KissMeData/344860/price/prices-20231001.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

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	161205	57	100.00	KOSDAQ		화학	N	N	N	N	N	2835	80	2	2.90	142961425	51569	303.72	2770	2860	2690	3580	1930	2755	2771.59	9.72	-5013	2905	2830	2740	2665	2575	2867	2702	12	825	100	1650	5	1	12030000	341	19.69	3.91	12	0.43	144.00	725.00	8250	20230221	-65.64	2545	20231023	11.39	8250	-65.64	20230221	2545	11.39	20231023	8250	-65.64	20230221	2545	11.39	20231023	0.87	N	344860	100	12 억	1169592	N	N	N	N
3	20231031	151216	57	100.00	KOSDAQ		화학	N	N	N	N	N	2700	-55	5	-2.00	137006285	49446	291.22	2770	2860	2700	3580	1930	2755	2770.83	9.72	-5053	2905	2830	2740	2665	2575	2867	2702	12	825	100	1650	5	1	12030000	325	18.75	3.72	12	0.41	144.00	725.00	8250	20230221	-67.27	2545	20231023	6.09	8250	-67.27	20230221	2545	6.09	20231023	8250	-67.27	20230221	2545	6.09	20231023	0.87	N	344860	100	12 억	1169592	N	N	N	N
4	20231031	141226	57	100.00	KOSDAQ		화학	N	N	N	N	N	2740	-15	5	-0.54	121312625	43646	257.06	2770	2860	2700	3580	1930	2755	2779.47	9.72	-4817	2905	2830	2740	2665	2575	2867	2702	12	825	100	1650	5	1	12030000	330	19.03	3.78	12	0.36	144.00	725.00	8250	20230221	-66.79	2545	20231023	7.66	8250	-66.79	20230221	2545	7.66	20231023	8250	-66.79	20230221	2545	7.66	20231023	0.87	N	344860	100	12 억	1169592	N	N	N	N
5	20231031	131215	57	100.00	KOSDAQ		화학	N	N	N	N	N	2720	-35	5	-1.27	100070765	36010	212.09	2770	2860	2700	3580	1930	2755	2778.97	9.72	-4435	2905	2830	2740	2665	2575	2867	2702	12	825	100	1650	5	1	12030000	327	18.89	3.75	12	0.30	144.00	725.00	8250	20230221	-67.03	2545	20231023	6.88	8250	-67.03	20230221	2545	6.88	20231023	8250	-67.03	20230221	2545	6.88	20231023	0.87	N	344860	100	12 억	1169592	N	N	N	N
6	20231031	121217	57	100.00	KOSDAQ		화학	N	N	N	N	N	2780	25	2	0.91	84241890	30237	178.08	2770	2860	2730	3580	1930	2755	2786.05	9.72	-3367	2905	2830	2740	2665	2575	2867	2702	12	825	100	1650	5	1	12030000	334	19.31	3.83	12	0.25	144.00	725.00	8250	20230221	-66.30	2545	20231023	9.23	8250	-66.30	20230221	2545	9.23	20231023	8250	-66.30	20230221	2545	9.23	20231023	0.87	N	344860	100	12 억	1169592	N	N	N	N
7	20231031	111246	57	100.00	KOSDAQ		화학	N	N	N	N	N	2785	30	2	1.09	76930550	27620	162.67	2770	2860	2730	3580	1930	2755	2785.32	9.72	-3314	2905	2830	2740	2665	2575	2867	2702	12	825	100	1650	5	1	12030000	335	19.34	3.84	12	0.23	144.00	725.00	8250	20230221	-66.24	2545	20231023	9.43	8250	-66.24	20230221	2545	9.43	20231023	8250	-66.24	20230221	2545	9.43	20231023	0.87	N	344860	100	12 억	1169592	N	N	N	N
8	20231031	101224	57	100.00	KOSDAQ		화학	N	N	N	N	N	2730	-25	5	-0.91	42096635	15247	89.80	2770	2835	2730	3580	1930	2755	2760.98	9.72	-768	2905	2830	2740	2665	2575	2867	2702	12	825	100	1650	5	1	12030000	328	18.96	3.77	12	0.13	144.00	725.00	8250	20230221	-66.91	2545	20231023	7.27	8250	-66.91	20230221	2545	7.27	20231023	8250	-66.91	20230221	2545	7.27	20231023	0.87	N	344860	100	12 억	1169592	N	N	N	N
9	20231031	091226	57	100.00	KOSDAQ		화학	N	N	N	N	N	2795	40	2	1.45	1548390	556	3.27	2770	2835	2770	3580	1930	2755	2784.87	9.72	-57	2905	2830	2740	2665	2575	2867	2702	12	825	100	1650	5	1	12030000	336	19.41	3.86	12	0.00	144.00	725.00	8250	20230221	-66.12	2545	20231023	9.82	8250	-66.12	20230221	2545	9.82	20231023	8250	-66.12	20230221	2545	9.82	20231023	0.87	N	344860	100	12 억	1169592	N	N	N	N
10	20231030	161200	57	100.00	KOSDAQ		화학	N	N	N	N	N	2755	40	2	1.47	46116890	16907	96.24	2720	2815	2650	3525	1905	2715	2727.62	9.73	-536	2825	2770	2710	2655	2595	2797	2682	12	810	100	1620	5	1	12030000	331	19.13	3.80	12	0.14	144.00	725.00	8250	20230221	-66.61	2545	20231023	8.25	8250	-66.61	20230221	2545	8.25	20231023	8250	-66.61	20230221	2545	8.25	20231023	0.88	N	344860	100	12 억	1170140	N	N	N	N
11	20231030	151134	57	100.00	KOSDAQ		화학	N	N	N	N	N	2770	55	2	2.03	43492850	15955	90.82	2720	2815	2650	3525	1905	2715	2725.97	9.73	-530	2825	2770	2710	2655	2595	2797	2682	12	810	100	1620	5	1	12030000	333	19.24	3.82	12	0.13	144.00	725.00	8250	20230221	-66.42	2545	20231023	8.84	8250	-66.42	20230221	2545	8.84	20231023	8250	-66.42	20230221	2545	8.84	20231023	0.88	N	344860	100	12 억	1170140	N	N	N	N
12	20231030	141132	57	100.00	KOSDAQ		화학	N	N	N	N	N	2735	20	2	0.74	32049480	11786	67.09	2720	2815	2650	3525	1905	2715	2719.28	9.73	-388	2825	2770	2710	2655	2595	2797	2682	12	810	100	1620	5	1	12030000	329	18.99	3.77	12	0.10	144.00	725.00	8250	20230221	-66.85	2545	20231023	7.47	8250	-66.85	20230221	2545	7.47	20231023	8250	-66.85	20230221	2545	7.47	20231023	0.88	N	344860	100	12 억	1170140	N	N	N	N
13	20231030	131136	57	100.00	KOSDAQ		화학	N	N	N	N	N	2815	100	2	3.68	26380765	9742	55.46	2720	2815	2650	3525	1905	2715	2707.94	9.73	-197	2825	2770	2710	2655	2595	2797	2682	12	810	100	1620	5	1	12030000	339	19.55	3.88	12	0.08	144.00	725.00	8250	20230221	-65.88	2545	20231023	10.61	8250	-65.88	20230221	2545	10.61	20231023	8250	-65.88	20230221	2545	10.61	20231023	0.88	N	344860	100	12 억	1170140	N	N	N	N
14	20231030	121126	57	100.00	KOSDAQ		화학	N	N	N	N	N	2735	20	2	0.74	19212160	7133	40.60	2720	2770	2650	3525	1905	2715	2693.42	9.73	-1291	2825	2770	2710	2655	2595	2797	2682	12	810	100	1620	5	1	12030000	329	18.99	3.77	12	0.06	144.00	725.00	8250	20230221	-66.85	2545	20231023	7.47	8250	-66.85	20230221	2545	7.47	20231023	8250	-66.85	20230221	2545	7.47	20231023	0.88	N	344860	100	12 억	1170140	N	N	N	N
15	20231030	111128	57	100.00	KOSDAQ		화학	N	N	N	N	N	2730	15	2	0.55	16987965	6319	35.97	2720	2770	2650	3525	1905	2715	2688.39	9.73	-1291	2825	2770	2710	2655	2595	2797	2682	12	810	100	1620	5	1	12030000	328	18.96	3.77	12	0.05	144.00	725.00	8250	20230221	-66.91	2545	20231023	7.27	8250	-66.91	20230221	2545	7.27	20231023	8250	-66.91	20230221	2545	7.27	20231023	0.88	N	344860	100	12 억	1170140	N	N	N	N
16	20231030	101123	57	100.00	KOSDAQ		화학	N	N	N	N	N	2730	15	2	0.55	16005705	5959	33.92	2720	2770	2650	3525	1905	2715	2685.97	9.73	-1283	2825	2770	2710	2655	2595	2797	2682	12	810	100	1620	5	1	12030000	328	18.96	3.77	12	0.05	144.00	725.00	8250	20230221	-66.91	2545	20231023	7.27	8250	-66.91	20230221	2545	7.27	20231023	8250	-66.91	20230221	2545	7.27	20231023	0.88	N	344860	100	12 억	1170140	N	N	N	N
17	20231030	091123	57	100.00	KOSDAQ		화학	N	N	N	N	N	2695	-20	5	-0.74	5257470	1934	11.01	2720	2770	2695	3525	1905	2715	2718.44	9.73	-1811	2825	2770	2710	2655	2595	2797	2682	12	810	100	1620	5	1	12030000	324	18.72	3.72	12	0.02	144.00	725.00	8250	20230221	-67.33	2545	20231023	5.89	8250	-67.33	20230221	2545	5.89	20231023	8250	-67.33	20230221	2545	5.89	20231023	0.88	N	344860	100	12 억	1170140	N	N	N	N
18	20231027	161031	57	100.00	KOSDAQ		화학	N	N	N	N	N	2715	65	2	2.45	47352840	17567	34.70	2650	2765	2650	3445	1855	2650	2695.55	9.72	837	2730	2690	2670	2630	2610	2680	2620	12	795	100	1590	5	1	12030000	327	18.85	3.74	12	0.15	144.00	725.00	8250	20230221	-67.09	2545	20231023	6.68	8250	-67.09	20230221	2545	6.68	20231023	8250	-67.09	20230221	2545	6.68	20231023	0.92	N	344860	100	12 억	1169303	N	N	N	N
19	20231027	151124	57	100.00	KOSDAQ		화학	N	N	N	N	N	2715	65	2	2.45	43063940	15988	31.58	2650	2765	2650	3445	1855	2650	2693.52	9.72	837	2730	2690	2670	2630	2610	2680	2620	12	795	100	1590	5	1	12030000	327	18.85	3.74	12	0.13	144.00	725.00	8250	20230221	-67.09	2545	20231023	6.68	8250	-67.09	20230221	2545	6.68	20231023	8250	-67.09	20230221	2545	6.68	20231023	0.92	N	344860	100	12 억	1169303	N	N	N	N
20	20231027	141123	57	100.00	KOSDAQ		화학	N	N	N	N	N	2710	60	2	2.26	36032320	13403	26.47	2650	2765	2650	3445	1855	2650	2688.38	9.72	884	2730	2690	2670	2630	2610	2680	2620	12	795	100	1590	5	1	12030000	326	18.82	3.74	12	0.11	144.00	725.00	8250	20230221	-67.15	2545	20231023	6.48	8250	-67.15	20230221	2545	6.48	20231023	8250	-67.15	20230221	2545	6.48	20231023	0.92	N	344860	100	12 억	1169303	N	N	N	N
21	20231027	131113	57	100.00	KOSDAQ		화학	N	N	N	N	N	2705	55	2	2.08	19025790	7114	14.05	2650	2765	2650	3445	1855	2650	2674.42	9.72	884	2730	2690	2670	2630	2610	2680	2620	12	795	100	1590	5	1	12030000	325	18.78	3.73	12	0.06	144.00	725.00	8250	20230221	-67.21	2545	20231023	6.29	8250	-67.21	20230221	2545	6.29	20231023	8250	-67.21	20230221	2545	6.29	20231023	0.92	N	344860	100	12 억	1169303	N	N	N	N
22	20231027	121125	57	100.00	KOSDAQ		화학	N	N	N	N	N	2705	55	2	2.08	18582170	6950	13.73	2650	2765	2650	3445	1855	2650	2673.69	9.72	884	2730	2690	2670	2630	2610	2680	2620	12	795	100	1590	5	1	12030000	325	18.78	3.73	12	0.06	144.00	725.00	8250	20230221	-67.21	2545	20231023	6.29	8250	-67.21	20230221	2545	6.29	20231023	8250	-67.21	20230221	2545	6.29	20231023	0.92	N	344860	100	12 억	1169303	N	N	N	N
23	20231027	111131	57	100.00	KOSDAQ		화학	N	N	N	N	N	2695	45	2	1.70	16204660	6069	11.99	2650	2765	2650	3445	1855	2650	2670.07	9.72	861	2730	2690	2670	2630	2610	2680	2620	12	795	100	1590	5	1	12030000	324	18.72	3.72	12	0.05	144.00	725.00	8250	20230221	-67.33	2545	20231023	5.89	8250	-67.33	20230221	2545	5.89	20231023	8250	-67.33	20230221	2545	5.89	20231023	0.92	N	344860	100	12 억	1169303	N	N	N	N
24	20231027	101120	57	100.00	KOSDAQ		화학	N	N	N	N	N	2660	10	2	0.38	14375505	5388	10.64	2650	2765	2650	3445	1855	2650	2668.06	9.72	532	2730	2690	2670	2630	2610	2680	2620	12	795	100	1590	5	1	12030000	320	18.47	3.67	12	0.04	144.00	725.00	8250	20230221	-67.76	2545	20231023	4.52	8250	-67.76	20230221	2545	4.52	20231023	8250	-67.76	20230221	2545	4.52	20231023	0.92	N	344860	100	12 억	1169303	N	N	N	N
25	20231027	091126	57	100.00	KOSDAQ		화학	N	N	N	N	N	2710	60	2	2.26	1687670	633	1.25	2650	2765	2650	3445	1855	2650	2666.15	9.72	288	2730	2690	2670	2630	2610	2680	2620	12	795	100	1590	5	1	12030000	326	18.82	3.74	12	0.01	144.00	725.00	8250	20230221	-67.15	2545	20231023	6.48	8250	-67.15	20230221	2545	6.48	20231023	8250	-67.15	20230221	2545	6.48	20231023	0.92	N	344860	100	12 억	1169303	N	N	N	N
26	20231026	161108	57	100.00	KOSDAQ		화학	N	N	N	N	N	2650	-70	5	-2.57	134626405	50503	71.11	2690	2710	2650	3535	1905	2720	2665.72	9.65	7707	3030	2875	2790	2635	2550	2952	2712	12	815	100	1630	5	1	12030000	319	18.40	3.66	12	0.42	144.00	725.00	8250	20230221	-67.88	2545	20231023	4.13	8250	-67.88	20230221	2545	4.13	20231023	8250	-67.88	20230221	2545	4.13	20231023	0.92	N	344860	100	12 억	1160911	N	N	N	N
27	20231026	151105	57	100.00	KOSDAQ		화학	N	N	N	N	N	2655	-65	5	-2.39	125481210	47053	66.25	2690	2710	2655	3535	1905	2720	2666.81	9.65	10663	3030	2875	2790	2635	2550	2952	2712	12	815	100	1630	5	1	12030000	319	18.44	3.66	12	0.39	144.00	725.00	8250	20230221	-67.82	2545	20231023	4.32	8250	-67.82	20230221	2545	4.32	20231023	8250	-67.82	20230221	2545	4.32	20231023	0.92	N	344860	100	12 억	1160911	N	N	N	N
28	20231026	141108	57	100.00	KOSDAQ		화학	N	N	N	N	N	2675	-45	5	-1.65	114893080	43071	60.64	2690	2710	2655	3535	1905	2720	2667.53	9.65	10747	3030	2875	2790	2635	2550	2952	2712	12	815	100	1630	5	1	12030000	322	18.58	3.69	12	0.36	144.00	725.00	8250	20230221	-67.58	2545	20231023	5.11	8250	-67.58	20230221	2545	5.11	20231023	8250	-67.58	20230221	2545	5.11	20231023	0.92	N	344860	100	12 억	1160911	N	N	N	N
29	20231026	131106	57	100.00	KOSDAQ		화학	N	N	N	N	N	2665	-55	5	-2.02	114222065	42821	60.29	2690	2710	2655	3535	1905	2720	2667.43	9.65	10747	3030	2875	2790	2635	2550	2952	2712	12	815	100	1630	5	1	12030000	321	18.51	3.68	12	0.36	144.00	725.00	8250	20230221	-67.70	2545	20231023	4.72	8250	-67.70	20230221	2545	4.72	20231023	8250	-67.70	20230221	2545	4.72	20231023	0.92	N	344860	100	12 억	1160911	N	N	N	N
30	20231026	121059	57	100.00	KOSDAQ		화학	N	N	N	N	N	2670	-50	5	-1.84	112876435	42317	59.58	2690	2710	2655	3535	1905	2720	2667.40	9.65	11075	3030	2875	2790	2635	2550	2952	2712	12	815	100	1630	5	1	12030000	321	18.54	3.68	12	0.35	144.00	725.00	8250	20230221	-67.64	2545	20231023	4.91	8250	-67.64	20230221	2545	4.91	20231023	8250	-67.64	20230221	2545	4.91	20231023	0.92	N	344860	100	12 억	1160911	N	N	N	N
31	20231026	111115	57	100.00	KOSDAQ		화학	N	N	N	N	N	2675	-45	5	-1.65	109202965	40937	57.64	2690	2710	2655	3535	1905	2720	2667.59	9.65	11406	3030	2875	2790	2635	2550	2952	2712	12	815	100	1630	5	1	12030000	322	18.58	3.69	12	0.34	144.00	725.00	8250	20230221	-67.58	2545	20231023	5.11	8250	-67.58	20230221	2545	5.11	20231023	8250	-67.58	20230221	2545	5.11	20231023	0.92	N	344860	100	12 억	1160911	N	N	N	N
32	20231026	101110	57	100.00	KOSDAQ		화학	N	N	N	N	N	2660	-60	5	-2.21	106318825	39861	56.12	2690	2710	2655	3535	1905	2720	2667.24	9.65	12143	3030	2875	2790	2635	2550	2952	2712	12	815	100	1630	5	1	12030000	320	18.47	3.67	12	0.33	144.00	725.00	8250	20230221	-67.76	2545	20231023	4.52	8250	-67.76	20230221	2545	4.52	20231023	8250	-67.76	20230221	2545	4.52	20231023	0.92	N	344860	100	12 억	1160911	N	N	N	N
33	20231026	091108	57	100.00	KOSDAQ		화학	N	N	N	N	N	2710	-10	5	-0.37	23483470	8735	12.30	2690	2710	2660	3535	1905	2720	2688.43	9.65	136	3030	2875	2790	2635	2550	2952	2712	12	815	100	1630	5	1	12030000	326	18.82	3.74	12	0.07	144.00	725.00	8250	20230221	-67.15	2545	20231023	6.48	8250	-67.15	20230221	2545	6.48	20231023	8250	-67.15	20230221	2545	6.48	20231023	0.92	N	344860	100	12 억	1160911	N	N	N	N
34	20231025	161109	57	100.00	KOSDAQ		화학	N	N	N	N	N	2720	15	2	0.55	196546400	70221	350.79	2710	2945	2705	3515	1895	2705	2799.08	9.64	838	2845	2775	2680	2610	2515	2810	2645	12	810	100	1620	5	1	12030000	327	18.89	3.75	12	0.58	144.00	725.00	8250	20230221	-67.03	2545	20231023	6.88	8250	-67.03	20230221	2545	6.88	20231023	8250	-67.03	20230221	2545	6.88	20231023	0.97	N	344860	100	12 억	1160038	N	N	N	N
35	20231025	151107	57	100.00	KOSDAQ		화학	N	N	N	N	N	2810	105	2	3.88	184264570	65720	328.30	2710	2945	2705	3515	1895	2705	2803.78	9.64	603	2845	2775	2680	2610	2515	2810	2645	12	810	100	1620	5	1	12030000	338	19.51	3.88	12	0.55	144.00	725.00	8250	20230221	-65.94	2545	20231023	10.41	8250	-65.94	20230221	2545	10.41	20231023	8250	-65.94	20230221	2545	10.41	20231023	0.97	N	344860	100	12 억	1160038	N	N	N	N
36	20231025	141102	57	100.00	KOSDAQ		화학	N	N	N	N	N	2820	115	2	4.25	167720050	59849	298.98	2710	2945	2705	3515	1895	2705	2802.39	9.64	473	2845	2775	2680	2610	2515	2810	2645	12	810	100	1620	5	1	12030000	339	19.58	3.89	12	0.50	144.00	725.00	8250	20230221	-65.82	2545	20231023	10.81	8250	-65.82	20230221	2545	10.81	20231023	8250	-65.82	20230221	2545	10.81	20231023	0.97	N	344860	100	12 억	1160038	N	N	N	N
37	20231025	131104	57	100.00	KOSDAQ		화학	N	N	N	N	N	2830	125	2	4.62	76816545	27803	138.89	2710	2845	2705	3515	1895	2705	2762.89	9.64	-993	2845	2775	2680	2610	2515	2810	2645	12	810	100	1620	5	1	12030000	340	19.65	3.90	12	0.23	144.00	725.00	8250	20230221	-65.70	2545	20231023	11.20	8250	-65.70	20230221	2545	11.20	20231023	8250	-65.70	20230221	2545	11.20	20231023	0.97	N	344860	100	12 억	1160038	N	N	N	N
38	20231025	121107	57	100.00	KOSDAQ		화학	N	N	N	N	N	2725	20	2	0.74	23143845	8475	42.34	2710	2780	2710	3515	1895	2705	2730.84	9.64	2537	2845	2775	2680	2610	2515	2810	2645	12	810	100	1620	5	1	12030000	328	18.92	3.76	12	0.07	144.00	725.00	8250	20230221	-66.97	2545	20231023	7.07	8250	-66.97	20230221	2545	7.07	20231023	8250	-66.97	20230221	2545	7.07	20231023	0.97	N	344860	100	12 억	1160038	N	N	N	N
39	20231025	111106	57	100.00	KOSDAQ		화학	N	N	N	N	N	2740	35	2	1.29	19833830	7267	36.30	2710	2780	2710	3515	1895	2705	2729.30	9.64	2537	2845	2775	2680	2610	2515	2810	2645	12	810	100	1620	5	1	12030000	330	19.03	3.78	12	0.06	144.00	725.00	8250	20230221	-66.79	2545	20231023	7.66	8250	-66.79	20230221	2545	7.66	20231023	8250	-66.79	20230221	2545	7.66	20231023	0.97	N	344860	100	12 억	1160038	N	N	N	N
40	20231025	101108	57	100.00	KOSDAQ		화학	N	N	N	N	N	2740	35	2	1.29	16883295	6192	30.93	2710	2780	2710	3515	1895	2705	2726.63	9.64	2537	2845	2775	2680	2610	2515	2810	2645	12	810	100	1620	5	1	12030000	330	19.03	3.78	12	0.05	144.00	725.00	8250	20230221	-66.79	2545	20231023	7.66	8250	-66.79	20230221	2545	7.66	20231023	8250	-66.79	20230221	2545	7.66	20231023	0.97	N	344860	100	12 억	1160038	N	N	N	N
41	20231025	091103	57	100.00	KOSDAQ		화학	N	N	N	N	N	2730	25	2	0.92	11280020	4136	20.66	2710	2780	2710	3515	1895	2705	2727.28	9.64	2311	2845	2775	2680	2610	2515	2810	2645	12	810	100	1620	5	1	12030000	328	18.96	3.77	12	0.03	144.00	725.00	8250	20230221	-66.91	2545	20231023	7.27	8250	-66.91	20230221	2545	7.27	20231023	8250	-66.91	20230221	2545	7.27	20231023	0.97	N	344860	100	12 억	1160038	N	N	N	N
42	20231024	161039	57	100.00	KOSDAQ		화학	N	N	N	N	N	2705	60	2	2.27	52560625	19865	74.16	2685	2750	2585	3435	1855	2645	2645.86	9.68	-4474	2771	2707	2626	2562	2481	2740	2595	12	790	100	1580	5	1	12030000	325	18.78	3.73	12	0.17	144.00	725.00	8250	20230221	-67.21	2545	20231023	6.29	8250	-67.21	20230221	2545	6.29	20231023	8250	-67.21	20230221	2545	6.29	20231023	1.00	N	344860	100	12 억	1164502	N	Y	N	N
43	20231024	151056	57	100.00	KOSDAQ		화학	N	N	N	N	N	2705	60	2	2.27	49834020	18857	70.40	2685	2750	2585	3435	1855	2645	2642.73	9.68	-4477	2771	2707	2626	2562	2481	2740	2595	12	790	100	1580	5	1	12030000	325	18.78	3.73	12	0.16	144.00	725.00	8250	20230221	-67.21	2545	20231023	6.29	8250	-67.21	20230221	2545	6.29	20231023	8250	-67.21	20230221	2545	6.29	20231023	1.00	N	344860	100	12 억	1164502	N	N	N	N
44	20231024	141038	57	100.00	KOSDAQ		화학	N	N	N	N	N	2690	45	2	1.70	37242605	14187	52.97	2685	2710	2585	3435	1855	2645	2625.12	9.68	-3638	2771	2707	2626	2562	2481	2740	2595	12	790	100	1580	5	1	12030000	324	18.68	3.71	12	0.12	144.00	725.00	8250	20230221	-67.39	2545	20231023	5.70	8250	-67.39	20230221	2545	5.70	20231023	8250	-67.39	20230221	2545	5.70	20231023	1.00	N	344860	100	12 억	1164502	N	N	N	N
45	20231024	131043	57	100.00	KOSDAQ		화학	N	N	N	N	N	2625	-20	5	-0.76	31163665	11881	44.36	2685	2710	2585	3435	1855	2645	2622.98	9.68	-3673	2771	2707	2626	2562	2481	2740	2595	12	790	100	1580	5	1	12030000	316	18.23	3.62	12	0.10	144.00	725.00	8250	20230221	-68.18	2545	20231023	3.14	8250	-68.18	20230221	2545	3.14	20231023	8250	-68.18	20230221	2545	3.14	20231023	1.00	N	344860	100	12 억	1164502	N	N	N	N
46	20231024	121055	57	100.00	KOSDAQ		화학	N	N	N	N	N	2625	-20	5	-0.76	30005730	11438	42.70	2685	2710	2585	3435	1855	2645	2623.34	9.68	-3675	2771	2707	2626	2562	2481	2740	2595	12	790	100	1580	5	1	12030000	316	18.23	3.62	12	0.10	144.00	725.00	8250	20230221	-68.18	2545	20231023	3.14	8250	-68.18	20230221	2545	3.14	20231023	8250	-68.18	20230221	2545	3.14	20231023	1.00	N	344860	100	12 억	1164502	N	N	N	N
47	20231024	111051	57	100.00	KOSDAQ		화학	N	N	N	N	N	2600	-45	5	-1.70	29442730	11222	41.90	2685	2710	2585	3435	1855	2645	2623.66	9.68	-3639	2771	2707	2626	2562	2481	2740	2595	12	790	100	1580	5	1	12030000	313	18.06	3.59	12	0.09	144.00	725.00	8250	20230221	-68.48	2545	20231023	2.16	8250	-68.48	20230221	2545	2.16	20231023	8250	-68.48	20230221	2545	2.16	20231023	1.00	N	344860	100	12 억	1164502	N	N	N	N
48	20231024	101041	57	100.00	KOSDAQ		화학	N	N	N	N	N	2620	-25	5	-0.95	15116685	5749	21.46	2685	2710	2610	3435	1855	2645	2629.45	9.68	-3280	2771	2707	2626	2562	2481	2740	2595	12	790	100	1580	5	1	12030000	315	18.19	3.61	12	0.05	144.00	725.00	8250	20230221	-68.24	2545	20231023	2.95	8250	-68.24	20230221	2545	2.95	20231023	8250	-68.24	20230221	2545	2.95	20231023	1.00	N	344860	100	12 억	1164502	N	N	N	N
49	20231024	091048	57	100.00	KOSDAQ		화학	N	N	N	N	N	2615	-30	5	-1.13	7837130	2984	11.14	2685	2710	2610	3435	1855	2645	2626.38	9.68	-1677	2771	2707	2626	2562	2481	2740	2595	12	790	100	1580	5	1	12030000	315	18.16	3.61	12	0.02	144.00	725.00	8250	20230221	-68.30	2545	20231023	2.75	8250	-68.30	20230221	2545	2.75	20231023	8250	-68.30	20230221	2545	2.75	20231023	1.00	N	344860	100	12 억	1164502	N	N	N	N
50	20231023	161033	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2645	60	2	2.32	68608615	26595	48.56	2585	2690	2545	3360	1810	2585	2579.57	9.66	1829	2791	2687	2621	2517	2451	2655	2485	12	775	100	1550	5	1	12030000	318	18.37	3.65	12	0.22	144.00	725.00	8250	20230221	-67.94	2545	20231023	3.93	8250	-67.94	20230221	2545	3.93	20231023	8250	-67.94	20230221	2545	3.93	20231023	1.14	N	344860	100	12 억	1162428	N	N	N	N
51	20231023	151038	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2565	-20	5	-0.77	55771015	21618	39.47	2585	2690	2545	3360	1810	2585	2579.84	9.66	1215	2791	2687	2621	2517	2451	2655	2485	12	775	100	1550	5	1	12030000	309	17.81	3.54	12	0.18	144.00	725.00	8250	20230221	-68.91	2545	20231023	0.79	8250	-68.91	20230221	2545	0.79	20231023	8250	-68.91	20230221	2545	0.79	20231023	1.14	N	344860	100	12 억	1162428	N	N	N	N
52	20231023	141037	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2575	-10	5	-0.39	43990135	17041	31.12	2585	2690	2545	3360	1810	2585	2581.43	9.66	931	2791	2687	2621	2517	2451	2655	2485	12	775	100	1550	5	1	12030000	310	17.88	3.55	12	0.14	144.00	725.00	8250	20230221	-68.79	2545	20231023	1.18	8250	-68.79	20230221	2545	1.18	20231023	8250	-68.79	20230221	2545	1.18	20231023	1.14	N	344860	100	12 억	1162428	N	N	N	N
53	20231023	131043	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2570	-15	5	-0.58	40637835	15739	28.74	2585	2690	2545	3360	1810	2585	2581.98	9.66	896	2791	2687	2621	2517	2451	2655	2485	12	775	100	1550	5	1	12030000	309	17.85	3.54	12	0.13	144.00	725.00	8250	20230221	-68.85	2545	20231023	0.98	8250	-68.85	20230221	2545	0.98	20231023	8250	-68.85	20230221	2545	0.98	20231023	1.14	N	344860	100	12 억	1162428	N	N	N	N
54	20231023	121033	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2580	-5	5	-0.19	38054555	14735	26.90	2585	2690	2545	3360	1810	2585	2582.60	9.66	954	2791	2687	2621	2517	2451	2655	2485	12	775	100	1550	5	1	12030000	310	17.92	3.56	12	0.12	144.00	725.00	8250	20230221	-68.73	2545	20231023	1.38	8250	-68.73	20230221	2545	1.38	20231023	8250	-68.73	20230221	2545	1.38	20231023	1.14	N	344860	100	12 억	1162428	N	N	N	N
55	20231023	111031	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2575	-10	5	-0.39	28797100	11145	20.35	2585	2690	2545	3360	1810	2585	2583.86	9.66	578	2791	2687	2621	2517	2451	2655	2485	12	775	100	1550	5	1	12030000	310	17.88	3.55	12	0.09	144.00	725.00	8250	20230221	-68.79	2545	20231023	1.18	8250	-68.79	20230221	2545	1.18	20231023	8250	-68.79	20230221	2545	1.18	20231023	1.14	N	344860	100	12 억	1162428	N	N	N	N
56	20231023	101023	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2590	5	2	0.19	20274130	7846	14.33	2585	2690	2545	3360	1810	2585	2584.01	9.66	-1435	2791	2687	2621	2517	2451	2655	2485	12	775	100	1550	5	1	12030000	312	17.99	3.57	12	0.07	144.00	725.00	8250	20230221	-68.61	2545	20231023	1.77	8250	-68.61	20230221	2545	1.77	20231023	8250	-68.61	20230221	2545	1.77	20231023	1.14	N	344860	100	12 억	1162428	N	N	N	N
57	20231023	091044	57	100.00	KOSDAQ		화학	N	N	N	N	N	2585	0	3	0.00	3381215	1306	2.38	2585	2690	2585	3360	1810	2585	2588.99	9.66	-17	2791	2687	2621	2517	2451	2655	2485	12	775	100	1550	5	1	12030000	311	17.95	3.57	12	0.01	144.00	725.00	8250	20230221	-68.67	2555	20231020	1.17	8250	-68.67	20230221	2555	1.17	20231020	8250	-68.67	20230221	2555	1.17	20231020	1.14	N	344860	100	12 억	1162428	N	N	N	N
58	20231020	161027	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2585	-145	5	-5.31	142122370	54665	104.95	2725	2725	2555	3545	1915	2730	2598.50	9.66	2007	2896	2812	2721	2637	2546	2767	2592	12	815	100	1630	5	1	12030000	311	17.95	3.57	12	0.45	144.00	725.00	8250	20230221	-68.67	2555	20231020	1.17	8250	-68.67	20230221	2555	1.17	20231020	8250	-68.67	20230221	2555	1.17	20231020	1.06	N	344860	100	12 억	1161946	N	N	N	N
59	20231020	151026	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2595	-135	5	-4.95	126541060	48635	93.37	2725	2725	2555	3545	1915	2730	2600.33	9.66	2788	2896	2812	2721	2637	2546	2767	2592	12	815	100	1630	5	1	12030000	312	18.02	3.58	12	0.40	144.00	725.00	8250	20230221	-68.55	2555	20231020	1.57	8250	-68.55	20230221	2555	1.57	20231020	8250	-68.55	20230221	2555	1.57	20231020	1.06	N	344860	100	12 억	1161946	N	N	N	N
60	20231020	141038	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2605	-125	5	-4.58	112575385	43253	83.04	2725	2725	2555	3545	1915	2730	2601.01	9.66	2753	2896	2812	2721	2637	2546	2767	2592	12	815	100	1630	5	1	12030000	313	18.09	3.59	12	0.36	144.00	725.00	8250	20230221	-68.42	2555	20231020	1.96	8250	-68.42	20230221	2555	1.96	20231020	8250	-68.42	20230221	2555	1.96	20231020	1.06	N	344860	100	12 억	1161946	N	N	N	N
61	20231020	131010	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2600	-130	5	-4.76	95235305	36572	70.21	2725	2725	2555	3545	1915	2730	2602.05	9.66	570	2896	2812	2721	2637	2546	2767	2592	12	815	100	1630	5	1	12030000	313	18.06	3.59	12	0.30	144.00	725.00	8250	20230221	-68.48	2555	20231020	1.76	8250	-68.48	20230221	2555	1.76	20231020	8250	-68.48	20230221	2555	1.76	20231020	1.06	N	344860	100	12 억	1161946	N	N	N	N
62	20231020	121020	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2600	-130	5	-4.76	93356770	35849	68.83	2725	2725	2555	3545	1915	2730	2602.13	9.66	547	2896	2812	2721	2637	2546	2767	2592	12	815	100	1630	5	1	12030000	313	18.06	3.59	12	0.30	144.00	725.00	8250	20230221	-68.48	2555	20231020	1.76	8250	-68.48	20230221	2555	1.76	20231020	8250	-68.48	20230221	2555	1.76	20231020	1.06	N	344860	100	12 억	1161946	N	N	N	N
63	20231020	111031	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2590	-140	5	-5.13	85306355	32745	62.87	2725	2725	2555	3545	1915	2730	2602.95	9.66	-381	2896	2812	2721	2637	2546	2767	2592	12	815	100	1630	5	1	12030000	312	17.99	3.57	12	0.27	144.00	725.00	8250	20230221	-68.61	2555	20231020	1.37	8250	-68.61	20230221	2555	1.37	20231020	8250	-68.61	20230221	2555	1.37	20231020	1.06	N	344860	100	12 억	1161946	N	N	N	N
64	20231020	101022	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2585	-145	5	-5.31	71327665	27322	52.46	2725	2725	2560	3545	1915	2730	2608.08	9.66	35	2896	2812	2721	2637	2546	2767	2592	12	815	100	1630	5	1	12030000	311	17.95	3.57	12	0.23	144.00	725.00	8250	20230221	-68.67	2560	20231020	0.98	8250	-68.67	20230221	2560	0.98	20231020	8250	-68.67	20230221	2560	0.98	20231020	1.06	N	344860	100	12 억	1161946	N	N	N	N
65	20231020	091019	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2590	-140	5	-5.13	31812245	12081	23.19	2725	2725	2560	3545	1915	2730	2628.44	9.66	-512	2896	2812	2721	2637	2546	2767	2592	12	815	100	1630	5	1	12030000	312	17.99	3.57	12	0.10	144.00	725.00	8250	20230221	-68.61	2560	20231020	1.17	8250	-68.61	20230221	2560	1.17	20231020	8250	-68.61	20230221	2560	1.17	20231020	1.06	N	344860	100	12 억	1161946	N	N	N	N
66	20231019	161019	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2730	-75	5	-2.67	140212020	51725	59.38	2805	2805	2630	3645	1965	2805	2710.72	9.56	11336	2975	2890	2845	2760	2715	2867	2737	12	840	100	1680	5	1	12030000	328	18.96	3.77	12	0.43	144.00	725.00	8250	20230221	-66.91	2630	20231019	3.80	8250	-66.91	20230221	2630	3.80	20231019	8250	-66.91	20230221	2630	3.80	20231019	1.08	N	344860	100	12 억	1150638	N	N	N	N
67	20231019	151007	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2725	-80	5	-2.85	131536695	48536	55.71	2805	2805	2630	3645	1965	2805	2710.09	9.56	11539	2975	2890	2845	2760	2715	2867	2737	12	840	100	1680	5	1	12030000	328	18.92	3.76	12	0.40	144.00	725.00	8250	20230221	-66.97	2630	20231019	3.61	8250	-66.97	20230221	2630	3.61	20231019	8250	-66.97	20230221	2630	3.61	20231019	1.08	N	344860	100	12 억	1150638	N	N	N	N
68	20231019	141023	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2735	-70	5	-2.50	116177465	42900	49.25	2805	2805	2630	3645	1965	2805	2708.10	9.56	11413	2975	2890	2845	2760	2715	2867	2737	12	840	100	1680	5	1	12030000	329	18.99	3.77	12	0.36	144.00	725.00	8250	20230221	-66.85	2630	20231019	3.99	8250	-66.85	20230221	2630	3.99	20231019	8250	-66.85	20230221	2630	3.99	20231019	1.08	N	344860	100	12 억	1150638	N	N	N	N
69	20231019	131013	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2760	-45	5	-1.60	107775865	39836	45.73	2805	2805	2630	3645	1965	2805	2705.49	9.56	12343	2975	2890	2845	2760	2715	2867	2737	12	840	100	1680	5	1	12030000	332	19.17	3.81	12	0.33	144.00	725.00	8250	20230221	-66.55	2630	20231019	4.94	8250	-66.55	20230221	2630	4.94	20231019	8250	-66.55	20230221	2630	4.94	20231019	1.08	N	344860	100	12 억	1150638	N	N	N	N
70	20231019	121019	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2760	-45	5	-1.60	107371010	39690	45.56	2805	2805	2630	3645	1965	2805	2705.24	9.56	12366	2975	2890	2845	2760	2715	2867	2737	12	840	100	1680	5	1	12030000	332	19.17	3.81	12	0.33	144.00	725.00	8250	20230221	-66.55	2630	20231019	4.94	8250	-66.55	20230221	2630	4.94	20231019	8250	-66.55	20230221	2630	4.94	20231019	1.08	N	344860	100	12 억	1150638	N	N	N	N
71	20231019	111013	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2790	-15	5	-0.53	104058020	38494	44.19	2805	2805	2630	3645	1965	2805	2703.23	9.56	12847	2975	2890	2845	2760	2715	2867	2737	12	840	100	1680	5	1	12030000	336	19.38	3.85	12	0.32	144.00	725.00	8250	20230221	-66.18	2630	20231019	6.08	8250	-66.18	20230221	2630	6.08	20231019	8250	-66.18	20230221	2630	6.08	20231019	1.08	N	344860	100	12 억	1150638	N	N	N	N
72	20231019	101008	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2755	-50	5	-1.78	99343020	36804	42.25	2805	2805	2630	3645	1965	2805	2699.25	9.56	12914	2975	2890	2845	2760	2715	2867	2737	12	840	100	1680	5	1	12030000	331	19.13	3.80	12	0.31	144.00	725.00	8250	20230221	-66.61	2630	20231019	4.75	8250	-66.61	20230221	2630	4.75	20231019	8250	-66.61	20230221	2630	4.75	20231019	1.08	N	344860	100	12 억	1150638	N	N	N	N
73	20231019	091017	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2655	-150	5	-5.35	56665335	21125	24.25	2805	2805	2630	3645	1965	2805	2682.38	9.56	8157	2975	2890	2845	2760	2715	2867	2737	12	840	100	1680	5	1	12030000	319	18.44	3.66	12	0.18	144.00	725.00	8250	20230221	-67.82	2630	20231019	0.95	8250	-67.82	20230221	2630	0.95	20231019	8250	-67.82	20230221	2630	0.95	20231019	1.08	N	344860	100	12 억	1150638	N	N	N	N
74	20231018	161021	57	100.00	KOSDAQ		화학	N	N	N	N	N	2805	-110	5	-3.77	249919485	87105	450.22	2900	2930	2800	3785	2045	2915	2869.18	9.65	-10442	3025	2970	2935	2880	2845	2952	2862	12	870	100	1740	5	1	12030000	337	19.48	3.87	12	0.72	144.00	725.00	8250	20230221	-66.00	2720	20230726	3.12	8250	-66.00	20230221	2720	3.12	20230726	8250	-66.00	20230221	2720	3.12	20230726	1.04	N	344860	100	12 억	1161061	N	N	N	N
75	20231018	151012	57	100.00	KOSDAQ		화학	N	N	N	N	N	2855	-60	5	-2.06	236983735	82494	426.39	2900	2930	2800	3785	2045	2915	2872.74	9.65	-9898	3025	2970	2935	2880	2845	2952	2862	12	870	100	1740	5	1	12030000	343	19.83	3.94	12	0.69	144.00	725.00	8250	20230221	-65.39	2720	20230726	4.96	8250	-65.39	20230221	2720	4.96	20230726	8250	-65.39	20230221	2720	4.96	20230726	1.04	N	344860	100	12 억	1161061	N	N	N	N
76	20231018	140957	57	100.00	KOSDAQ		화학	N	N	N	N	N	2870	-45	5	-1.54	166670200	57745	298.47	2900	2930	2865	3785	2045	2915	2886.31	9.65	-7848	3025	2970	2935	2880	2845	2952	2862	12	870	100	1740	5	1	12030000	345	19.93	3.96	12	0.48	144.00	725.00	8250	20230221	-65.21	2720	20230726	5.51	8250	-65.21	20230221	2720	5.51	20230726	8250	-65.21	20230221	2720	5.51	20230726	1.04	N	344860	100	12 억	1161061	N	N	N	N
77	20231018	130954	57	100.00	KOSDAQ		화학	N	N	N	N	N	2875	-40	5	-1.37	158629530	54944	283.99	2900	2930	2865	3785	2045	2915	2887.11	9.65	-5970	3025	2970	2935	2880	2845	2952	2862	12	870	100	1740	5	1	12030000	346	19.97	3.97	12	0.46	144.00	725.00	8250	20230221	-65.15	2720	20230726	5.70	8250	-65.15	20230221	2720	5.70	20230726	8250	-65.15	20230221	2720	5.70	20230726	1.04	N	344860	100	12 억	1161061	N	N	N	N
78	20231018	121013	57	100.00	KOSDAQ		화학	N	N	N	N	N	2875	-40	5	-1.37	145094625	50231	259.63	2900	2930	2865	3785	2045	2915	2888.55	9.65	-3748	3025	2970	2935	2880	2845	2952	2862	12	870	100	1740	5	1	12030000	346	19.97	3.97	12	0.42	144.00	725.00	8250	20230221	-65.15	2720	20230726	5.70	8250	-65.15	20230221	2720	5.70	20230726	8250	-65.15	20230221	2720	5.70	20230726	1.04	N	344860	100	12 억	1161061	N	N	N	N
79	20231018	111005	57	100.00	KOSDAQ		화학	N	N	N	N	N	2895	-20	5	-0.69	107409270	37127	191.90	2900	2930	2880	3785	2045	2915	2893.02	9.65	2780	3025	2970	2935	2880	2845	2952	2862	12	870	100	1740	5	1	12030000	348	20.10	3.99	12	0.31	144.00	725.00	8250	20230221	-64.91	2720	20230726	6.43	8250	-64.91	20230221	2720	6.43	20230726	8250	-64.91	20230221	2720	6.43	20230726	1.04	N	344860	100	12 억	1161061	N	N	N	N
80	20231018	101017	57	100.00	KOSDAQ		화학	N	N	N	N	N	2890	-25	5	-0.86	67520660	23298	120.42	2900	2930	2885	3785	2045	2915	2898.13	9.65	2931	3025	2970	2935	2880	2845	2952	2862	12	870	100	1740	5	1	12030000	348	20.07	3.99	12	0.19	144.00	725.00	8250	20230221	-64.97	2720	20230726	6.25	8250	-64.97	20230221	2720	6.25	20230726	8250	-64.97	20230221	2720	6.25	20230726	1.04	N	344860	100	12 억	1161061	N	N	N	N
81	20231018	091000	57	100.00	KOSDAQ		화학	N	N	N	N	N	2890	-25	5	-0.86	12656820	4358	22.53	2900	2930	2885	3785	2045	2915	2904.27	9.65	-983	3025	2970	2935	2880	2845	2952	2862	12	870	100	1740	5	1	12030000	348	20.07	3.99	12	0.04	144.00	725.00	8250	20230221	-64.97	2720	20230726	6.25	8250	-64.97	20230221	2720	6.25	20230726	8250	-64.97	20230221	2720	6.25	20230726	1.04	N	344860	100	12 억	1161061	N	N	N	N
82	20231017	161002	57	100.00	KOSDAQ		화학	N	N	N	N	N	2915	0	3	0.00	55233560	18804	41.60	2950	2990	2900	3785	2045	2915	2937.33	9.65	257	3088	3001	2953	2866	2818	2977	2842	12	870	100	1740	5	1	12030000	351	20.24	4.02	12	0.16	144.00	725.00	8250	20230221	-64.67	2720	20230726	7.17	8250	-64.67	20230221	2720	7.17	20230726	8250	-64.67	20230221	2720	7.17	20230726	1.04	N	344860	100	12 억	1160844	N	N	N	N
83	20231017	151011	57	100.00	KOSDAQ		화학	N	N	N	N	N	2965	50	2	1.72	36914095	12531	27.72	2950	2990	2900	3785	2045	2915	2945.82	9.65	241	3088	3001	2953	2866	2818	2977	2842	12	870	100	1740	5	1	12030000	357	20.59	4.09	12	0.10	144.00	725.00	8250	20230221	-64.06	2720	20230726	9.01	8250	-64.06	20230221	2720	9.01	20230726	8250	-64.06	20230221	2720	9.01	20230726	1.04	N	344860	100	12 억	1160844	N	N	N	N
84	20231017	141012	57	100.00	KOSDAQ		화학	N	N	N	N	N	2965	50	2	1.72	34077855	11574	25.60	2950	2990	2900	3785	2045	2915	2944.35	9.65	254	3088	3001	2953	2866	2818	2977	2842	12	870	100	1740	5	1	12030000	357	20.59	4.09	12	0.10	144.00	725.00	8250	20230221	-64.06	2720	20230726	9.01	8250	-64.06	20230221	2720	9.01	20230726	8250	-64.06	20230221	2720	9.01	20230726	1.04	N	344860	100	12 억	1160844	N	N	N	N
85	20231017	131003	57	100.00	KOSDAQ		화학	N	N	N	N	N	2970	55	2	1.89	30176290	10258	22.69	2950	2990	2900	3785	2045	2915	2941.73	9.65	346	3088	3001	2953	2866	2818	2977	2842	12	870	100	1740	5	1	12030000	357	20.62	4.10	12	0.09	144.00	725.00	8250	20230221	-64.00	2720	20230726	9.19	8250	-64.00	20230221	2720	9.19	20230726	8250	-64.00	20230221	2720	9.19	20230726	1.04	N	344860	100	12 억	1160844	N	N	N	N
86	20231017	121009	57	100.00	KOSDAQ		화학	N	N	N	N	N	2975	60	2	2.06	27906805	9492	21.00	2950	2990	2900	3785	2045	2915	2940.03	9.65	346	3088	3001	2953	2866	2818	2977	2842	12	870	100	1740	5	1	12030000	358	20.66	4.10	12	0.08	144.00	725.00	8250	20230221	-63.94	2720	20230726	9.38	8250	-63.94	20230221	2720	9.38	20230726	8250	-63.94	20230221	2720	9.38	20230726	1.04	N	344860	100	12 억	1160844	N	N	N	N
87	20231017	110958	57	100.00	KOSDAQ		화학	N	N	N	N	N	2985	70	2	2.40	23352895	7959	17.61	2950	2990	2900	3785	2045	2915	2934.15	9.65	874	3088	3001	2953	2866	2818	2977	2842	12	870	100	1740	5	1	12030000	359	20.73	4.12	12	0.07	144.00	725.00	8250	20230221	-63.82	2720	20230726	9.74	8250	-63.82	20230221	2720	9.74	20230726	8250	-63.82	20230221	2720	9.74	20230726	1.04	N	344860	100	12 억	1160844	N	N	N	N
88	20231017	100950	57	100.00	KOSDAQ		화학	N	N	N	N	N	2945	30	2	1.03	11369935	3863	8.55	2950	2960	2915	3785	2045	2915	2943.29	9.65	435	3088	3001	2953	2866	2818	2977	2842	12	870	100	1740	5	1	12030000	354	20.45	4.06	12	0.03	144.00	725.00	8250	20230221	-64.30	2720	20230726	8.27	8250	-64.30	20230221	2720	8.27	20230726	8250	-64.30	20230221	2720	8.27	20230726	1.04	N	344860	100	12 억	1160844	N	N	N	N
89	20231017	091003	57	100.00	KOSDAQ		화학	N	N	N	N	N	2955	40	2	1.37	1830145	620	1.37	2950	2960	2950	3785	2045	2915	2951.85	9.65	12	3088	3001	2953	2866	2818	2977	2842	12	870	100	1740	5	1	12030000	355	20.52	4.08	12	0.01	144.00	725.00	8250	20230221	-64.18	2720	20230726	8.64	8250	-64.18	20230221	2720	8.64	20230726	8250	-64.18	20230221	2720	8.64	20230726	1.04	N	344860	100	12 억	1160844	N	N	N	N
90	20231016	161000	57	100.00	KOSDAQ		화학	N	N	N	N	N	2915	-105	5	-3.48	131441310	44916	228.88	3040	3040	2905	3925	2115	3020	2926.38	9.63	2850	3160	3090	3015	2945	2870	3052	2907	12	905	100	1810	5	1	12030000	351	20.24	4.02	12	0.37	144.00	725.00	8250	20230221	-64.67	2720	20230726	7.17	8250	-64.67	20230221	2720	7.17	20230726	8250	-64.67	20230221	2720	7.17	20230726	1.00	N	344860	100	12 억	1158045	N	N	N	N
91	20231016	151000	57	100.00	KOSDAQ		화학	N	N	N	N	N	2930	-90	5	-2.98	124504415	42538	216.77	3040	3040	2905	3925	2115	3020	2926.90	9.63	2912	3160	3090	3015	2945	2870	3052	2907	12	905	100	1810	5	1	12030000	352	20.35	4.04	12	0.35	144.00	725.00	8250	20230221	-64.48	2720	20230726	7.72	8250	-64.48	20230221	2720	7.72	20230726	8250	-64.48	20230221	2720	7.72	20230726	1.00	N	344860	100	12 억	1158045	N	N	N	N
92	20231016	141001	57	100.00	KOSDAQ		화학	N	N	N	N	N	2915	-105	5	-3.48	117262290	40062	204.15	3040	3040	2905	3925	2115	3020	2927.02	9.63	3425	3160	3090	3015	2945	2870	3052	2907	12	905	100	1810	5	1	12030000	351	20.24	4.02	12	0.33	144.00	725.00	8250	20230221	-64.67	2720	20230726	7.17	8250	-64.67	20230221	2720	7.17	20230726	8250	-64.67	20230221	2720	7.17	20230726	1.00	N	344860	100	12 억	1158045	N	N	N	N
93	20231016	130954	57	100.00	KOSDAQ		화학	N	N	N	N	N	2915	-105	5	-3.48	112853440	38552	196.45	3040	3040	2905	3925	2115	3020	2927.30	9.63	4250	3160	3090	3015	2945	2870	3052	2907	12	905	100	1810	5	1	12030000	351	20.24	4.02	12	0.32	144.00	725.00	8250	20230221	-64.67	2720	20230726	7.17	8250	-64.67	20230221	2720	7.17	20230726	8250	-64.67	20230221	2720	7.17	20230726	1.00	N	344860	100	12 억	1158045	N	N	N	N
94	20231016	120956	57	100.00	KOSDAQ		화학	N	N	N	N	N	2915	-105	5	-3.48	101831355	34779	177.23	3040	3040	2905	3925	2115	3020	2927.96	9.63	4511	3160	3090	3015	2945	2870	3052	2907	12	905	100	1810	5	1	12030000	351	20.24	4.02	12	0.29	144.00	725.00	8250	20230221	-64.67	2720	20230726	7.17	8250	-64.67	20230221	2720	7.17	20230726	8250	-64.67	20230221	2720	7.17	20230726	1.00	N	344860	100	12 억	1158045	N	N	N	N
95	20231016	110949	57	100.00	KOSDAQ		화학	N	N	N	N	N	2920	-100	5	-3.31	88864650	30336	154.59	3040	3040	2905	3925	2115	3020	2929.35	9.63	4859	3160	3090	3015	2945	2870	3052	2907	12	905	100	1810	5	1	12030000	351	20.28	4.03	12	0.25	144.00	725.00	8250	20230221	-64.61	2720	20230726	7.35	8250	-64.61	20230221	2720	7.35	20230726	8250	-64.61	20230221	2720	7.35	20230726	1.00	N	344860	100	12 억	1158045	N	N	N	N
96	20231016	100943	57	100.00	KOSDAQ		화학	N	N	N	N	N	2955	-65	5	-2.15	75627760	25818	131.56	3040	3040	2905	3925	2115	3020	2929.26	9.63	2425	3160	3090	3015	2945	2870	3052	2907	12	905	100	1810	5	1	12030000	355	20.52	4.08	12	0.21	144.00	725.00	8250	20230221	-64.18	2720	20230726	8.64	8250	-64.18	20230221	2720	8.64	20230726	8250	-64.18	20230221	2720	8.64	20230726	1.00	N	344860	100	12 억	1158045	N	N	N	N
97	20231016	090945	57	100.00	KOSDAQ		화학	N	N	N	N	N	2980	-40	5	-1.32	4490120	1502	7.65	3040	3040	2980	3925	2115	3020	2989.43	9.63	-288	3160	3090	3015	2945	2870	3052	2907	12	905	100	1810	5	1	12030000	358	20.69	4.11	12	0.01	144.00	725.00	8250	20230221	-63.88	2720	20230726	9.56	8250	-63.88	20230221	2720	9.56	20230726	8250	-63.88	20230221	2720	9.56	20230726	1.00	N	344860	100	12 억	1158045	N	N	N	N
98	20231012	161017	57	100.00	KOSDAQ		화학	N	N	N	N	N	3070	80	2	2.68	91319600	30197	119.21	2960	3080	2955	3885	2095	2990	3023.96	9.56	10240	3056	3022	2961	2927	2866	3040	2945	12	895	100	1790	5	1	12030000	369	21.32	4.23	12	0.25	144.00	725.00	8250	20230221	-62.79	2720	20230726	12.87	8250	-62.79	20230221	2720	12.87	20230726	8250	-62.79	20230221	2720	12.87	20230726	0.95	N	344860	100	12 억	1150439	N	N	N	N
99	20231012	150952	57	100.00	KOSDAQ		화학	N	N	N	N	N	3070	80	2	2.68	89622445	29644	117.03	2960	3080	2955	3885	2095	2990	3023.29	9.56	10241	3056	3022	2961	2927	2866	3040	2945	12	895	100	1790	5	1	12030000	369	21.32	4.23	12	0.25	144.00	725.00	8250	20230221	-62.79	2720	20230726	12.87	8250	-62.79	20230221	2720	12.87	20230726	8250	-62.79	20230221	2720	12.87	20230726	0.95	N	344860	100	12 억	1150439	N	N	N	N
100	20231012	140955	57	100.00	KOSDAQ		화학	N	N	N	N	N	3065	75	2	2.51	76511550	25368	100.15	2960	3080	2955	3885	2095	2990	3016.07	9.56	9154	3056	3022	2961	2927	2866	3040	2945	12	895	100	1790	5	1	12030000	369	21.28	4.23	12	0.21	144.00	725.00	8250	20230221	-62.85	2720	20230726	12.68	8250	-62.85	20230221	2720	12.68	20230726	8250	-62.85	20230221	2720	12.68	20230726	0.95	N	344860	100	12 억	1150439	N	N	N	N
101	20231012	130955	57	100.00	KOSDAQ		화학	N	N	N	N	N	3020	30	2	1.00	40523830	13542	53.46	2960	3020	2955	3885	2095	2990	2992.46	9.56	6050	3056	3022	2961	2927	2866	3040	2945	12	895	100	1790	5	1	12030000	363	20.97	4.17	12	0.11	144.00	725.00	8250	20230221	-63.39	2720	20230726	11.03	8250	-63.39	20230221	2720	11.03	20230726	8250	-63.39	20230221	2720	11.03	20230726	0.95	N	344860	100	12 억	1150439	N	N	N	N
102	20231012	121005	57	100.00	KOSDAQ		화학	N	N	N	N	N	3005	15	2	0.50	28394100	9516	37.57	2960	3020	2955	3885	2095	2990	2983.83	9.56	5201	3056	3022	2961	2927	2866	3040	2945	12	895	100	1790	5	1	12030000	362	20.87	4.14	12	0.08	144.00	725.00	8250	20230221	-63.58	2720	20230726	10.48	8250	-63.58	20230221	2720	10.48	20230726	8250	-63.58	20230221	2720	10.48	20230726	0.95	N	344860	100	12 억	1150439	N	N	N	N
103	20231012	111004	57	100.00	KOSDAQ		화학	N	N	N	N	N	2995	5	2	0.17	21606120	7253	28.63	2960	3020	2955	3885	2095	2990	2978.92	9.56	5201	3056	3022	2961	2927	2866	3040	2945	12	895	100	1790	5	1	12030000	360	20.80	4.13	12	0.06	144.00	725.00	8250	20230221	-63.70	2720	20230726	10.11	8250	-63.70	20230221	2720	10.11	20230726	8250	-63.70	20230221	2720	10.11	20230726	0.95	N	344860	100	12 억	1150439	N	N	N	N
104	20231012	100956	57	100.00	KOSDAQ		화학	N	N	N	N	N	2985	-5	5	-0.17	8945700	3000	11.84	2960	3020	2955	3885	2095	2990	2981.90	9.56	1594	3056	3022	2961	2927	2866	3040	2945	12	895	100	1790	5	1	12030000	359	20.73	4.12	12	0.02	144.00	725.00	8250	20230221	-63.82	2720	20230726	9.74	8250	-63.82	20230221	2720	9.74	20230726	8250	-63.82	20230221	2720	9.74	20230726	0.95	N	344860	100	12 억	1150439	N	N	N	N
105	20231012	091003	57	100.00	KOSDAQ		화학	N	N	N	N	N	2975	-15	5	-0.50	2641300	885	3.49	2960	2995	2955	3885	2095	2990	2984.52	9.56	323	3056	3022	2961	2927	2866	3040	2945	12	895	100	1790	5	1	12030000	358	20.66	4.10	12	0.01	144.00	725.00	8250	20230221	-63.94	2720	20230726	9.38	8250	-63.94	20230221	2720	9.38	20230726	8250	-63.94	20230221	2720	9.38	20230726	0.95	N	344860	100	12 억	1150439	N	N	N	N
106	20231011	160952	57	100.00	KOSDAQ		화학	N	N	N	N	N	2990	80	2	2.75	74424775	25295	106.89	2920	2995	2900	3780	2040	2910	2942.27	9.54	2630	3093	3001	2953	2861	2813	2977	2837	12	870	100	1740	5	1	12030000	360	20.76	4.12	12	0.21	144.00	725.00	8250	20230221	-63.76	2720	20230726	9.93	8250	-63.76	20230221	2720	9.93	20230726	8250	-63.76	20230221	2720	9.93	20230726	0.94	N	344860	100	12 억	1147843	N	N	N	N
107	20231011	150958	57	100.00	KOSDAQ		화학	N	N	N	N	N	2995	85	2	2.92	72696455	24717	104.45	2920	2995	2900	3780	2040	2910	2941.15	9.54	2634	3093	3001	2953	2861	2813	2977	2837	12	870	100	1740	5	1	12030000	360	20.80	4.13	12	0.21	144.00	725.00	8250	20230221	-63.70	2720	20230726	10.11	8250	-63.70	20230221	2720	10.11	20230726	8250	-63.70	20230221	2720	10.11	20230726	0.94	N	344860	100	12 억	1147843	N	N	N	N
108	20231011	141000	57	100.00	KOSDAQ		화학	N	N	N	N	N	2980	70	2	2.41	64129760	21844	92.31	2920	2980	2900	3780	2040	2910	2935.81	9.54	2676	3093	3001	2953	2861	2813	2977	2837	12	870	100	1740	5	1	12030000	358	20.69	4.11	12	0.18	144.00	725.00	8250	20230221	-63.88	2720	20230726	9.56	8250	-63.88	20230221	2720	9.56	20230726	8250	-63.88	20230221	2720	9.56	20230726	0.94	N	344860	100	12 억	1147843	N	N	N	N
109	20231011	130948	57	100.00	KOSDAQ		화학	N	N	N	N	N	2940	30	2	1.03	36722085	12571	53.12	2920	2955	2900	3780	2040	2910	2921.17	9.54	1169	3093	3001	2953	2861	2813	2977	2837	12	870	100	1740	5	1	12030000	354	20.42	4.06	12	0.10	144.00	725.00	8250	20230221	-64.36	2720	20230726	8.09	8250	-64.36	20230221	2720	8.09	20230726	8250	-64.36	20230221	2720	8.09	20230726	0.94	N	344860	100	12 억	1147843	N	N	N	N
110	20231011	121007	57	100.00	KOSDAQ		화학	N	N	N	N	N	2935	25	2	0.86	33599515	11505	48.62	2920	2955	2900	3780	2040	2910	2920.43	9.54	1340	3093	3001	2953	2861	2813	2977	2837	12	870	100	1740	5	1	12030000	353	20.38	4.05	12	0.10	144.00	725.00	8250	20230221	-64.42	2720	20230726	7.90	8250	-64.42	20230221	2720	7.90	20230726	8250	-64.42	20230221	2720	7.90	20230726	0.94	N	344860	100	12 억	1147843	N	N	N	N
111	20231011	111001	57	100.00	KOSDAQ		화학	N	N	N	N	N	2950	40	2	1.37	15437790	5281	22.32	2920	2955	2900	3780	2040	2910	2923.27	9.54	1275	3093	3001	2953	2861	2813	2977	2837	12	870	100	1740	5	1	12030000	355	20.49	4.07	12	0.04	144.00	725.00	8250	20230221	-64.24	2720	20230726	8.46	8250	-64.24	20230221	2720	8.46	20230726	8250	-64.24	20230221	2720	8.46	20230726	0.94	N	344860	100	12 억	1147843	N	N	N	N
112	20231011	100955	57	100.00	KOSDAQ		화학	N	N	N	N	N	2920	10	2	0.34	8252620	2829	11.95	2920	2940	2900	3780	2040	2910	2917.15	9.54	643	3093	3001	2953	2861	2813	2977	2837	12	870	100	1740	5	1	12030000	351	20.28	4.03	12	0.02	144.00	725.00	8250	20230221	-64.61	2720	20230726	7.35	8250	-64.61	20230221	2720	7.35	20230726	8250	-64.61	20230221	2720	7.35	20230726	0.94	N	344860	100	12 억	1147843	N	N	N	N
113	20231011	090957	57	100.00	KOSDAQ		화학	N	N	N	N	N	2940	30	2	1.03	131960	45	0.19	2920	2940	2920	3780	2040	2910	2932.44	9.54	-1	3093	3001	2953	2861	2813	2977	2837	12	870	100	1740	5	1	12030000	354	20.42	4.06	12	0.00	144.00	725.00	8250	20230221	-64.36	2720	20230726	8.09	8250	-64.36	20230221	2720	8.09	20230726	8250	-64.36	20230221	2720	8.09	20230726	0.94	N	344860	100	12 억	1147843	N	N	N	N
114	20231010	161602	57	100.00	KOSDAQ		화학	N	N	N	N	N	2910	-70	5	-2.35	69851165	23655	191.71	3025	3045	2905	3870	2090	2980	2953.10	9.53	1437	3073	3026	2963	2916	2853	3050	2940	12	890	100	1780	5	1	12030000	350	20.21	4.01	12	0.20	144.00	725.00	8250	20230221	-64.73	2720	20230726	6.99	8250	-64.73	20230221	2720	6.99	20230726	8250	-64.73	20230221	2720	6.99	20230726	0.93	N	344860	100	12 억	1146576	N	N	N	N
115	20231010	150943	57	100.00	KOSDAQ		화학	N	N	N	N	N	2935	-45	5	-1.51	65565545	22183	179.78	3025	3045	2905	3870	2090	2980	2955.67	9.53	2329	3073	3026	2963	2916	2853	3050	2940	12	890	100	1780	5	1	12030000	353	20.38	4.05	12	0.18	144.00	725.00	8250	20230221	-64.42	2720	20230726	7.90	8250	-64.42	20230221	2720	7.90	20230726	8250	-64.42	20230221	2720	7.90	20230726	0.93	N	344860	100	12 억	1146576	N	N	N	N
116	20231010	140950	57	100.00	KOSDAQ		화학	N	N	N	N	N	2910	-70	5	-2.35	58809055	19865	160.99	3025	3045	2910	3870	2090	2980	2960.44	9.53	3016	3073	3026	2963	2916	2853	3050	2940	12	890	100	1780	5	1	12030000	350	20.21	4.01	12	0.17	144.00	725.00	8250	20230221	-64.73	2720	20230726	6.99	8250	-64.73	20230221	2720	6.99	20230726	8250	-64.73	20230221	2720	6.99	20230726	0.93	N	344860	100	12 억	1146576	N	N	N	N
117	20231010	130944	57	100.00	KOSDAQ		화학	N	N	N	N	N	2960	-20	5	-0.67	36720975	12316	99.81	3025	3045	2930	3870	2090	2980	2981.57	9.53	-653	3073	3026	2963	2916	2853	3050	2940	12	890	100	1780	5	1	12030000	356	20.56	4.08	12	0.10	144.00	725.00	8250	20230221	-64.12	2720	20230726	8.82	8250	-64.12	20230221	2720	8.82	20230726	8250	-64.12	20230221	2720	8.82	20230726	0.93	N	344860	100	12 억	1146576	N	N	N	N
118	20231010	120940	57	100.00	KOSDAQ		화학	N	N	N	N	N	3005	25	2	0.84	29236785	9807	79.48	3025	3045	2930	3870	2090	2980	2981.22	9.53	1464	3073	3026	2963	2916	2853	3050	2940	12	890	100	1780	5	1	12030000	362	20.87	4.14	12	0.08	144.00	725.00	8250	20230221	-63.58	2720	20230726	10.48	8250	-63.58	20230221	2720	10.48	20230726	8250	-63.58	20230221	2720	10.48	20230726	0.93	N	344860	100	12 억	1146576	N	N	N	N
119	20231010	110922	57	100.00	KOSDAQ		화학	N	N	N	N	N	2985	5	2	0.17	26966705	9052	73.36	3025	3045	2930	3870	2090	2980	2979.09	9.53	1468	3073	3026	2963	2916	2853	3050	2940	12	890	100	1780	5	1	12030000	359	20.73	4.12	12	0.08	144.00	725.00	8250	20230221	-63.82	2720	20230726	9.74	8250	-63.82	20230221	2720	9.74	20230726	8250	-63.82	20230221	2720	9.74	20230726	0.93	N	344860	100	12 억	1146576	N	N	N	N
120	20231010	100934	57	100.00	KOSDAQ		화학	N	N	N	N	N	2955	-25	5	-0.84	12537615	4229	34.27	3025	3045	2930	3870	2090	2980	2964.68	9.53	129	3073	3026	2963	2916	2853	3050	2940	12	890	100	1780	5	1	12030000	355	20.52	4.08	12	0.04	144.00	725.00	8250	20230221	-64.18	2720	20230726	8.64	8250	-64.18	20230221	2720	8.64	20230726	8250	-64.18	20230221	2720	8.64	20230726	0.93	N	344860	100	12 억	1146576	N	N	N	N
121	20231010	090927	57	100.00	KOSDAQ		화학	N	N	N	N	N	2980	0	3	0.00	4763970	1596	12.93	3025	3045	2930	3870	2090	2980	2984.94	9.53	-325	3073	3026	2963	2916	2853	3050	2940	12	890	100	1780	5	1	12030000	358	20.69	4.11	12	0.01	144.00	725.00	8250	20230221	-63.88	2720	20230726	9.56	8250	-63.88	20230221	2720	9.56	20230726	8250	-63.88	20230221	2720	9.56	20230726	0.93	N	344860	100	12 억	1146576	N	N	N	N
122	20231006	160936	57	100.00	KOSDAQ		화학	N	N	N	N	N	2980	15	2	0.51	36538060	12339	33.33	2965	3010	2900	3850	2080	2965	2961.18	9.52	1538	3068	3016	2963	2911	2858	2990	2885	12	885	100	1770	5	1	12030000	358	20.69	4.11	12	0.10	144.00	725.00	8250	20230221	-63.88	2720	20230726	9.56	8250	-63.88	20230221	2720	9.56	20230726	8250	-63.88	20230221	2720	9.56	20230726	0.96	N	344860	100	12 억	1145038	N	N	N	N
123	20231006	150921	57	100.00	KOSDAQ		화학	N	N	N	N	N	2975	10	2	0.34	33443005	11296	30.51	2965	3010	2900	3850	2080	2965	2960.61	9.52	1492	3068	3016	2963	2911	2858	2990	2885	12	885	100	1770	5	1	12030000	358	20.66	4.10	12	0.09	144.00	725.00	8250	20230221	-63.94	2720	20230726	9.38	8250	-63.94	20230221	2720	9.38	20230726	8250	-63.94	20230221	2720	9.38	20230726	0.96	N	344860	100	12 억	1145038	N	N	N	N
124	20231006	140925	57	100.00	KOSDAQ		화학	N	N	N	N	N	2990	25	2	0.84	26506865	8951	24.17	2965	3010	2900	3850	2080	2965	2961.33	9.52	1198	3068	3016	2963	2911	2858	2990	2885	12	885	100	1770	5	1	12030000	360	20.76	4.12	12	0.07	144.00	725.00	8250	20230221	-63.76	2720	20230726	9.93	8250	-63.76	20230221	2720	9.93	20230726	8250	-63.76	20230221	2720	9.93	20230726	0.96	N	344860	100	12 억	1145038	N	N	N	N
125	20231006	130913	57	100.00	KOSDAQ		화학	N	N	N	N	N	2985	20	2	0.67	22043360	7454	20.13	2965	3010	2900	3850	2080	2965	2957.25	9.52	1250	3068	3016	2963	2911	2858	2990	2885	12	885	100	1770	5	1	12030000	359	20.73	4.12	12	0.06	144.00	725.00	8250	20230221	-63.82	2720	20230726	9.74	8250	-63.82	20230221	2720	9.74	20230726	8250	-63.82	20230221	2720	9.74	20230726	0.96	N	344860	100	12 억	1145038	N	N	N	N
126	20231006	120912	57	100.00	KOSDAQ		화학	N	N	N	N	N	2990	25	2	0.84	18820620	6366	17.19	2965	3010	2900	3850	2080	2965	2956.43	9.52	1283	3068	3016	2963	2911	2858	2990	2885	12	885	100	1770	5	1	12030000	360	20.76	4.12	12	0.05	144.00	725.00	8250	20230221	-63.76	2720	20230726	9.93	8250	-63.76	20230221	2720	9.93	20230726	8250	-63.76	20230221	2720	9.93	20230726	0.96	N	344860	100	12 억	1145038	N	N	N	N
127	20231006	110904	57	100.00	KOSDAQ		화학	N	N	N	N	N	2995	30	2	1.01	15699265	5322	14.37	2965	3010	2900	3850	2080	2965	2949.88	9.52	1306	3068	3016	2963	2911	2858	2990	2885	12	885	100	1770	5	1	12030000	360	20.80	4.13	12	0.04	144.00	725.00	8250	20230221	-63.70	2720	20230726	10.11	8250	-63.70	20230221	2720	10.11	20230726	8250	-63.70	20230221	2720	10.11	20230726	0.96	N	344860	100	12 억	1145038	N	N	N	N
128	20231006	100911	57	100.00	KOSDAQ		화학	N	N	N	N	N	2955	-10	5	-0.34	9497010	3229	8.72	2965	3010	2900	3850	2080	2965	2941.16	9.52	772	3068	3016	2963	2911	2858	2990	2885	12	885	100	1770	5	1	12030000	355	20.52	4.08	12	0.03	144.00	725.00	8250	20230221	-64.18	2720	20230726	8.64	8250	-64.18	20230221	2720	8.64	20230726	8250	-64.18	20230221	2720	8.64	20230726	0.96	N	344860	100	12 억	1145038	N	N	N	N
129	20231006	090903	57	100.00	KOSDAQ		화학	N	N	N	N	N	2965	0	3	0.00	4892470	1659	4.48	2965	3010	2900	3850	2080	2965	2949.05	9.52	-160	3068	3016	2963	2911	2858	2990	2885	12	885	100	1770	5	1	12030000	357	20.59	4.09	12	0.01	144.00	725.00	8250	20230221	-64.06	2720	20230726	9.01	8250	-64.06	20230221	2720	9.01	20230726	8250	-64.06	20230221	2720	9.01	20230726	0.96	N	344860	100	12 억	1145038	N	N	N	N

53 KiB Raw Blame History

53 KiB

Raw Blame History