KissMeData/050760/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	160526	57	100.00	KOSDAQ		화학	N	N	N	N	N	1928	-26	5	-1.33	27358932	14263	178.94	1954	1964	1899	2540	1368	1954	1917.88	1.02	-2498	2038	1996	1948	1906	1858	2017	1927	82	586	500	1320	1	1	16334678	315	-11.14	0.46	12	0.09	-173.00	4179.00	3100	20230217	-37.81	1830	20231024	5.36	3100	-37.81	20230217	1830	5.36	20231024	3100	-37.81	20230217	1830	5.36	20231024	2.64	N	050760	500	81 억	167068	N	N	N	N
3	20231031	150533	57	100.00	KOSDAQ		화학	N	N	N	N	N	1904	-50	5	-2.56	24837020	12952	162.49	1954	1964	1899	2540	1368	1954	1917.29	1.02	-2127	2038	1996	1948	1906	1858	2017	1927	82	586	500	1320	1	1	16334678	311	-11.01	0.46	12	0.08	-173.00	4179.00	3100	20230217	-38.58	1830	20231024	4.04	3100	-38.58	20230217	1830	4.04	20231024	3100	-38.58	20230217	1830	4.04	20231024	2.64	N	050760	500	81 억	167068	N	N	N	N
4	20231031	140538	57	100.00	KOSDAQ		화학	N	N	N	N	N	1911	-43	5	-2.20	16592690	8626	108.22	1954	1964	1901	2540	1368	1954	1923.15	1.02	-1598	2038	1996	1948	1906	1858	2017	1927	82	586	500	1320	1	1	16334678	312	-11.05	0.46	12	0.05	-173.00	4179.00	3100	20230217	-38.35	1830	20231024	4.43	3100	-38.35	20230217	1830	4.43	20231024	3100	-38.35	20230217	1830	4.43	20231024	2.64	N	050760	500	81 억	167068	N	N	N	N
5	20231031	130534	57	100.00	KOSDAQ		화학	N	N	N	N	N	1922	-32	5	-1.64	11243041	5836	73.22	1954	1964	1901	2540	1368	1954	1925.94	1.02	-1282	2038	1996	1948	1906	1858	2017	1927	82	586	500	1320	1	1	16334678	314	-11.11	0.46	12	0.04	-173.00	4179.00	3100	20230217	-38.00	1830	20231024	5.03	3100	-38.00	20230217	1830	5.03	20231024	3100	-38.00	20230217	1830	5.03	20231024	2.64	N	050760	500	81 억	167068	N	N	N	N
6	20231031	120530	57	100.00	KOSDAQ		화학	N	N	N	N	N	1929	-25	5	-1.28	9024654	4682	58.74	1954	1964	1901	2540	1368	1954	1926.84	1.02	-1012	2038	1996	1948	1906	1858	2017	1927	82	586	500	1320	1	1	16334678	315	-11.15	0.46	12	0.03	-173.00	4179.00	3100	20230217	-37.77	1830	20231024	5.41	3100	-37.77	20230217	1830	5.41	20231024	3100	-37.77	20230217	1830	5.41	20231024	2.64	N	050760	500	81 억	167068	N	N	N	N
7	20231031	110545	57	100.00	KOSDAQ		화학	N	N	N	N	N	1930	-24	5	-1.23	7923815	4111	51.57	1954	1964	1901	2540	1368	1954	1926.69	1.02	-566	2038	1996	1948	1906	1858	2017	1927	82	586	500	1320	1	1	16334678	315	-11.16	0.46	12	0.03	-173.00	4179.00	3100	20230217	-37.74	1830	20231024	5.46	3100	-37.74	20230217	1830	5.46	20231024	3100	-37.74	20230217	1830	5.46	20231024	2.64	N	050760	500	81 억	167068	N	N	N	N
8	20231031	100537	57	100.00	KOSDAQ		화학	N	N	N	N	N	1941	-13	5	-0.67	7709726	4000	50.18	1954	1964	1901	2540	1368	1954	1926.63	1.02	-558	2038	1996	1948	1906	1858	2017	1927	82	586	500	1320	1	1	16334678	317	-11.22	0.46	12	0.02	-173.00	4179.00	3100	20230217	-37.39	1830	20231024	6.07	3100	-37.39	20230217	1830	6.07	20231024	3100	-37.39	20230217	1830	6.07	20231024	2.64	N	050760	500	81 억	167068	N	N	N	N
9	20231031	090534	57	100.00	KOSDAQ		화학	N	N	N	N	N	1964	10	2	0.51	1010237	517	6.49	1954	1964	1952	2540	1368	1954	1954.05	1.02	-183	2038	1996	1948	1906	1858	2017	1927	82	586	500	1320	1	1	16334678	321	-11.35	0.47	12	0.00	-173.00	4179.00	3100	20230217	-36.65	1830	20231024	7.32	3100	-36.65	20230217	1830	7.32	20231024	3100	-36.65	20230217	1830	7.32	20231024	2.64	N	050760	500	81 억	167068	N	N	N	N
10	20231030	160527	57	100.00	KOSDAQ		화학	N	N	N	N	N	1954	22	2	1.14	15511677	7971	84.30	1900	1990	1900	2510	1353	1932	1946.01	1.03	-1505	1976	1954	1943	1921	1910	1948	1915	82	578	500	1310	1	1	16334678	319	-11.29	0.47	12	0.05	-173.00	4179.00	3100	20230217	-36.97	1830	20231024	6.78	3100	-36.97	20230217	1830	6.78	20231024	3100	-36.97	20230217	1830	6.78	20231024	2.64	N	050760	500	81 억	168338	N	N	N	N
11	20231030	150515	57	100.00	KOSDAQ		화학	N	N	N	N	N	1948	16	2	0.83	13994188	7193	76.08	1900	1990	1900	2510	1353	1932	1945.53	1.03	-1281	1976	1954	1943	1921	1910	1948	1915	82	578	500	1310	1	1	16334678	318	-11.26	0.47	12	0.04	-173.00	4179.00	3100	20230217	-37.16	1830	20231024	6.45	3100	-37.16	20230217	1830	6.45	20231024	3100	-37.16	20230217	1830	6.45	20231024	2.64	N	050760	500	81 억	168338	N	N	N	N
12	20231030	140516	57	100.00	KOSDAQ		화학	N	N	N	N	N	1954	22	2	1.14	12074006	6203	65.61	1900	1990	1900	2510	1353	1932	1946.48	1.03	-378	1976	1954	1943	1921	1910	1948	1915	82	578	500	1310	1	1	16334678	319	-11.29	0.47	12	0.04	-173.00	4179.00	3100	20230217	-36.97	1830	20231024	6.78	3100	-36.97	20230217	1830	6.78	20231024	3100	-36.97	20230217	1830	6.78	20231024	2.64	N	050760	500	81 억	168338	N	N	N	N
13	20231030	130516	57	100.00	KOSDAQ		화학	N	N	N	N	N	1954	22	2	1.14	12009918	6170	65.26	1900	1990	1900	2510	1353	1932	1946.50	1.03	-349	1976	1954	1943	1921	1910	1948	1915	82	578	500	1310	1	1	16334678	319	-11.29	0.47	12	0.04	-173.00	4179.00	3100	20230217	-36.97	1830	20231024	6.78	3100	-36.97	20230217	1830	6.78	20231024	3100	-36.97	20230217	1830	6.78	20231024	2.64	N	050760	500	81 억	168338	N	N	N	N
14	20231030	120511	57	100.00	KOSDAQ		화학	N	N	N	N	N	1938	6	2	0.31	11290428	5798	61.32	1900	1990	1900	2510	1353	1932	1947.30	1.03	-8	1976	1954	1943	1921	1910	1948	1915	82	578	500	1310	1	1	16334678	317	-11.20	0.46	12	0.04	-173.00	4179.00	3100	20230217	-37.48	1830	20231024	5.90	3100	-37.48	20230217	1830	5.90	20231024	3100	-37.48	20230217	1830	5.90	20231024	2.64	N	050760	500	81 억	168338	N	N	N	N
15	20231030	110513	57	100.00	KOSDAQ		화학	N	N	N	N	N	1958	26	2	1.35	10388684	5334	56.41	1900	1990	1900	2510	1353	1932	1947.63	1.03	382	1976	1954	1943	1921	1910	1948	1915	82	578	500	1310	1	1	16334678	320	-11.32	0.47	12	0.03	-173.00	4179.00	3100	20230217	-36.84	1830	20231024	6.99	3100	-36.84	20230217	1830	6.99	20231024	3100	-36.84	20230217	1830	6.99	20231024	2.64	N	050760	500	81 억	168338	N	N	N	N
16	20231030	100514	57	100.00	KOSDAQ		화학	N	N	N	N	N	1946	14	2	0.72	9631533	4945	52.30	1900	1990	1900	2510	1353	1932	1947.73	1.03	769	1976	1954	1943	1921	1910	1948	1915	82	578	500	1310	1	1	16334678	318	-11.25	0.47	12	0.03	-173.00	4179.00	3100	20230217	-37.23	1830	20231024	6.34	3100	-37.23	20230217	1830	6.34	20231024	3100	-37.23	20230217	1830	6.34	20231024	2.64	N	050760	500	81 억	168338	N	N	N	N
17	20231030	090509	57	100.00	KOSDAQ		화학	N	N	N	N	N	1990	58	2	3.00	2232038	1143	12.09	1900	1990	1900	2510	1353	1932	1952.79	1.03	-4	1976	1954	1943	1921	1910	1948	1915	82	578	500	1310	1	1	16334678	325	-11.50	0.48	12	0.01	-173.00	4179.00	3100	20230217	-35.81	1830	20231024	8.74	3100	-35.81	20230217	1830	8.74	20231024	3100	-35.81	20230217	1830	8.74	20231024	2.64	N	050760	500	81 억	168338	N	N	N	N
18	20231027	160442	57	100.00	KOSDAQ		화학	N	N	N	N	N	1932	-20	5	-1.02	18261237	9404	101.77	1932	1965	1932	2535	1367	1952	1941.86	1.04	-2141	2042	1997	1960	1915	1878	1978	1896	82	583	500	1320	1	1	16334678	316	-11.17	0.46	12	0.06	-173.00	4179.00	3100	20230217	-37.68	1830	20231024	5.57	3100	-37.68	20230217	1830	5.57	20231024	3100	-37.68	20230217	1830	5.57	20231024	2.66	N	050760	500	81 억	170479	N	N	N	N
19	20231027	150511	57	100.00	KOSDAQ		화학	N	N	N	N	N	1951	-1	5	-0.05	15323730	7887	85.36	1932	1965	1932	2535	1367	1952	1942.91	1.04	-1302	2042	1997	1960	1915	1878	1978	1896	82	583	500	1320	1	1	16334678	319	-11.28	0.47	12	0.05	-173.00	4179.00	3100	20230217	-37.06	1830	20231024	6.61	3100	-37.06	20230217	1830	6.61	20231024	3100	-37.06	20230217	1830	6.61	20231024	2.66	N	050760	500	81 억	170479	N	N	N	N
20	20231027	140510	57	100.00	KOSDAQ		화학	N	N	N	N	N	1952	0	3	0.00	12960736	6669	72.18	1932	1965	1932	2535	1367	1952	1943.43	1.04	-1172	2042	1997	1960	1915	1878	1978	1896	82	583	500	1320	1	1	16334678	319	-11.28	0.47	12	0.04	-173.00	4179.00	3100	20230217	-37.03	1830	20231024	6.67	3100	-37.03	20230217	1830	6.67	20231024	3100	-37.03	20230217	1830	6.67	20231024	2.66	N	050760	500	81 억	170479	N	N	N	N
21	20231027	130503	57	100.00	KOSDAQ		화학	N	N	N	N	N	1956	4	2	0.20	7418265	3815	41.29	1932	1965	1932	2535	1367	1952	1944.50	1.04	-833	2042	1997	1960	1915	1878	1978	1896	82	583	500	1320	1	1	16334678	320	-11.31	0.47	12	0.02	-173.00	4179.00	3100	20230217	-36.90	1830	20231024	6.89	3100	-36.90	20230217	1830	6.89	20231024	3100	-36.90	20230217	1830	6.89	20231024	2.66	N	050760	500	81 억	170479	N	N	N	N
22	20231027	120513	57	100.00	KOSDAQ		화학	N	N	N	N	N	1962	10	2	0.51	2753445	1419	15.36	1932	1965	1932	2535	1367	1952	1940.41	1.04	-194	2042	1997	1960	1915	1878	1978	1896	82	583	500	1320	1	1	16334678	320	-11.34	0.47	12	0.01	-173.00	4179.00	3100	20230217	-36.71	1830	20231024	7.21	3100	-36.71	20230217	1830	7.21	20231024	3100	-36.71	20230217	1830	7.21	20231024	2.66	N	050760	500	81 억	170479	N	N	N	N
23	20231027	110517	57	100.00	KOSDAQ		화학	N	N	N	N	N	1962	10	2	0.51	2416052	1246	13.48	1932	1965	1932	2535	1367	1952	1939.05	1.04	-96	2042	1997	1960	1915	1878	1978	1896	82	583	500	1320	1	1	16334678	320	-11.34	0.47	12	0.01	-173.00	4179.00	3100	20230217	-36.71	1830	20231024	7.21	3100	-36.71	20230217	1830	7.21	20231024	3100	-36.71	20230217	1830	7.21	20231024	2.66	N	050760	500	81 억	170479	N	N	N	N
24	20231027	100510	57	100.00	KOSDAQ		화학	N	N	N	N	N	1963	11	2	0.56	2337572	1206	13.05	1932	1965	1932	2535	1367	1952	1938.29	1.04	-56	2042	1997	1960	1915	1878	1978	1896	82	583	500	1320	1	1	16334678	321	-11.35	0.47	12	0.01	-173.00	4179.00	3100	20230217	-36.68	1830	20231024	7.27	3100	-36.68	20230217	1830	7.27	20231024	3100	-36.68	20230217	1830	7.27	20231024	2.66	N	050760	500	81 억	170479	N	N	N	N
25	20231027	090508	57	100.00	KOSDAQ		화학	N	N	N	N	N	1965	13	2	0.67	1266435	654	7.08	1932	1965	1932	2535	1367	1952	1936.44	1.04	424	2042	1997	1960	1915	1878	1978	1896	82	583	500	1320	1	1	16334678	321	-11.36	0.47	12	0.00	-173.00	4179.00	3100	20230217	-36.61	1830	20231024	7.38	3100	-36.61	20230217	1830	7.38	20231024	3100	-36.61	20230217	1830	7.38	20231024	2.66	N	050760	500	81 억	170479	N	N	N	N
26	20231026	160503	57	100.00	KOSDAQ		화학	N	N	N	N	N	1952	-30	5	-1.51	18043586	9236	29.45	1976	2005	1923	2575	1388	1982	1953.61	1.06	-3266	2077	2029	1951	1903	1825	2053	1927	82	593	500	1340	1	1	16334678	319	-11.28	0.47	12	0.06	-173.00	4179.00	3100	20230217	-37.03	1830	20231024	6.67	3100	-37.03	20230217	1830	6.67	20231024	3100	-37.03	20230217	1830	6.67	20231024	2.64	N	050760	500	81 억	173729	N	N	N	N
27	20231026	150503	57	100.00	KOSDAQ		화학	N	N	N	N	N	1946	-36	5	-1.82	15710590	8034	25.62	1976	2005	1924	2575	1388	1982	1955.51	1.06	-2681	2077	2029	1951	1903	1825	2053	1927	82	593	500	1340	1	1	16334678	318	-11.25	0.47	12	0.05	-173.00	4179.00	3100	20230217	-37.23	1830	20231024	6.34	3100	-37.23	20230217	1830	6.34	20231024	3100	-37.23	20230217	1830	6.34	20231024	2.64	N	050760	500	81 억	173729	N	N	N	N
28	20231026	140505	57	100.00	KOSDAQ		화학	N	N	N	N	N	1935	-47	5	-2.37	12936237	6597	21.04	1976	2005	1932	2575	1388	1982	1960.93	1.06	-2317	2077	2029	1951	1903	1825	2053	1927	82	593	500	1340	1	1	16334678	316	-11.18	0.46	12	0.04	-173.00	4179.00	3100	20230217	-37.58	1830	20231024	5.74	3100	-37.58	20230217	1830	5.74	20231024	3100	-37.58	20230217	1830	5.74	20231024	2.64	N	050760	500	81 억	173729	N	N	N	N
29	20231026	130503	57	100.00	KOSDAQ		화학	N	N	N	N	N	1954	-28	5	-1.41	12786447	6520	20.79	1976	2005	1932	2575	1388	1982	1961.11	1.06	-2285	2077	2029	1951	1903	1825	2053	1927	82	593	500	1340	1	1	16334678	319	-11.29	0.47	12	0.04	-173.00	4179.00	3100	20230217	-36.97	1830	20231024	6.78	3100	-36.97	20230217	1830	6.78	20231024	3100	-36.97	20230217	1830	6.78	20231024	2.64	N	050760	500	81 억	173729	N	N	N	N
30	20231026	120503	57	100.00	KOSDAQ		화학	N	N	N	N	N	1963	-19	5	-0.96	12658046	6454	20.58	1976	2005	1932	2575	1388	1982	1961.27	1.06	-2265	2077	2029	1951	1903	1825	2053	1927	82	593	500	1340	1	1	16334678	321	-11.35	0.47	12	0.04	-173.00	4179.00	3100	20230217	-36.68	1830	20231024	7.27	3100	-36.68	20230217	1830	7.27	20231024	3100	-36.68	20230217	1830	7.27	20231024	2.64	N	050760	500	81 억	173729	N	N	N	N
31	20231026	110507	57	100.00	KOSDAQ		화학	N	N	N	N	N	1969	-13	5	-0.66	10502726	5343	17.04	1976	2005	1932	2575	1388	1982	1965.70	1.06	-1586	2077	2029	1951	1903	1825	2053	1927	82	593	500	1340	1	1	16334678	322	-11.38	0.47	12	0.03	-173.00	4179.00	3100	20230217	-36.48	1830	20231024	7.60	3100	-36.48	20230217	1830	7.60	20231024	3100	-36.48	20230217	1830	7.60	20231024	2.64	N	050760	500	81 억	173729	N	N	N	N
32	20231026	100507	57	100.00	KOSDAQ		화학	N	N	N	N	N	1969	-13	5	-0.66	9905458	5038	16.07	1976	2005	1932	2575	1388	1982	1966.15	1.06	-1321	2077	2029	1951	1903	1825	2053	1927	82	593	500	1340	1	1	16334678	322	-11.38	0.47	12	0.03	-173.00	4179.00	3100	20230217	-36.48	1830	20231024	7.60	3100	-36.48	20230217	1830	7.60	20231024	3100	-36.48	20230217	1830	7.60	20231024	2.64	N	050760	500	81 억	173729	N	N	N	N
33	20231026	090505	57	100.00	KOSDAQ		화학	N	N	N	N	N	1988	6	2	0.30	5348871	2705	8.63	1976	2005	1959	2575	1388	1982	1977.40	1.06	38	2077	2029	1951	1903	1825	2053	1927	82	593	500	1340	1	1	16334678	325	-11.49	0.48	12	0.02	-173.00	4179.00	3100	20230217	-35.87	1830	20231024	8.63	3100	-35.87	20230217	1830	8.63	20231024	3100	-35.87	20230217	1830	8.63	20231024	2.64	N	050760	500	81 억	173729	N	N	N	N
34	20231025	160506	57	100.00	KOSDAQ		화학	N	N	N	N	N	1982	97	2	5.15	61050332	31191	179.04	1884	1999	1873	2450	1320	1885	1957.30	1.08	-1964	1921	1902	1866	1847	1811	1912	1857	82	565	500	1280	1	1	16334678	324	-11.46	0.47	12	0.19	-173.00	4179.00	3100	20230217	-36.06	1830	20231024	8.31	3100	-36.06	20230217	1830	8.31	20231024	3100	-36.06	20230217	1830	8.31	20231024	2.47	N	050760	500	81 억	175692	N	N	N	N
35	20231025	150506	57	100.00	KOSDAQ		화학	N	N	N	N	N	1950	65	2	3.45	57187383	29216	167.71	1884	1999	1873	2450	1320	1885	1957.40	1.08	-1824	1921	1902	1866	1847	1811	1912	1857	82	565	500	1280	1	1	16334678	319	-11.27	0.47	12	0.18	-173.00	4179.00	3100	20230217	-37.10	1830	20231024	6.56	3100	-37.10	20230217	1830	6.56	20231024	3100	-37.10	20230217	1830	6.56	20231024	2.47	N	050760	500	81 억	175692	N	N	N	N
36	20231025	140503	57	100.00	KOSDAQ		화학	N	N	N	N	N	1940	55	2	2.92	54164588	27664	158.80	1884	1999	1873	2450	1320	1885	1957.94	1.08	-1708	1921	1902	1866	1847	1811	1912	1857	82	565	500	1280	1	1	16334678	317	-11.21	0.46	12	0.17	-173.00	4179.00	3100	20230217	-37.42	1830	20231024	6.01	3100	-37.42	20230217	1830	6.01	20231024	3100	-37.42	20230217	1830	6.01	20231024	2.47	N	050760	500	81 억	175692	N	N	N	N
37	20231025	130504	57	100.00	KOSDAQ		화학	N	N	N	N	N	1962	77	2	4.08	53955948	27557	158.18	1884	1999	1873	2450	1320	1885	1957.98	1.08	-1693	1921	1902	1866	1847	1811	1912	1857	82	565	500	1280	1	1	16334678	320	-11.34	0.47	12	0.17	-173.00	4179.00	3100	20230217	-36.71	1830	20231024	7.21	3100	-36.71	20230217	1830	7.21	20231024	3100	-36.71	20230217	1830	7.21	20231024	2.47	N	050760	500	81 억	175692	N	N	N	N
38	20231025	120503	57	100.00	KOSDAQ		화학	N	N	N	N	N	1953	68	2	3.61	53820704	27488	157.79	1884	1999	1873	2450	1320	1885	1957.97	1.08	-1671	1921	1902	1866	1847	1811	1912	1857	82	565	500	1280	1	1	16334678	319	-11.29	0.47	12	0.17	-173.00	4179.00	3100	20230217	-37.00	1830	20231024	6.72	3100	-37.00	20230217	1830	6.72	20231024	3100	-37.00	20230217	1830	6.72	20231024	2.47	N	050760	500	81 억	175692	N	N	N	N
39	20231025	110503	57	100.00	KOSDAQ		화학	N	N	N	N	N	1990	105	2	5.57	49550627	25318	145.33	1884	1999	1873	2450	1320	1885	1957.13	1.08	-1611	1921	1902	1866	1847	1811	1912	1857	82	565	500	1280	1	1	16334678	325	-11.50	0.48	12	0.15	-173.00	4179.00	3100	20230217	-35.81	1830	20231024	8.74	3100	-35.81	20230217	1830	8.74	20231024	3100	-35.81	20230217	1830	8.74	20231024	2.47	N	050760	500	81 억	175692	N	N	N	N
40	20231025	100503	57	100.00	KOSDAQ		화학	N	N	N	N	N	1969	84	2	4.46	24786890	12841	73.71	1884	1970	1873	2450	1320	1885	1930.29	1.08	-1523	1921	1902	1866	1847	1811	1912	1857	82	565	500	1280	1	1	16334678	322	-11.38	0.47	12	0.08	-173.00	4179.00	3100	20230217	-36.48	1830	20231024	7.60	3100	-36.48	20230217	1830	7.60	20231024	3100	-36.48	20230217	1830	7.60	20231024	2.47	N	050760	500	81 억	175692	N	N	N	N
41	20231025	090501	57	100.00	KOSDAQ		화학	N	N	N	N	N	1907	22	2	1.17	4037866	2142	12.30	1884	1925	1873	2450	1320	1885	1885.09	1.08	-700	1921	1902	1866	1847	1811	1912	1857	82	565	500	1280	1	1	16334678	312	-11.02	0.46	12	0.01	-173.00	4179.00	3100	20230217	-38.48	1830	20231024	4.21	3100	-38.48	20230217	1830	4.21	20231024	3100	-38.48	20230217	1830	4.21	20231024	2.47	N	050760	500	81 억	175692	N	N	N	N
42	20231024	160452	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1885	18	2	0.96	32153915	17390	44.24	1885	1885	1830	2425	1307	1867	1848.78	1.09	-1875	1929	1898	1866	1835	1803	1913	1850	82	558	500	1260	1	1	16334678	308	-10.90	0.45	12	0.11	-173.00	4179.00	3100	20230217	-39.19	1830	20231024	3.01	3100	-39.19	20230217	1830	3.01	20231024	3100	-39.19	20230217	1830	3.01	20231024	2.42	N	050760	500	81 억	177567	N	N	N	N
43	20231024	150500	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1859	-8	5	-0.43	28639057	15517	39.48	1885	1885	1830	2425	1307	1867	1845.38	1.09	-1858	1929	1898	1866	1835	1803	1913	1850	82	558	500	1260	1	1	16334678	304	-10.75	0.44	12	0.09	-173.00	4179.00	3100	20230217	-40.03	1830	20231024	1.58	3100	-40.03	20230217	1830	1.58	20231024	3100	-40.03	20230217	1830	1.58	20231024	2.42	N	050760	500	81 억	177567	N	N	N	N
44	20231024	140451	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1859	-8	5	-0.43	18515298	10044	25.55	1885	1885	1830	2425	1307	1867	1842.94	1.09	150	1929	1898	1866	1835	1803	1913	1850	82	558	500	1260	1	1	16334678	304	-10.75	0.44	12	0.06	-173.00	4179.00	3100	20230217	-40.03	1830	20231024	1.58	3100	-40.03	20230217	1830	1.58	20231024	3100	-40.03	20230217	1830	1.58	20231024	2.42	N	050760	500	81 억	177567	N	N	N	N
45	20231024	130458	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1849	-18	5	-0.96	16569409	8988	22.87	1885	1885	1830	2425	1307	1867	1842.97	1.09	409	1929	1898	1866	1835	1803	1913	1850	82	558	500	1260	1	1	16334678	302	-10.69	0.44	12	0.06	-173.00	4179.00	3100	20230217	-40.35	1830	20231024	1.04	3100	-40.35	20230217	1830	1.04	20231024	3100	-40.35	20230217	1830	1.04	20231024	2.42	N	050760	500	81 억	177567	N	N	N	N
46	20231024	120502	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1842	-25	5	-1.34	7920845	4284	10.90	1885	1885	1830	2425	1307	1867	1848.05	1.09	-1365	1929	1898	1866	1835	1803	1913	1850	82	558	500	1260	1	1	16334678	301	-10.65	0.44	12	0.03	-173.00	4179.00	3100	20230217	-40.58	1830	20231024	0.66	3100	-40.58	20230217	1830	0.66	20231024	3100	-40.58	20230217	1830	0.66	20231024	2.42	N	050760	500	81 억	177567	N	N	N	N
47	20231024	110458	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1859	-8	5	-0.43	7681147	4154	10.57	1885	1885	1830	2425	1307	1867	1848.19	1.09	-1351	1929	1898	1866	1835	1803	1913	1850	82	558	500	1260	1	1	16334678	304	-10.75	0.44	12	0.03	-173.00	4179.00	3100	20230217	-40.03	1830	20231024	1.58	3100	-40.03	20230217	1830	1.58	20231024	3100	-40.03	20230217	1830	1.58	20231024	2.42	N	050760	500	81 억	177567	N	N	N	N
48	20231024	100453	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1861	-6	5	-0.32	6551229	3542	9.01	1885	1885	1830	2425	1307	1867	1848.54	1.09	-785	1929	1898	1866	1835	1803	1913	1850	82	558	500	1260	1	1	16334678	304	-10.76	0.45	12	0.02	-173.00	4179.00	3100	20230217	-39.97	1830	20231024	1.69	3100	-39.97	20230217	1830	1.69	20231024	3100	-39.97	20230217	1830	1.69	20231024	2.42	N	050760	500	81 억	177567	N	N	N	N
49	20231024	090457	57	100.00	KOSDAQ		화학	N	N	N	N	N	1866	-1	5	-0.05	1151886	613	1.56	1885	1885	1866	2425	1307	1867	1884.95	1.09	-1	1929	1898	1866	1835	1803	1913	1850	82	558	500	1260	1	1	16334678	305	-10.79	0.45	12	0.00	-173.00	4179.00	3100	20230217	-39.81	1831	20231019	1.91	3100	-39.81	20230217	1831	1.91	20231019	3100	-39.81	20230217	1831	1.91	20231019	2.42	N	050760	500	81 억	177567	N	N	N	N
50	20231023	160450	57	100.00	KOSDAQ		화학	N	N	N	N	N	1867	-13	5	-0.69	72275247	39059	148.34	1842	1897	1834	2440	1316	1880	1850.41	1.10	-1644	1945	1912	1876	1843	1807	1894	1825	82	560	500	1270	1	1	16334678	305	-10.79	0.45	12	0.24	-173.00	4179.00	3100	20230217	-39.77	1831	20231019	1.97	3100	-39.77	20230217	1831	1.97	20231019	3100	-39.77	20230217	1831	1.97	20231019	2.43	N	050760	500	81 억	179211	N	N	N	N
51	20231023	150452	57	100.00	KOSDAQ		화학	N	N	N	N	N	1875	-5	5	-0.27	69762404	37713	143.23	1842	1897	1834	2440	1316	1880	1849.82	1.10	-1644	1945	1912	1876	1843	1807	1894	1825	82	560	500	1270	1	1	16334678	306	-10.84	0.45	12	0.23	-173.00	4179.00	3100	20230217	-39.52	1831	20231019	2.40	3100	-39.52	20230217	1831	2.40	20231019	3100	-39.52	20230217	1831	2.40	20231019	2.43	N	050760	500	81 억	179211	N	N	N	N
52	20231023	140451	57	100.00	KOSDAQ		화학	N	N	N	N	N	1873	-7	5	-0.37	64641855	34939	132.70	1842	1897	1842	2440	1316	1880	1850.13	1.10	-1196	1945	1912	1876	1843	1807	1894	1825	82	560	500	1270	1	1	16334678	306	-10.83	0.45	12	0.21	-173.00	4179.00	3100	20230217	-39.58	1831	20231019	2.29	3100	-39.58	20230217	1831	2.29	20231019	3100	-39.58	20230217	1831	2.29	20231019	2.43	N	050760	500	81 억	179211	N	N	N	N
53	20231023	130454	57	100.00	KOSDAQ		화학	N	N	N	N	N	1846	-34	5	-1.81	59270043	32035	121.67	1842	1897	1842	2440	1316	1880	1850.17	1.10	-934	1945	1912	1876	1843	1807	1894	1825	82	560	500	1270	1	1	16334678	302	-10.67	0.44	12	0.20	-173.00	4179.00	3100	20230217	-40.45	1831	20231019	0.82	3100	-40.45	20230217	1831	0.82	20231019	3100	-40.45	20230217	1831	0.82	20231019	2.43	N	050760	500	81 억	179211	N	N	N	N
54	20231023	120450	57	100.00	KOSDAQ		화학	N	N	N	N	N	1848	-32	5	-1.70	46753097	25265	95.96	1842	1897	1842	2440	1316	1880	1850.51	1.10	-526	1945	1912	1876	1843	1807	1894	1825	82	560	500	1270	1	1	16334678	302	-10.68	0.44	12	0.15	-173.00	4179.00	3100	20230217	-40.39	1831	20231019	0.93	3100	-40.39	20230217	1831	0.93	20231019	3100	-40.39	20230217	1831	0.93	20231019	2.43	N	050760	500	81 억	179211	N	N	N	N
55	20231023	110449	57	100.00	KOSDAQ		화학	N	N	N	N	N	1880	0	3	0.00	42893603	23201	88.12	1842	1880	1842	2440	1316	1880	1848.78	1.10	-363	1945	1912	1876	1843	1807	1894	1825	82	560	500	1270	1	1	16334678	307	-10.87	0.45	12	0.14	-173.00	4179.00	3100	20230217	-39.35	1831	20231019	2.68	3100	-39.35	20230217	1831	2.68	20231019	3100	-39.35	20230217	1831	2.68	20231019	2.43	N	050760	500	81 억	179211	N	N	N	N
56	20231023	100445	57	100.00	KOSDAQ		화학	N	N	N	N	N	1845	-35	5	-1.86	31906471	17263	65.56	1842	1879	1842	2440	1316	1880	1848.26	1.10	-166	1945	1912	1876	1843	1807	1894	1825	82	560	500	1270	1	1	16334678	301	-10.66	0.44	12	0.11	-173.00	4179.00	3100	20230217	-40.48	1831	20231019	0.76	3100	-40.48	20230217	1831	0.76	20231019	3100	-40.48	20230217	1831	0.76	20231019	2.43	N	050760	500	81 억	179211	N	N	N	N
57	20231023	090455	57	100.00	KOSDAQ		화학	N	N	N	N	N	1858	-22	5	-1.17	1713076	930	3.53	1842	1858	1842	2440	1316	1880	1842.02	1.10	-1	1945	1912	1876	1843	1807	1894	1825	82	560	500	1270	1	1	16334678	303	-10.74	0.44	12	0.01	-173.00	4179.00	3100	20230217	-40.06	1831	20231019	1.47	3100	-40.06	20230217	1831	1.47	20231019	3100	-40.06	20230217	1831	1.47	20231019	2.43	N	050760	500	81 억	179211	N	N	N	N
58	20231020	160449	57	100.00	KOSDAQ		화학	N	N	N	N	N	1880	-29	5	-1.52	49393632	26330	147.43	1905	1909	1840	2480	1337	1909	1875.95	1.11	-2162	1961	1935	1883	1857	1805	1948	1870	82	571	500	1290	1	1	16334678	307	-10.87	0.45	12	0.16	-173.00	4179.00	3100	20230217	-39.35	1831	20231019	2.68	3100	-39.35	20230217	1831	2.68	20231019	3100	-39.35	20230217	1831	2.68	20231019	2.43	N	050760	500	81 억	181373	N	N	N	N
59	20231020	150449	57	100.00	KOSDAQ		화학	N	N	N	N	N	1889	-20	5	-1.05	44655952	23810	133.32	1905	1909	1840	2480	1337	1909	1875.51	1.11	-2161	1961	1935	1883	1857	1805	1948	1870	82	571	500	1290	1	1	16334678	309	-10.92	0.45	12	0.15	-173.00	4179.00	3100	20230217	-39.06	1831	20231019	3.17	3100	-39.06	20230217	1831	3.17	20231019	3100	-39.06	20230217	1831	3.17	20231019	2.43	N	050760	500	81 억	181373	N	N	N	N
60	20231020	140452	57	100.00	KOSDAQ		화학	N	N	N	N	N	1892	-17	5	-0.89	37982196	20266	113.48	1905	1909	1840	2480	1337	1909	1874.18	1.11	-1602	1961	1935	1883	1857	1805	1948	1870	82	571	500	1290	1	1	16334678	309	-10.94	0.45	12	0.12	-173.00	4179.00	3100	20230217	-38.97	1831	20231019	3.33	3100	-38.97	20230217	1831	3.33	20231019	3100	-38.97	20230217	1831	3.33	20231019	2.43	N	050760	500	81 억	181373	N	N	N	N
61	20231020	130439	57	100.00	KOSDAQ		화학	N	N	N	N	N	1865	-44	5	-2.30	37564763	20044	112.23	1905	1909	1840	2480	1337	1909	1874.12	1.11	-1451	1961	1935	1883	1857	1805	1948	1870	82	571	500	1290	1	1	16334678	305	-10.78	0.45	12	0.12	-173.00	4179.00	3100	20230217	-39.84	1831	20231019	1.86	3100	-39.84	20230217	1831	1.86	20231019	3100	-39.84	20230217	1831	1.86	20231019	2.43	N	050760	500	81 억	181373	N	N	N	N
62	20231020	120446	57	100.00	KOSDAQ		화학	N	N	N	N	N	1865	-44	5	-2.30	35190009	18773	105.12	1905	1909	1840	2480	1337	1909	1874.50	1.11	-1282	1961	1935	1883	1857	1805	1948	1870	82	571	500	1290	1	1	16334678	305	-10.78	0.45	12	0.11	-173.00	4179.00	3100	20230217	-39.84	1831	20231019	1.86	3100	-39.84	20230217	1831	1.86	20231019	3100	-39.84	20230217	1831	1.86	20231019	2.43	N	050760	500	81 억	181373	N	N	N	N
63	20231020	110451	57	100.00	KOSDAQ		화학	N	N	N	N	N	1865	-44	5	-2.30	32249271	17188	96.24	1905	1909	1840	2480	1337	1909	1876.27	1.11	-894	1961	1935	1883	1857	1805	1948	1870	82	571	500	1290	1	1	16334678	305	-10.78	0.45	12	0.11	-173.00	4179.00	3100	20230217	-39.84	1831	20231019	1.86	3100	-39.84	20230217	1831	1.86	20231019	3100	-39.84	20230217	1831	1.86	20231019	2.43	N	050760	500	81 억	181373	N	N	N	N
64	20231020	100446	57	100.00	KOSDAQ		화학	N	N	N	N	N	1848	-61	5	-3.20	23247754	12348	69.14	1905	1909	1840	2480	1337	1909	1882.71	1.11	-1275	1961	1935	1883	1857	1805	1948	1870	82	571	500	1290	1	1	16334678	302	-10.68	0.44	12	0.08	-173.00	4179.00	3100	20230217	-40.39	1831	20231019	0.93	3100	-40.39	20230217	1831	0.93	20231019	3100	-40.39	20230217	1831	0.93	20231019	2.43	N	050760	500	81 억	181373	N	N	N	N
65	20231020	090448	57	100.00	KOSDAQ		화학	N	N	N	N	N	1885	-24	5	-1.26	11309477	5936	33.24	1905	1909	1861	2480	1337	1909	1905.24	1.11	-11	1961	1935	1883	1857	1805	1948	1870	82	571	500	1290	1	1	16334678	308	-10.90	0.45	12	0.04	-173.00	4179.00	3100	20230217	-39.19	1831	20231019	2.95	3100	-39.19	20230217	1831	2.95	20231019	3100	-39.19	20230217	1831	2.95	20231019	2.43	N	050760	500	81 억	181373	N	N	N	N
66	20231019	160445	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1909	29	2	1.54	33382326	17848	159.53	1880	1909	1831	2440	1316	1880	1870.20	1.13	-2886	1946	1912	1891	1857	1836	1902	1847	82	560	500	1270	1	1	16334678	312	-11.03	0.46	12	0.11	-173.00	4179.00	3100	20230217	-38.42	1831	20231019	4.26	3100	-38.42	20230217	1831	4.26	20231019	3100	-38.42	20230217	1831	4.26	20231019	2.41	N	050760	500	81 억	184260	N	N	N	N
67	20231019	150443	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1879	-1	5	-0.05	26911993	14443	129.09	1880	1880	1831	2440	1316	1880	1862.97	1.13	-2886	1946	1912	1891	1857	1836	1902	1847	82	560	500	1270	1	1	16334678	307	-10.86	0.45	12	0.09	-173.00	4179.00	3100	20230217	-39.39	1831	20231019	2.62	3100	-39.39	20230217	1831	2.62	20231019	3100	-39.39	20230217	1831	2.62	20231019	2.41	N	050760	500	81 억	184260	N	N	N	N
68	20231019	140446	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1878	-2	5	-0.11	24845927	13327	119.12	1880	1880	1831	2440	1316	1880	1863.97	1.13	-2614	1946	1912	1891	1857	1836	1902	1847	82	560	500	1270	1	1	16334678	307	-10.86	0.45	12	0.08	-173.00	4179.00	3100	20230217	-39.42	1831	20231019	2.57	3100	-39.42	20230217	1831	2.57	20231019	3100	-39.42	20230217	1831	2.57	20231019	2.41	N	050760	500	81 억	184260	N	N	N	N
69	20231019	130441	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1840	-40	5	-2.13	20594592	11018	98.48	1880	1880	1840	2440	1316	1880	1868.87	1.13	-2003	1946	1912	1891	1857	1836	1902	1847	82	560	500	1270	1	1	16334678	301	-10.64	0.44	12	0.07	-173.00	4179.00	3100	20230217	-40.65	1840	20231019	0.00	3100	-40.65	20230217	1840	0.00	20231019	3100	-40.65	20230217	1840	0.00	20231019	2.41	N	050760	500	81 억	184260	N	N	N	N
70	20231019	120445	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1865	-15	5	-0.80	19815376	10596	94.71	1880	1880	1844	2440	1316	1880	1869.79	1.13	-1713	1946	1912	1891	1857	1836	1902	1847	82	560	500	1270	1	1	16334678	305	-10.78	0.45	12	0.06	-173.00	4179.00	3100	20230217	-39.84	1844	20231019	1.14	3100	-39.84	20230217	1844	1.14	20231019	3100	-39.84	20230217	1844	1.14	20231019	2.41	N	050760	500	81 억	184260	N	N	N	N
71	20231019	110444	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1851	-29	5	-1.54	16987623	9076	81.12	1880	1880	1851	2440	1316	1880	1871.42	1.13	-1304	1946	1912	1891	1857	1836	1902	1847	82	560	500	1270	1	1	16334678	302	-10.70	0.44	12	0.06	-173.00	4179.00	3100	20230217	-40.29	1851	20231019	0.00	3100	-40.29	20230217	1851	0.00	20231019	3100	-40.29	20230217	1851	0.00	20231019	2.41	N	050760	500	81 억	184260	N	N	N	N
72	20231019	100441	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1853	-27	5	-1.44	16301954	8706	77.82	1880	1880	1853	2440	1316	1880	1872.23	1.13	-1265	1946	1912	1891	1857	1836	1902	1847	82	560	500	1270	1	1	16334678	303	-10.71	0.44	12	0.05	-173.00	4179.00	3100	20230217	-40.23	1853	20231019	0.00	3100	-40.23	20230217	1853	0.00	20231019	3100	-40.23	20230217	1853	0.00	20231019	2.41	N	050760	500	81 억	184260	N	N	N	N
73	20231019	090445	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1880	0	3	0.00	11729547	6250	55.86	1880	1880	1862	2440	1316	1880	1876.56	1.13	-948	1946	1912	1891	1857	1836	1902	1847	82	560	500	1270	1	1	16334678	307	-10.87	0.45	12	0.04	-173.00	4179.00	3100	20230217	-39.35	1862	20231019	0.97	3100	-39.35	20230217	1862	0.97	20231019	3100	-39.35	20230217	1862	0.97	20231019	2.41	N	050760	500	81 억	184260	N	N	N	N
74	20231018	160447	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1880	-36	5	-1.88	20160967	10645	29.22	1923	1925	1870	2490	1342	1916	1893.94	1.14	-2012	1938	1927	1913	1902	1888	1932	1907	82	574	500	1300	1	1	16334678	307	-10.87	0.45	12	0.07	-173.00	4179.00	3100	20230217	-39.35	1870	20231018	0.53	3100	-39.35	20230217	1870	0.53	20231018	3100	-39.35	20230217	1870	0.53	20231018	2.42	N	050760	500	81 억	186272	N	N	N	N
75	20231018	150441	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1914	-2	5	-0.10	18277065	9643	26.47	1923	1925	1870	2490	1342	1916	1895.37	1.14	-2012	1938	1927	1913	1902	1888	1932	1907	82	574	500	1300	1	1	16334678	313	-11.06	0.46	12	0.06	-173.00	4179.00	3100	20230217	-38.26	1870	20231018	2.35	3100	-38.26	20230217	1870	2.35	20231018	3100	-38.26	20230217	1870	2.35	20231018	2.42	N	050760	500	81 억	186272	N	N	N	N
76	20231018	140437	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1888	-28	5	-1.46	15817017	8339	22.89	1923	1925	1870	2490	1342	1916	1896.75	1.14	-1715	1938	1927	1913	1902	1888	1932	1907	82	574	500	1300	1	1	16334678	308	-10.91	0.45	12	0.05	-173.00	4179.00	3100	20230217	-39.10	1870	20231018	0.96	3100	-39.10	20230217	1870	0.96	20231018	3100	-39.10	20230217	1870	0.96	20231018	2.42	N	050760	500	81 억	186272	N	N	N	N
77	20231018	130436	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1897	-19	5	-0.99	15339359	8086	22.19	1923	1925	1870	2490	1342	1916	1897.03	1.14	-1697	1938	1927	1913	1902	1888	1932	1907	82	574	500	1300	1	1	16334678	310	-10.97	0.45	12	0.05	-173.00	4179.00	3100	20230217	-38.81	1870	20231018	1.44	3100	-38.81	20230217	1870	1.44	20231018	3100	-38.81	20230217	1870	1.44	20231018	2.42	N	050760	500	81 억	186272	N	N	N	N
78	20231018	120443	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1886	-30	5	-1.57	14279515	7527	20.66	1923	1925	1870	2490	1342	1916	1897.11	1.14	-1192	1938	1927	1913	1902	1888	1932	1907	82	574	500	1300	1	1	16334678	308	-10.90	0.45	12	0.05	-173.00	4179.00	3100	20230217	-39.16	1870	20231018	0.86	3100	-39.16	20230217	1870	0.86	20231018	3100	-39.16	20230217	1870	0.86	20231018	2.42	N	050760	500	81 억	186272	N	N	N	N
79	20231018	110439	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1890	-26	5	-1.36	10606740	5583	15.32	1923	1925	1870	2490	1342	1916	1899.83	1.14	-648	1938	1927	1913	1902	1888	1932	1907	82	574	500	1300	1	1	16334678	309	-10.92	0.45	12	0.03	-173.00	4179.00	3100	20230217	-39.03	1870	20231018	1.07	3100	-39.03	20230217	1870	1.07	20231018	3100	-39.03	20230217	1870	1.07	20231018	2.42	N	050760	500	81 억	186272	N	N	N	N
80	20231018	100442	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1885	-31	5	-1.62	7824473	4111	11.28	1923	1925	1870	2490	1342	1916	1903.30	1.14	-589	1938	1927	1913	1902	1888	1932	1907	82	574	500	1300	1	1	16334678	308	-10.90	0.45	12	0.03	-173.00	4179.00	3100	20230217	-39.19	1870	20231018	0.80	3100	-39.19	20230217	1870	0.80	20231018	3100	-39.19	20230217	1870	0.80	20231018	2.42	N	050760	500	81 억	186272	N	N	N	N
81	20231018	090439	57	100.00	KOSDAQ		화학	N	N	N	N	N	1904	-12	5	-0.63	2955582	1540	4.23	1923	1925	1904	2490	1342	1916	1919.21	1.14	-386	1938	1927	1913	1902	1888	1932	1907	82	574	500	1300	1	1	16334678	311	-11.01	0.46	12	0.01	-173.00	4179.00	3100	20230217	-38.58	1885	20230726	1.01	3100	-38.58	20230217	1885	1.01	20230726	3100	-38.58	20230217	1885	1.01	20230726	2.42	N	050760	500	81 억	186272	N	N	N	N
82	20231017	160441	57	100.00	KOSDAQ		화학	N	N	N	N	N	1916	1	2	0.05	69460380	36433	179.61	1910	1924	1899	2485	1341	1915	1906.52	1.15	-1995	1956	1935	1923	1902	1890	1929	1896	82	570	500	1300	1	1	16334678	313	-11.08	0.46	12	0.22	-173.00	4179.00	3100	20230217	-38.19	1885	20230726	1.64	3100	-38.19	20230217	1885	1.64	20230726	3100	-38.19	20230217	1885	1.64	20230726	2.42	N	050760	500	81 억	188267	N	N	N	N
83	20231017	150441	57	100.00	KOSDAQ		화학	N	N	N	N	N	1904	-11	5	-0.57	67070677	35185	173.45	1910	1924	1899	2485	1341	1915	1906.23	1.15	-1995	1956	1935	1923	1902	1890	1929	1896	82	570	500	1300	1	1	16334678	311	-11.01	0.46	12	0.22	-173.00	4179.00	3100	20230217	-38.58	1885	20230726	1.01	3100	-38.58	20230217	1885	1.01	20230726	3100	-38.58	20230217	1885	1.01	20230726	2.42	N	050760	500	81 억	188267	N	N	N	N
84	20231017	140442	57	100.00	KOSDAQ		화학	N	N	N	N	N	1905	-10	5	-0.52	43773895	22941	113.09	1910	1924	1903	2485	1341	1915	1908.11	1.15	-1976	1956	1935	1923	1902	1890	1929	1896	82	570	500	1300	1	1	16334678	311	-11.01	0.46	12	0.14	-173.00	4179.00	3100	20230217	-38.55	1885	20230726	1.06	3100	-38.55	20230217	1885	1.06	20230726	3100	-38.55	20230217	1885	1.06	20230726	2.42	N	050760	500	81 억	188267	N	N	N	N
85	20231017	130439	57	100.00	KOSDAQ		화학	N	N	N	N	N	1917	2	2	0.10	33286525	17439	85.97	1910	1924	1903	2485	1341	1915	1908.74	1.15	-1104	1956	1935	1923	1902	1890	1929	1896	82	570	500	1300	1	1	16334678	313	-11.08	0.46	12	0.11	-173.00	4179.00	3100	20230217	-38.16	1885	20230726	1.70	3100	-38.16	20230217	1885	1.70	20230726	3100	-38.16	20230217	1885	1.70	20230726	2.42	N	050760	500	81 억	188267	N	N	N	N
86	20231017	120441	57	100.00	KOSDAQ		화학	N	N	N	N	N	1905	-10	5	-0.52	28295749	14817	73.04	1910	1924	1903	2485	1341	1915	1909.68	1.15	-1042	1956	1935	1923	1902	1890	1929	1896	82	570	500	1300	1	1	16334678	311	-11.01	0.46	12	0.09	-173.00	4179.00	3100	20230217	-38.55	1885	20230726	1.06	3100	-38.55	20230217	1885	1.06	20230726	3100	-38.55	20230217	1885	1.06	20230726	2.42	N	050760	500	81 억	188267	N	N	N	N
87	20231017	110437	57	100.00	KOSDAQ		화학	N	N	N	N	N	1905	-10	5	-0.52	26266175	13751	67.79	1910	1924	1905	2485	1341	1915	1910.13	1.15	-978	1956	1935	1923	1902	1890	1929	1896	82	570	500	1300	1	1	16334678	311	-11.01	0.46	12	0.08	-173.00	4179.00	3100	20230217	-38.55	1885	20230726	1.06	3100	-38.55	20230217	1885	1.06	20230726	3100	-38.55	20230217	1885	1.06	20230726	2.42	N	050760	500	81 억	188267	N	N	N	N
88	20231017	100435	57	100.00	KOSDAQ		화학	N	N	N	N	N	1915	0	3	0.00	6269828	3279	16.16	1910	1924	1905	2485	1341	1915	1912.12	1.15	-920	1956	1935	1923	1902	1890	1929	1896	82	570	500	1300	1	1	16334678	313	-11.07	0.46	12	0.02	-173.00	4179.00	3100	20230217	-38.23	1885	20230726	1.59	3100	-38.23	20230217	1885	1.59	20230726	3100	-38.23	20230217	1885	1.59	20230726	2.42	N	050760	500	81 억	188267	N	N	N	N
89	20231017	090437	57	100.00	KOSDAQ		화학	N	N	N	N	N	1915	0	3	0.00	3658120	1917	9.45	1910	1915	1905	2485	1341	1915	1908.25	1.15	-69	1956	1935	1923	1902	1890	1929	1896	82	570	500	1300	1	1	16334678	313	-11.07	0.46	12	0.01	-173.00	4179.00	3100	20230217	-38.23	1885	20230726	1.59	3100	-38.23	20230217	1885	1.59	20230726	3100	-38.23	20230217	1885	1.59	20230726	2.42	N	050760	500	81 억	188267	N	N	N	N
90	20231016	160437	57	100.00	KOSDAQ		화학	N	N	N	N	N	1915	-37	5	-1.90	38937732	20274	257.71	1925	1944	1911	2535	1367	1952	1920.57	1.17	-3131	1974	1963	1949	1938	1924	1968	1943	82	583	500	1320	1	1	16334678	313	-11.07	0.46	12	0.12	-173.00	4179.00	3100	20230217	-38.23	1885	20230726	1.59	3100	-38.23	20230217	1885	1.59	20230726	3100	-38.23	20230217	1885	1.59	20230726	2.45	N	050760	500	81 억	190301	N	N	N	N
91	20231016	150437	57	100.00	KOSDAQ		화학	N	N	N	N	N	1914	-38	5	-1.95	35706764	18587	236.27	1925	1944	1911	2535	1367	1952	1921.06	1.17	-2674	1974	1963	1949	1938	1924	1968	1943	82	583	500	1320	1	1	16334678	313	-11.06	0.46	12	0.11	-173.00	4179.00	3100	20230217	-38.26	1885	20230726	1.54	3100	-38.26	20230217	1885	1.54	20230726	3100	-38.26	20230217	1885	1.54	20230726	2.45	N	050760	500	81 억	190301	N	N	N	N
92	20231016	140436	57	100.00	KOSDAQ		화학	N	N	N	N	N	1919	-33	5	-1.69	32287088	16801	213.56	1925	1944	1911	2535	1367	1952	1921.74	1.17	-2667	1974	1963	1949	1938	1924	1968	1943	82	583	500	1320	1	1	16334678	313	-11.09	0.46	12	0.10	-173.00	4179.00	3100	20230217	-38.10	1885	20230726	1.80	3100	-38.10	20230217	1885	1.80	20230726	3100	-38.10	20230217	1885	1.80	20230726	2.45	N	050760	500	81 억	190301	N	N	N	N
93	20231016	130436	57	100.00	KOSDAQ		화학	N	N	N	N	N	1921	-31	5	-1.59	20457705	10638	135.22	1925	1944	1920	2535	1367	1952	1923.08	1.17	-2451	1974	1963	1949	1938	1924	1968	1943	82	583	500	1320	1	1	16334678	314	-11.10	0.46	12	0.07	-173.00	4179.00	3100	20230217	-38.03	1885	20230726	1.91	3100	-38.03	20230217	1885	1.91	20230726	3100	-38.03	20230217	1885	1.91	20230726	2.45	N	050760	500	81 억	190301	N	N	N	N
94	20231016	120435	57	100.00	KOSDAQ		화학	N	N	N	N	N	1922	-30	5	-1.54	13859155	7203	91.56	1925	1944	1920	2535	1367	1952	1924.08	1.17	-2365	1974	1963	1949	1938	1924	1968	1943	82	583	500	1320	1	1	16334678	314	-11.11	0.46	12	0.04	-173.00	4179.00	3100	20230217	-38.00	1885	20230726	1.96	3100	-38.00	20230217	1885	1.96	20230726	3100	-38.00	20230217	1885	1.96	20230726	2.45	N	050760	500	81 억	190301	N	N	N	N
95	20231016	110433	57	100.00	KOSDAQ		화학	N	N	N	N	N	1933	-19	5	-0.97	12181143	6330	80.46	1925	1944	1920	2535	1367	1952	1924.35	1.17	-1515	1974	1963	1949	1938	1924	1968	1943	82	583	500	1320	1	1	16334678	316	-11.17	0.46	12	0.04	-173.00	4179.00	3100	20230217	-37.65	1885	20230726	2.55	3100	-37.65	20230217	1885	2.55	20230726	3100	-37.65	20230217	1885	2.55	20230726	2.45	N	050760	500	81 억	190301	N	N	N	N
96	20231016	100430	57	100.00	KOSDAQ		화학	N	N	N	N	N	1925	-27	5	-1.38	10775257	5601	71.20	1925	1925	1920	2535	1367	1952	1923.81	1.17	-986	1974	1963	1949	1938	1924	1968	1943	82	583	500	1320	1	1	16334678	314	-11.13	0.46	12	0.03	-173.00	4179.00	3100	20230217	-37.90	1885	20230726	2.12	3100	-37.90	20230217	1885	2.12	20230726	3100	-37.90	20230217	1885	2.12	20230726	2.45	N	050760	500	81 억	190301	N	N	N	N
97	20231016	090432	57	100.00	KOSDAQ		화학	N	N	N	N	N	1925	-27	5	-1.38	5643357	2932	37.27	1925	1925	1922	2535	1367	1952	1924.75	1.17	-556	1974	1963	1949	1938	1924	1968	1943	82	583	500	1320	1	1	16334678	314	-11.13	0.46	12	0.02	-173.00	4179.00	3100	20230217	-37.90	1885	20230726	2.12	3100	-37.90	20230217	1885	2.12	20230726	3100	-37.90	20230217	1885	2.12	20230726	2.45	N	050760	500	81 억	190301	N	N	N	N
98	20231012	160443	57	100.00	KOSDAQ		화학	N	N	N	N	N	1969	25	2	1.29	50679074	26085	63.14	1922	1975	1922	2525	1361	1944	1942.84	1.19	-1858	1966	1955	1934	1923	1902	1960	1928	82	581	500	1320	1	1	16334678	322	-11.38	0.47	12	0.16	-173.00	4179.00	3100	20230217	-36.48	1885	20230726	4.46	3100	-36.48	20230217	1885	4.46	20230726	3100	-36.48	20230217	1885	4.46	20230726	2.33	N	050760	500	81 억	194247	N	N	N	N
99	20231012	150435	57	100.00	KOSDAQ		화학	N	N	N	N	N	1943	-1	5	-0.05	48646837	25051	60.63	1922	1975	1922	2525	1361	1944	1941.91	1.19	-1844	1966	1955	1934	1923	1902	1960	1928	82	581	500	1320	1	1	16334678	317	-11.23	0.46	12	0.15	-173.00	4179.00	3100	20230217	-37.32	1885	20230726	3.08	3100	-37.32	20230217	1885	3.08	20230726	3100	-37.32	20230217	1885	3.08	20230726	2.33	N	050760	500	81 억	194247	N	N	N	N
100	20231012	140434	57	100.00	KOSDAQ		화학	N	N	N	N	N	1942	-2	5	-0.10	47965142	24700	59.78	1922	1975	1922	2525	1361	1944	1941.91	1.19	-1844	1966	1955	1934	1923	1902	1960	1928	82	581	500	1320	1	1	16334678	317	-11.23	0.46	12	0.15	-173.00	4179.00	3100	20230217	-37.35	1885	20230726	3.02	3100	-37.35	20230217	1885	3.02	20230726	3100	-37.35	20230217	1885	3.02	20230726	2.33	N	050760	500	81 억	194247	N	N	N	N
101	20231012	130434	57	100.00	KOSDAQ		화학	N	N	N	N	N	1942	-2	5	-0.10	41915232	21584	52.24	1922	1975	1922	2525	1361	1944	1941.96	1.19	-1059	1966	1955	1934	1923	1902	1960	1928	82	581	500	1320	1	1	16334678	317	-11.23	0.46	12	0.13	-173.00	4179.00	3100	20230217	-37.35	1885	20230726	3.02	3100	-37.35	20230217	1885	3.02	20230726	3100	-37.35	20230217	1885	3.02	20230726	2.33	N	050760	500	81 억	194247	N	N	N	N
102	20231012	120442	57	100.00	KOSDAQ		화학	N	N	N	N	N	1940	-4	5	-0.21	33353737	17175	41.57	1922	1975	1922	2525	1361	1944	1941.99	1.19	-703	1966	1955	1934	1923	1902	1960	1928	82	581	500	1320	1	1	16334678	317	-11.21	0.46	12	0.11	-173.00	4179.00	3100	20230217	-37.42	1885	20230726	2.92	3100	-37.42	20230217	1885	2.92	20230726	3100	-37.42	20230217	1885	2.92	20230726	2.33	N	050760	500	81 억	194247	N	N	N	N
103	20231012	110439	57	100.00	KOSDAQ		화학	N	N	N	N	N	1940	-4	5	-0.21	27321261	14066	34.05	1922	1975	1922	2525	1361	1944	1942.36	1.19	-246	1966	1955	1934	1923	1902	1960	1928	82	581	500	1320	1	1	16334678	317	-11.21	0.46	12	0.09	-173.00	4179.00	3100	20230217	-37.42	1885	20230726	2.92	3100	-37.42	20230217	1885	2.92	20230726	3100	-37.42	20230217	1885	2.92	20230726	2.33	N	050760	500	81 억	194247	N	N	N	N
104	20231012	100438	57	100.00	KOSDAQ		화학	N	N	N	N	N	1942	-2	5	-0.10	23193403	11939	28.90	1922	1975	1922	2525	1361	1944	1942.66	1.19	-200	1966	1955	1934	1923	1902	1960	1928	82	581	500	1320	1	1	16334678	317	-11.23	0.46	12	0.07	-173.00	4179.00	3100	20230217	-37.35	1885	20230726	3.02	3100	-37.35	20230217	1885	3.02	20230726	3100	-37.35	20230217	1885	3.02	20230726	2.33	N	050760	500	81 억	194247	N	N	N	N
105	20231012	090440	57	100.00	KOSDAQ		화학	N	N	N	N	N	1975	31	2	1.59	7141222	3680	8.91	1922	1975	1922	2525	1361	1944	1940.55	1.19	-378	1966	1955	1934	1923	1902	1960	1928	82	581	500	1320	1	1	16334678	323	-11.42	0.47	12	0.02	-173.00	4179.00	3100	20230217	-36.29	1885	20230726	4.77	3100	-36.29	20230217	1885	4.77	20230726	3100	-36.29	20230217	1885	4.77	20230726	2.33	N	050760	500	81 억	194247	N	N	N	N
106	20231011	160436	57	100.00	KOSDAQ		화학	N	N	N	N	N	1944	-1	5	-0.05	79730269	41313	230.90	1913	1945	1913	2525	1362	1945	1929.91	1.20	-1841	2004	1974	1955	1925	1906	1969	1920	82	580	500	1320	1	1	16334678	318	-11.24	0.47	12	0.25	-173.00	4179.00	3100	20230217	-37.29	1885	20230726	3.13	3100	-37.29	20230217	1885	3.13	20230726	3100	-37.29	20230217	1885	3.13	20230726	2.37	N	050760	500	81 억	196088	N	N	N	N
107	20231011	150436	57	100.00	KOSDAQ		화학	N	N	N	N	N	1931	-14	5	-0.72	64038072	33210	185.61	1913	1934	1913	2525	1362	1945	1928.28	1.20	-1315	2004	1974	1955	1925	1906	1969	1920	82	580	500	1320	1	1	16334678	315	-11.16	0.46	12	0.20	-173.00	4179.00	3100	20230217	-37.71	1885	20230726	2.44	3100	-37.71	20230217	1885	2.44	20230726	3100	-37.71	20230217	1885	2.44	20230726	2.37	N	050760	500	81 억	196088	N	N	N	N
108	20231011	140441	57	100.00	KOSDAQ		화학	N	N	N	N	N	1932	-13	5	-0.67	23567891	12252	68.48	1913	1934	1913	2525	1362	1945	1923.60	1.20	-1315	2004	1974	1955	1925	1906	1969	1920	82	580	500	1320	1	1	16334678	316	-11.17	0.46	12	0.08	-173.00	4179.00	3100	20230217	-37.68	1885	20230726	2.49	3100	-37.68	20230217	1885	2.49	20230726	3100	-37.68	20230217	1885	2.49	20230726	2.37	N	050760	500	81 억	196088	N	N	N	N
109	20231011	130432	57	100.00	KOSDAQ		화학	N	N	N	N	N	1933	-12	5	-0.62	20524816	10676	59.67	1913	1934	1913	2525	1362	1945	1922.52	1.20	-545	2004	1974	1955	1925	1906	1969	1920	82	580	500	1320	1	1	16334678	316	-11.17	0.46	12	0.07	-173.00	4179.00	3100	20230217	-37.65	1885	20230726	2.55	3100	-37.65	20230217	1885	2.55	20230726	3100	-37.65	20230217	1885	2.55	20230726	2.37	N	050760	500	81 억	196088	N	N	N	N
110	20231011	120442	57	100.00	KOSDAQ		화학	N	N	N	N	N	1928	-17	5	-0.87	15193467	7913	44.23	1913	1934	1913	2525	1362	1945	1920.06	1.20	-347	2004	1974	1955	1925	1906	1969	1920	82	580	500	1320	1	1	16334678	315	-11.14	0.46	12	0.05	-173.00	4179.00	3100	20230217	-37.81	1885	20230726	2.28	3100	-37.81	20230217	1885	2.28	20230726	3100	-37.81	20230217	1885	2.28	20230726	2.37	N	050760	500	81 억	196088	N	N	N	N
111	20231011	110438	57	100.00	KOSDAQ		화학	N	N	N	N	N	1924	-21	5	-1.08	14026365	7306	40.83	1913	1934	1913	2525	1362	1945	1919.84	1.20	105	2004	1974	1955	1925	1906	1969	1920	82	580	500	1320	1	1	16334678	314	-11.12	0.46	12	0.04	-173.00	4179.00	3100	20230217	-37.94	1885	20230726	2.07	3100	-37.94	20230217	1885	2.07	20230726	3100	-37.94	20230217	1885	2.07	20230726	2.37	N	050760	500	81 억	196088	N	N	N	N
112	20231011	100434	57	100.00	KOSDAQ		화학	N	N	N	N	N	1934	-11	5	-0.57	8600801	4482	25.05	1913	1934	1913	2525	1362	1945	1918.96	1.20	526	2004	1974	1955	1925	1906	1969	1920	82	580	500	1320	1	1	16334678	316	-11.18	0.46	12	0.03	-173.00	4179.00	3100	20230217	-37.61	1885	20230726	2.60	3100	-37.61	20230217	1885	2.60	20230726	3100	-37.61	20230217	1885	2.60	20230726	2.37	N	050760	500	81 억	196088	N	N	N	N
113	20231011	090438	57	100.00	KOSDAQ		화학	N	N	N	N	N	1925	-20	5	-1.03	4667128	2438	13.63	1913	1932	1913	2525	1362	1945	1914.33	1.20	526	2004	1974	1955	1925	1906	1969	1920	82	580	500	1320	1	1	16334678	314	-11.13	0.46	12	0.01	-173.00	4179.00	3100	20230217	-37.90	1885	20230726	2.12	3100	-37.90	20230217	1885	2.12	20230726	3100	-37.90	20230217	1885	2.12	20230726	2.37	N	050760	500	81 억	196088	N	N	N	N
114	20231010	160432	57	100.00	KOSDAQ		화학	N	N	N	N	N	1945	0	3	0.00	34803918	17883	334.70	1945	1985	1936	2525	1362	1945	1946.20	1.21	-2274	1991	1968	1944	1921	1897	1979	1932	82	580	500	1320	1	1	16334678	318	-11.24	0.47	12	0.11	-173.00	4179.00	3100	20230217	-37.26	1885	20230726	3.18	3100	-37.26	20230217	1885	3.18	20230726	3100	-37.26	20230217	1885	3.18	20230726	2.35	N	050760	500	81 억	198362	N	N	N	N
115	20231010	150431	57	100.00	KOSDAQ		화학	N	N	N	N	N	1938	-7	5	-0.36	29527412	15170	283.92	1945	1985	1936	2525	1362	1945	1946.43	1.21	-2274	1991	1968	1944	1921	1897	1979	1932	82	580	500	1320	1	1	16334678	317	-11.20	0.46	12	0.09	-173.00	4179.00	3100	20230217	-37.48	1885	20230726	2.81	3100	-37.48	20230217	1885	2.81	20230726	3100	-37.48	20230217	1885	2.81	20230726	2.35	N	050760	500	81 억	198362	N	N	N	N
116	20231010	140433	57	100.00	KOSDAQ		화학	N	N	N	N	N	1944	-1	5	-0.05	28411714	14595	273.16	1945	1985	1938	2525	1362	1945	1946.67	1.21	-1875	1991	1968	1944	1921	1897	1979	1932	82	580	500	1320	1	1	16334678	318	-11.24	0.47	12	0.09	-173.00	4179.00	3100	20230217	-37.29	1885	20230726	3.13	3100	-37.29	20230217	1885	3.13	20230726	3100	-37.29	20230217	1885	3.13	20230726	2.35	N	050760	500	81 억	198362	N	N	N	N
117	20231010	130429	57	100.00	KOSDAQ		화학	N	N	N	N	N	1941	-4	5	-0.21	26688780	13707	256.54	1945	1985	1938	2525	1362	1945	1947.09	1.21	-1746	1991	1968	1944	1921	1897	1979	1932	82	580	500	1320	1	1	16334678	317	-11.22	0.46	12	0.08	-173.00	4179.00	3100	20230217	-37.39	1885	20230726	2.97	3100	-37.39	20230217	1885	2.97	20230726	3100	-37.39	20230217	1885	2.97	20230726	2.35	N	050760	500	81 억	198362	N	N	N	N
118	20231010	120431	57	100.00	KOSDAQ		화학	N	N	N	N	N	1948	3	2	0.15	23726251	12182	228.00	1945	1985	1938	2525	1362	1945	1947.65	1.21	-726	1991	1968	1944	1921	1897	1979	1932	82	580	500	1320	1	1	16334678	318	-11.26	0.47	12	0.07	-173.00	4179.00	3100	20230217	-37.16	1885	20230726	3.34	3100	-37.16	20230217	1885	3.34	20230726	3100	-37.16	20230217	1885	3.34	20230726	2.35	N	050760	500	81 억	198362	N	N	N	N
119	20231010	110422	57	100.00	KOSDAQ		화학	N	N	N	N	N	1948	3	2	0.15	9195473	4709	88.13	1945	1985	1938	2525	1362	1945	1952.74	1.21	-624	1991	1968	1944	1921	1897	1979	1932	82	580	500	1320	1	1	16334678	318	-11.26	0.47	12	0.03	-173.00	4179.00	3100	20230217	-37.16	1885	20230726	3.34	3100	-37.16	20230217	1885	3.34	20230726	3100	-37.16	20230217	1885	3.34	20230726	2.35	N	050760	500	81 억	198362	N	N	N	N
120	20231010	100427	57	100.00	KOSDAQ		화학	N	N	N	N	N	1938	-7	5	-0.36	8693160	4451	83.31	1945	1985	1938	2525	1362	1945	1953.08	1.21	-461	1991	1968	1944	1921	1897	1979	1932	82	580	500	1320	1	1	16334678	317	-11.20	0.46	12	0.03	-173.00	4179.00	3100	20230217	-37.48	1885	20230726	2.81	3100	-37.48	20230217	1885	2.81	20230726	3100	-37.48	20230217	1885	2.81	20230726	2.35	N	050760	500	81 억	198362	N	N	N	N
121	20231010	090425	57	100.00	KOSDAQ		화학	N	N	N	N	N	1965	20	2	1.03	5376512	2753	51.53	1945	1967	1945	2525	1362	1945	1952.96	1.21	-86	1991	1968	1944	1921	1897	1979	1932	82	580	500	1320	1	1	16334678	321	-11.36	0.47	12	0.02	-173.00	4179.00	3100	20230217	-36.61	1885	20230726	4.24	3100	-36.61	20230217	1885	4.24	20230726	3100	-36.61	20230217	1885	4.24	20230726	2.35	N	050760	500	81 억	198362	N	N	N	N
122	20231006	160430	57	100.00	KOSDAQ		화학	N	N	N	N	N	1945	-25	5	-1.27	10091729	5203	28.34	1920	1967	1920	2560	1379	1970	1939.57	1.22	-439	1997	1983	1962	1948	1927	1990	1955	82	590	500	1330	1	1	16334678	318	-11.24	0.47	12	0.03	-173.00	4179.00	3100	20230217	-37.26	1885	20230726	3.18	3100	-37.26	20230217	1885	3.18	20230726	3100	-37.26	20230217	1885	3.18	20230726	2.38	N	050760	500	81 억	198801	N	N	N	N
123	20231006	150422	57	100.00	KOSDAQ		화학	N	N	N	N	N	1949	-21	5	-1.07	7004053	3617	19.70	1920	1967	1920	2560	1379	1970	1936.43	1.22	-436	1997	1983	1962	1948	1927	1990	1955	82	590	500	1330	1	1	16334678	318	-11.27	0.47	12	0.02	-173.00	4179.00	3100	20230217	-37.13	1885	20230726	3.40	3100	-37.13	20230217	1885	3.40	20230726	3100	-37.13	20230217	1885	3.40	20230726	2.38	N	050760	500	81 억	198801	N	N	N	N
124	20231006	140422	57	100.00	KOSDAQ		화학	N	N	N	N	N	1947	-23	5	-1.17	6711699	3467	18.89	1920	1967	1920	2560	1379	1970	1935.88	1.22	-436	1997	1983	1962	1948	1927	1990	1955	82	590	500	1330	1	1	16334678	318	-11.25	0.47	12	0.02	-173.00	4179.00	3100	20230217	-37.19	1885	20230726	3.29	3100	-37.19	20230217	1885	3.29	20230726	3100	-37.19	20230217	1885	3.29	20230726	2.38	N	050760	500	81 억	198801	N	N	N	N
125	20231006	130420	57	100.00	KOSDAQ		화학	N	N	N	N	N	1960	-10	5	-0.51	5520245	2855	15.55	1920	1967	1920	2560	1379	1970	1933.54	1.22	-424	1997	1983	1962	1948	1927	1990	1955	82	590	500	1330	1	1	16334678	320	-11.33	0.47	12	0.02	-173.00	4179.00	3100	20230217	-36.77	1885	20230726	3.98	3100	-36.77	20230217	1885	3.98	20230726	3100	-36.77	20230217	1885	3.98	20230726	2.38	N	050760	500	81 억	198801	N	N	N	N
126	20231006	120417	57	100.00	KOSDAQ		화학	N	N	N	N	N	1960	-10	5	-0.51	5367892	2777	15.13	1920	1967	1920	2560	1379	1970	1932.98	1.22	-347	1997	1983	1962	1948	1927	1990	1955	82	590	500	1330	1	1	16334678	320	-11.33	0.47	12	0.02	-173.00	4179.00	3100	20230217	-36.77	1885	20230726	3.98	3100	-36.77	20230217	1885	3.98	20230726	3100	-36.77	20230217	1885	3.98	20230726	2.38	N	050760	500	81 억	198801	N	N	N	N
127	20231006	110416	57	100.00	KOSDAQ		화학	N	N	N	N	N	1955	-15	5	-0.76	4306523	2234	12.17	1920	1967	1920	2560	1379	1970	1927.72	1.22	-302	1997	1983	1962	1948	1927	1990	1955	82	590	500	1330	1	1	16334678	319	-11.30	0.47	12	0.01	-173.00	4179.00	3100	20230217	-36.94	1885	20230726	3.71	3100	-36.94	20230217	1885	3.71	20230726	3100	-36.94	20230217	1885	3.71	20230726	2.38	N	050760	500	81 억	198801	N	N	N	N
128	20231006	100417	57	100.00	KOSDAQ		화학	N	N	N	N	N	1950	-20	5	-1.02	4007850	2081	11.34	1920	1967	1920	2560	1379	1970	1925.93	1.22	-152	1997	1983	1962	1948	1927	1990	1955	82	590	500	1330	1	1	16334678	319	-11.27	0.47	12	0.01	-173.00	4179.00	3100	20230217	-37.10	1885	20230726	3.45	3100	-37.10	20230217	1885	3.45	20230726	3100	-37.10	20230217	1885	3.45	20230726	2.38	N	050760	500	81 억	198801	N	N	N	N
129	20231006	090415	57	100.00	KOSDAQ		화학	N	N	N	N	N	1920	-50	5	-2.54	2772480	1444	7.87	1920	1920	1920	2560	1379	1970	1920.00	1.22	0	1997	1983	1962	1948	1927	1990	1955	82	590	500	1330	1	1	16334678	314	-11.10	0.46	12	0.01	-173.00	4179.00	3100	20230217	-38.06	1885	20230726	1.86	3100	-38.06	20230217	1885	1.86	20230726	3100	-38.06	20230217	1885	1.86	20230726	2.38	N	050760	500	81 억	198801	N	N	N	N

53 KiB Raw Blame History

53 KiB

Raw Blame History