	2.04	N	196700	500	71 억	214721	N	N	N	N
74	20231018	160816	57	100.00	KOSDAQ		화학	N	N	N	N	N	1895	-25	5	-1.30	101885307	53249	107.08	1920	1960	1893	2495	1344	1920	1913.38	1.56	-8969	1972	1946	1931	1905	1890	1940	1899	72	575	500	1150	1	1	14364144	272	-3.20	0.81	12	0.37	-592.00	2335.00	4145	20221227	-54.28	1791	20230927	5.81	3935	-51.84	20230111	1791	5.81	20230927	4145	-54.28	20221227	1791	5.81	20230927	2.08	N	196700	500	71 억	224663	N	N	N	N
75	20231018	150808	57	100.00	KOSDAQ		화학	N	N	N	N	N	1900	-20	5	-1.04	97913194	51153	102.87	1920	1960	1893	2495	1344	1920	1914.12	1.56	-8900	1972	1946	1931	1905	1890	1940	1899	72	575	500	1150	1	1	14364144	273	-3.21	0.81	12	0.36	-592.00	2335.00	4145	20221227	-54.16	1791	20230927	6.09	3935	-51.72	20230111	1791	6.09	20230927	4145	-54.16	20221227	1791	6.09	20230927	2.08	N	196700	500	71 억	224663	N	N	N	N
76	20231018	140756	57	100.00	KOSDAQ		화학	N	N	N	N	N	1914	-6	5	-0.31	69500624	36189	72.78	1920	1960	1905	2495	1344	1920	1920.49	1.56	-1481	1972	1946	1931	1905	1890	1940	1899	72	575	500	1150	1	1	14364144	275	-3.23	0.82	12	0.25	-592.00	2335.00	4145	20221227	-53.82	1791	20230927	6.87	3935	-51.36	20230111	1791	6.87	20230927	4145	-53.82	20221227	1791	6.87	20230927	2.08	N	196700	500	71 억	224663	N	N	N	N
77	20231018	130754	57	100.00	KOSDAQ		화학	N	N	N	N	N	1906	-14	5	-0.73	65772349	34232	68.84	1920	1960	1905	2495	1344	1920	1921.37	1.56	-1419	1972	1946	1931	1905	1890	1940	1899	72	575	500	1150	1	1	14364144	274	-3.22	0.82	12	0.24	-592.00	2335.00	4145	20221227	-54.02	1791	20230927	6.42	3935	-51.56	20230111	1791	6.42	20230927	4145	-54.02	20221227	1791	6.42	20230927	2.08	N	196700	500	71 억	224663	N	N	N	N
78	20231018	120809	57	100.00	KOSDAQ		화학	N	N	N	N	N	1911	-9	5	-0.47	56551576	29403	59.13	1920	1960	1909	2495	1344	1920	1923.33	1.56	-63	1972	1946	1931	1905	1890	1940	1899	72	575	500	1150	1	1	14364144	274	-3.23	0.82	12	0.20	-592.00	2335.00	4145	20221227	-53.90	1791	20230927	6.70	3935	-51.44	20230111	1791	6.70	20230927	4145	-53.90	20221227	1791	6.70	20230927	2.08	N	196700	500	71 억	224663	N	N	N	N
79	20231018	110802	57	100.00	KOSDAQ		화학	N	N	N	N	N	1919	-1	5	-0.05	56301235	29272	58.87	1920	1960	1909	2495	1344	1920	1923.38	1.56	-63	1972	1946	1931	1905	1890	1940	1899	72	575	500	1150	1	1	14364144	276	-3.24	0.82	12	0.20	-592.00	2335.00	4145	20221227	-53.70	1791	20230927	7.15	3935	-51.23	20230111	1791	7.15	20230927	4145	-53.70	20221227	1791	7.15	20230927	2.08	N	196700	500	71 억	224663	N	N	N	N
80	20231018	100811	57	100.00	KOSDAQ		화학	N	N	N	N	N	1932	12	2	0.62	40620398	21100	42.43	1920	1960	1920	2495	1344	1920	1925.14	1.56	-630	1972	1946	1931	1905	1890	1940	1899	72	575	500	1150	1	1	14364144	278	-3.26	0.83	12	0.15	-592.00	2335.00	4145	20221227	-53.39	1791	20230927	7.87	3935	-50.90	20230111	1791	7.87	20230927	4145	-53.39	20221227	1791	7.87	20230927	2.08	N	196700	500	71 억	224663	N	N	N	N
81	20231018	090757	57	100.00	KOSDAQ		화학	N	N	N	N	N	1942	22	2	1.15	33827121	17569	35.33	1920	1960	1920	2495	1344	1920	1925.39	1.56	-2609	1972	1946	1931	1905	1890	1940	1899	72	575	500	1150	1	1	14364144	279	-3.28	0.83	12	0.12	-592.00	2335.00	4145	20221227	-53.15	1791	20230927	8.43	3935	-50.65	20230111	1791	8.43	20230927	4145	-53.15	20221227	1791	8.43	20230927	2.08	N	196700	500	71 억	224663	N	N	N	N
82	20231017	160802	57	100.00	KOSDAQ		화학	N	N	N	N	N	1920	1	2	0.05	95772756	49727	15.96	1920	1957	1916	2490	1344	1919	1925.97	1.50	9375	2201	2060	1989	1848	1777	2024	1812	72	571	500	1150	1	1	14364144	276	-3.24	0.82	12	0.35	-592.00	2335.00	4145	20221227	-53.68	1791	20230927	7.20	3935	-51.21	20230111	1791	7.20	20230927	4145	-53.68	20221227	1791	7.20	20230927	2.08	N	196700	500	71 억	215288	N	N	N	N
83	20231017	150808	57	100.00	KOSDAQ		화학	N	N	N	N	N	1929	10	2	0.52	91727433	47621	15.28	1920	1957	1916	2490	1344	1919	1926.20	1.50	9618	2201	2060	1989	1848	1777	2024	1812	72	571	500	1150	1	1	14364144	277	-3.26	0.83	12	0.33	-592.00	2335.00	4145	20221227	-53.46	1791	20230927	7.71	3935	-50.98	20230111	1791	7.71	20230927	4145	-53.46	20221227	1791	7.71	20230927	2.08	N	196700	500	71 억	215288	N	N	N	N
84	20231017	140808	57	100.00	KOSDAQ		화학	N	N	N	N	N	1926	7	2	0.36	86822852	45070	14.46	1920	1957	1916	2490	1344	1919	1926.40	1.50	9605	2201	2060	1989	1848	1777	2024	1812	72	571	500	1150	1	1	14364144	277	-3.25	0.82	12	0.31	-592.00	2335.00	4145	20221227	-53.53	1791	20230927	7.54	3935	-51.05	20230111	1791	7.54	20230927	4145	-53.53	20221227	1791	7.54	20230927	2.08	N	196700	500	71 억	215288	N	N	N	N
85	20231017	130802	57	100.00	KOSDAQ		화학	N	N	N	N	N	1921	2	2	0.10	82185743	42654	13.69	1920	1957	1916	2490	1344	1919	1926.80	1.50	10772	2201	2060	1989	1848	1777	2024	1812	72	571	500	1150	1	1	14364144	276	-3.24	0.82	12	0.30	-592.00	2335.00	4145	20221227	-53.66	1791	20230927	7.26	3935	-51.18	20230111	1791	7.26	20230927	4145	-53.66	20221227	1791	7.26	20230927	2.08	N	196700	500	71 억	215288	N	N	N	N
86	20231017	120805	57	100.00	KOSDAQ		화학	N	N	N	N	N	1930	11	2	0.57	79986733	41510	13.32	1920	1957	1916	2490	1344	1919	1926.93	1.50	11576	2201	2060	1989	1848	1777	2024	1812	72	571	500	1150	1	1	14364144	277	-3.26	0.83	12	0.29	-592.00	2335.00	4145	20221227	-53.44	1791	20230927	7.76	3935	-50.95	20230111	1791	7.76	20230927	4145	-53.44	20221227	1791	7.76	20230927	2.08	N	196700	500	71 억	215288	N	N	N	N
87	20231017	110757	57	100.00	KOSDAQ		화학	N	N	N	N	N	1920	1	2	0.05	76947365	39930	12.81	1920	1957	1916	2490	1344	1919	1927.06	1.50	11231	2201	2060	1989	1848	1777	2024	1812	72	571	500	1150	1	1	14364144	276	-3.24	0.82	12	0.28	-592.00	2335.00	4145	20221227	-53.68	1791	20230927	7.20	3935	-51.21	20230111	1791	7.20	20230927	4145	-53.68	20221227	1791	7.20	20230927	2.08	N	196700	500	71 억	215288	N	N	N	N
88	20231017	100751	57	100.00	KOSDAQ		화학	N	N	N	N	N	1935	16	2	0.83	61545676	31909	10.24	1920	1957	1918	2490	1344	1919	1928.79	1.50	8808	2201	2060	1989	1848	1777	2024	1812	72	571	500	1150	1	1	14364144	278	-3.27	0.83	12	0.22	-592.00	2335.00	4145	20221227	-53.32	1791	20230927	8.04	3935	-50.83	20230111	1791	8.04	20230927	4145	-53.32	20221227	1791	8.04	20230927	2.08	N	196700	500	71 억	215288	N	N	N	N
89	20231017	090758	57	100.00	KOSDAQ		화학	N	N	N	N	N	1949	30	2	1.56	17022099	8812	2.83	1920	1957	1920	2490	1344	1919	1931.70	1.50	358	2201	2060	1989	1848	1777	2024	1812	72	571	500	1150	1	1	14364144	280	-3.29	0.83	12	0.06	-592.00	2335.00	4145	20221227	-52.98	1791	20230927	8.82	3935	-50.47	20230111	1791	8.82	20230927	4145	-52.98	20221227	1791	8.82	20230927	2.08	N	196700	500	71 억	215288	N	N	N	N
90	20231016	160758	57	100.00	KOSDAQ		화학	N	N	N	N	N	1919	-29	5	-1.49	629817251	311168	900.03	1948	2130	1918	2530	1364	1948	2024.04	1.41	10249	1984	1965	1953	1934	1922	1960	1929	72	582	500	1160	1	1	14364144	276	-3.24	0.82	12	2.17	-592.00	2335.00	4145	20221227	-53.70	1791	20230927	7.15	3935	-51.23	20230111	1791	7.15	20230927	4145	-53.70	20221227	1791	7.15	20230927	2.09	N	196700	500	71 억	202939	N	N	N	N
91	20231016	150758	57	100.00	KOSDAQ		화학	N	N	N	N	N	1956	8	2	0.41	579412332	285101	824.63	1948	2130	1918	2530	1364	1948	2032.31	1.41	6971	1984	1965	1953	1934	1922	1960	1929	72	582	500	1160	1	1	14364144	281	-3.30	0.84	12	1.98	-592.00	2335.00	4145	20221227	-52.81	1791	20230927	9.21	3935	-50.29	20230111	1791	9.21	20230927	4145	-52.81	20221227	1791	9.21	20230927	2.09	N	196700	500	71 억	202939	N	N	N	N
92	20231016	140759	57	100.00	KOSDAQ		화학	N	N	N	N	N	2025	77	2	3.95	539828024	265232	767.17	1948	2130	1918	2530	1364	1948	2035.31	1.41	4880	1984	1965	1953	1934	1922	1960	1929	72	582	500	1160	5	1	14364144	291	-3.42	0.87	12	1.85	-592.00	2335.00	4145	20221227	-51.15	1791	20230927	13.07	3935	-48.54	20230111	1791	13.07	20230927	4145	-51.15	20221227	1791	13.07	20230927	2.09	N	196700	500	71 억	202939	N	N	N	N
93	20231016	130753	57	100.00	KOSDAQ		화학	N	N	N	N	N	2015	67	2	3.44	514497849	252804	731.22	1948	2130	1918	2530	1364	1948	2035.16	1.41	7042	1984	1965	1953	1934	1922	1960	1929	72	582	500	1160	5	1	14364144	289	-3.40	0.86	12	1.76	-592.00	2335.00	4145	20221227	-51.39	1791	20230927	12.51	3935	-48.79	20230111	1791	12.51	20230927	4145	-51.39	20221227	1791	12.51	20230927	2.09	N	196700	500	71 억	202939	N	N	N	N
94	20231016	120754	57	100.00	KOSDAQ		화학	N	N	N	N	N	2040	92	2	4.72	486610459	238992	691.27	1948	2130	1918	2530	1364	1948	2036.10	1.41	5238	1984	1965	1953	1934	1922	1960	1929	72	582	500	1160	5	1	14364144	293	-3.45	0.87	12	1.66	-592.00	2335.00	4145	20221227	-50.78	1791	20230927	13.90	3935	-48.16	20230111	1791	13.90	20230927	4145	-50.78	20221227	1791	13.90	20230927	2.09	N	196700	500	71 억	202939	N	N	N	N
95	20231016	110749	57	100.00	KOSDAQ		화학	N	N	N	N	N	1996	48	2	2.46	99110619	50339	145.60	1948	1998	1918	2530	1364	1948	1968.86	1.41	15959	1984	1965	1953	1934	1922	1960	1929	72	582	500	1160	1	1	14364144	287	-3.37	0.85	12	0.35	-592.00	2335.00	4145	20221227	-51.85	1791	20230927	11.45	3935	-49.28	20230111	1791	11.45	20230927	4145	-51.85	20221227	1791	11.45	20230927	2.09	N	196700	500	71 억	202939	N	N	N	N
96	20231016	100746	57	100.00	KOSDAQ		화학	N	N	N	N	N	1980	32	2	1.64	57338375	29325	84.82	1948	1980	1918	2530	1364	1948	1955.27	1.41	12303	1984	1965	1953	1934	1922	1960	1929	72	582	500	1160	1	1	14364144	284	-3.34	0.85	12	0.20	-592.00	2335.00	4145	20221227	-52.23	1791	20230927	10.55	3935	-49.68	20230111	1791	10.55	20230927	4145	-52.23	20221227	1791	10.55	20230927	2.09	N	196700	500	71 억	202939	N	N	N	N
97	20231016	090749	57	100.00	KOSDAQ		화학	N	N	N	N	N	1937	-11	5	-0.56	6333614	3256	9.42	1948	1948	1918	2530	1364	1948	1945.21	1.41	-553	1984	1965	1953	1934	1922	1960	1929	72	582	500	1160	1	1	14364144	278	-3.27	0.83	12	0.02	-592.00	2335.00	4145	20221227	-53.27	1791	20230927	8.15	3935	-50.78	20230111	1791	8.15	20230927	4145	-53.27	20221227	1791	8.15	20230927	2.09	N	196700	500	71 억	202939	N	N	N	N
98	20231012	160811	57	100.00	KOSDAQ		화학	N	N	N	N	N	1964	37	2	1.92	39652395	20179	44.28	1965	1975	1949	2505	1349	1927	1965.03	1.51	2273	1975	1951	1929	1905	1883	1963	1917	72	578	500	1150	1	1	14364144	282	-3.32	0.84	12	0.14	-592.00	2335.00	4145	20221227	-52.62	1791	20230927	9.66	3935	-50.09	20230111	1791	9.66	20230927	4145	-52.62	20221227	1791	9.66	20230927	2.09	N	196700	500	71 억	216870	N	N	N	N
99	20231012	150754	57	100.00	KOSDAQ		화학	N	N	N	N	N	1975	48	2	2.49	34618326	17616	38.66	1965	1975	1949	2505	1349	1927	1965.16	1.51	2399	1975	1951	1929	1905	1883	1963	1917	72	578	500	1150	1	1	14364144	284	-3.34	0.85	12	0.12	-592.00	2335.00	4145	20221227	-52.35	1791	20230927	10.27	3935	-49.81	20230111	1791	10.27	20230927	4145	-52.35	20221227	1791	10.27	20230927	2.09	N	196700	500	71 억	216870	N	N	N	N
100	20231012	140753	57	100.00	KOSDAQ		화학	N	N	N	N	N	1960	33	2	1.71	28564129	14540	31.91	1965	1975	1949	2505	1349	1927	1964.52	1.51	2151	1975	1951	1929	1905	1883	1963	1917	72	578	500	1150	1	1	14364144	282	-3.31	0.84	12	0.10	-592.00	2335.00	4145	20221227	-52.71	1791	20230927	9.44	3935	-50.19	20230111	1791	9.44	20230927	4145	-52.71	20221227	1791	9.44	20230927	2.09	N	196700	500	71 억	216870	N	N	N	N
101	20231012	130755	57	100.00	KOSDAQ		화학	N	N	N	N	N	1957	30	2	1.56	22393449	11397	25.01	1965	1975	1949	2505	1349	1927	1964.85	1.51	1455	1975	1951	1929	1905	1883	1963	1917	72	578	500	1150	1	1	14364144	281	-3.31	0.84	12	0.08	-592.00	2335.00	4145	20221227	-52.79	1791	20230927	9.27	3935	-50.27	20230111	1791	9.27	20230927	4145	-52.79	20221227	1791	9.27	20230927	2.09	N	196700	500	71 억	216870	N	N	N	N
102	20231012	120803	57	100.00	KOSDAQ		화학	N	N	N	N	N	1973	46	2	2.39	15604322	7945	17.44	1965	1975	1949	2505	1349	1927	1964.04	1.51	1474	1975	1951	1929	1905	1883	1963	1917	72	578	500	1150	1	1	14364144	283	-3.33	0.84	12	0.06	-592.00	2335.00	4145	20221227	-52.40	1791	20230927	10.16	3935	-49.86	20230111	1791	10.16	20230927	4145	-52.40	20221227	1791	10.16	20230927	2.09	N	196700	500	71 억	216870	N	N	N	N
103	20231012	110801	57	100.00	KOSDAQ		화학	N	N	N	N	N	1975	48	2	2.49	12858573	6551	14.38	1965	1975	1949	2505	1349	1927	1962.84	1.51	1363	1975	1951	1929	1905	1883	1963	1917	72	578	500	1150	1	1	14364144	284	-3.34	0.85	12	0.05	-592.00	2335.00	4145	20221227	-52.35	1791	20230927	10.27	3935	-49.81	20230111	1791	10.27	20230927	4145	-52.35	20221227	1791	10.27	20230927	2.09	N	196700	500	71 억	216870	N	N	N	N
104	20231012	100756	57	100.00	KOSDAQ		화학	N	N	N	N	N	1966	39	2	2.02	10245193	5225	11.47	1965	1975	1949	2505	1349	1927	1960.80	1.51	1076	1975	1951	1929	1905	1883	1963	1917	72	578	500	1150	1	1	14364144	282	-3.32	0.84	12	0.04	-592.00	2335.00	4145	20221227	-52.57	1791	20230927	9.77	3935	-50.04	20230111	1791	9.77	20230927	4145	-52.57	20221227	1791	9.77	20230927	2.09	N	196700	500	71 억	216870	N	N	N	N
105	20231012	090802	57	100.00	KOSDAQ		화학	N	N	N	N	N	1974	47	2	2.44	2312469	1177	2.58	1965	1974	1949	2505	1349	1927	1964.71	1.51	-105	1975	1951	1929	1905	1883	1963	1917	72	578	500	1150	1	1	14364144	284	-3.33	0.85	12	0.01	-592.00	2335.00	4145	20221227	-52.38	1791	20230927	10.22	3935	-49.83	20230111	1791	10.22	20230927	4145	-52.38	20221227	1791	10.22	20230927	2.09	N	196700	500	71 억	216870	N	N	N	N
106	20231011	160752	57	100.00	KOSDAQ		화학	N	N	N	N	N	1927	20	2	1.05	87902917	45567	68.35	1907	1953	1907	2475	1335	1907	1929.09	1.39	17027	2005	1955	1930	1880	1855	1943	1868	72	568	500	1140	1	1	14364144	277	-3.26	0.83	12	0.32	-592.00	2335.00	4145	20221227	-53.51	1791	20230927	7.59	3935	-51.03	20230111	1791	7.59	20230927	4145	-53.51	20221227	1791	7.59	20230927	2.11	N	196700	500	71 억	200024	N	N	N	N
107	20231011	150756	57	100.00	KOSDAQ		화학	N	N	N	N	N	1950	43	2	2.25	80150783	41551	62.33	1907	1951	1907	2475	1335	1907	1928.97	1.39	17040	2005	1955	1930	1880	1855	1943	1868	72	568	500	1140	1	1	14364144	280	-3.29	0.84	12	0.29	-592.00	2335.00	4145	20221227	-52.96	1791	20230927	8.88	3935	-50.44	20230111	1791	8.88	20230927	4145	-52.96	20221227	1791	8.88	20230927	2.11	N	196700	500	71 억	200024	N	N	N	N
108	20231011	140800	57	100.00	KOSDAQ		화학	N	N	N	N	N	1946	39	2	2.05	76749340	39804	59.71	1907	1950	1907	2475	1335	1907	1928.18	1.39	17117	2005	1955	1930	1880	1855	1943	1868	72	568	500	1140	1	1	14364144	280	-3.29	0.83	12	0.28	-592.00	2335.00	4145	20221227	-53.05	1791	20230927	8.65	3935	-50.55	20230111	1791	8.65	20230927	4145	-53.05	20221227	1791	8.65	20230927	2.11	N	196700	500	71 억	200024	N	N	N	N
109	20231011	130750	57	100.00	KOSDAQ		화학	N	N	N	N	N	1947	40	2	2.10	69294844	35976	53.97	1907	1947	1907	2475	1335	1907	1926.14	1.39	17216	2005	1955	1930	1880	1855	1943	1868	72	568	500	1140	1	1	14364144	280	-3.29	0.83	12	0.25	-592.00	2335.00	4145	20221227	-53.03	1791	20230927	8.71	3935	-50.52	20230111	1791	8.71	20230927	4145	-53.03	20221227	1791	8.71	20230927	2.11	N	196700	500	71 억	200024	N	N	N	N
110	20231011	120805	57	100.00	KOSDAQ		화학	N	N	N	N	N	1941	34	2	1.78	66580001	34578	51.87	1907	1947	1907	2475	1335	1907	1925.50	1.39	16754	2005	1955	1930	1880	1855	1943	1868	72	568	500	1140	1	1	14364144	279	-3.28	0.83	12	0.24	-592.00	2335.00	4145	20221227	-53.17	1791	20230927	8.38	3935	-50.67	20230111	1791	8.38	20230927	4145	-53.17	20221227	1791	8.38	20230927	2.11	N	196700	500	71 억	200024	N	N	N	N
111	20231011	110759	57	100.00	KOSDAQ		화학	N	N	N	N	N	1943	36	2	1.89	64638562	33577	50.37	1907	1947	1907	2475	1335	1907	1925.09	1.39	16753	2005	1955	1930	1880	1855	1943	1868	72	568	500	1140	1	1	14364144	279	-3.28	0.83	12	0.23	-592.00	2335.00	4145	20221227	-53.12	1791	20230927	8.49	3935	-50.62	20230111	1791	8.49	20230927	4145	-53.12	20221227	1791	8.49	20230927	2.11	N	196700	500	71 억	200024	N	N	N	N
112	20231011	100754	57	100.00	KOSDAQ		화학	N	N	N	N	N	1944	37	2	1.94	59881174	31129	46.70	1907	1947	1907	2475	1335	1907	1923.65	1.39	16980	2005	1955	1930	1880	1855	1943	1868	72	568	500	1140	1	1	14364144	279	-3.28	0.83	12	0.22	-592.00	2335.00	4145	20221227	-53.10	1791	20230927	8.54	3935	-50.60	20230111	1791	8.54	20230927	4145	-53.10	20221227	1791	8.54	20230927	2.11	N	196700	500	71 억	200024	N	N	N	N
113	20231011	090758	57	100.00	KOSDAQ		화학	N	N	N	N	N	1908	1	2	0.05	27532234	14417	21.63	1907	1926	1907	2475	1335	1907	1909.71	1.39	4449	2005	1955	1930	1880	1855	1943	1868	72	568	500	1140	1	1	14364144	274	-3.22	0.82	12	0.10	-592.00	2335.00	4145	20221227	-53.97	1791	20230927	6.53	3935	-51.51	20230111	1791	6.53	20230927	4145	-53.97	20221227	1791	6.53	20230927	2.11	N	196700	500	71 억	200024	N	N	N	N
114	20231010	160751	57	100.00	KOSDAQ		화학	N	N	N	N	N	1907	-36	5	-1.85	129593389	66663	107.87	1962	1980	1905	2525	1361	1943	1944.01	1.46	-8171	2045	1993	1898	1846	1751	2020	1873	72	582	500	1160	1	1	14364144	274	-3.22	0.82	12	0.46	-592.00	2335.00	4145	20221227	-53.99	1791	20230927	6.48	3935	-51.54	20230111	1791	6.48	20230927	4145	-53.99	20221227	1791	6.48	20230927	2.15	N	196700	500	71 억	209035	N	N	N	N
115	20231010	150747	57	100.00	KOSDAQ		화학	N	N	N	N	N	1919	-24	5	-1.24	123527527	63497	102.75	1962	1980	1905	2525	1361	1943	1945.41	1.46	-8157	2045	1993	1898	1846	1751	2020	1873	72	582	500	1160	1	1	14364144	276	-3.24	0.82	12	0.44	-592.00	2335.00	4145	20221227	-53.70	1791	20230927	7.15	3935	-51.23	20230111	1791	7.15	20230927	4145	-53.70	20221227	1791	7.15	20230927	2.15	N	196700	500	71 억	209035	N	N	N	N
116	20231010	140751	57	100.00	KOSDAQ		화학	N	N	N	N	N	1919	-24	5	-1.24	111373289	57140	92.46	1962	1980	1907	2525	1361	1943	1949.13	1.46	-6423	2045	1993	1898	1846	1751	2020	1873	72	582	500	1160	1	1	14364144	276	-3.24	0.82	12	0.40	-592.00	2335.00	4145	20221227	-53.70	1791	20230927	7.15	3935	-51.23	20230111	1791	7.15	20230927	4145	-53.70	20221227	1791	7.15	20230927	2.15	N	196700	500	71 억	209035	N	N	N	N
117	20231010	130744	57	100.00	KOSDAQ		화학	N	N	N	N	N	1912	-31	5	-1.60	94401270	48255	78.08	1962	1980	1910	2525	1361	1943	1956.30	1.46	-185	2045	1993	1898	1846	1751	2020	1873	72	582	500	1160	1	1	14364144	275	-3.23	0.82	12	0.34	-592.00	2335.00	4145	20221227	-53.87	1791	20230927	6.76	3935	-51.41	20230111	1791	6.76	20230927	4145	-53.87	20221227	1791	6.76	20230927	2.15	N	196700	500	71 억	209035	N	N	N	N
118	20231010	120743	57	100.00	KOSDAQ		화학	N	N	N	N	N	1975	32	2	1.65	51311056	26091	42.22	1962	1980	1956	2525	1361	1943	1966.62	1.46	2079	2045	1993	1898	1846	1751	2020	1873	72	582	500	1160	1	1	14364144	284	-3.34	0.85	12	0.18	-592.00	2335.00	4145	20221227	-52.35	1791	20230927	10.27	3935	-49.81	20230111	1791	10.27	20230927	4145	-52.35	20221227	1791	10.27	20230927	2.15	N	196700	500	71 억	209035	N	N	N	N
119	20231010	110729	57	100.00	KOSDAQ		화학	N	N	N	N	N	1969	26	2	1.34	46013292	23403	37.87	1962	1980	1956	2525	1361	1943	1966.13	1.46	3889	2045	1993	1898	1846	1751	2020	1873	72	582	500	1160	1	1	14364144	283	-3.33	0.84	12	0.16	-592.00	2335.00	4145	20221227	-52.50	1791	20230927	9.94	3935	-49.96	20230111	1791	9.94	20230927	4145	-52.50	20221227	1791	9.94	20230927	2.15	N	196700	500	71 억	209035	N	N	N	N
120	20231010	100738	57	100.00	KOSDAQ		화학	N	N	N	N	N	1956	13	2	0.67	34173660	17363	28.10	1962	1980	1956	2525	1361	1943	1968.19	1.46	3654	2045	1993	1898	1846	1751	2020	1873	72	582	500	1160	1	1	14364144	281	-3.30	0.84	12	0.12	-592.00	2335.00	4145	20221227	-52.81	1791	20230927	9.21	3935	-50.29	20230111	1791	9.21	20230927	4145	-52.81	20221227	1791	9.21	20230927	2.15	N	196700	500	71 억	209035	N	N	N	N
121	20231010	090732	57	100.00	KOSDAQ		화학	N	N	N	N	N	1975	32	2	1.65	24434342	12432	20.12	1962	1977	1957	2525	1361	1943	1965.44	1.46	4634	2045	1993	1898	1846	1751	2020	1873	72	582	500	1160	1	1	14364144	284	-3.34	0.85	12	0.09	-592.00	2335.00	4145	20221227	-52.35	1791	20230927	10.27	3935	-49.81	20230111	1791	10.27	20230927	4145	-52.35	20221227	1791	10.27	20230927	2.15	N	196700	500	71 억	209035	N	N	N	N
122	20231006	160739	57	100.00	KOSDAQ		화학	N	N	N	N	N	1943	120	2	6.58	115415588	61674	131.84	1804	1950	1803	2365	1277	1823	1871.38	1.27	26238	1851	1836	1823	1808	1795	1844	1816	72	542	500	1090	1	1	14364144	279	-3.28	0.83	12	0.43	-592.00	2335.00	4145	20221227	-53.12	1791	20230927	8.49	3935	-50.62	20230111	1791	8.49	20230927	4145	-53.12	20221227	1791	8.49	20230927	2.19	N	196700	500	71 억	182834	N	N	N	N
123	20231006	150728	57	100.00	KOSDAQ		화학	N	N	N	N	N	1948	125	2	6.86	110845234	59323	126.82	1804	1950	1803	2365	1277	1823	1868.50	1.27	26238	1851	1836	1823	1808	1795	1844	1816	72	542	500	1090	1	1	14364144	280	-3.29	0.83	12	0.41	-592.00	2335.00	4145	20221227	-53.00	1791	20230927	8.77	3935	-50.50	20230111	1791	8.77	20230927	4145	-53.00	20221227	1791	8.77	20230927	2.19	N	196700	500	71 억	182834	N	N	N	N
124	20231006	140730	57	100.00	KOSDAQ		화학	N	N	N	N	N	1940	117	2	6.42	103162186	55370	118.37	1804	1950	1803	2365	1277	1823	1863.14	1.27	25726	1851	1836	1823	1808	1795	1844	1816	72	542	500	1090	1	1	14364144	279	-3.28	0.83	12	0.39	-592.00	2335.00	4145	20221227	-53.20	1791	20230927	8.32	3935	-50.70	20230111	1791	8.32	20230927	4145	-53.20	20221227	1791	8.32	20230927	2.19	N	196700	500	71 억	182834	N	N	N	N
125	20231006	130721	57	100.00	KOSDAQ		화학	N	N	N	N	N	1930	107	2	5.87	95926682	51639	110.39	1804	1950	1803	2365	1277	1823	1857.64	1.27	24747	1851	1836	1823	1808	1795	1844	1816	72	542	500	1090	1	1	14364144	277	-3.26	0.83	12	0.36	-592.00	2335.00	4145	20221227	-53.44	1791	20230927	7.76	3935	-50.95	20230111	1791	7.76	20230927	4145	-53.44	20221227	1791	7.76	20230927	2.19	N	196700	500	71 억	182834	N	N	N	N
126	20231006	120720	57	100.00	KOSDAQ		화학	N	N	N	N	N	1890	67	2	3.68	79565104	43065	92.06	1804	1890	1803	2365	1277	1823	1847.56	1.27	22406	1851	1836	1823	1808	1795	1844	1816	72	542	500	1090	1	1	14364144	271	-3.19	0.81	12	0.30	-592.00	2335.00	4145	20221227	-54.40	1791	20230927	5.53	3935	-51.97	20230111	1791	5.53	20230927	4145	-54.40	20221227	1791	5.53	20230927	2.19	N	196700	500	71 억	182834	N	N	N	N
127	20231006	110713	57	100.00	KOSDAQ		화학	N	N	N	N	N	1865	42	2	2.30	65268123	35424	75.73	1804	1865	1803	2365	1277	1823	1842.48	1.27	19726	1851	1836	1823	1808	1795	1844	1816	72	542	500	1090	1	1	14364144	268	-3.15	0.80	12	0.25	-592.00	2335.00	4145	20221227	-55.01	1791	20230927	4.13	3935	-52.60	20230111	1791	4.13	20230927	4145	-55.01	20221227	1791	4.13	20230927	2.19	N	196700	500	71 억	182834	N	N	N	N
128	20231006	100719	57	100.00	KOSDAQ		화학	N	N	N	N	N	1861	38	2	2.08	62040136	33692	72.03	1804	1865	1803	2365	1277	1823	1841.39	1.27	19575	1851	1836	1823	1808	1795	1844	1816	72	542	500	1090	1	1	14364144	267	-3.14	0.80	12	0.23	-592.00	2335.00	4145	20221227	-55.10	1791	20230927	3.91	3935	-52.71	20230111	1791	3.91	20230927	4145	-55.10	20221227	1791	3.91	20230927	2.19	N	196700	500	71 억	182834	N	N	N	N
129	20231006	090715	57	100.00	KOSDAQ		화학	N	N	N	N	N	1821	-2	5	-0.11	17166197	9438	20.18	1804	1839	1803	2365	1277	1823	1818.84	1.27	-1106	1851	1836	1823	1808	1795	1844	1816	72	542	500	1090	1	1	14364144	262	-3.08	0.78	12	0.07	-592.00	2335.00	4145	20221227	-56.07	1791	20230927	1.68	3935	-53.72	20230111	1791	1.68	20230927	4145	-56.07	20221227	1791	1.68	20230927	2.19	N	196700	500	71 억	182834	N	N	N	N

53 KiB Raw Blame History

53 KiB

Raw Blame History