KissMeData/016100/price/prices-20231001.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

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	160320	57	100.00	KOSDAQ		화학	N	N	N	N	N	2420	115	2	4.99	106749655	44174	311.48	2320	2500	2320	2995	1615	2305	2416.57	1.27	2347	2385	2345	2305	2265	2225	2365	2285	96	690	500	1470	5	1	19100894	462	-67.22	1.05	12	0.23	-36.00	2315.00	4485	20230210	-46.04	2200	20231024	10.00	4485	-46.04	20230210	2200	10.00	20231024	4485	-46.04	20230210	2200	10.00	20231024	0.36	N	016100	500	95 억	242263	N	N	N	N
3	20231031	150324	57	100.00	KOSDAQ		화학	N	N	N	N	N	2425	120	2	5.21	94270575	38998	274.98	2320	2500	2320	2995	1615	2305	2417.32	1.27	793	2385	2345	2305	2265	2225	2365	2285	96	690	500	1470	5	1	19100894	463	-67.36	1.05	12	0.20	-36.00	2315.00	4485	20230210	-45.93	2200	20231024	10.23	4485	-45.93	20230210	2200	10.23	20231024	4485	-45.93	20230210	2200	10.23	20231024	0.36	N	016100	500	95 억	242263	N	N	N	N
4	20231031	140327	57	100.00	KOSDAQ		화학	N	N	N	N	N	2440	135	2	5.86	84062075	34810	245.45	2320	2500	2320	2995	1615	2305	2414.88	1.27	1499	2385	2345	2305	2265	2225	2365	2285	96	690	500	1470	5	1	19100894	466	-67.78	1.05	12	0.18	-36.00	2315.00	4485	20230210	-45.60	2200	20231024	10.91	4485	-45.60	20230210	2200	10.91	20231024	4485	-45.60	20230210	2200	10.91	20231024	0.36	N	016100	500	95 억	242263	N	N	N	N
5	20231031	130324	57	100.00	KOSDAQ		화학	N	N	N	N	N	2415	110	2	4.77	71226500	29450	207.66	2320	2500	2320	2995	1615	2305	2418.56	1.27	1375	2385	2345	2305	2265	2225	2365	2285	96	690	500	1470	5	1	19100894	461	-67.08	1.04	12	0.15	-36.00	2315.00	4485	20230210	-46.15	2200	20231024	9.77	4485	-46.15	20230210	2200	9.77	20231024	4485	-46.15	20230210	2200	9.77	20231024	0.36	N	016100	500	95 억	242263	N	N	N	N
6	20231031	120319	57	100.00	KOSDAQ		화학	N	N	N	N	N	2380	75	2	3.25	63079940	26052	183.70	2320	2500	2320	2995	1615	2305	2421.31	1.27	1460	2385	2345	2305	2265	2225	2365	2285	96	690	500	1470	5	1	19100894	455	-66.11	1.03	12	0.14	-36.00	2315.00	4485	20230210	-46.93	2200	20231024	8.18	4485	-46.93	20230210	2200	8.18	20231024	4485	-46.93	20230210	2200	8.18	20231024	0.36	N	016100	500	95 억	242263	N	N	N	N
7	20231031	110330	57	100.00	KOSDAQ		화학	N	N	N	N	N	2360	55	2	2.39	61156960	25241	177.98	2320	2500	2320	2995	1615	2305	2422.92	1.27	1539	2385	2345	2305	2265	2225	2365	2285	96	690	500	1470	5	1	19100894	451	-65.56	1.02	12	0.13	-36.00	2315.00	4485	20230210	-47.38	2200	20231024	7.27	4485	-47.38	20230210	2200	7.27	20231024	4485	-47.38	20230210	2200	7.27	20231024	0.36	N	016100	500	95 억	242263	N	N	N	N
8	20231031	100327	57	100.00	KOSDAQ		화학	N	N	N	N	N	2420	115	2	4.99	51178305	21025	148.25	2320	2500	2320	2995	1615	2305	2434.16	1.27	448	2385	2345	2305	2265	2225	2365	2285	96	690	500	1470	5	1	19100894	462	-67.22	1.05	12	0.11	-36.00	2315.00	4485	20230210	-46.04	2200	20231024	10.00	4485	-46.04	20230210	2200	10.00	20231024	4485	-46.04	20230210	2200	10.00	20231024	0.36	N	016100	500	95 억	242263	N	N	N	N
9	20231031	090323	57	100.00	KOSDAQ		화학	N	N	N	N	N	2345	40	2	1.74	41785	18	0.13	2320	2345	2320	2995	1615	2305	2321.39	1.27	-2	2385	2345	2305	2265	2225	2365	2285	96	690	500	1470	5	1	19100894	448	-65.14	1.01	12	0.00	-36.00	2315.00	4485	20230210	-47.71	2200	20231024	6.59	4485	-47.71	20230210	2200	6.59	20231024	4485	-47.71	20230210	2200	6.59	20231024	0.36	N	016100	500	95 억	242263	N	N	N	N
10	20231030	160320	57	100.00	KOSDAQ		화학	N	N	N	N	N	2305	25	2	1.10	32661155	14182	56.57	2275	2345	2265	2960	1600	2280	2302.98	1.26	2163	2430	2355	2290	2215	2150	2322	2182	96	680	500	1450	5	1	19100894	440	-64.03	1.00	12	0.07	-36.00	2315.00	4485	20230210	-48.61	2200	20231024	4.77	4485	-48.61	20230210	2200	4.77	20231024	4485	-48.61	20230210	2200	4.77	20231024	0.37	N	016100	500	95 억	241503	N	N	N	N
11	20231030	150315	57	100.00	KOSDAQ		화학	N	N	N	N	N	2345	65	2	2.85	23413675	10166	40.55	2275	2345	2265	2960	1600	2280	2303.14	1.26	962	2430	2355	2290	2215	2150	2322	2182	96	680	500	1450	5	1	19100894	448	-65.14	1.01	12	0.05	-36.00	2315.00	4485	20230210	-47.71	2200	20231024	6.59	4485	-47.71	20230210	2200	6.59	20231024	4485	-47.71	20230210	2200	6.59	20231024	0.37	N	016100	500	95 억	241503	N	N	N	N
12	20231030	140316	57	100.00	KOSDAQ		화학	N	N	N	N	N	2325	45	2	1.97	21074520	9165	36.56	2275	2325	2265	2960	1600	2280	2299.46	1.26	514	2430	2355	2290	2215	2150	2322	2182	96	680	500	1450	5	1	19100894	444	-64.58	1.00	12	0.05	-36.00	2315.00	4485	20230210	-48.16	2200	20231024	5.68	4485	-48.16	20230210	2200	5.68	20231024	4485	-48.16	20230210	2200	5.68	20231024	0.37	N	016100	500	95 억	241503	N	N	N	N
13	20231030	130315	57	100.00	KOSDAQ		화학	N	N	N	N	N	2320	40	2	1.75	15057850	6554	26.14	2275	2320	2265	2960	1600	2280	2297.51	1.26	-634	2430	2355	2290	2215	2150	2322	2182	96	680	500	1450	5	1	19100894	443	-64.44	1.00	12	0.03	-36.00	2315.00	4485	20230210	-48.27	2200	20231024	5.45	4485	-48.27	20230210	2200	5.45	20231024	4485	-48.27	20230210	2200	5.45	20231024	0.37	N	016100	500	95 억	241503	N	N	N	N
14	20231030	120312	57	100.00	KOSDAQ		화학	N	N	N	N	N	2310	30	2	1.32	13940745	6071	24.22	2275	2315	2265	2960	1600	2280	2296.28	1.26	-799	2430	2355	2290	2215	2150	2322	2182	96	680	500	1450	5	1	19100894	441	-64.17	1.00	12	0.03	-36.00	2315.00	4485	20230210	-48.49	2200	20231024	5.00	4485	-48.49	20230210	2200	5.00	20231024	4485	-48.49	20230210	2200	5.00	20231024	0.37	N	016100	500	95 억	241503	N	N	N	N
15	20231030	110312	57	100.00	KOSDAQ		화학	N	N	N	N	N	2305	25	2	1.10	12164045	5301	21.15	2275	2315	2265	2960	1600	2280	2294.67	1.26	-1013	2430	2355	2290	2215	2150	2322	2182	96	680	500	1450	5	1	19100894	440	-64.03	1.00	12	0.03	-36.00	2315.00	4485	20230210	-48.61	2200	20231024	4.77	4485	-48.61	20230210	2200	4.77	20231024	4485	-48.61	20230210	2200	4.77	20231024	0.37	N	016100	500	95 억	241503	N	N	N	N
16	20231030	100313	57	100.00	KOSDAQ		화학	N	N	N	N	N	2315	35	2	1.54	7227315	3160	12.61	2275	2315	2265	2960	1600	2280	2287.12	1.26	-1034	2430	2355	2290	2215	2150	2322	2182	96	680	500	1450	5	1	19100894	442	-64.31	1.00	12	0.02	-36.00	2315.00	4485	20230210	-48.38	2200	20231024	5.23	4485	-48.38	20230210	2200	5.23	20231024	4485	-48.38	20230210	2200	5.23	20231024	0.37	N	016100	500	95 억	241503	N	N	N	N
17	20231030	090310	57	100.00	KOSDAQ		화학	N	N	N	N	N	2275	-5	5	-0.22	625625	275	1.10	2275	2275	2275	2960	1600	2280	2275.00	1.26	-56	2430	2355	2290	2215	2150	2322	2182	96	680	500	1450	5	1	19100894	435	-63.19	0.98	12	0.00	-36.00	2315.00	4485	20230210	-49.28	2200	20231024	3.41	4485	-49.28	20230210	2200	3.41	20231024	4485	-49.28	20230210	2200	3.41	20231024	0.37	N	016100	500	95 억	241503	N	N	N	N
18	20231027	160256	57	100.00	KOSDAQ		화학	N	N	N	N	N	2280	-50	5	-2.15	56940900	25007	73.97	2330	2365	2225	3025	1635	2330	2277.00	1.25	886	2530	2430	2370	2270	2210	2400	2240	96	695	500	1490	5	1	19100894	436	-63.33	0.98	12	0.13	-36.00	2315.00	4485	20230210	-49.16	2200	20231024	3.64	4485	-49.16	20230210	2200	3.64	20231024	4485	-49.16	20230210	2200	3.64	20231024	0.39	N	016100	500	95 억	239007	N	N	N	N
19	20231027	150312	57	100.00	KOSDAQ		화학	N	N	N	N	N	2280	-50	5	-2.15	55806150	24510	72.50	2330	2365	2225	3025	1635	2330	2276.87	1.25	927	2530	2430	2370	2270	2210	2400	2240	96	695	500	1490	5	1	19100894	436	-63.33	0.98	12	0.13	-36.00	2315.00	4485	20230210	-49.16	2200	20231024	3.64	4485	-49.16	20230210	2200	3.64	20231024	4485	-49.16	20230210	2200	3.64	20231024	0.39	N	016100	500	95 억	239007	N	N	N	N
20	20231027	140312	57	100.00	KOSDAQ		화학	N	N	N	N	N	2285	-45	5	-1.93	32871370	14377	42.53	2330	2365	2225	3025	1635	2330	2286.39	1.25	-1739	2530	2430	2370	2270	2210	2400	2240	96	695	500	1490	5	1	19100894	436	-63.47	0.99	12	0.08	-36.00	2315.00	4485	20230210	-49.05	2200	20231024	3.86	4485	-49.05	20230210	2200	3.86	20231024	4485	-49.05	20230210	2200	3.86	20231024	0.39	N	016100	500	95 억	239007	N	N	N	N
21	20231027	130309	57	100.00	KOSDAQ		화학	N	N	N	N	N	2320	-10	5	-0.43	28574565	12503	36.98	2330	2365	2225	3025	1635	2330	2285.42	1.25	-1461	2530	2430	2370	2270	2210	2400	2240	96	695	500	1490	5	1	19100894	443	-64.44	1.00	12	0.07	-36.00	2315.00	4485	20230210	-48.27	2200	20231024	5.45	4485	-48.27	20230210	2200	5.45	20231024	4485	-48.27	20230210	2200	5.45	20231024	0.39	N	016100	500	95 억	239007	N	N	N	N
22	20231027	120313	57	100.00	KOSDAQ		화학	N	N	N	N	N	2320	-10	5	-0.43	25897530	11342	33.55	2330	2365	2225	3025	1635	2330	2283.33	1.25	-1507	2530	2430	2370	2270	2210	2400	2240	96	695	500	1490	5	1	19100894	443	-64.44	1.00	12	0.06	-36.00	2315.00	4485	20230210	-48.27	2200	20231024	5.45	4485	-48.27	20230210	2200	5.45	20231024	4485	-48.27	20230210	2200	5.45	20231024	0.39	N	016100	500	95 억	239007	N	N	N	N
23	20231027	110315	57	100.00	KOSDAQ		화학	N	N	N	N	N	2320	-10	5	-0.43	25459205	11153	32.99	2330	2365	2225	3025	1635	2330	2282.72	1.25	-1490	2530	2430	2370	2270	2210	2400	2240	96	695	500	1490	5	1	19100894	443	-64.44	1.00	12	0.06	-36.00	2315.00	4485	20230210	-48.27	2200	20231024	5.45	4485	-48.27	20230210	2200	5.45	20231024	4485	-48.27	20230210	2200	5.45	20231024	0.39	N	016100	500	95 억	239007	N	N	N	N
24	20231027	100313	57	100.00	KOSDAQ		화학	N	N	N	N	N	2280	-50	5	-2.15	21673650	9495	28.09	2330	2365	2225	3025	1635	2330	2282.64	1.25	-1108	2530	2430	2370	2270	2210	2400	2240	96	695	500	1490	5	1	19100894	436	-63.33	0.98	12	0.05	-36.00	2315.00	4485	20230210	-49.16	2200	20231024	3.64	4485	-49.16	20230210	2200	3.64	20231024	4485	-49.16	20230210	2200	3.64	20231024	0.39	N	016100	500	95 억	239007	N	N	N	N
25	20231027	090310	57	100.00	KOSDAQ		화학	N	N	N	N	N	2365	35	2	1.50	361180	155	0.46	2330	2365	2325	3025	1635	2330	2330.19	1.25	-26	2530	2430	2370	2270	2210	2400	2240	96	695	500	1490	5	1	19100894	452	-65.69	1.02	12	0.00	-36.00	2315.00	4485	20230210	-47.27	2200	20231024	7.50	4485	-47.27	20230210	2200	7.50	20231024	4485	-47.27	20230210	2200	7.50	20231024	0.39	N	016100	500	95 억	239007	N	N	N	N
26	20231026	160307	57	100.00	KOSDAQ		화학	N	N	N	N	N	2330	-115	5	-4.70	79822255	33807	18.93	2470	2470	2310	3175	1715	2445	2361.16	1.26	-2423	2858	2651	2478	2271	2098	2755	2375	96	730	500	1560	5	1	19100894	445	-64.72	1.01	12	0.18	-36.00	2315.00	4485	20230210	-48.05	2200	20231024	5.91	4485	-48.05	20230210	2200	5.91	20231024	4485	-48.05	20230210	2200	5.91	20231024	0.41	N	016100	500	95 억	241078	N	N	N	N
27	20231026	150308	57	100.00	KOSDAQ		화학	N	N	N	N	N	2370	-75	5	-3.07	74697395	31608	17.70	2470	2470	2310	3175	1715	2445	2363.24	1.26	-2420	2858	2651	2478	2271	2098	2755	2375	96	730	500	1560	5	1	19100894	453	-65.83	1.02	12	0.17	-36.00	2315.00	4485	20230210	-47.16	2200	20231024	7.73	4485	-47.16	20230210	2200	7.73	20231024	4485	-47.16	20230210	2200	7.73	20231024	0.41	N	016100	500	95 억	241078	N	N	N	N
28	20231026	140309	57	100.00	KOSDAQ		화학	N	N	N	N	N	2370	-75	5	-3.07	73099565	30931	17.32	2470	2470	2310	3175	1715	2445	2363.31	1.26	-2229	2858	2651	2478	2271	2098	2755	2375	96	730	500	1560	5	1	19100894	453	-65.83	1.02	12	0.16	-36.00	2315.00	4485	20230210	-47.16	2200	20231024	7.73	4485	-47.16	20230210	2200	7.73	20231024	4485	-47.16	20230210	2200	7.73	20231024	0.41	N	016100	500	95 억	241078	N	N	N	N
29	20231026	130308	57	100.00	KOSDAQ		화학	N	N	N	N	N	2380	-65	5	-2.66	55092630	23311	13.06	2470	2470	2310	3175	1715	2445	2363.37	1.26	326	2858	2651	2478	2271	2098	2755	2375	96	730	500	1560	5	1	19100894	455	-66.11	1.03	12	0.12	-36.00	2315.00	4485	20230210	-46.93	2200	20231024	8.18	4485	-46.93	20230210	2200	8.18	20231024	4485	-46.93	20230210	2200	8.18	20231024	0.41	N	016100	500	95 억	241078	N	N	N	N
30	20231026	120308	57	100.00	KOSDAQ		화학	N	N	N	N	N	2365	-80	5	-3.27	54712495	23151	12.97	2470	2470	2310	3175	1715	2445	2363.29	1.26	344	2858	2651	2478	2271	2098	2755	2375	96	730	500	1560	5	1	19100894	452	-65.69	1.02	12	0.12	-36.00	2315.00	4485	20230210	-47.27	2200	20231024	7.50	4485	-47.27	20230210	2200	7.50	20231024	4485	-47.27	20230210	2200	7.50	20231024	0.41	N	016100	500	95 억	241078	N	N	N	N
31	20231026	110311	57	100.00	KOSDAQ		화학	N	N	N	N	N	2375	-70	5	-2.86	52387110	22168	12.42	2470	2470	2310	3175	1715	2445	2363.19	1.26	1086	2858	2651	2478	2271	2098	2755	2375	96	730	500	1560	5	1	19100894	454	-65.97	1.03	12	0.12	-36.00	2315.00	4485	20230210	-47.05	2200	20231024	7.95	4485	-47.05	20230210	2200	7.95	20231024	4485	-47.05	20230210	2200	7.95	20231024	0.41	N	016100	500	95 억	241078	N	N	N	N
32	20231026	100310	57	100.00	KOSDAQ		화학	N	N	N	N	N	2340	-105	5	-4.29	30153400	12742	7.14	2470	2470	2310	3175	1715	2445	2366.46	1.26	-787	2858	2651	2478	2271	2098	2755	2375	96	730	500	1560	5	1	19100894	447	-65.00	1.01	12	0.07	-36.00	2315.00	4485	20230210	-47.83	2200	20231024	6.36	4485	-47.83	20230210	2200	6.36	20231024	4485	-47.83	20230210	2200	6.36	20231024	0.41	N	016100	500	95 억	241078	N	N	N	N
33	20231026	090308	57	100.00	KOSDAQ		화학	N	N	N	N	N	2415	-30	5	-1.23	4972715	2033	1.14	2470	2470	2405	3175	1715	2445	2446.00	1.26	-767	2858	2651	2478	2271	2098	2755	2375	96	730	500	1560	5	1	19100894	461	-67.08	1.04	12	0.01	-36.00	2315.00	4485	20230210	-46.15	2200	20231024	9.77	4485	-46.15	20230210	2200	9.77	20231024	4485	-46.15	20230210	2200	9.77	20231024	0.41	N	016100	500	95 억	241078	N	N	N	N
34	20231025	160309	57	100.00	KOSDAQ		화학	N	N	N	N	N	2445	150	2	6.54	449888500	178465	831.69	2330	2685	2305	2980	1610	2295	2520.90	1.18	15782	2385	2340	2270	2225	2155	2362	2247	96	685	500	1460	5	1	19100894	467	-67.92	1.06	12	0.93	-36.00	2315.00	4485	20230210	-45.48	2200	20231024	11.14	4485	-45.48	20230210	2200	11.14	20231024	4485	-45.48	20230210	2200	11.14	20231024	0.40	N	016100	500	95 억	226344	N	N	N	N
35	20231025	150310	57	100.00	KOSDAQ		화학	N	N	N	N	N	2440	145	2	6.32	438779530	173873	810.29	2330	2685	2305	2980	1610	2295	2523.56	1.18	15129	2385	2340	2270	2225	2155	2362	2247	96	685	500	1460	5	1	19100894	466	-67.78	1.05	12	0.91	-36.00	2315.00	4485	20230210	-45.60	2200	20231024	10.91	4485	-45.60	20230210	2200	10.91	20231024	4485	-45.60	20230210	2200	10.91	20231024	0.40	N	016100	500	95 억	226344	N	N	N	N
36	20231025	140307	57	100.00	KOSDAQ		화학	N	N	N	N	N	2440	145	2	6.32	402099720	158809	740.09	2330	2685	2305	2980	1610	2295	2531.97	1.18	5319	2385	2340	2270	2225	2155	2362	2247	96	685	500	1460	5	1	19100894	466	-67.78	1.05	12	0.83	-36.00	2315.00	4485	20230210	-45.60	2200	20231024	10.91	4485	-45.60	20230210	2200	10.91	20231024	4485	-45.60	20230210	2200	10.91	20231024	0.40	N	016100	500	95 억	226344	N	N	N	N
37	20231025	130309	57	100.00	KOSDAQ		화학	N	N	N	N	N	2510	215	2	9.37	90528030	37102	172.91	2330	2520	2305	2980	1610	2295	2439.98	1.18	94	2385	2340	2270	2225	2155	2362	2247	96	685	500	1460	5	1	19100894	479	-69.72	1.08	12	0.19	-36.00	2315.00	4485	20230210	-44.04	2200	20231024	14.09	4485	-44.04	20230210	2200	14.09	20231024	4485	-44.04	20230210	2200	14.09	20231024	0.40	N	016100	500	95 억	226344	N	N	N	N
38	20231025	120307	57	100.00	KOSDAQ		화학	N	N	N	N	N	2495	200	2	8.71	75745745	31135	145.10	2330	2520	2305	2980	1610	2295	2432.82	1.18	-216	2385	2340	2270	2225	2155	2362	2247	96	685	500	1460	5	1	19100894	477	-69.31	1.08	12	0.16	-36.00	2315.00	4485	20230210	-44.37	2200	20231024	13.41	4485	-44.37	20230210	2200	13.41	20231024	4485	-44.37	20230210	2200	13.41	20231024	0.40	N	016100	500	95 억	226344	N	N	N	N
39	20231025	110307	57	100.00	KOSDAQ		화학	N	N	N	N	N	2455	160	2	6.97	52424475	21732	101.28	2330	2520	2305	2980	1610	2295	2412.32	1.18	754	2385	2340	2270	2225	2155	2362	2247	96	685	500	1460	5	1	19100894	469	-68.19	1.06	12	0.11	-36.00	2315.00	4485	20230210	-45.26	2200	20231024	11.59	4485	-45.26	20230210	2200	11.59	20231024	4485	-45.26	20230210	2200	11.59	20231024	0.40	N	016100	500	95 억	226344	N	N	N	N
40	20231025	100307	57	100.00	KOSDAQ		화학	N	N	N	N	N	2375	80	2	3.49	16544350	7057	32.89	2330	2375	2305	2980	1610	2295	2344.39	1.18	213	2385	2340	2270	2225	2155	2362	2247	96	685	500	1460	5	1	19100894	454	-65.97	1.03	12	0.04	-36.00	2315.00	4485	20230210	-47.05	2200	20231024	7.95	4485	-47.05	20230210	2200	7.95	20231024	4485	-47.05	20230210	2200	7.95	20231024	0.40	N	016100	500	95 억	226344	N	N	N	N
41	20231025	090307	57	100.00	KOSDAQ		화학	N	N	N	N	N	2330	35	2	1.53	13980	6	0.03	2330	2330	2330	2980	1610	2295	2330.00	1.18	0	2385	2340	2270	2225	2155	2362	2247	96	685	500	1460	5	1	19100894	445	-64.72	1.01	12	0.00	-36.00	2315.00	4485	20230210	-48.05	2200	20231024	5.91	4485	-48.05	20230210	2200	5.91	20231024	4485	-48.05	20230210	2200	5.91	20231024	0.40	N	016100	500	95 억	226344	N	N	N	N
42	20231024	160303	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2295	50	2	2.23	48240515	21458	127.16	2275	2315	2200	2915	1575	2245	2248.14	1.20	-2209	2398	2321	2283	2206	2168	2302	2187	96	670	500	1430	5	1	19100894	438	-63.75	0.99	12	0.11	-36.00	2315.00	4485	20230210	-48.83	2200	20231024	4.32	4485	-48.83	20230210	2200	4.32	20231024	4485	-48.83	20230210	2200	4.32	20231024	0.43	N	016100	500	95 억	228443	N	N	N	N
43	20231024	150307	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2300	55	2	2.45	47884755	21303	126.24	2275	2315	2200	2915	1575	2245	2247.79	1.20	-2201	2398	2321	2283	2206	2168	2302	2187	96	670	500	1430	5	1	19100894	439	-63.89	0.99	12	0.11	-36.00	2315.00	4485	20230210	-48.72	2200	20231024	4.55	4485	-48.72	20230210	2200	4.55	20231024	4485	-48.72	20230210	2200	4.55	20231024	0.43	N	016100	500	95 억	228443	N	N	N	N
44	20231024	140302	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2305	60	2	2.67	46517350	20710	122.73	2275	2315	2200	2915	1575	2245	2246.13	1.20	-2107	2398	2321	2283	2206	2168	2302	2187	96	670	500	1430	5	1	19100894	440	-64.03	1.00	12	0.11	-36.00	2315.00	4485	20230210	-48.61	2200	20231024	4.77	4485	-48.61	20230210	2200	4.77	20231024	4485	-48.61	20230210	2200	4.77	20231024	0.43	N	016100	500	95 억	228443	N	N	N	N
45	20231024	130306	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2240	-5	5	-0.22	44487750	19821	117.46	2275	2315	2200	2915	1575	2245	2244.48	1.20	-2044	2398	2321	2283	2206	2168	2302	2187	96	670	500	1430	5	1	19100894	428	-62.22	0.97	12	0.10	-36.00	2315.00	4485	20230210	-50.06	2200	20231024	1.82	4485	-50.06	20230210	2200	1.82	20231024	4485	-50.06	20230210	2200	1.82	20231024	0.43	N	016100	500	95 억	228443	N	N	N	N
46	20231024	120309	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2255	10	2	0.45	39623035	17642	104.55	2275	2315	2200	2915	1575	2245	2245.95	1.20	-2588	2398	2321	2283	2206	2168	2302	2187	96	670	500	1430	5	1	19100894	431	-62.64	0.97	12	0.09	-36.00	2315.00	4485	20230210	-49.72	2200	20231024	2.50	4485	-49.72	20230210	2200	2.50	20231024	4485	-49.72	20230210	2200	2.50	20231024	0.43	N	016100	500	95 억	228443	N	N	N	N
47	20231024	110305	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2235	-10	5	-0.45	26221230	11672	69.17	2275	2315	2200	2915	1575	2245	2246.51	1.20	-2544	2398	2321	2283	2206	2168	2302	2187	96	670	500	1430	5	1	19100894	427	-62.08	0.97	12	0.06	-36.00	2315.00	4485	20230210	-50.17	2200	20231024	1.59	4485	-50.17	20230210	2200	1.59	20231024	4485	-50.17	20230210	2200	1.59	20231024	0.43	N	016100	500	95 억	228443	N	N	N	N
48	20231024	100303	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2255	10	2	0.45	14292975	6344	37.59	2275	2315	2245	2915	1575	2245	2252.99	1.20	-299	2398	2321	2283	2206	2168	2302	2187	96	670	500	1430	5	1	19100894	431	-62.64	0.97	12	0.03	-36.00	2315.00	4485	20230210	-49.72	2245	20231024	0.45	4485	-49.72	20230210	2245	0.45	20231024	4485	-49.72	20230210	2245	0.45	20231024	0.43	N	016100	500	95 억	228443	N	N	N	N
49	20231024	090305	57	100.00	KOSDAQ		화학	N	N	N	N	N	2315	70	2	3.12	207550	90	0.53	2275	2315	2275	2915	1575	2245	2306.11	1.20	-27	2398	2321	2283	2206	2168	2302	2187	96	670	500	1430	5	1	19100894	442	-64.31	1.00	12	0.00	-36.00	2315.00	4485	20230210	-48.38	2245	20231023	3.12	4485	-48.38	20230210	2245	3.12	20231023	4485	-48.38	20230210	2245	3.12	20231023	0.43	N	016100	500	95 억	228443	N	N	N	N
50	20231023	160301	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2245	-95	5	-4.06	38500525	16875	47.71	2330	2360	2245	3040	1640	2340	2281.51	1.19	170	2426	2382	2326	2282	2226	2405	2305	96	700	500	1490	5	1	19100894	429	-62.36	0.97	12	0.09	-36.00	2315.00	4485	20230210	-49.94	2245	20231023	0.00	4485	-49.94	20230210	2245	0.00	20231023	4485	-49.94	20230210	2245	0.00	20231023	0.42	N	016100	500	95 억	228219	N	N	N	N
51	20231023	150300	57	100.00	KOSDAQ		화학	N	N	N	N	N	2305	-35	5	-1.50	20995180	9098	25.72	2330	2360	2275	3040	1640	2340	2307.67	1.19	231	2426	2382	2326	2282	2226	2405	2305	96	700	500	1490	5	1	19100894	440	-64.03	1.00	12	0.05	-36.00	2315.00	4485	20230210	-48.61	2270	20231020	1.54	4485	-48.61	20230210	2270	1.54	20231020	4485	-48.61	20230210	2270	1.54	20231020	0.42	N	016100	500	95 억	228219	N	N	N	N
52	20231023	140302	57	100.00	KOSDAQ		화학	N	N	N	N	N	2320	-20	5	-0.85	15513515	6706	18.96	2330	2360	2275	3040	1640	2340	2313.38	1.19	215	2426	2382	2326	2282	2226	2405	2305	96	700	500	1490	5	1	19100894	443	-64.44	1.00	12	0.04	-36.00	2315.00	4485	20230210	-48.27	2270	20231020	2.20	4485	-48.27	20230210	2270	2.20	20231020	4485	-48.27	20230210	2270	2.20	20231020	0.42	N	016100	500	95 억	228219	N	N	N	N
53	20231023	130301	57	100.00	KOSDAQ		화학	N	N	N	N	N	2330	-10	5	-0.43	15476375	6690	18.92	2330	2360	2275	3040	1640	2340	2313.36	1.19	215	2426	2382	2326	2282	2226	2405	2305	96	700	500	1490	5	1	19100894	445	-64.72	1.01	12	0.04	-36.00	2315.00	4485	20230210	-48.05	2270	20231020	2.64	4485	-48.05	20230210	2270	2.64	20231020	4485	-48.05	20230210	2270	2.64	20231020	0.42	N	016100	500	95 억	228219	N	N	N	N
54	20231023	120301	57	100.00	KOSDAQ		화학	N	N	N	N	N	2315	-25	5	-1.07	14615610	6319	17.87	2330	2360	2275	3040	1640	2340	2312.96	1.19	356	2426	2382	2326	2282	2226	2405	2305	96	700	500	1490	5	1	19100894	442	-64.31	1.00	12	0.03	-36.00	2315.00	4485	20230210	-48.38	2270	20231020	1.98	4485	-48.38	20230210	2270	1.98	20231020	4485	-48.38	20230210	2270	1.98	20231020	0.42	N	016100	500	95 억	228219	N	N	N	N
55	20231023	110302	57	100.00	KOSDAQ		화학	N	N	N	N	N	2340	0	3	0.00	12412370	5368	15.18	2330	2340	2275	3040	1640	2340	2312.29	1.19	95	2426	2382	2326	2282	2226	2405	2305	96	700	500	1490	5	1	19100894	447	-65.00	1.01	12	0.03	-36.00	2315.00	4485	20230210	-47.83	2270	20231020	3.08	4485	-47.83	20230210	2270	3.08	20231020	4485	-47.83	20230210	2270	3.08	20231020	0.42	N	016100	500	95 억	228219	N	N	N	N
56	20231023	100259	57	100.00	KOSDAQ		화학	N	N	N	N	N	2325	-15	5	-0.64	6574495	2865	8.10	2330	2330	2275	3040	1640	2340	2294.76	1.19	160	2426	2382	2326	2282	2226	2405	2305	96	700	500	1490	5	1	19100894	444	-64.58	1.00	12	0.01	-36.00	2315.00	4485	20230210	-48.16	2270	20231020	2.42	4485	-48.16	20230210	2270	2.42	20231020	4485	-48.16	20230210	2270	2.42	20231020	0.42	N	016100	500	95 억	228219	N	N	N	N
57	20231023	090304	57	100.00	KOSDAQ		화학	N	N	N	N	N	2290	-50	5	-2.14	346335	150	0.42	2330	2330	2290	3040	1640	2340	2308.90	1.19	-6	2426	2382	2326	2282	2226	2405	2305	96	700	500	1490	5	1	19100894	437	-63.61	0.99	12	0.00	-36.00	2315.00	4485	20230210	-48.94	2270	20231020	0.88	4485	-48.94	20230210	2270	0.88	20231020	4485	-48.94	20230210	2270	0.88	20231020	0.42	N	016100	500	95 억	228219	N	N	N	N
58	20231020	160301	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2340	-45	5	-1.89	81290640	35367	206.61	2270	2370	2270	3100	1670	2385	2298.49	1.18	3065	2488	2436	2408	2356	2328	2425	2345	96	715	500	1520	5	1	19100894	447	-65.00	1.01	12	0.19	-36.00	2315.00	4485	20230210	-47.83	2270	20231020	3.08	4485	-47.83	20230210	2270	3.08	20231020	4485	-47.83	20230210	2270	3.08	20231020	0.42	N	016100	500	95 억	225126	N	N	N	N
59	20231020	150300	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2325	-60	5	-2.52	79937915	34788	203.22	2270	2370	2270	3100	1670	2385	2297.86	1.18	3076	2488	2436	2408	2356	2328	2425	2345	96	715	500	1520	5	1	19100894	444	-64.58	1.00	12	0.18	-36.00	2315.00	4485	20230210	-48.16	2270	20231020	2.42	4485	-48.16	20230210	2270	2.42	20231020	4485	-48.16	20230210	2270	2.42	20231020	0.42	N	016100	500	95 억	225126	N	N	N	N
60	20231020	140302	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2350	-35	5	-1.47	72549850	31624	184.74	2270	2365	2270	3100	1670	2385	2294.14	1.18	3452	2488	2436	2408	2356	2328	2425	2345	96	715	500	1520	5	1	19100894	449	-65.28	1.02	12	0.17	-36.00	2315.00	4485	20230210	-47.60	2270	20231020	3.52	4485	-47.60	20230210	2270	3.52	20231020	4485	-47.60	20230210	2270	3.52	20231020	0.42	N	016100	500	95 억	225126	N	N	N	N
61	20231020	130255	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2325	-60	5	-2.52	62276935	27211	158.96	2270	2330	2270	3100	1670	2385	2288.67	1.18	2385	2488	2436	2408	2356	2328	2425	2345	96	715	500	1520	5	1	19100894	444	-64.58	1.00	12	0.14	-36.00	2315.00	4485	20230210	-48.16	2270	20231020	2.42	4485	-48.16	20230210	2270	2.42	20231020	4485	-48.16	20230210	2270	2.42	20231020	0.42	N	016100	500	95 억	225126	N	N	N	N
62	20231020	120258	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2330	-55	5	-2.31	60437160	26420	154.34	2270	2330	2270	3100	1670	2385	2287.55	1.18	2015	2488	2436	2408	2356	2328	2425	2345	96	715	500	1520	5	1	19100894	445	-64.72	1.01	12	0.14	-36.00	2315.00	4485	20230210	-48.05	2270	20231020	2.64	4485	-48.05	20230210	2270	2.64	20231020	4485	-48.05	20230210	2270	2.64	20231020	0.42	N	016100	500	95 억	225126	N	N	N	N
63	20231020	110301	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2310	-75	5	-3.14	53469885	23410	136.76	2270	2325	2270	3100	1670	2385	2284.06	1.18	630	2488	2436	2408	2356	2328	2425	2345	96	715	500	1520	5	1	19100894	441	-64.17	1.00	12	0.12	-36.00	2315.00	4485	20230210	-48.49	2270	20231020	1.76	4485	-48.49	20230210	2270	1.76	20231020	4485	-48.49	20230210	2270	1.76	20231020	0.42	N	016100	500	95 억	225126	N	N	N	N
64	20231020	100259	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2305	-80	5	-3.35	27683545	12181	71.16	2270	2325	2270	3100	1670	2385	2272.68	1.18	-26	2488	2436	2408	2356	2328	2425	2345	96	715	500	1520	5	1	19100894	440	-64.03	1.00	12	0.06	-36.00	2315.00	4485	20230210	-48.61	2270	20231020	1.54	4485	-48.61	20230210	2270	1.54	20231020	4485	-48.61	20230210	2270	1.54	20231020	0.42	N	016100	500	95 억	225126	N	N	N	N
65	20231020	090300	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2305	-80	5	-3.35	18371230	8093	47.28	2270	2325	2270	3100	1670	2385	2270.01	1.18	-1	2488	2436	2408	2356	2328	2425	2345	96	715	500	1520	5	1	19100894	440	-64.03	1.00	12	0.04	-36.00	2315.00	4485	20230210	-48.61	2270	20231020	1.54	4485	-48.61	20230210	2270	1.54	20231020	4485	-48.61	20230210	2270	1.54	20231020	0.42	N	016100	500	95 억	225126	N	N	N	N
66	20231019	160258	57	100.00	KOSDAQ		화학	N	N	N	N	N	2385	-20	5	-0.83	40595390	16928	72.60	2385	2460	2380	3125	1685	2405	2398.12	1.19	-1288	2458	2431	2408	2381	2358	2445	2395	96	720	500	1530	5	1	19100894	456	-66.25	1.03	12	0.09	-36.00	2315.00	4485	20230210	-46.82	2300	20231016	3.70	4485	-46.82	20230210	2300	3.70	20231016	4485	-46.82	20230210	2300	3.70	20231016	0.43	N	016100	500	95 억	226381	N	N	N	N
67	20231019	150258	57	100.00	KOSDAQ		화학	N	N	N	N	N	2390	-15	5	-0.62	38200640	15924	68.30	2385	2460	2380	3125	1685	2405	2398.93	1.19	-1286	2458	2431	2408	2381	2358	2445	2395	96	720	500	1530	5	1	19100894	457	-66.39	1.03	12	0.08	-36.00	2315.00	4485	20230210	-46.71	2300	20231016	3.91	4485	-46.71	20230210	2300	3.91	20231016	4485	-46.71	20230210	2300	3.91	20231016	0.43	N	016100	500	95 억	226381	N	N	N	N
68	20231019	140258	57	100.00	KOSDAQ		화학	N	N	N	N	N	2385	-20	5	-0.83	34824130	14507	62.22	2385	2460	2380	3125	1685	2405	2400.51	1.19	-1481	2458	2431	2408	2381	2358	2445	2395	96	720	500	1530	5	1	19100894	456	-66.25	1.03	12	0.08	-36.00	2315.00	4485	20230210	-46.82	2300	20231016	3.70	4485	-46.82	20230210	2300	3.70	20231016	4485	-46.82	20230210	2300	3.70	20231016	0.43	N	016100	500	95 억	226381	N	N	N	N
69	20231019	130256	57	100.00	KOSDAQ		화학	N	N	N	N	N	2385	-20	5	-0.83	26646715	11084	47.54	2385	2460	2380	3125	1685	2405	2404.07	1.19	-1252	2458	2431	2408	2381	2358	2445	2395	96	720	500	1530	5	1	19100894	456	-66.25	1.03	12	0.06	-36.00	2315.00	4485	20230210	-46.82	2300	20231016	3.70	4485	-46.82	20230210	2300	3.70	20231016	4485	-46.82	20230210	2300	3.70	20231016	0.43	N	016100	500	95 억	226381	N	N	N	N
70	20231019	120257	57	100.00	KOSDAQ		화학	N	N	N	N	N	2385	-20	5	-0.83	24452615	10165	43.60	2385	2460	2380	3125	1685	2405	2405.57	1.19	-1178	2458	2431	2408	2381	2358	2445	2395	96	720	500	1530	5	1	19100894	456	-66.25	1.03	12	0.05	-36.00	2315.00	4485	20230210	-46.82	2300	20231016	3.70	4485	-46.82	20230210	2300	3.70	20231016	4485	-46.82	20230210	2300	3.70	20231016	0.43	N	016100	500	95 억	226381	N	N	N	N
71	20231019	110258	57	100.00	KOSDAQ		화학	N	N	N	N	N	2430	25	2	1.04	14179770	5872	25.18	2385	2460	2380	3125	1685	2405	2414.81	1.19	-1245	2458	2431	2408	2381	2358	2445	2395	96	720	500	1530	5	1	19100894	464	-67.50	1.05	12	0.03	-36.00	2315.00	4485	20230210	-45.82	2300	20231016	5.65	4485	-45.82	20230210	2300	5.65	20231016	4485	-45.82	20230210	2300	5.65	20231016	0.43	N	016100	500	95 억	226381	N	N	N	N
72	20231019	100256	57	100.00	KOSDAQ		화학	N	N	N	N	N	2440	35	2	1.46	8226065	3433	14.72	2385	2440	2380	3125	1685	2405	2396.17	1.19	-382	2458	2431	2408	2381	2358	2445	2395	96	720	500	1530	5	1	19100894	466	-67.78	1.05	12	0.02	-36.00	2315.00	4485	20230210	-45.60	2300	20231016	6.09	4485	-45.60	20230210	2300	6.09	20231016	4485	-45.60	20230210	2300	6.09	20231016	0.43	N	016100	500	95 억	226381	N	N	N	N
73	20231019	090259	57	100.00	KOSDAQ		화학	N	N	N	N	N	2385	-20	5	-0.83	1209670	508	2.18	2385	2385	2380	3125	1685	2405	2381.24	1.19	-405	2458	2431	2408	2381	2358	2445	2395	96	720	500	1530	5	1	19100894	456	-66.25	1.03	12	0.00	-36.00	2315.00	4485	20230210	-46.82	2300	20231016	3.70	4485	-46.82	20230210	2300	3.70	20231016	4485	-46.82	20230210	2300	3.70	20231016	0.43	N	016100	500	95 억	226381	N	N	N	N
74	20231018	160258	57	100.00	KOSDAQ		화학	N	N	N	N	N	2405	30	2	1.26	56111070	23316	85.72	2400	2435	2385	3085	1665	2375	2406.55	1.19	-1146	2501	2437	2376	2312	2251	2470	2345	96	710	500	1520	5	1	19100894	459	-66.81	1.04	12	0.12	-36.00	2315.00	4485	20230210	-46.38	2300	20231016	4.57	4485	-46.38	20230210	2300	4.57	20231016	4485	-46.38	20230210	2300	4.57	20231016	0.44	N	016100	500	95 억	227327	N	N	N	N
75	20231018	150256	57	100.00	KOSDAQ		화학	N	N	N	N	N	2415	40	2	1.68	54319385	22572	82.98	2400	2435	2385	3085	1665	2375	2406.49	1.19	-1192	2501	2437	2376	2312	2251	2470	2345	96	710	500	1520	5	1	19100894	461	-67.08	1.04	12	0.12	-36.00	2315.00	4485	20230210	-46.15	2300	20231016	5.00	4485	-46.15	20230210	2300	5.00	20231016	4485	-46.15	20230210	2300	5.00	20231016	0.44	N	016100	500	95 억	227327	N	N	N	N
76	20231018	140255	57	100.00	KOSDAQ		화학	N	N	N	N	N	2410	35	2	1.47	49062365	20391	74.96	2400	2435	2385	3085	1665	2375	2406.08	1.19	-1146	2501	2437	2376	2312	2251	2470	2345	96	710	500	1520	5	1	19100894	460	-66.94	1.04	12	0.11	-36.00	2315.00	4485	20230210	-46.27	2300	20231016	4.78	4485	-46.27	20230210	2300	4.78	20231016	4485	-46.27	20230210	2300	4.78	20231016	0.44	N	016100	500	95 억	227327	N	N	N	N
77	20231018	130253	57	100.00	KOSDAQ		화학	N	N	N	N	N	2415	40	2	1.68	46403720	19287	70.91	2400	2435	2385	3085	1665	2375	2405.96	1.19	-1146	2501	2437	2376	2312	2251	2470	2345	96	710	500	1520	5	1	19100894	461	-67.08	1.04	12	0.10	-36.00	2315.00	4485	20230210	-46.15	2300	20231016	5.00	4485	-46.15	20230210	2300	5.00	20231016	4485	-46.15	20230210	2300	5.00	20231016	0.44	N	016100	500	95 억	227327	N	N	N	N
78	20231018	120257	57	100.00	KOSDAQ		화학	N	N	N	N	N	2400	25	2	1.05	29316445	12206	44.87	2400	2435	2385	3085	1665	2375	2401.81	1.19	-830	2501	2437	2376	2312	2251	2470	2345	96	710	500	1520	5	1	19100894	458	-66.67	1.04	12	0.06	-36.00	2315.00	4485	20230210	-46.49	2300	20231016	4.35	4485	-46.49	20230210	2300	4.35	20231016	4485	-46.49	20230210	2300	4.35	20231016	0.44	N	016100	500	95 억	227327	N	N	N	N
79	20231018	110256	57	100.00	KOSDAQ		화학	N	N	N	N	N	2405	30	2	1.26	6555645	2724	10.01	2400	2435	2385	3085	1665	2375	2406.62	1.19	-696	2501	2437	2376	2312	2251	2470	2345	96	710	500	1520	5	1	19100894	459	-66.81	1.04	12	0.01	-36.00	2315.00	4485	20230210	-46.38	2300	20231016	4.57	4485	-46.38	20230210	2300	4.57	20231016	4485	-46.38	20230210	2300	4.57	20231016	0.44	N	016100	500	95 억	227327	N	N	N	N
80	20231018	100256	57	100.00	KOSDAQ		화학	N	N	N	N	N	2390	15	2	0.63	5115085	2125	7.81	2400	2435	2385	3085	1665	2375	2407.10	1.19	-668	2501	2437	2376	2312	2251	2470	2345	96	710	500	1520	5	1	19100894	457	-66.39	1.03	12	0.01	-36.00	2315.00	4485	20230210	-46.71	2300	20231016	3.91	4485	-46.71	20230210	2300	3.91	20231016	4485	-46.71	20230210	2300	3.91	20231016	0.44	N	016100	500	95 억	227327	N	N	N	N
81	20231018	090254	57	100.00	KOSDAQ		화학	N	N	N	N	N	2435	60	2	2.53	1123720	463	1.70	2400	2435	2400	3085	1665	2375	2427.04	1.19	-221	2501	2437	2376	2312	2251	2470	2345	96	710	500	1520	5	1	19100894	465	-67.64	1.05	12	0.00	-36.00	2315.00	4485	20230210	-45.71	2300	20231016	5.87	4485	-45.71	20230210	2300	5.87	20231016	4485	-45.71	20230210	2300	5.87	20231016	0.44	N	016100	500	95 억	227327	N	N	N	N
82	20231017	160257	57	100.00	KOSDAQ		화학	N	N	N	N	N	2375	40	2	1.71	64702000	27201	93.99	2315	2440	2315	3035	1635	2335	2378.66	1.16	5300	2458	2396	2348	2286	2238	2372	2262	96	700	500	1490	5	1	19100894	454	-65.97	1.03	12	0.14	-36.00	2315.00	4485	20230210	-47.05	2300	20231016	3.26	4485	-47.05	20230210	2300	3.26	20231016	4485	-47.05	20230210	2300	3.26	20231016	0.44	N	016100	500	95 억	222186	N	N	N	N
83	20231017	150256	57	100.00	KOSDAQ		화학	N	N	N	N	N	2400	65	2	2.78	57216760	24055	83.12	2315	2440	2315	3035	1635	2335	2378.58	1.16	5316	2458	2396	2348	2286	2238	2372	2262	96	700	500	1490	5	1	19100894	458	-66.67	1.04	12	0.13	-36.00	2315.00	4485	20230210	-46.49	2300	20231016	4.35	4485	-46.49	20230210	2300	4.35	20231016	4485	-46.49	20230210	2300	4.35	20231016	0.44	N	016100	500	95 억	222186	N	N	N	N
84	20231017	140257	57	100.00	KOSDAQ		화학	N	N	N	N	N	2435	100	2	4.28	55664030	23413	80.90	2315	2440	2315	3035	1635	2335	2377.48	1.16	5445	2458	2396	2348	2286	2238	2372	2262	96	700	500	1490	5	1	19100894	465	-67.64	1.05	12	0.12	-36.00	2315.00	4485	20230210	-45.71	2300	20231016	5.87	4485	-45.71	20230210	2300	5.87	20231016	4485	-45.71	20230210	2300	5.87	20231016	0.44	N	016100	500	95 억	222186	N	N	N	N
85	20231017	130255	57	100.00	KOSDAQ		화학	N	N	N	N	N	2425	90	2	3.85	50556485	21318	73.66	2315	2430	2315	3035	1635	2335	2371.54	1.16	5712	2458	2396	2348	2286	2238	2372	2262	96	700	500	1490	5	1	19100894	463	-67.36	1.05	12	0.11	-36.00	2315.00	4485	20230210	-45.93	2300	20231016	5.43	4485	-45.93	20230210	2300	5.43	20231016	4485	-45.93	20230210	2300	5.43	20231016	0.44	N	016100	500	95 억	222186	N	N	N	N
86	20231017	120256	57	100.00	KOSDAQ		화학	N	N	N	N	N	2425	90	2	3.85	45539450	19243	66.49	2315	2425	2315	3035	1635	2335	2366.55	1.16	5799	2458	2396	2348	2286	2238	2372	2262	96	700	500	1490	5	1	19100894	463	-67.36	1.05	12	0.10	-36.00	2315.00	4485	20230210	-45.93	2300	20231016	5.43	4485	-45.93	20230210	2300	5.43	20231016	4485	-45.93	20230210	2300	5.43	20231016	0.44	N	016100	500	95 억	222186	N	N	N	N
87	20231017	110254	57	100.00	KOSDAQ		화학	N	N	N	N	N	2385	50	2	2.14	36371850	15411	53.25	2315	2390	2315	3035	1635	2335	2360.12	1.16	5590	2458	2396	2348	2286	2238	2372	2262	96	700	500	1490	5	1	19100894	456	-66.25	1.03	12	0.08	-36.00	2315.00	4485	20230210	-46.82	2300	20231016	3.70	4485	-46.82	20230210	2300	3.70	20231016	4485	-46.82	20230210	2300	3.70	20231016	0.44	N	016100	500	95 억	222186	N	N	N	N
88	20231017	100252	57	100.00	KOSDAQ		화학	N	N	N	N	N	2370	35	2	1.50	34582460	14660	50.65	2315	2390	2315	3035	1635	2335	2358.97	1.16	5586	2458	2396	2348	2286	2238	2372	2262	96	700	500	1490	5	1	19100894	453	-65.83	1.02	12	0.08	-36.00	2315.00	4485	20230210	-47.16	2300	20231016	3.04	4485	-47.16	20230210	2300	3.04	20231016	4485	-47.16	20230210	2300	3.04	20231016	0.44	N	016100	500	95 억	222186	N	N	N	N
89	20231017	090255	57	100.00	KOSDAQ		화학	N	N	N	N	N	2315	-20	5	-0.86	680610	294	1.02	2315	2315	2315	3035	1635	2335	2315.00	1.16	103	2458	2396	2348	2286	2238	2372	2262	96	700	500	1490	5	1	19100894	442	-64.31	1.00	12	0.00	-36.00	2315.00	4485	20230210	-48.38	2300	20231016	0.65	4485	-48.38	20230210	2300	0.65	20231016	4485	-48.38	20230210	2300	0.65	20231016	0.44	N	016100	500	95 억	222186	N	N	N	N
90	20231016	160254	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2335	-75	5	-3.11	67727735	28901	139.96	2385	2410	2300	3130	1690	2410	2343.44	1.20	-7941	2590	2500	2445	2355	2300	2472	2327	96	720	500	1540	5	1	19100894	446	-64.86	1.01	12	0.15	-36.00	2315.00	4485	20230210	-47.94	2300	20231016	1.52	4485	-47.94	20230210	2300	1.52	20231016	4485	-47.94	20230210	2300	1.52	20231016	0.45	N	016100	500	95 억	230100	N	N	N	N
91	20231016	150253	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2325	-85	5	-3.53	62252010	26556	128.61	2385	2410	2300	3130	1690	2410	2344.18	1.20	-7481	2590	2500	2445	2355	2300	2472	2327	96	720	500	1540	5	1	19100894	444	-64.58	1.00	12	0.14	-36.00	2315.00	4485	20230210	-48.16	2300	20231016	1.09	4485	-48.16	20230210	2300	1.09	20231016	4485	-48.16	20230210	2300	1.09	20231016	0.45	N	016100	500	95 억	230100	N	N	N	N
92	20231016	140253	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2350	-60	5	-2.49	61437820	26206	126.91	2385	2410	2300	3130	1690	2410	2344.42	1.20	-7573	2590	2500	2445	2355	2300	2472	2327	96	720	500	1540	5	1	19100894	449	-65.28	1.02	12	0.14	-36.00	2315.00	4485	20230210	-47.60	2300	20231016	2.17	4485	-47.60	20230210	2300	2.17	20231016	4485	-47.60	20230210	2300	2.17	20231016	0.45	N	016100	500	95 억	230100	N	N	N	N
93	20231016	130253	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2310	-100	5	-4.15	56588770	24117	116.80	2385	2410	2300	3130	1690	2410	2346.43	1.20	-7024	2590	2500	2445	2355	2300	2472	2327	96	720	500	1540	5	1	19100894	441	-64.17	1.00	12	0.13	-36.00	2315.00	4485	20230210	-48.49	2300	20231016	0.43	4485	-48.49	20230210	2300	0.43	20231016	4485	-48.49	20230210	2300	0.43	20231016	0.45	N	016100	500	95 억	230100	N	N	N	N
94	20231016	120255	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2350	-60	5	-2.49	48438965	20586	99.69	2385	2410	2300	3130	1690	2410	2353.01	1.20	-6781	2590	2500	2445	2355	2300	2472	2327	96	720	500	1540	5	1	19100894	449	-65.28	1.02	12	0.11	-36.00	2315.00	4485	20230210	-47.60	2300	20231016	2.17	4485	-47.60	20230210	2300	2.17	20231016	4485	-47.60	20230210	2300	2.17	20231016	0.45	N	016100	500	95 억	230100	N	N	N	N
95	20231016	110253	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2355	-55	5	-2.28	34327380	14515	70.29	2385	2410	2300	3130	1690	2410	2364.96	1.20	-6107	2590	2500	2445	2355	2300	2472	2327	96	720	500	1540	5	1	19100894	450	-65.42	1.02	12	0.08	-36.00	2315.00	4485	20230210	-47.49	2300	20231016	2.39	4485	-47.49	20230210	2300	2.39	20231016	4485	-47.49	20230210	2300	2.39	20231016	0.45	N	016100	500	95 억	230100	N	N	N	N
96	20231016	100250	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2365	-45	5	-1.87	30936305	13085	63.37	2385	2410	2300	3130	1690	2410	2364.26	1.20	-5892	2590	2500	2445	2355	2300	2472	2327	96	720	500	1540	5	1	19100894	452	-65.69	1.02	12	0.07	-36.00	2315.00	4485	20230210	-47.27	2300	20231016	2.83	4485	-47.27	20230210	2300	2.83	20231016	4485	-47.27	20230210	2300	2.83	20231016	0.45	N	016100	500	95 억	230100	N	N	N	N
97	20231016	090252	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2350	-60	5	-2.49	19431480	8151	39.47	2385	2410	2350	3130	1690	2410	2383.94	1.20	-4825	2590	2500	2445	2355	2300	2472	2327	96	720	500	1540	5	1	19100894	449	-65.28	1.02	12	0.04	-36.00	2315.00	4485	20230210	-47.60	2350	20231016	0.00	4485	-47.60	20230210	2350	0.00	20231016	4485	-47.60	20230210	2350	0.00	20231016	0.45	N	016100	500	95 억	230100	N	N	N	N
98	20231012	160256	57	100.00	KOSDAQ		화학	N	N	N	N	N	2480	5	2	0.20	85147270	34955	182.70	2485	2545	2400	3215	1735	2475	2435.91	1.25	-3614	2615	2545	2495	2425	2375	2520	2400	96	740	500	1580	5	1	19100894	474	-68.89	1.07	12	0.18	-36.00	2315.00	4485	20230210	-44.70	2370	20230726	4.64	4485	-44.70	20230210	2370	4.64	20230726	4485	-44.70	20230210	2370	4.64	20230726	0.46	N	016100	500	95 억	237847	N	N	N	N
99	20231012	150253	57	100.00	KOSDAQ		화학	N	N	N	N	N	2500	25	2	1.01	82377730	33845	176.90	2485	2545	2400	3215	1735	2475	2433.97	1.25	-3270	2615	2545	2495	2425	2375	2520	2400	96	740	500	1580	5	1	19100894	478	-69.44	1.08	12	0.18	-36.00	2315.00	4485	20230210	-44.26	2370	20230726	5.49	4485	-44.26	20230210	2370	5.49	20230726	4485	-44.26	20230210	2370	5.49	20230726	0.46	N	016100	500	95 억	237847	N	N	N	N
100	20231012	140250	57	100.00	KOSDAQ		화학	N	N	N	N	N	2455	-20	5	-0.81	75671615	31149	162.81	2485	2530	2400	3215	1735	2475	2429.34	1.25	-2862	2615	2545	2495	2425	2375	2520	2400	96	740	500	1580	5	1	19100894	469	-68.19	1.06	12	0.16	-36.00	2315.00	4485	20230210	-45.26	2370	20230726	3.59	4485	-45.26	20230210	2370	3.59	20230726	4485	-45.26	20230210	2370	3.59	20230726	0.46	N	016100	500	95 억	237847	N	N	N	N
101	20231012	130253	57	100.00	KOSDAQ		화학	N	N	N	N	N	2440	-35	5	-1.41	63953830	26345	137.70	2485	2530	2400	3215	1735	2475	2427.55	1.25	-2386	2615	2545	2495	2425	2375	2520	2400	96	740	500	1580	5	1	19100894	466	-67.78	1.05	12	0.14	-36.00	2315.00	4485	20230210	-45.60	2370	20230726	2.95	4485	-45.60	20230210	2370	2.95	20230726	4485	-45.60	20230210	2370	2.95	20230726	0.46	N	016100	500	95 억	237847	N	N	N	N
102	20231012	120258	57	100.00	KOSDAQ		화학	N	N	N	N	N	2435	-40	5	-1.62	36183950	14878	77.76	2485	2530	2400	3215	1735	2475	2432.04	1.25	-2196	2615	2545	2495	2425	2375	2520	2400	96	740	500	1580	5	1	19100894	465	-67.64	1.05	12	0.08	-36.00	2315.00	4485	20230210	-45.71	2370	20230726	2.74	4485	-45.71	20230210	2370	2.74	20230726	4485	-45.71	20230210	2370	2.74	20230726	0.46	N	016100	500	95 억	237847	N	N	N	N
103	20231012	110256	57	100.00	KOSDAQ		화학	N	N	N	N	N	2420	-55	5	-2.22	34620330	14234	74.40	2485	2530	2400	3215	1735	2475	2432.23	1.25	-2089	2615	2545	2495	2425	2375	2520	2400	96	740	500	1580	5	1	19100894	462	-67.22	1.05	12	0.07	-36.00	2315.00	4485	20230210	-46.04	2370	20230726	2.11	4485	-46.04	20230210	2370	2.11	20230726	4485	-46.04	20230210	2370	2.11	20230726	0.46	N	016100	500	95 억	237847	N	N	N	N
104	20231012	100255	57	100.00	KOSDAQ		화학	N	N	N	N	N	2420	-55	5	-2.22	31172375	12810	66.96	2485	2530	2400	3215	1735	2475	2433.44	1.25	-1909	2615	2545	2495	2425	2375	2520	2400	96	740	500	1580	5	1	19100894	462	-67.22	1.05	12	0.07	-36.00	2315.00	4485	20230210	-46.04	2370	20230726	2.11	4485	-46.04	20230210	2370	2.11	20230726	4485	-46.04	20230210	2370	2.11	20230726	0.46	N	016100	500	95 억	237847	N	N	N	N
105	20231012	090257	57	100.00	KOSDAQ		화학	N	N	N	N	N	2505	30	2	1.21	1452495	582	3.04	2485	2530	2485	3215	1735	2475	2495.70	1.25	-45	2615	2545	2495	2425	2375	2520	2400	96	740	500	1580	5	1	19100894	478	-69.58	1.08	12	0.00	-36.00	2315.00	4485	20230210	-44.15	2370	20230726	5.70	4485	-44.15	20230210	2370	5.70	20230726	4485	-44.15	20230210	2370	5.70	20230726	0.46	N	016100	500	95 억	237847	N	N	N	N
106	20231011	160254	57	100.00	KOSDAQ		화학	N	N	N	N	N	2475	-5	5	-0.20	47358325	19132	80.15	2480	2565	2445	3220	1740	2480	2475.35	1.26	-2891	2656	2567	2521	2432	2386	2545	2410	96	740	500	1580	5	1	19100894	473	-68.75	1.07	12	0.10	-36.00	2315.00	4485	20230210	-44.82	2370	20230726	4.43	4485	-44.82	20230210	2370	4.43	20230726	4485	-44.82	20230210	2370	4.43	20230726	0.45	N	016100	500	95 억	240733	N	N	N	N
107	20231011	150254	57	100.00	KOSDAQ		화학	N	N	N	N	N	2475	-5	5	-0.20	37067760	14970	62.71	2480	2565	2445	3220	1740	2480	2476.14	1.26	-2700	2656	2567	2521	2432	2386	2545	2410	96	740	500	1580	5	1	19100894	473	-68.75	1.07	12	0.08	-36.00	2315.00	4485	20230210	-44.82	2370	20230726	4.43	4485	-44.82	20230210	2370	4.43	20230726	4485	-44.82	20230210	2370	4.43	20230726	0.45	N	016100	500	95 억	240733	N	N	N	N
108	20231011	140257	57	100.00	KOSDAQ		화학	N	N	N	N	N	2480	0	3	0.00	28847340	11634	48.74	2480	2565	2445	3220	1740	2480	2479.57	1.26	-2118	2656	2567	2521	2432	2386	2545	2410	96	740	500	1580	5	1	19100894	474	-68.89	1.07	12	0.06	-36.00	2315.00	4485	20230210	-44.70	2370	20230726	4.64	4485	-44.70	20230210	2370	4.64	20230726	4485	-44.70	20230210	2370	4.64	20230726	0.45	N	016100	500	95 억	240733	N	N	N	N
109	20231011	130252	57	100.00	KOSDAQ		화학	N	N	N	N	N	2500	20	2	0.81	19082660	7688	32.21	2480	2565	2445	3220	1740	2480	2482.14	1.26	-214	2656	2567	2521	2432	2386	2545	2410	96	740	500	1580	5	1	19100894	478	-69.44	1.08	12	0.04	-36.00	2315.00	4485	20230210	-44.26	2370	20230726	5.49	4485	-44.26	20230210	2370	5.49	20230726	4485	-44.26	20230210	2370	5.49	20230726	0.45	N	016100	500	95 억	240733	N	N	N	N
110	20231011	120257	57	100.00	KOSDAQ		화학	N	N	N	N	N	2485	5	2	0.20	14457525	5833	24.44	2480	2565	2445	3220	1740	2480	2478.57	1.26	130	2656	2567	2521	2432	2386	2545	2410	96	740	500	1580	5	1	19100894	475	-69.03	1.07	12	0.03	-36.00	2315.00	4485	20230210	-44.59	2370	20230726	4.85	4485	-44.59	20230210	2370	4.85	20230726	4485	-44.59	20230210	2370	4.85	20230726	0.45	N	016100	500	95 억	240733	N	N	N	N
111	20231011	110254	57	100.00	KOSDAQ		화학	N	N	N	N	N	2495	15	2	0.60	11876400	4798	20.10	2480	2565	2445	3220	1740	2480	2475.28	1.26	218	2656	2567	2521	2432	2386	2545	2410	96	740	500	1580	5	1	19100894	477	-69.31	1.08	12	0.03	-36.00	2315.00	4485	20230210	-44.37	2370	20230726	5.27	4485	-44.37	20230210	2370	5.27	20230726	4485	-44.37	20230210	2370	5.27	20230726	0.45	N	016100	500	95 억	240733	N	N	N	N
112	20231011	100254	57	100.00	KOSDAQ		화학	N	N	N	N	N	2485	5	2	0.20	11621940	4696	19.67	2480	2565	2445	3220	1740	2480	2474.86	1.26	218	2656	2567	2521	2432	2386	2545	2410	96	740	500	1580	5	1	19100894	475	-69.03	1.07	12	0.02	-36.00	2315.00	4485	20230210	-44.59	2370	20230726	4.85	4485	-44.59	20230210	2370	4.85	20230726	4485	-44.59	20230210	2370	4.85	20230726	0.45	N	016100	500	95 억	240733	N	N	N	N
113	20231011	090254	57	100.00	KOSDAQ		화학	N	N	N	N	N	2490	10	2	0.40	1478540	596	2.50	2480	2490	2480	3220	1740	2480	2480.77	1.26	-57	2656	2567	2521	2432	2386	2545	2410	96	740	500	1580	5	1	19100894	476	-69.17	1.08	12	0.00	-36.00	2315.00	4485	20230210	-44.48	2370	20230726	5.06	4485	-44.48	20230210	2370	5.06	20230726	4485	-44.48	20230210	2370	5.06	20230726	0.45	N	016100	500	95 억	240733	N	N	N	N
114	20231010	160252	57	100.00	KOSDAQ		화학	N	N	N	N	N	2480	-65	5	-2.55	60716440	23863	245.96	2605	2610	2475	3305	1785	2545	2544.37	1.27	-742	2685	2615	2540	2470	2395	2650	2505	96	760	500	1620	5	1	19100894	474	-68.89	1.07	12	0.12	-36.00	2315.00	4485	20230210	-44.70	2370	20230726	4.64	4485	-44.70	20230210	2370	4.64	20230726	4485	-44.70	20230210	2370	4.64	20230726	0.45	N	016100	500	95 억	241640	N	N	N	N
115	20231010	150252	57	100.00	KOSDAQ		화학	N	N	N	N	N	2480	-65	5	-2.55	58844020	23108	238.18	2605	2610	2475	3305	1785	2545	2546.50	1.27	-89	2685	2615	2540	2470	2395	2650	2505	96	760	500	1620	5	1	19100894	474	-68.89	1.07	12	0.12	-36.00	2315.00	4485	20230210	-44.70	2370	20230726	4.64	4485	-44.70	20230210	2370	4.64	20230726	4485	-44.70	20230210	2370	4.64	20230726	0.45	N	016100	500	95 억	241640	N	N	N	N
116	20231010	140251	57	100.00	KOSDAQ		화학	N	N	N	N	N	2480	-65	5	-2.55	57872405	22716	234.14	2605	2610	2480	3305	1785	2545	2547.69	1.27	36	2685	2615	2540	2470	2395	2650	2505	96	760	500	1620	5	1	19100894	474	-68.89	1.07	12	0.12	-36.00	2315.00	4485	20230210	-44.70	2370	20230726	4.64	4485	-44.70	20230210	2370	4.64	20230726	4485	-44.70	20230210	2370	4.64	20230726	0.45	N	016100	500	95 억	241640	N	N	N	N
117	20231010	130250	57	100.00	KOSDAQ		화학	N	N	N	N	N	2545	0	3	0.00	47774835	18684	192.58	2605	2610	2500	3305	1785	2545	2557.20	1.27	1013	2685	2615	2540	2470	2395	2650	2505	96	760	500	1620	5	1	19100894	486	-70.69	1.10	12	0.10	-36.00	2315.00	4485	20230210	-43.26	2370	20230726	7.38	4485	-43.26	20230210	2370	7.38	20230726	4485	-43.26	20230210	2370	7.38	20230726	0.45	N	016100	500	95 억	241640	N	N	N	N
118	20231010	120251	57	100.00	KOSDAQ		화학	N	N	N	N	N	2555	10	2	0.39	46017240	17993	185.46	2605	2610	2500	3305	1785	2545	2557.74	1.27	1234	2685	2615	2540	2470	2395	2650	2505	96	760	500	1620	5	1	19100894	488	-70.97	1.10	12	0.09	-36.00	2315.00	4485	20230210	-43.03	2370	20230726	7.81	4485	-43.03	20230210	2370	7.81	20230726	4485	-43.03	20230210	2370	7.81	20230726	0.45	N	016100	500	95 억	241640	N	N	N	N
119	20231010	110245	57	100.00	KOSDAQ		화학	N	N	N	N	N	2550	5	2	0.20	45530245	17802	183.49	2605	2610	2500	3305	1785	2545	2557.82	1.27	1425	2685	2615	2540	2470	2395	2650	2505	96	760	500	1620	5	1	19100894	487	-70.83	1.10	12	0.09	-36.00	2315.00	4485	20230210	-43.14	2370	20230726	7.59	4485	-43.14	20230210	2370	7.59	20230726	4485	-43.14	20230210	2370	7.59	20230726	0.45	N	016100	500	95 억	241640	N	N	N	N
120	20231010	100249	57	100.00	KOSDAQ		화학	N	N	N	N	N	2565	20	2	0.79	35523785	13892	143.19	2605	2610	2500	3305	1785	2545	2557.43	1.27	2088	2685	2615	2540	2470	2395	2650	2505	96	760	500	1620	5	1	19100894	490	-71.25	1.11	12	0.07	-36.00	2315.00	4485	20230210	-42.81	2370	20230726	8.23	4485	-42.81	20230210	2370	8.23	20230726	4485	-42.81	20230210	2370	8.23	20230726	0.45	N	016100	500	95 억	241640	N	N	N	N
121	20231010	090250	57	100.00	KOSDAQ		화학	N	N	N	N	N	2610	65	2	2.55	2929405	1132	11.67	2605	2610	2595	3305	1785	2545	2604.91	1.27	-97	2685	2615	2540	2470	2395	2650	2505	96	760	500	1620	5	1	19100894	499	-72.50	1.13	12	0.01	-36.00	2315.00	4485	20230210	-41.81	2370	20230726	10.13	4485	-41.81	20230210	2370	10.13	20230726	4485	-41.81	20230210	2370	10.13	20230726	0.45	N	016100	500	95 억	241640	N	N	N	N
122	20231006	160250	57	100.00	KOSDAQ		화학	N	N	N	N	N	2545	-5	5	-0.20	22130525	8691	64.74	2465	2610	2465	3315	1785	2550	2546.37	1.26	72	2590	2570	2530	2510	2470	2580	2520	96	765	500	1630	5	1	19100894	486	-70.69	1.10	12	0.05	-36.00	2315.00	4485	20230210	-43.26	2370	20230726	7.38	4485	-43.26	20230210	2370	7.38	20230726	4485	-43.26	20230210	2370	7.38	20230726	0.44	N	016100	500	95 억	241546	N	N	N	N
123	20231006	150247	57	100.00	KOSDAQ		화학	N	N	N	N	N	2575	25	2	0.98	19768055	7763	57.82	2465	2610	2465	3315	1785	2550	2546.45	1.26	69	2590	2570	2530	2510	2470	2580	2520	96	765	500	1630	5	1	19100894	492	-71.53	1.11	12	0.04	-36.00	2315.00	4485	20230210	-42.59	2370	20230726	8.65	4485	-42.59	20230210	2370	8.65	20230726	4485	-42.59	20230210	2370	8.65	20230726	0.44	N	016100	500	95 억	241546	N	N	N	N
124	20231006	140248	57	100.00	KOSDAQ		화학	N	N	N	N	N	2575	25	2	0.98	17996465	7075	52.70	2465	2610	2465	3315	1785	2550	2543.67	1.26	71	2590	2570	2530	2510	2470	2580	2520	96	765	500	1630	5	1	19100894	492	-71.53	1.11	12	0.04	-36.00	2315.00	4485	20230210	-42.59	2370	20230726	8.65	4485	-42.59	20230210	2370	8.65	20230726	4485	-42.59	20230210	2370	8.65	20230726	0.44	N	016100	500	95 억	241546	N	N	N	N
125	20231006	130246	57	100.00	KOSDAQ		화학	N	N	N	N	N	2575	25	2	0.98	16824555	6619	49.30	2465	2610	2465	3315	1785	2550	2541.86	1.26	85	2590	2570	2530	2510	2470	2580	2520	96	765	500	1630	5	1	19100894	492	-71.53	1.11	12	0.03	-36.00	2315.00	4485	20230210	-42.59	2370	20230726	8.65	4485	-42.59	20230210	2370	8.65	20230726	4485	-42.59	20230210	2370	8.65	20230726	0.44	N	016100	500	95 억	241546	N	N	N	N
126	20231006	120245	57	100.00	KOSDAQ		화학	N	N	N	N	N	2565	15	2	0.59	16338595	6429	47.89	2465	2610	2465	3315	1785	2550	2541.39	1.26	-64	2590	2570	2530	2510	2470	2580	2520	96	765	500	1630	5	1	19100894	490	-71.25	1.11	12	0.03	-36.00	2315.00	4485	20230210	-42.81	2370	20230726	8.23	4485	-42.81	20230210	2370	8.23	20230726	4485	-42.81	20230210	2370	8.23	20230726	0.44	N	016100	500	95 억	241546	N	N	N	N
127	20231006	110243	57	100.00	KOSDAQ		화학	N	N	N	N	N	2590	40	2	1.57	10896085	4290	31.96	2465	2610	2465	3315	1785	2550	2539.88	1.26	-90	2590	2570	2530	2510	2470	2580	2520	96	765	500	1630	5	1	19100894	495	-71.94	1.12	12	0.02	-36.00	2315.00	4485	20230210	-42.25	2370	20230726	9.28	4485	-42.25	20230210	2370	9.28	20230726	4485	-42.25	20230210	2370	9.28	20230726	0.44	N	016100	500	95 억	241546	N	N	N	N
128	20231006	100245	57	100.00	KOSDAQ		화학	N	N	N	N	N	2550	0	3	0.00	5860190	2336	17.40	2465	2550	2465	3315	1785	2550	2508.64	1.26	225	2590	2570	2530	2510	2470	2580	2520	96	765	500	1630	5	1	19100894	487	-70.83	1.10	12	0.01	-36.00	2315.00	4485	20230210	-43.14	2370	20230726	7.59	4485	-43.14	20230210	2370	7.59	20230726	4485	-43.14	20230210	2370	7.59	20230726	0.44	N	016100	500	95 억	241546	N	N	N	N
129	20231006	090241	57	100.00	KOSDAQ		화학	N	N	N	N	N	2520	-30	5	-1.18	2913465	1176	8.76	2465	2520	2465	3315	1785	2550	2477.44	1.26	387	2590	2570	2530	2510	2470	2580	2520	96	765	500	1630	5	1	19100894	481	-70.00	1.09	12	0.01	-36.00	2315.00	4485	20230210	-43.81	2370	20230726	6.33	4485	-43.81	20230210	2370	6.33	20230726	4485	-43.81	20230210	2370	6.33	20230726	0.44	N	016100	500	95 억	241546	N	N	N	N

53 KiB Raw Blame History

53 KiB

Raw Blame History