KissMeData/014100/price/prices-20231001.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

53 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	160311	57	100.00	KOSDAQ	화학	N	N	N	N	N	2945	-20	5	-0.67	83822450	28237	163.68	2965	3045	2935	3850	2080	2965	2968.59	0.73	-6262	3071	3017	2911	2857	2751	3045	2885	59	885	500	2010	5	1	11800000	348	-2.96	0.41	12	0.24	-994.00	7250.00	5240	20230308	-43.80	2605	20230727	13.05	5240	-43.80	20230308	2605	13.05	20230727	5240	-43.80	20230308	2605	13.05	20230727	0.01	N	014100	500	59 억	85619	N	N	N	N
3	20231031	150314	57	100.00	KOSDAQ	화학	N	N	N	N	N	2935	-30	5	-1.01	83058600	27977	162.18	2965	3045	2935	3850	2080	2965	2968.82	0.73	-6258	3071	3017	2911	2857	2751	3045	2885	59	885	500	2010	5	1	11800000	346	-2.95	0.40	12	0.24	-994.00	7250.00	5240	20230308	-43.99	2605	20230727	12.67	5240	-43.99	20230308	2605	12.67	20230727	5240	-43.99	20230308	2605	12.67	20230727	0.01	N	014100	500	59 억	85619	N	N	N	N
4	20231031	140318	57	100.00	KOSDAQ	화학	N	N	N	N	N	2950	-15	5	-0.51	69159550	23266	134.87	2965	3045	2945	3850	2080	2965	2972.56	0.73	-6223	3071	3017	2911	2857	2751	3045	2885	59	885	500	2010	5	1	11800000	348	-2.97	0.41	12	0.20	-994.00	7250.00	5240	20230308	-43.70	2605	20230727	13.24	5240	-43.70	20230308	2605	13.24	20230727	5240	-43.70	20230308	2605	13.24	20230727	0.01	N	014100	500	59 억	85619	N	N	N	N
5	20231031	130314	57	100.00	KOSDAQ	화학	N	N	N	N	N	2975	10	2	0.34	50411060	16922	98.09	2965	3045	2945	3850	2080	2965	2979.02	0.73	-5851	3071	3017	2911	2857	2751	3045	2885	59	885	500	2010	5	1	11800000	351	-2.99	0.41	12	0.14	-994.00	7250.00	5240	20230308	-43.23	2605	20230727	14.20	5240	-43.23	20230308	2605	14.20	20230727	5240	-43.23	20230308	2605	14.20	20230727	0.01	N	014100	500	59 억	85619	N	N	N	N
6	20231031	120310	57	100.00	KOSDAQ	화학	N	N	N	N	N	2980	15	2	0.51	50158990	16837	97.60	2965	3045	2945	3850	2080	2965	2979.09	0.73	-5851	3071	3017	2911	2857	2751	3045	2885	59	885	500	2010	5	1	11800000	352	-3.00	0.41	12	0.14	-994.00	7250.00	5240	20230308	-43.13	2605	20230727	14.40	5240	-43.13	20230308	2605	14.40	20230727	5240	-43.13	20230308	2605	14.40	20230727	0.01	N	014100	500	59 억	85619	N	N	N	N
7	20231031	110320	57	100.00	KOSDAQ	화학	N	N	N	N	N	2995	30	2	1.01	49442490	16597	96.21	2965	3045	2945	3850	2080	2965	2979.00	0.73	-5807	3071	3017	2911	2857	2751	3045	2885	59	885	500	2010	5	1	11800000	353	-3.01	0.41	12	0.14	-994.00	7250.00	5240	20230308	-42.84	2605	20230727	14.97	5240	-42.84	20230308	2605	14.97	20230727	5240	-42.84	20230308	2605	14.97	20230727	0.01	N	014100	500	59 억	85619	N	N	N	N
8	20231031	100317	57	100.00	KOSDAQ	화학	N	N	N	N	N	2980	15	2	0.51	39904725	13386	77.60	2965	3045	2945	3850	2080	2965	2981.08	0.73	-3392	3071	3017	2911	2857	2751	3045	2885	59	885	500	2010	5	1	11800000	352	-3.00	0.41	12	0.11	-994.00	7250.00	5240	20230308	-43.13	2605	20230727	14.40	5240	-43.13	20230308	2605	14.40	20230727	5240	-43.13	20230308	2605	14.40	20230727	0.01	N	014100	500	59 억	85619	N	N	N	N
9	20231031	090314	57	100.00	KOSDAQ	화학	N	N	N	N	N	3005	40	2	1.35	15268275	5149	29.85	2965	3005	2945	3850	2080	2965	2965.29	0.73	324	3071	3017	2911	2857	2751	3045	2885	59	885	500	2010	5	1	11800000	355	-3.02	0.41	12	0.04	-994.00	7250.00	5240	20230308	-42.65	2605	20230727	15.36	5240	-42.65	20230308	2605	15.36	20230727	5240	-42.65	20230308	2605	15.36	20230727	0.01	N	014100	500	59 억	85619	N	N	N	N
10	20231030	160311	57	100.00	KOSDAQ	화학	N	N	N	N	N	2965	135	2	4.77	49748465	17250	90.06	2830	2965	2805	3675	1985	2830	2883.97	0.71	1939	2913	2871	2803	2761	2693	2892	2782	59	845	500	1920	5	1	11800000	350	-2.98	0.41	12	0.15	-994.00	7250.00	5240	20230308	-43.42	2605	20230727	13.82	5240	-43.42	20230308	2605	13.82	20230727	5240	-43.42	20230308	2605	13.82	20230727	0.01	N	014100	500	59 억	83598	N	N	N	N
11	20231030	150306	57	100.00	KOSDAQ	화학	N	N	N	N	N	2950	120	2	4.24	45824485	15921	83.12	2830	2960	2805	3675	1985	2830	2878.24	0.71	1685	2913	2871	2803	2761	2693	2892	2782	59	845	500	1920	5	1	11800000	348	-2.97	0.41	12	0.13	-994.00	7250.00	5240	20230308	-43.70	2605	20230727	13.24	5240	-43.70	20230308	2605	13.24	20230727	5240	-43.70	20230308	2605	13.24	20230727	0.01	N	014100	500	59 억	83598	N	N	N	N
12	20231030	140307	57	100.00	KOSDAQ	화학	N	N	N	N	N	2935	105	2	3.71	42846925	14911	77.85	2830	2945	2805	3675	1985	2830	2873.51	0.71	1720	2913	2871	2803	2761	2693	2892	2782	59	845	500	1920	5	1	11800000	346	-2.95	0.40	12	0.13	-994.00	7250.00	5240	20230308	-43.99	2605	20230727	12.67	5240	-43.99	20230308	2605	12.67	20230727	5240	-43.99	20230308	2605	12.67	20230727	0.01	N	014100	500	59 억	83598	N	N	N	N
13	20231030	130306	57	100.00	KOSDAQ	화학	N	N	N	N	N	2945	115	2	4.06	30417680	10663	55.67	2830	2945	2805	3675	1985	2830	2852.64	0.71	1559	2913	2871	2803	2761	2693	2892	2782	59	845	500	1920	5	1	11800000	348	-2.96	0.41	12	0.09	-994.00	7250.00	5240	20230308	-43.80	2605	20230727	13.05	5240	-43.80	20230308	2605	13.05	20230727	5240	-43.80	20230308	2605	13.05	20230727	0.01	N	014100	500	59 억	83598	N	N	N	N
14	20231030	120303	57	100.00	KOSDAQ	화학	N	N	N	N	N	2880	50	2	1.77	24020430	8455	44.14	2830	2895	2805	3675	1985	2830	2840.97	0.71	373	2913	2871	2803	2761	2693	2892	2782	59	845	500	1920	5	1	11800000	340	-2.90	0.40	12	0.07	-994.00	7250.00	5240	20230308	-45.04	2605	20230727	10.56	5240	-45.04	20230308	2605	10.56	20230727	5240	-45.04	20230308	2605	10.56	20230727	0.01	N	014100	500	59 억	83598	N	N	N	N
15	20231030	110303	57	100.00	KOSDAQ	화학	N	N	N	N	N	2895	65	2	2.30	22744115	8010	41.82	2830	2895	2805	3675	1985	2830	2839.47	0.71	346	2913	2871	2803	2761	2693	2892	2782	59	845	500	1920	5	1	11800000	342	-2.91	0.40	12	0.07	-994.00	7250.00	5240	20230308	-44.75	2605	20230727	11.13	5240	-44.75	20230308	2605	11.13	20230727	5240	-44.75	20230308	2605	11.13	20230727	0.01	N	014100	500	59 억	83598	N	N	N	N
16	20231030	100303	57	100.00	KOSDAQ	화학	N	N	N	N	N	2895	65	2	2.30	18325025	6476	33.81	2830	2895	2805	3675	1985	2830	2829.68	0.71	86	2913	2871	2803	2761	2693	2892	2782	59	845	500	1920	5	1	11800000	342	-2.91	0.40	12	0.05	-994.00	7250.00	5240	20230308	-44.75	2605	20230727	11.13	5240	-44.75	20230308	2605	11.13	20230727	5240	-44.75	20230308	2605	11.13	20230727	0.01	N	014100	500	59 억	83598	N	N	N	N
17	20231030	090301	57	100.00	KOSDAQ	화학	N	N	N	N	N	2805	-25	5	-0.88	3741160	1322	6.90	2830	2830	2805	3675	1985	2830	2829.92	0.71	2	2913	2871	2803	2761	2693	2892	2782	59	845	500	1920	5	1	11800000	331	-2.82	0.39	12	0.01	-994.00	7250.00	5240	20230308	-46.47	2605	20230727	7.68	5240	-46.47	20230308	2605	7.68	20230727	5240	-46.47	20230308	2605	7.68	20230727	0.01	N	014100	500	59 억	83598	N	N	N	N
18	20231027	160247	57	100.00	KOSDAQ	화학	N	N	N	N	N	2830	70	2	2.54	53665930	19154	101.81	2735	2845	2735	3585	1935	2760	2801.81	0.71	260	2873	2816	2783	2726	2693	2800	2710	59	825	500	1870	5	1	11800000	334	-2.85	0.39	12	0.16	-994.00	7250.00	5240	20230308	-45.99	2605	20230727	8.64	5240	-45.99	20230308	2605	8.64	20230727	5240	-45.99	20230308	2605	8.64	20230727	0.01	N	014100	500	59 억	83338	N	N	N	N
19	20231027	150304	57	100.00	KOSDAQ	화학	N	N	N	N	N	2830	70	2	2.54	53657440	19151	101.79	2735	2845	2735	3585	1935	2760	2801.81	0.71	260	2873	2816	2783	2726	2693	2800	2710	59	825	500	1870	5	1	11800000	334	-2.85	0.39	12	0.16	-994.00	7250.00	5240	20230308	-45.99	2605	20230727	8.64	5240	-45.99	20230308	2605	8.64	20230727	5240	-45.99	20230308	2605	8.64	20230727	0.01	N	014100	500	59 억	83338	N	N	N	N
20	20231027	140303	57	100.00	KOSDAQ	화학	N	N	N	N	N	2820	60	2	2.17	42055190	15022	79.84	2735	2845	2735	3585	1935	2760	2799.57	0.71	-287	2873	2816	2783	2726	2693	2800	2710	59	825	500	1870	5	1	11800000	333	-2.84	0.39	12	0.13	-994.00	7250.00	5240	20230308	-46.18	2605	20230727	8.25	5240	-46.18	20230308	2605	8.25	20230727	5240	-46.18	20230308	2605	8.25	20230727	0.01	N	014100	500	59 억	83338	N	N	N	N
21	20231027	130301	57	100.00	KOSDAQ	화학	N	N	N	N	N	2825	65	2	2.36	37782685	13507	71.79	2735	2845	2735	3585	1935	2760	2797.27	0.71	19	2873	2816	2783	2726	2693	2800	2710	59	825	500	1870	5	1	11800000	333	-2.84	0.39	12	0.11	-994.00	7250.00	5240	20230308	-46.09	2605	20230727	8.45	5240	-46.09	20230308	2605	8.45	20230727	5240	-46.09	20230308	2605	8.45	20230727	0.01	N	014100	500	59 억	83338	N	N	N	N
22	20231027	120304	57	100.00	KOSDAQ	화학	N	N	N	N	N	2840	80	2	2.90	33163080	11872	63.10	2735	2845	2735	3585	1935	2760	2793.39	0.71	-132	2873	2816	2783	2726	2693	2800	2710	59	825	500	1870	5	1	11800000	335	-2.86	0.39	12	0.10	-994.00	7250.00	5240	20230308	-45.80	2605	20230727	9.02	5240	-45.80	20230308	2605	9.02	20230727	5240	-45.80	20230308	2605	9.02	20230727	0.01	N	014100	500	59 억	83338	N	N	N	N
23	20231027	110306	57	100.00	KOSDAQ	화학	N	N	N	N	N	2845	85	2	3.08	23069845	8300	44.12	2735	2845	2735	3585	1935	2760	2779.50	0.71	204	2873	2816	2783	2726	2693	2800	2710	59	825	500	1870	5	1	11800000	336	-2.86	0.39	12	0.07	-994.00	7250.00	5240	20230308	-45.71	2605	20230727	9.21	5240	-45.71	20230308	2605	9.21	20230727	5240	-45.71	20230308	2605	9.21	20230727	0.01	N	014100	500	59 억	83338	N	N	N	N
24	20231027	100303	57	100.00	KOSDAQ	화학	N	N	N	N	N	2795	35	2	1.27	18102005	6549	34.81	2735	2795	2735	3585	1935	2760	2764.09	0.71	219	2873	2816	2783	2726	2693	2800	2710	59	825	500	1870	5	1	11800000	330	-2.81	0.39	12	0.06	-994.00	7250.00	5240	20230308	-46.66	2605	20230727	7.29	5240	-46.66	20230308	2605	7.29	20230727	5240	-46.66	20230308	2605	7.29	20230727	0.01	N	014100	500	59 억	83338	N	N	N	N
25	20231027	090301	57	100.00	KOSDAQ	화학	N	N	N	N	N	2755	-5	5	-0.18	2842655	1037	5.51	2735	2755	2735	3585	1935	2760	2741.23	0.71	-34	2873	2816	2783	2726	2693	2800	2710	59	825	500	1870	5	1	11800000	325	-2.77	0.38	12	0.01	-994.00	7250.00	5240	20230308	-47.42	2605	20230727	5.76	5240	-47.42	20230308	2605	5.76	20230727	5240	-47.42	20230308	2605	5.76	20230727	0.01	N	014100	500	59 억	83338	N	N	N	N
26	20231026	160258	57	100.00	KOSDAQ	화학	N	N	N	N	N	2760	-80	5	-2.82	52747295	18808	211.66	2840	2840	2750	3690	1990	2840	2804.38	0.73	-2425	2906	2872	2851	2817	2796	2867	2812	59	850	500	1930	5	1	11800000	326	-2.78	0.38	12	0.16	-994.00	7250.00	5240	20230308	-47.33	2605	20230727	5.95	5240	-47.33	20230308	2605	5.95	20230727	5240	-47.33	20230308	2605	5.95	20230727	0.01	N	014100	500	59 억	85798	N	N	N	N
27	20231026	150259	57	100.00	KOSDAQ	화학	N	N	N	N	N	2775	-65	5	-2.29	48256605	17184	193.38	2840	2840	2750	3690	1990	2840	2808.10	0.73	-1926	2906	2872	2851	2817	2796	2867	2812	59	850	500	1930	5	1	11800000	327	-2.79	0.38	12	0.15	-994.00	7250.00	5240	20230308	-47.04	2605	20230727	6.53	5240	-47.04	20230308	2605	6.53	20230727	5240	-47.04	20230308	2605	6.53	20230727	0.01	N	014100	500	59 억	85798	N	N	N	N
28	20231026	140300	57	100.00	KOSDAQ	화학	N	N	N	N	N	2780	-60	5	-2.11	40416050	14358	161.58	2840	2840	2750	3690	1990	2840	2814.75	0.73	-1934	2906	2872	2851	2817	2796	2867	2812	59	850	500	1930	5	1	11800000	328	-2.80	0.38	12	0.12	-994.00	7250.00	5240	20230308	-46.95	2605	20230727	6.72	5240	-46.95	20230308	2605	6.72	20230727	5240	-46.95	20230308	2605	6.72	20230727	0.01	N	014100	500	59 억	85798	N	N	N	N
29	20231026	130300	57	100.00	KOSDAQ	화학	N	N	N	N	N	2800	-40	5	-1.41	36601130	12990	146.18	2840	2840	2750	3690	1990	2840	2817.51	0.73	-1891	2906	2872	2851	2817	2796	2867	2812	59	850	500	1930	5	1	11800000	330	-2.82	0.39	12	0.11	-994.00	7250.00	5240	20230308	-46.56	2605	20230727	7.49	5240	-46.56	20230308	2605	7.49	20230727	5240	-46.56	20230308	2605	7.49	20230727	0.01	N	014100	500	59 억	85798	N	N	N	N
30	20231026	120259	57	100.00	KOSDAQ	화학	N	N	N	N	N	2790	-50	5	-1.76	33506635	11883	133.73	2840	2840	2750	3690	1990	2840	2819.59	0.73	-1802	2906	2872	2851	2817	2796	2867	2812	59	850	500	1930	5	1	11800000	329	-2.81	0.38	12	0.10	-994.00	7250.00	5240	20230308	-46.76	2605	20230727	7.10	5240	-46.76	20230308	2605	7.10	20230727	5240	-46.76	20230308	2605	7.10	20230727	0.01	N	014100	500	59 억	85798	N	N	N	N
31	20231026	110302	57	100.00	KOSDAQ	화학	N	N	N	N	N	2820	-20	5	-0.70	29092225	10310	116.03	2840	2840	2750	3690	1990	2840	2821.62	0.73	-1777	2906	2872	2851	2817	2796	2867	2812	59	850	500	1930	5	1	11800000	333	-2.84	0.39	12	0.09	-994.00	7250.00	5240	20230308	-46.18	2605	20230727	8.25	5240	-46.18	20230308	2605	8.25	20230727	5240	-46.18	20230308	2605	8.25	20230727	0.01	N	014100	500	59 억	85798	N	N	N	N
32	20231026	100302	57	100.00	KOSDAQ	화학	N	N	N	N	N	2790	-50	5	-1.76	17770885	6315	71.07	2840	2840	2750	3690	1990	2840	2813.78	0.73	-1622	2906	2872	2851	2817	2796	2867	2812	59	850	500	1930	5	1	11800000	329	-2.81	0.38	12	0.05	-994.00	7250.00	5240	20230308	-46.76	2605	20230727	7.10	5240	-46.76	20230308	2605	7.10	20230727	5240	-46.76	20230308	2605	7.10	20230727	0.01	N	014100	500	59 억	85798	N	N	N	N
33	20231026	090259	57	100.00	KOSDAQ	화학	N	N	N	N	N	2750	-90	5	-3.17	7561375	2683	30.19	2840	2840	2750	3690	1990	2840	2817.65	0.73	-831	2906	2872	2851	2817	2796	2867	2812	59	850	500	1930	5	1	11800000	325	-2.77	0.38	12	0.02	-994.00	7250.00	5240	20230308	-47.52	2605	20230727	5.57	5240	-47.52	20230308	2605	5.57	20230727	5240	-47.52	20230308	2605	5.57	20230727	0.01	N	014100	500	59 억	85798	N	N	N	N
34	20231025	160301	57	100.00	KOSDAQ	화학	N	N	N	N	N	2840	0	3	0.00	25273670	8886	63.03	2840	2885	2830	3690	1990	2840	2844.21	0.71	2354	2876	2857	2821	2802	2766	2867	2812	59	850	500	1930	5	1	11800000	335	-2.86	0.39	12	0.08	-994.00	7250.00	5240	20230308	-45.80	2605	20230727	9.02	5240	-45.80	20230308	2605	9.02	20230727	5240	-45.80	20230308	2605	9.02	20230727	0.01	N	014100	500	59 억	83444	N	N	N	N
35	20231025	150301	57	100.00	KOSDAQ	화학	N	N	N	N	N	2850	10	2	0.35	22863990	8038	57.02	2840	2885	2830	3690	1990	2840	2844.49	0.71	2282	2876	2857	2821	2802	2766	2867	2812	59	850	500	1930	5	1	11800000	336	-2.87	0.39	12	0.07	-994.00	7250.00	5240	20230308	-45.61	2605	20230727	9.40	5240	-45.61	20230308	2605	9.40	20230727	5240	-45.61	20230308	2605	9.40	20230727	0.01	N	014100	500	59 억	83444	N	N	N	N
36	20231025	140258	57	100.00	KOSDAQ	화학	N	N	N	N	N	2885	45	2	1.58	19527260	6871	48.74	2840	2885	2830	3690	1990	2840	2841.98	0.71	1775	2876	2857	2821	2802	2766	2867	2812	59	850	500	1930	5	1	11800000	340	-2.90	0.40	12	0.06	-994.00	7250.00	5240	20230308	-44.94	2605	20230727	10.75	5240	-44.94	20230308	2605	10.75	20230727	5240	-44.94	20230308	2605	10.75	20230727	0.01	N	014100	500	59 억	83444	N	N	N	N
37	20231025	130300	57	100.00	KOSDAQ	화학	N	N	N	N	N	2855	15	2	0.53	17790125	6264	44.43	2840	2855	2830	3690	1990	2840	2840.06	0.71	1615	2876	2857	2821	2802	2766	2867	2812	59	850	500	1930	5	1	11800000	337	-2.87	0.39	12	0.05	-994.00	7250.00	5240	20230308	-45.52	2605	20230727	9.60	5240	-45.52	20230308	2605	9.60	20230727	5240	-45.52	20230308	2605	9.60	20230727	0.01	N	014100	500	59 억	83444	N	N	N	N
38	20231025	120259	57	100.00	KOSDAQ	화학	N	N	N	N	N	2850	10	2	0.35	16725210	5891	41.79	2840	2855	2830	3690	1990	2840	2839.11	0.71	1657	2876	2857	2821	2802	2766	2867	2812	59	850	500	1930	5	1	11800000	336	-2.87	0.39	12	0.05	-994.00	7250.00	5240	20230308	-45.61	2605	20230727	9.40	5240	-45.61	20230308	2605	9.40	20230727	5240	-45.61	20230308	2605	9.40	20230727	0.01	N	014100	500	59 억	83444	N	N	N	N
39	20231025	110258	57	100.00	KOSDAQ	화학	N	N	N	N	N	2850	10	2	0.35	16274910	5733	40.67	2840	2855	2830	3690	1990	2840	2838.81	0.71	1657	2876	2857	2821	2802	2766	2867	2812	59	850	500	1930	5	1	11800000	336	-2.87	0.39	12	0.05	-994.00	7250.00	5240	20230308	-45.61	2605	20230727	9.40	5240	-45.61	20230308	2605	9.40	20230727	5240	-45.61	20230308	2605	9.40	20230727	0.01	N	014100	500	59 억	83444	N	N	N	N
40	20231025	100259	57	100.00	KOSDAQ	화학	N	N	N	N	N	2830	-10	5	-0.35	15909100	5604	39.75	2840	2855	2830	3690	1990	2840	2838.88	0.71	1643	2876	2857	2821	2802	2766	2867	2812	59	850	500	1930	5	1	11800000	334	-2.85	0.39	12	0.05	-994.00	7250.00	5240	20230308	-45.99	2605	20230727	8.64	5240	-45.99	20230308	2605	8.64	20230727	5240	-45.99	20230308	2605	8.64	20230727	0.01	N	014100	500	59 억	83444	N	N	N	N
41	20231025	090259	57	100.00	KOSDAQ	화학	N	N	N	N	N	2840	0	3	0.00	10573320	3723	26.41	2840	2840	2840	3690	1990	2840	2840.00	0.71	1682	2876	2857	2821	2802	2766	2867	2812	59	850	500	1930	5	1	11800000	335	-2.86	0.39	12	0.03	-994.00	7250.00	5240	20230308	-45.80	2605	20230727	9.02	5240	-45.80	20230308	2605	9.02	20230727	5240	-45.80	20230308	2605	9.02	20230727	0.01	N	014100	500	59 억	83444	N	N	N	N
42	20231024	160255	57	100.00	KOSDAQ	화학	N	N	N	N	N	2840	55	2	1.97	39429265	14097	97.31	2785	2840	2785	3620	1950	2785	2797.00	0.72	-1411	2875	2830	2780	2735	2685	2805	2710	59	835	500	1890	5	1	11800000	335	-2.86	0.39	12	0.12	-994.00	7250.00	5240	20230308	-45.80	2605	20230727	9.02	5240	-45.80	20230308	2605	9.02	20230727	5240	-45.80	20230308	2605	9.02	20230727	0.01	N	014100	500	59 억	84855	N	N	N	N
43	20231024	150258	57	100.00	KOSDAQ	화학	N	N	N	N	N	2840	55	2	1.97	39429265	14097	97.31	2785	2840	2785	3620	1950	2785	2797.00	0.72	-1411	2875	2830	2780	2735	2685	2805	2710	59	835	500	1890	5	1	11800000	335	-2.86	0.39	12	0.12	-994.00	7250.00	5240	20230308	-45.80	2605	20230727	9.02	5240	-45.80	20230308	2605	9.02	20230727	5240	-45.80	20230308	2605	9.02	20230727	0.01	N	014100	500	59 억	84855	N	N	N	N
44	20231024	140253	57	100.00	KOSDAQ	화학	N	N	N	N	N	2800	15	2	0.54	36752820	13139	90.70	2785	2825	2785	3620	1950	2785	2797.23	0.72	-1493	2875	2830	2780	2735	2685	2805	2710	59	835	500	1890	5	1	11800000	330	-2.82	0.39	12	0.11	-994.00	7250.00	5240	20230308	-46.56	2605	20230727	7.49	5240	-46.56	20230308	2605	7.49	20230727	5240	-46.56	20230308	2605	7.49	20230727	0.01	N	014100	500	59 억	84855	N	N	N	N
45	20231024	130258	57	100.00	KOSDAQ	화학	N	N	N	N	N	2800	15	2	0.54	31175535	11142	76.91	2785	2825	2785	3620	1950	2785	2798.02	0.72	-1497	2875	2830	2780	2735	2685	2805	2710	59	835	500	1890	5	1	11800000	330	-2.82	0.39	12	0.09	-994.00	7250.00	5240	20230308	-46.56	2605	20230727	7.49	5240	-46.56	20230308	2605	7.49	20230727	5240	-46.56	20230308	2605	7.49	20230727	0.01	N	014100	500	59 억	84855	N	N	N	N
46	20231024	120257	57	100.00	KOSDAQ	화학	N	N	N	N	N	2800	15	2	0.54	31069135	11104	76.65	2785	2825	2785	3620	1950	2785	2798.01	0.72	-1497	2875	2830	2780	2735	2685	2805	2710	59	835	500	1890	5	1	11800000	330	-2.82	0.39	12	0.09	-994.00	7250.00	5240	20230308	-46.56	2605	20230727	7.49	5240	-46.56	20230308	2605	7.49	20230727	5240	-46.56	20230308	2605	7.49	20230727	0.01	N	014100	500	59 억	84855	N	N	N	N
47	20231024	110257	57	100.00	KOSDAQ	화학	N	N	N	N	N	2800	15	2	0.54	28675075	10245	70.72	2785	2825	2785	3620	1950	2785	2798.93	0.72	-1497	2875	2830	2780	2735	2685	2805	2710	59	835	500	1890	5	1	11800000	330	-2.82	0.39	12	0.09	-994.00	7250.00	5240	20230308	-46.56	2605	20230727	7.49	5240	-46.56	20230308	2605	7.49	20230727	5240	-46.56	20230308	2605	7.49	20230727	0.01	N	014100	500	59 억	84855	N	N	N	N
48	20231024	100255	57	100.00	KOSDAQ	화학	N	N	N	N	N	2825	40	2	1.44	15779700	5643	38.95	2785	2825	2785	3620	1950	2785	2796.33	0.72	-457	2875	2830	2780	2735	2685	2805	2710	59	835	500	1890	5	1	11800000	333	-2.84	0.39	12	0.05	-994.00	7250.00	5240	20230308	-46.09	2605	20230727	8.45	5240	-46.09	20230308	2605	8.45	20230727	5240	-46.09	20230308	2605	8.45	20230727	0.01	N	014100	500	59 억	84855	N	N	N	N
49	20231024	090256	57	100.00	KOSDAQ	화학	N	N	N	N	N	2785	0	3	0.00	9909030	3558	24.56	2785	2785	2785	3620	1950	2785	2785.00	0.72	0	2875	2830	2780	2735	2685	2805	2710	59	835	500	1890	5	1	11800000	329	-2.80	0.38	12	0.03	-994.00	7250.00	5240	20230308	-46.85	2605	20230727	6.91	5240	-46.85	20230308	2605	6.91	20230727	5240	-46.85	20230308	2605	6.91	20230727	0.01	N	014100	500	59 억	84855	N	N	N	N
50	20231023	160253	57	100.00	KOSDAQ	화학	N	N	N	N	N	2785	-45	5	-1.59	40090755	14487	47.99	2825	2825	2730	3675	1985	2830	2767.36	0.73	-1360	2893	2861	2798	2766	2703	2877	2782	59	845	500	1920	5	1	11800000	329	-2.80	0.38	12	0.12	-994.00	7250.00	5240	20230308	-46.85	2605	20230727	6.91	5240	-46.85	20230308	2605	6.91	20230727	5240	-46.85	20230308	2605	6.91	20230727	0.01	N	014100	500	59 억	86215	N	N	N	N
51	20231023	150252	57	100.00	KOSDAQ	화학	N	N	N	N	N	2730	-100	5	-3.53	18322315	6624	21.94	2825	2825	2730	3675	1985	2830	2766.05	0.73	-1286	2893	2861	2798	2766	2703	2877	2782	59	845	500	1920	5	1	11800000	322	-2.75	0.38	12	0.06	-994.00	7250.00	5240	20230308	-47.90	2605	20230727	4.80	5240	-47.90	20230308	2605	4.80	20230727	5240	-47.90	20230308	2605	4.80	20230727	0.01	N	014100	500	59 억	86215	N	N	N	N
52	20231023	140254	57	100.00	KOSDAQ	화학	N	N	N	N	N	2745	-85	5	-3.00	13619010	4909	16.26	2825	2825	2745	3675	1985	2830	2774.29	0.73	-945	2893	2861	2798	2766	2703	2877	2782	59	845	500	1920	5	1	11800000	324	-2.76	0.38	12	0.04	-994.00	7250.00	5240	20230308	-47.61	2605	20230727	5.37	5240	-47.61	20230308	2605	5.37	20230727	5240	-47.61	20230308	2605	5.37	20230727	0.01	N	014100	500	59 억	86215	N	N	N	N
53	20231023	130254	57	100.00	KOSDAQ	화학	N	N	N	N	N	2770	-60	5	-2.12	7400700	2654	8.79	2825	2825	2750	3675	1985	2830	2788.51	0.73	-204	2893	2861	2798	2766	2703	2877	2782	59	845	500	1920	5	1	11800000	327	-2.79	0.38	12	0.02	-994.00	7250.00	5240	20230308	-47.14	2605	20230727	6.33	5240	-47.14	20230308	2605	6.33	20230727	5240	-47.14	20230308	2605	6.33	20230727	0.01	N	014100	500	59 억	86215	N	N	N	N
54	20231023	120252	57	100.00	KOSDAQ	화학	N	N	N	N	N	2750	-80	5	-2.83	4353270	1554	5.15	2825	2825	2750	3675	1985	2830	2801.33	0.73	-107	2893	2861	2798	2766	2703	2877	2782	59	845	500	1920	5	1	11800000	325	-2.77	0.38	12	0.01	-994.00	7250.00	5240	20230308	-47.52	2605	20230727	5.57	5240	-47.52	20230308	2605	5.57	20230727	5240	-47.52	20230308	2605	5.57	20230727	0.01	N	014100	500	59 억	86215	N	N	N	N
55	20231023	110253	57	100.00	KOSDAQ	화학	N	N	N	N	N	2795	-35	5	-1.24	2350485	833	2.76	2825	2825	2795	3675	1985	2830	2821.71	0.73	-70	2893	2861	2798	2766	2703	2877	2782	59	845	500	1920	5	1	11800000	330	-2.81	0.39	12	0.01	-994.00	7250.00	5240	20230308	-46.66	2605	20230727	7.29	5240	-46.66	20230308	2605	7.29	20230727	5240	-46.66	20230308	2605	7.29	20230727	0.01	N	014100	500	59 억	86215	N	N	N	N
56	20231023	100251	57	100.00	KOSDAQ	화학	N	N	N	N	N	2795	-35	5	-1.24	2286200	810	2.68	2825	2825	2795	3675	1985	2830	2822.47	0.73	-56	2893	2861	2798	2766	2703	2877	2782	59	845	500	1920	5	1	11800000	330	-2.81	0.39	12	0.01	-994.00	7250.00	5240	20230308	-46.66	2605	20230727	7.29	5240	-46.66	20230308	2605	7.29	20230727	5240	-46.66	20230308	2605	7.29	20230727	0.01	N	014100	500	59 억	86215	N	N	N	N
57	20231023	090256	57	100.00	KOSDAQ	화학	N	N	N	N	N	2825	-5	5	-0.18	1714775	607	2.01	2825	2825	2825	3675	1985	2830	2825.00	0.73	0	2893	2861	2798	2766	2703	2877	2782	59	845	500	1920	5	1	11800000	333	-2.84	0.39	12	0.01	-994.00	7250.00	5240	20230308	-46.09	2605	20230727	8.45	5240	-46.09	20230308	2605	8.45	20230727	5240	-46.09	20230308	2605	8.45	20230727	0.01	N	014100	500	59 억	86215	N	N	N	N
58	20231020	160253	57	100.00	KOSDAQ	화학	N	N	N	N	N	2830	15	2	0.53	83561080	30187	130.64	2800	2830	2735	3655	1975	2815	2768.11	0.82	-10114	2985	2900	2830	2745	2675	2865	2710	59	840	500	1910	5	1	11800000	334	-2.85	0.39	12	0.26	-994.00	7250.00	5240	20230308	-45.99	2605	20230727	8.64	5240	-45.99	20230308	2605	8.64	20230727	5240	-45.99	20230308	2605	8.64	20230727	0.01	N	014100	500	59 억	96365	N	N	N	N
59	20231020	150252	57	100.00	KOSDAQ	화학	N	N	N	N	N	2820	5	2	0.18	82015250	29639	128.27	2800	2830	2735	3655	1975	2815	2767.14	0.82	-9614	2985	2900	2830	2745	2675	2865	2710	59	840	500	1910	5	1	11800000	333	-2.84	0.39	12	0.25	-994.00	7250.00	5240	20230308	-46.18	2605	20230727	8.25	5240	-46.18	20230308	2605	8.25	20230727	5240	-46.18	20230308	2605	8.25	20230727	0.01	N	014100	500	59 억	96365	N	N	N	N
60	20231020	140254	57	100.00	KOSDAQ	화학	N	N	N	N	N	2750	-65	5	-2.31	67881545	24571	106.34	2800	2815	2735	3655	1975	2815	2762.67	0.82	-7180	2985	2900	2830	2745	2675	2865	2710	59	840	500	1910	5	1	11800000	325	-2.77	0.38	12	0.21	-994.00	7250.00	5240	20230308	-47.52	2605	20230727	5.57	5240	-47.52	20230308	2605	5.57	20230727	5240	-47.52	20230308	2605	5.57	20230727	0.01	N	014100	500	59 억	96365	N	N	N	N
61	20231020	130247	57	100.00	KOSDAQ	화학	N	N	N	N	N	2750	-65	5	-2.31	61367875	22194	96.05	2800	2815	2750	3655	1975	2815	2765.07	0.82	-5908	2985	2900	2830	2745	2675	2865	2710	59	840	500	1910	5	1	11800000	325	-2.77	0.38	12	0.19	-994.00	7250.00	5240	20230308	-47.52	2605	20230727	5.57	5240	-47.52	20230308	2605	5.57	20230727	5240	-47.52	20230308	2605	5.57	20230727	0.01	N	014100	500	59 억	96365	N	N	N	N
62	20231020	120250	57	100.00	KOSDAQ	화학	N	N	N	N	N	2775	-40	5	-1.42	34726655	12522	54.19	2800	2815	2750	3655	1975	2815	2773.25	0.82	-4195	2985	2900	2830	2745	2675	2865	2710	59	840	500	1910	5	1	11800000	327	-2.79	0.38	12	0.11	-994.00	7250.00	5240	20230308	-47.04	2605	20230727	6.53	5240	-47.04	20230308	2605	6.53	20230727	5240	-47.04	20230308	2605	6.53	20230727	0.01	N	014100	500	59 억	96365	N	N	N	N
63	20231020	110253	57	100.00	KOSDAQ	화학	N	N	N	N	N	2755	-60	5	-2.13	31398680	11321	48.99	2800	2815	2750	3655	1975	2815	2773.49	0.82	-3231	2985	2900	2830	2745	2675	2865	2710	59	840	500	1910	5	1	11800000	325	-2.77	0.38	12	0.10	-994.00	7250.00	5240	20230308	-47.42	2605	20230727	5.76	5240	-47.42	20230308	2605	5.76	20230727	5240	-47.42	20230308	2605	5.76	20230727	0.01	N	014100	500	59 억	96365	N	N	N	N
64	20231020	100251	57	100.00	KOSDAQ	화학	N	N	N	N	N	2755	-60	5	-2.13	20114135	7226	31.27	2800	2815	2750	3655	1975	2815	2783.58	0.82	-3414	2985	2900	2830	2745	2675	2865	2710	59	840	500	1910	5	1	11800000	325	-2.77	0.38	12	0.06	-994.00	7250.00	5240	20230308	-47.42	2605	20230727	5.76	5240	-47.42	20230308	2605	5.76	20230727	5240	-47.42	20230308	2605	5.76	20230727	0.01	N	014100	500	59 억	96365	N	N	N	N
65	20231020	090252	57	100.00	KOSDAQ	화학	N	N	N	N	N	2800	-15	5	-0.53	2142000	765	3.31	2800	2800	2800	3655	1975	2815	2800.00	0.82	0	2985	2900	2830	2745	2675	2865	2710	59	840	500	1910	5	1	11800000	330	-2.82	0.39	12	0.01	-994.00	7250.00	5240	20230308	-46.56	2605	20230727	7.49	5240	-46.56	20230308	2605	7.49	20230727	5240	-46.56	20230308	2605	7.49	20230727	0.01	N	014100	500	59 억	96365	N	N	N	N
66	20231019	160250	57	100.00	KOSDAQ	화학	N	N	N	N	N	2815	-115	5	-3.92	64888265	23107	111.43	2850	2915	2760	3805	2055	2930	2808.16	0.87	-6197	3040	2985	2930	2875	2820	2957	2847	59	875	500	1990	5	1	11800000	332	-2.83	0.39	12	0.20	-994.00	7250.00	5240	20230308	-46.28	2605	20230727	8.06	5240	-46.28	20230308	2605	8.06	20230727	5240	-46.28	20230308	2605	8.06	20230727	0.01	N	014100	500	59 억	102597	N	N	N	N
67	20231019	150250	57	100.00	KOSDAQ	화학	N	N	N	N	N	2845	-85	5	-2.90	48199910	17152	82.72	2850	2915	2760	3805	2055	2930	2810.16	0.87	-4309	3040	2985	2930	2875	2820	2957	2847	59	875	500	1990	5	1	11800000	336	-2.86	0.39	12	0.15	-994.00	7250.00	5240	20230308	-45.71	2605	20230727	9.21	5240	-45.71	20230308	2605	9.21	20230727	5240	-45.71	20230308	2605	9.21	20230727	0.01	N	014100	500	59 억	102597	N	N	N	N
68	20231019	140250	57	100.00	KOSDAQ	화학	N	N	N	N	N	2840	-90	5	-3.07	41563975	14807	71.41	2850	2915	2760	3805	2055	2930	2807.05	0.87	-2644	3040	2985	2930	2875	2820	2957	2847	59	875	500	1990	5	1	11800000	335	-2.86	0.39	12	0.13	-994.00	7250.00	5240	20230308	-45.80	2605	20230727	9.02	5240	-45.80	20230308	2605	9.02	20230727	5240	-45.80	20230308	2605	9.02	20230727	0.01	N	014100	500	59 억	102597	N	N	N	N
69	20231019	130248	57	100.00	KOSDAQ	화학	N	N	N	N	N	2800	-130	5	-4.44	30464720	10801	52.09	2850	2915	2795	3805	2055	2930	2820.55	0.87	-1207	3040	2985	2930	2875	2820	2957	2847	59	875	500	1990	5	1	11800000	330	-2.82	0.39	12	0.09	-994.00	7250.00	5240	20230308	-46.56	2605	20230727	7.49	5240	-46.56	20230308	2605	7.49	20230727	5240	-46.56	20230308	2605	7.49	20230727	0.01	N	014100	500	59 억	102597	N	N	N	N
70	20231019	120249	57	100.00	KOSDAQ	화학	N	N	N	N	N	2835	-95	5	-3.24	16257440	5746	27.71	2850	2915	2800	3805	2055	2930	2829.35	0.87	-1398	3040	2985	2930	2875	2820	2957	2847	59	875	500	1990	5	1	11800000	335	-2.85	0.39	12	0.05	-994.00	7250.00	5240	20230308	-45.90	2605	20230727	8.83	5240	-45.90	20230308	2605	8.83	20230727	5240	-45.90	20230308	2605	8.83	20230727	0.01	N	014100	500	59 억	102597	N	N	N	N
71	20231019	110250	57	100.00	KOSDAQ	화학	N	N	N	N	N	2850	-80	5	-2.73	16056765	5675	27.37	2850	2915	2800	3805	2055	2930	2829.39	0.87	-1398	3040	2985	2930	2875	2820	2957	2847	59	875	500	1990	5	1	11800000	336	-2.87	0.39	12	0.05	-994.00	7250.00	5240	20230308	-45.61	2605	20230727	9.40	5240	-45.61	20230308	2605	9.40	20230727	5240	-45.61	20230308	2605	9.40	20230727	0.01	N	014100	500	59 억	102597	N	N	N	N
72	20231019	100248	57	100.00	KOSDAQ	화학	N	N	N	N	N	2845	-85	5	-2.90	8325870	2928	14.12	2850	2915	2800	3805	2055	2930	2843.53	0.87	-977	3040	2985	2930	2875	2820	2957	2847	59	875	500	1990	5	1	11800000	336	-2.86	0.39	12	0.02	-994.00	7250.00	5240	20230308	-45.71	2605	20230727	9.21	5240	-45.71	20230308	2605	9.21	20230727	5240	-45.71	20230308	2605	9.21	20230727	0.01	N	014100	500	59 억	102597	N	N	N	N
73	20231019	090251	57	100.00	KOSDAQ	화학	N	N	N	N	N	2860	-70	5	-2.39	2792305	982	4.74	2850	2915	2800	3805	2055	2930	2843.49	0.87	-124	3040	2985	2930	2875	2820	2957	2847	59	875	500	1990	5	1	11800000	337	-2.88	0.39	12	0.01	-994.00	7250.00	5240	20230308	-45.42	2605	20230727	9.79	5240	-45.42	20230308	2605	9.79	20230727	5240	-45.42	20230308	2605	9.79	20230727	0.01	N	014100	500	59 억	102597	N	N	N	N
74	20231018	160250	57	100.00	KOSDAQ	화학	N	N	N	N	N	2930	-55	5	-1.84	60496245	20666	95.09	2970	2985	2875	3880	2090	2985	2927.33	0.96	-10437	3105	3045	2925	2865	2745	3075	2895	59	895	500	2020	5	1	11800000	346	-2.95	0.40	12	0.18	-994.00	7250.00	5240	20230308	-44.08	2605	20230727	12.48	5240	-44.08	20230308	2605	12.48	20230727	5240	-44.08	20230308	2605	12.48	20230727	0.01	N	014100	500	59 억	113034	N	N	N	N
75	20231018	150248	57	100.00	KOSDAQ	화학	N	N	N	N	N	2920	-65	5	-2.18	57050860	19486	89.66	2970	2985	2880	3880	2090	2985	2927.79	0.96	-10347	3105	3045	2925	2865	2745	3075	2895	59	895	500	2020	5	1	11800000	345	-2.94	0.40	12	0.17	-994.00	7250.00	5240	20230308	-44.27	2605	20230727	12.09	5240	-44.27	20230308	2605	12.09	20230727	5240	-44.27	20230308	2605	12.09	20230727	0.01	N	014100	500	59 억	113034	N	N	N	N
76	20231018	140247	57	100.00	KOSDAQ	화학	N	N	N	N	N	2940	-45	5	-1.51	35909300	12219	56.22	2970	2985	2915	3880	2090	2985	2938.81	0.96	-7274	3105	3045	2925	2865	2745	3075	2895	59	895	500	2020	5	1	11800000	347	-2.96	0.41	12	0.10	-994.00	7250.00	5240	20230308	-43.89	2605	20230727	12.86	5240	-43.89	20230308	2605	12.86	20230727	5240	-43.89	20230308	2605	12.86	20230727	0.01	N	014100	500	59 억	113034	N	N	N	N
77	20231018	130245	57	100.00	KOSDAQ	화학	N	N	N	N	N	2940	-45	5	-1.51	22358785	7595	34.95	2970	2985	2915	3880	2090	2985	2943.88	0.96	-2940	3105	3045	2925	2865	2745	3075	2895	59	895	500	2020	5	1	11800000	347	-2.96	0.41	12	0.06	-994.00	7250.00	5240	20230308	-43.89	2605	20230727	12.86	5240	-43.89	20230308	2605	12.86	20230727	5240	-43.89	20230308	2605	12.86	20230727	0.01	N	014100	500	59 억	113034	N	N	N	N
78	20231018	120249	57	100.00	KOSDAQ	화학	N	N	N	N	N	2950	-35	5	-1.17	16812225	5706	26.26	2970	2985	2915	3880	2090	2985	2946.41	0.96	-1051	3105	3045	2925	2865	2745	3075	2895	59	895	500	2020	5	1	11800000	348	-2.97	0.41	12	0.05	-994.00	7250.00	5240	20230308	-43.70	2605	20230727	13.24	5240	-43.70	20230308	2605	13.24	20230727	5240	-43.70	20230308	2605	13.24	20230727	0.01	N	014100	500	59 억	113034	N	N	N	N
79	20231018	110248	57	100.00	KOSDAQ	화학	N	N	N	N	N	2930	-55	5	-1.84	14086640	4778	21.99	2970	2985	2915	3880	2090	2985	2948.23	0.96	-178	3105	3045	2925	2865	2745	3075	2895	59	895	500	2020	5	1	11800000	346	-2.95	0.40	12	0.04	-994.00	7250.00	5240	20230308	-44.08	2605	20230727	12.48	5240	-44.08	20230308	2605	12.48	20230727	5240	-44.08	20230308	2605	12.48	20230727	0.01	N	014100	500	59 억	113034	N	N	N	N
80	20231018	100249	57	100.00	KOSDAQ	화학	N	N	N	N	N	2980	-5	5	-0.17	6764015	2277	10.48	2970	2985	2915	3880	2090	2985	2970.58	0.96	-131	3105	3045	2925	2865	2745	3075	2895	59	895	500	2020	5	1	11800000	352	-3.00	0.41	12	0.02	-994.00	7250.00	5240	20230308	-43.13	2605	20230727	14.40	5240	-43.13	20230308	2605	14.40	20230727	5240	-43.13	20230308	2605	14.40	20230727	0.01	N	014100	500	59 억	113034	N	N	N	N
81	20231018	090247	57	100.00	KOSDAQ	화학	N	N	N	N	N	2955	-30	5	-1.01	2300520	775	3.57	2970	2970	2955	3880	2090	2985	2968.41	0.96	-137	3105	3045	2925	2865	2745	3075	2895	59	895	500	2020	5	1	11800000	349	-2.97	0.41	12	0.01	-994.00	7250.00	5240	20230308	-43.61	2605	20230727	13.44	5240	-43.61	20230308	2605	13.44	20230727	5240	-43.61	20230308	2605	13.44	20230727	0.01	N	014100	500	59 억	113034	N	N	N	N
82	20231017	160250	57	100.00	KOSDAQ	화학	N	N	N	N	N	2985	80	2	2.75	63248605	21733	104.18	2880	2985	2805	3775	2035	2905	2910.26	1.00	-4988	3068	2986	2893	2811	2718	2940	2765	59	870	500	1970	5	1	11800000	352	-3.00	0.41	12	0.18	-994.00	7250.00	5240	20230308	-43.03	2605	20230727	14.59	5240	-43.03	20230308	2605	14.59	20230727	5240	-43.03	20230308	2605	14.59	20230727	0.01	N	014100	500	59 억	118000	N	N	N	N
83	20231017	150248	57	100.00	KOSDAQ	화학	N	N	N	N	N	2960	55	2	1.89	57508885	19793	94.88	2880	2965	2805	3775	2035	2905	2905.52	1.00	-4171	3068	2986	2893	2811	2718	2940	2765	59	870	500	1970	5	1	11800000	349	-2.98	0.41	12	0.17	-994.00	7250.00	5240	20230308	-43.51	2605	20230727	13.63	5240	-43.51	20230308	2605	13.63	20230727	5240	-43.51	20230308	2605	13.63	20230727	0.01	N	014100	500	59 억	118000	N	N	N	N
84	20231017	140249	57	100.00	KOSDAQ	화학	N	N	N	N	N	2920	15	2	0.52	51162450	17626	84.49	2880	2925	2805	3775	2035	2905	2902.67	1.00	-4065	3068	2986	2893	2811	2718	2940	2765	59	870	500	1970	5	1	11800000	345	-2.94	0.40	12	0.15	-994.00	7250.00	5240	20230308	-44.27	2605	20230727	12.09	5240	-44.27	20230308	2605	12.09	20230727	5240	-44.27	20230308	2605	12.09	20230727	0.01	N	014100	500	59 억	118000	N	N	N	N
85	20231017	130247	57	100.00	KOSDAQ	화학	N	N	N	N	N	2925	20	2	0.69	47427230	16349	78.37	2880	2925	2805	3775	2035	2905	2900.93	1.00	-4065	3068	2986	2893	2811	2718	2940	2765	59	870	500	1970	5	1	11800000	345	-2.94	0.40	12	0.14	-994.00	7250.00	5240	20230308	-44.18	2605	20230727	12.28	5240	-44.18	20230308	2605	12.28	20230727	5240	-44.18	20230308	2605	12.28	20230727	0.01	N	014100	500	59 억	118000	N	N	N	N
86	20231017	120249	57	100.00	KOSDAQ	화학	N	N	N	N	N	2915	10	2	0.34	45124075	15558	74.58	2880	2925	2805	3775	2035	2905	2900.38	1.00	-4074	3068	2986	2893	2811	2718	2940	2765	59	870	500	1970	5	1	11800000	344	-2.93	0.40	12	0.13	-994.00	7250.00	5240	20230308	-44.37	2605	20230727	11.90	5240	-44.37	20230308	2605	11.90	20230727	5240	-44.37	20230308	2605	11.90	20230727	0.01	N	014100	500	59 억	118000	N	N	N	N
87	20231017	110246	57	100.00	KOSDAQ	화학	N	N	N	N	N	2915	10	2	0.34	43923095	15146	72.60	2880	2925	2805	3775	2035	2905	2899.98	1.00	-3662	3068	2986	2893	2811	2718	2940	2765	59	870	500	1970	5	1	11800000	344	-2.93	0.40	12	0.13	-994.00	7250.00	5240	20230308	-44.37	2605	20230727	11.90	5240	-44.37	20230308	2605	11.90	20230727	5240	-44.37	20230308	2605	11.90	20230727	0.01	N	014100	500	59 억	118000	N	N	N	N
88	20231017	100245	57	100.00	KOSDAQ	화학	N	N	N	N	N	2920	15	2	0.52	39315255	13567	65.04	2880	2920	2805	3775	2035	2905	2897.86	1.00	-2349	3068	2986	2893	2811	2718	2940	2765	59	870	500	1970	5	1	11800000	345	-2.94	0.40	12	0.11	-994.00	7250.00	5240	20230308	-44.27	2605	20230727	12.09	5240	-44.27	20230308	2605	12.09	20230727	5240	-44.27	20230308	2605	12.09	20230727	0.01	N	014100	500	59 억	118000	N	N	N	N
89	20231017	090247	57	100.00	KOSDAQ	화학	N	N	N	N	N	2870	-35	5	-1.20	2244550	790	3.79	2880	2885	2805	3775	2035	2905	2841.20	1.00	-5	3068	2986	2893	2811	2718	2940	2765	59	870	500	1970	5	1	11800000	339	-2.89	0.40	12	0.01	-994.00	7250.00	5240	20230308	-45.23	2605	20230727	10.17	5240	-45.23	20230308	2605	10.17	20230727	5240	-45.23	20230308	2605	10.17	20230727	0.01	N	014100	500	59 억	118000	N	N	N	N
90	20231016	160246	57	100.00	KOSDAQ	화학	N	N	N	N	N	2905	-95	5	-3.17	61017100	20860	53.33	2975	2975	2800	3900	2100	3000	2925.08	1.09	-10355	3116	3057	3011	2952	2906	3052	2947	59	900	500	2040	5	1	11800000	343	-2.92	0.40	12	0.18	-994.00	7250.00	5240	20230308	-44.56	2605	20230727	11.52	5240	-44.56	20230308	2605	11.52	20230727	5240	-44.56	20230308	2605	11.52	20230727	0.01	N	014100	500	59 억	128355	N	N	N	N
91	20231016	150246	57	100.00	KOSDAQ	화학	N	N	N	N	N	2905	-95	5	-3.17	60104900	20546	52.53	2975	2975	2800	3900	2100	3000	2925.38	1.09	-10287	3116	3057	3011	2952	2906	3052	2947	59	900	500	2040	5	1	11800000	343	-2.92	0.40	12	0.17	-994.00	7250.00	5240	20230308	-44.56	2605	20230727	11.52	5240	-44.56	20230308	2605	11.52	20230727	5240	-44.56	20230308	2605	11.52	20230727	0.01	N	014100	500	59 억	128355	N	N	N	N
92	20231016	140246	57	100.00	KOSDAQ	화학	N	N	N	N	N	2905	-95	5	-3.17	50435915	17218	44.02	2975	2975	2800	3900	2100	3000	2929.26	1.09	-10322	3116	3057	3011	2952	2906	3052	2947	59	900	500	2040	5	1	11800000	343	-2.92	0.40	12	0.15	-994.00	7250.00	5240	20230308	-44.56	2605	20230727	11.52	5240	-44.56	20230308	2605	11.52	20230727	5240	-44.56	20230308	2605	11.52	20230727	0.01	N	014100	500	59 억	128355	N	N	N	N
93	20231016	130246	57	100.00	KOSDAQ	화학	N	N	N	N	N	2910	-90	5	-3.00	42292745	14424	36.88	2975	2975	2800	3900	2100	3000	2932.11	1.09	-8548	3116	3057	3011	2952	2906	3052	2947	59	900	500	2040	5	1	11800000	343	-2.93	0.40	12	0.12	-994.00	7250.00	5240	20230308	-44.47	2605	20230727	11.71	5240	-44.47	20230308	2605	11.71	20230727	5240	-44.47	20230308	2605	11.71	20230727	0.01	N	014100	500	59 억	128355	N	N	N	N
94	20231016	120247	57	100.00	KOSDAQ	화학	N	N	N	N	N	2930	-70	5	-2.33	13698900	4657	11.91	2975	2975	2800	3900	2100	3000	2941.57	1.09	-2785	3116	3057	3011	2952	2906	3052	2947	59	900	500	2040	5	1	11800000	346	-2.95	0.40	12	0.04	-994.00	7250.00	5240	20230308	-44.08	2605	20230727	12.48	5240	-44.08	20230308	2605	12.48	20230727	5240	-44.08	20230308	2605	12.48	20230727	0.01	N	014100	500	59 억	128355	N	N	N	N
95	20231016	110246	57	100.00	KOSDAQ	화학	N	N	N	N	N	2935	-65	5	-2.17	8709325	2960	7.57	2975	2975	2800	3900	2100	3000	2942.34	1.09	-1457	3116	3057	3011	2952	2906	3052	2947	59	900	500	2040	5	1	11800000	346	-2.95	0.40	12	0.03	-994.00	7250.00	5240	20230308	-43.99	2605	20230727	12.67	5240	-43.99	20230308	2605	12.67	20230727	5240	-43.99	20230308	2605	12.67	20230727	0.01	N	014100	500	59 억	128355	N	N	N	N
96	20231016	100243	57	100.00	KOSDAQ	화학	N	N	N	N	N	2945	-55	5	-1.83	3159580	1076	2.75	2975	2975	2800	3900	2100	3000	2936.41	1.09	-59	3116	3057	3011	2952	2906	3052	2947	59	900	500	2040	5	1	11800000	348	-2.96	0.41	12	0.01	-994.00	7250.00	5240	20230308	-43.80	2605	20230727	13.05	5240	-43.80	20230308	2605	13.05	20230727	5240	-43.80	20230308	2605	13.05	20230727	0.01	N	014100	500	59 억	128355	N	N	N	N
97	20231016	090245	57	100.00	KOSDAQ	화학	N	N	N	N	N	2800	-200	5	-6.67	1819680	620	1.59	2975	2975	2800	3900	2100	3000	2934.97	1.09	-38	3116	3057	3011	2952	2906	3052	2947	59	900	500	2040	5	1	11800000	330	-2.82	0.39	12	0.01	-994.00	7250.00	5240	20230308	-46.56	2605	20230727	7.49	5240	-46.56	20230308	2605	7.49	20230727	5240	-46.56	20230308	2605	7.49	20230727	0.01	N	014100	500	59 억	128355	Y	N	N	N
98	20231012	160248	57	100.00	KOSDAQ	화학	N	N	N	N	N	3010	60	2	2.03	75735895	25405	128.94	2950	3040	2950	3835	2065	2950	2981.14	1.32	-8981	2993	2971	2958	2936	2923	2967	2932	59	885	500	2000	5	1	11800000	355	-3.03	0.42	12	0.22	-994.00	7250.00	5240	20230308	-42.56	2605	20230727	15.55	5240	-42.56	20230308	2605	15.55	20230727	5240	-42.56	20230308	2605	15.55	20230727	0.01	N	014100	500	59 억	155335	N	N	N	N
99	20231012	150245	57	100.00	KOSDAQ	화학	N	N	N	N	N	3020	70	2	2.37	73168260	24552	124.61	2950	3040	2950	3835	2065	2950	2980.13	1.32	-8987	2993	2971	2958	2936	2923	2967	2932	59	885	500	2000	5	1	11800000	356	-3.04	0.42	12	0.21	-994.00	7250.00	5240	20230308	-42.37	2605	20230727	15.93	5240	-42.37	20230308	2605	15.93	20230727	5240	-42.37	20230308	2605	15.93	20230727	0.01	N	014100	500	59 억	155335	N	N	N	N
100	20231012	140242	57	100.00	KOSDAQ	화학	N	N	N	N	N	3025	75	2	2.54	66995680	22507	114.23	2950	3040	2950	3835	2065	2950	2976.66	1.32	-9203	2993	2971	2958	2936	2923	2967	2932	59	885	500	2000	5	1	11800000	357	-3.04	0.42	12	0.19	-994.00	7250.00	5240	20230308	-42.27	2605	20230727	16.12	5240	-42.27	20230308	2605	16.12	20230727	5240	-42.27	20230308	2605	16.12	20230727	0.01	N	014100	500	59 억	155335	N	N	N	N
101	20231012	130246	57	100.00	KOSDAQ	화학	N	N	N	N	N	3025	75	2	2.54	65662530	22066	111.99	2950	3040	2950	3835	2065	2950	2975.73	1.32	-9235	2993	2971	2958	2936	2923	2967	2932	59	885	500	2000	5	1	11800000	357	-3.04	0.42	12	0.19	-994.00	7250.00	5240	20230308	-42.27	2605	20230727	16.12	5240	-42.27	20230308	2605	16.12	20230727	5240	-42.27	20230308	2605	16.12	20230727	0.01	N	014100	500	59 억	155335	N	N	N	N
102	20231012	120250	57	100.00	KOSDAQ	화학	N	N	N	N	N	2970	20	2	0.68	22530985	7601	38.58	2950	3040	2950	3835	2065	2950	2964.21	1.32	164	2993	2971	2958	2936	2923	2967	2932	59	885	500	2000	5	1	11800000	350	-2.99	0.41	12	0.06	-994.00	7250.00	5240	20230308	-43.32	2605	20230727	14.01	5240	-43.32	20230308	2605	14.01	20230727	5240	-43.32	20230308	2605	14.01	20230727	0.01	N	014100	500	59 억	155335	N	N	N	N
103	20231012	110249	57	100.00	KOSDAQ	화학	N	N	N	N	N	2970	20	2	0.68	22519105	7597	38.56	2950	3040	2950	3835	2065	2950	2964.21	1.32	164	2993	2971	2958	2936	2923	2967	2932	59	885	500	2000	5	1	11800000	350	-2.99	0.41	12	0.06	-994.00	7250.00	5240	20230308	-43.32	2605	20230727	14.01	5240	-43.32	20230308	2605	14.01	20230727	5240	-43.32	20230308	2605	14.01	20230727	0.01	N	014100	500	59 억	155335	N	N	N	N
104	20231012	100248	57	100.00	KOSDAQ	화학	N	N	N	N	N	2980	30	2	1.02	17387525	5868	29.78	2950	3040	2950	3835	2065	2950	2963.11	1.32	164	2993	2971	2958	2936	2923	2967	2932	59	885	500	2000	5	1	11800000	352	-3.00	0.41	12	0.05	-994.00	7250.00	5240	20230308	-43.13	2605	20230727	14.40	5240	-43.13	20230308	2605	14.40	20230727	5240	-43.13	20230308	2605	14.40	20230727	0.01	N	014100	500	59 억	155335	N	N	N	N
105	20231012	090250	57	100.00	KOSDAQ	화학	N	N	N	N	N	2980	30	2	1.02	11161535	3783	19.20	2950	2980	2950	3835	2065	2950	2950.45	1.32	122	2993	2971	2958	2936	2923	2967	2932	59	885	500	2000	5	1	11800000	352	-3.00	0.41	12	0.03	-994.00	7250.00	5240	20230308	-43.13	2605	20230727	14.40	5240	-43.13	20230308	2605	14.40	20230727	5240	-43.13	20230308	2605	14.40	20230727	0.01	N	014100	500	59 억	155335	N	N	N	N
106	20231011	160246	57	100.00	KOSDAQ	화학	N	N	N	N	N	2950	0	3	0.00	58196615	19702	89.29	2950	2980	2945	3835	2065	2950	2953.84	1.36	-5503	3016	2982	2966	2932	2916	2975	2925	59	885	500	2000	5	1	11800000	348	-2.97	0.41	12	0.17	-994.00	7250.00	5240	20230308	-43.70	2605	20230727	13.24	5240	-43.70	20230308	2605	13.24	20230727	5240	-43.70	20230308	2605	13.24	20230727	0.01	N	014100	500	59 억	160838	N	N	N	N
107	20231011	150246	57	100.00	KOSDAQ	화학	N	N	N	N	N	2975	25	2	0.85	57010965	19302	87.48	2950	2980	2945	3835	2065	2950	2953.63	1.36	-5503	3016	2982	2966	2932	2916	2975	2925	59	885	500	2000	5	1	11800000	351	-2.99	0.41	12	0.16	-994.00	7250.00	5240	20230308	-43.23	2605	20230727	14.20	5240	-43.23	20230308	2605	14.20	20230727	5240	-43.23	20230308	2605	14.20	20230727	0.01	N	014100	500	59 억	160838	N	N	N	N
108	20231011	140248	57	100.00	KOSDAQ	화학	N	N	N	N	N	2965	15	2	0.51	45581820	15434	69.95	2950	2980	2945	3835	2065	2950	2953.34	1.36	-2779	3016	2982	2966	2932	2916	2975	2925	59	885	500	2000	5	1	11800000	350	-2.98	0.41	12	0.13	-994.00	7250.00	5240	20230308	-43.42	2605	20230727	13.82	5240	-43.42	20230308	2605	13.82	20230727	5240	-43.42	20230308	2605	13.82	20230727	0.01	N	014100	500	59 억	160838	N	N	N	N
109	20231011	130244	57	100.00	KOSDAQ	화학	N	N	N	N	N	2970	20	2	0.68	36282070	12288	55.69	2950	2980	2945	3835	2065	2950	2952.64	1.36	-1243	3016	2982	2966	2932	2916	2975	2925	59	885	500	2000	5	1	11800000	350	-2.99	0.41	12	0.10	-994.00	7250.00	5240	20230308	-43.32	2605	20230727	14.01	5240	-43.32	20230308	2605	14.01	20230727	5240	-43.32	20230308	2605	14.01	20230727	0.01	N	014100	500	59 억	160838	N	N	N	N
110	20231011	120249	57	100.00	KOSDAQ	화학	N	N	N	N	N	2955	5	2	0.17	34202770	11585	52.51	2950	2980	2945	3835	2065	2950	2952.33	1.36	-592	3016	2982	2966	2932	2916	2975	2925	59	885	500	2000	5	1	11800000	349	-2.97	0.41	12	0.10	-994.00	7250.00	5240	20230308	-43.61	2605	20230727	13.44	5240	-43.61	20230308	2605	13.44	20230727	5240	-43.61	20230308	2605	13.44	20230727	0.01	N	014100	500	59 억	160838	N	N	N	N
111	20231011	110247	57	100.00	KOSDAQ	화학	N	N	N	N	N	2970	20	2	0.68	26239870	8888	40.28	2950	2980	2945	3835	2065	2950	2952.28	1.36	-395	3016	2982	2966	2932	2916	2975	2925	59	885	500	2000	5	1	11800000	350	-2.99	0.41	12	0.08	-994.00	7250.00	5240	20230308	-43.32	2605	20230727	14.01	5240	-43.32	20230308	2605	14.01	20230727	5240	-43.32	20230308	2605	14.01	20230727	0.01	N	014100	500	59 억	160838	N	N	N	N
112	20231011	100246	57	100.00	KOSDAQ	화학	N	N	N	N	N	2955	5	2	0.17	22178215	7514	34.06	2950	2980	2945	3835	2065	2950	2951.59	1.36	642	3016	2982	2966	2932	2916	2975	2925	59	885	500	2000	5	1	11800000	349	-2.97	0.41	12	0.06	-994.00	7250.00	5240	20230308	-43.61	2605	20230727	13.44	5240	-43.61	20230308	2605	13.44	20230727	5240	-43.61	20230308	2605	13.44	20230727	0.01	N	014100	500	59 억	160838	N	N	N	N
113	20231011	090246	57	100.00	KOSDAQ	화학	N	N	N	N	N	2950	0	3	0.00	3525250	1195	5.42	2950	2950	2950	3835	2065	2950	2950.00	1.36	-90	3016	2982	2966	2932	2916	2975	2925	59	885	500	2000	5	1	11800000	348	-2.97	0.41	12	0.01	-994.00	7250.00	5240	20230308	-43.70	2605	20230727	13.24	5240	-43.70	20230308	2605	13.24	20230727	5240	-43.70	20230308	2605	13.24	20230727	0.01	N	014100	500	59 억	160838	N	N	N	N
114	20231010	160245	57	100.00	KOSDAQ	화학	N	N	N	N	N	2950	-5	5	-0.17	65198950	21947	87.77	2955	3000	2950	3840	2070	2955	2971.12	1.42	-6532	3168	3061	2903	2796	2638	3115	2850	59	885	500	2000	5	1	11800000	348	-2.97	0.41	12	0.19	-994.00	7250.00	5240	20230308	-43.70	2605	20230727	13.24	5240	-43.70	20230308	2605	13.24	20230727	5240	-43.70	20230308	2605	13.24	20230727	0.01	N	014100	500	59 억	167346	N	N	N	N
115	20231010	150245	57	100.00	KOSDAQ	화학	N	N	N	N	N	2955	0	3	0.00	51064525	17160	68.62	2955	3000	2950	3840	2070	2955	2976.41	1.42	-3612	3168	3061	2903	2796	2638	3115	2850	59	885	500	2000	5	1	11800000	349	-2.97	0.41	12	0.15	-994.00	7250.00	5240	20230308	-43.61	2605	20230727	13.44	5240	-43.61	20230308	2605	13.44	20230727	5240	-43.61	20230308	2605	13.44	20230727	0.01	N	014100	500	59 억	167346	N	N	N	N
116	20231010	140243	57	100.00	KOSDAQ	화학	N	N	N	N	N	2970	15	2	0.51	49511860	16635	66.52	2955	3000	2950	3840	2070	2955	2977.03	1.42	-3604	3168	3061	2903	2796	2638	3115	2850	59	885	500	2000	5	1	11800000	350	-2.99	0.41	12	0.14	-994.00	7250.00	5240	20230308	-43.32	2605	20230727	14.01	5240	-43.32	20230308	2605	14.01	20230727	5240	-43.32	20230308	2605	14.01	20230727	0.01	N	014100	500	59 억	167346	N	N	N	N
117	20231010	130243	57	100.00	KOSDAQ	화학	N	N	N	N	N	2985	30	2	1.02	48308730	16228	64.90	2955	3000	2950	3840	2070	2955	2977.57	1.42	-3255	3168	3061	2903	2796	2638	3115	2850	59	885	500	2000	5	1	11800000	352	-3.00	0.41	12	0.14	-994.00	7250.00	5240	20230308	-43.03	2605	20230727	14.59	5240	-43.03	20230308	2605	14.59	20230727	5240	-43.03	20230308	2605	14.59	20230727	0.01	N	014100	500	59 억	167346	N	N	N	N
118	20231010	120244	57	100.00	KOSDAQ	화학	N	N	N	N	N	2985	30	2	1.02	47349780	15906	63.61	2955	3000	2950	3840	2070	2955	2977.56	1.42	-3449	3168	3061	2903	2796	2638	3115	2850	59	885	500	2000	5	1	11800000	352	-3.00	0.41	12	0.13	-994.00	7250.00	5240	20230308	-43.03	2605	20230727	14.59	5240	-43.03	20230308	2605	14.59	20230727	5240	-43.03	20230308	2605	14.59	20230727	0.01	N	014100	500	59 억	167346	N	N	N	N
119	20231010	110239	57	100.00	KOSDAQ	화학	N	N	N	N	N	2990	35	2	1.18	43792620	14715	58.85	2955	3000	2950	3840	2070	2955	2976.79	1.42	-3457	3168	3061	2903	2796	2638	3115	2850	59	885	500	2000	5	1	11800000	353	-3.01	0.41	12	0.12	-994.00	7250.00	5240	20230308	-42.94	2605	20230727	14.78	5240	-42.94	20230308	2605	14.78	20230727	5240	-42.94	20230308	2605	14.78	20230727	0.01	N	014100	500	59 억	167346	N	N	N	N
120	20231010	100241	57	100.00	KOSDAQ	화학	N	N	N	N	N	2980	25	2	0.85	27196505	9155	36.61	2955	3000	2950	3840	2070	2955	2971.58	1.42	-1305	3168	3061	2903	2796	2638	3115	2850	59	885	500	2000	5	1	11800000	352	-3.00	0.41	12	0.08	-994.00	7250.00	5240	20230308	-43.13	2605	20230727	14.40	5240	-43.13	20230308	2605	14.40	20230727	5240	-43.13	20230308	2605	14.40	20230727	0.01	N	014100	500	59 억	167346	N	N	N	N
121	20231010	090242	57	100.00	KOSDAQ	화학	N	N	N	N	N	3000	45	2	1.52	16889795	5708	22.83	2955	3000	2950	3840	2070	2955	2959.35	1.42	-594	3168	3061	2903	2796	2638	3115	2850	59	885	500	2000	5	1	11800000	354	-3.02	0.41	12	0.05	-994.00	7250.00	5240	20230308	-42.75	2605	20230727	15.16	5240	-42.75	20230308	2605	15.16	20230727	5240	-42.75	20230308	2605	15.16	20230727	0.01	N	014100	500	59 억	167346	N	N	N	N
122	20231006	160243	57	100.00	KOSDAQ	화학	N	N	N	N	N	2955	5	2	0.17	73833630	25005	130.40	2845	3010	2745	3835	2065	2950	2952.75	1.47	-5705	3020	2985	2920	2885	2820	3002	2902	59	885	500	2000	5	1	11800000	349	-2.97	0.41	12	0.21	-994.00	7250.00	5240	20230308	-43.61	2605	20230727	13.44	5240	-43.61	20230308	2605	13.44	20230727	5240	-43.61	20230308	2605	13.44	20230727	0.01	N	014100	500	59 억	173051	N	N	N	N
123	20231006	150239	57	100.00	KOSDAQ	화학	N	N	N	N	N	2980	30	2	1.02	50499250	17107	89.22	2845	3010	2745	3835	2065	2950	2951.96	1.47	-3176	3020	2985	2920	2885	2820	3002	2902	59	885	500	2000	5	1	11800000	352	-3.00	0.41	12	0.14	-994.00	7250.00	5240	20230308	-43.13	2605	20230727	14.40	5240	-43.13	20230308	2605	14.40	20230727	5240	-43.13	20230308	2605	14.40	20230727	0.01	N	014100	500	59 억	173051	N	N	N	N
124	20231006	140241	57	100.00	KOSDAQ	화학	N	N	N	N	N	2980	30	2	1.02	46472230	15754	82.16	2845	3010	2745	3835	2065	2950	2949.87	1.47	-2581	3020	2985	2920	2885	2820	3002	2902	59	885	500	2000	5	1	11800000	352	-3.00	0.41	12	0.13	-994.00	7250.00	5240	20230308	-43.13	2605	20230727	14.40	5240	-43.13	20230308	2605	14.40	20230727	5240	-43.13	20230308	2605	14.40	20230727	0.01	N	014100	500	59 억	173051	N	N	N	N
125	20231006	130239	57	100.00	KOSDAQ	화학	N	N	N	N	N	2985	35	2	1.19	34101885	11585	60.42	2845	3010	2745	3835	2065	2950	2943.62	1.47	-2513	3020	2985	2920	2885	2820	3002	2902	59	885	500	2000	5	1	11800000	352	-3.00	0.41	12	0.10	-994.00	7250.00	5240	20230308	-43.03	2605	20230727	14.59	5240	-43.03	20230308	2605	14.59	20230727	5240	-43.03	20230308	2605	14.59	20230727	0.01	N	014100	500	59 억	173051	N	N	N	N
126	20231006	120238	57	100.00	KOSDAQ	화학	N	N	N	N	N	2970	20	2	0.68	31315230	10649	55.54	2845	3010	2745	3835	2065	2950	2940.67	1.47	-2361	3020	2985	2920	2885	2820	3002	2902	59	885	500	2000	5	1	11800000	350	-2.99	0.41	12	0.09	-994.00	7250.00	5240	20230308	-43.32	2605	20230727	14.01	5240	-43.32	20230308	2605	14.01	20230727	5240	-43.32	20230308	2605	14.01	20230727	0.01	N	014100	500	59 억	173051	N	N	N	N
127	20231006	110236	57	100.00	KOSDAQ	화학	N	N	N	N	N	2995	45	2	1.53	28162035	9591	50.02	2845	3010	2745	3835	2065	2950	2936.30	1.47	-2021	3020	2985	2920	2885	2820	3002	2902	59	885	500	2000	5	1	11800000	353	-3.01	0.41	12	0.08	-994.00	7250.00	5240	20230308	-42.84	2605	20230727	14.97	5240	-42.84	20230308	2605	14.97	20230727	5240	-42.84	20230308	2605	14.97	20230727	0.01	N	014100	500	59 억	173051	N	N	N	N
128	20231006	100238	57	100.00	KOSDAQ	화학	N	N	N	N	N	3010	60	2	2.03	27937535	9516	49.63	2845	3010	2745	3835	2065	2950	2935.85	1.47	-1962	3020	2985	2920	2885	2820	3002	2902	59	885	500	2000	5	1	11800000	355	-3.03	0.42	12	0.08	-994.00	7250.00	5240	20230308	-42.56	2605	20230727	15.55	5240	-42.56	20230308	2605	15.55	20230727	5240	-42.56	20230308	2605	15.55	20230727	0.01	N	014100	500	59 억	173051	N	N	N	N
129	20231006	090235	57	100.00	KOSDAQ	화학	N	N	N	N	N	2940	-10	5	-0.34	4217695	1487	7.75	2845	2940	2745	3835	2065	2950	2836.38	1.47	16	3020	2985	2920	2885	2820	3002	2902	59	885	500	2000	5	1	11800000	347	-2.96	0.41	12	0.01	-994.00	7250.00	5240	20230308	-43.89	2605	20230727	12.86	5240	-43.89	20230308	2605	12.86	20230727	5240	-43.89	20230308	2605	12.86	20230727	0.01	N	014100	500	59 억	173051	N	N	N	N

53 KiB Raw Blame History

53 KiB

Raw Blame History