KissMeData/079000/price/prices-20231001.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

52 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	160648	57	100.00	KOSDAQ		화학	N	N	N	N	N	4690	10	2	0.21	9303995	1980	47.27	4680	4775	4680	6080	3280	4680	4698.99	1.06	100	4730	4705	4660	4635	4590	4717	4647	36	1400	500	3270	5	1	7200000	338	6.36	0.43	12	0.03	738.00	10821.00	6290	20221110	-25.44	4600	20231027	1.96	5880	-20.24	20230207	4600	1.96	20231027	6290	-25.44	20221110	4600	1.96	20231027	1.51	N	079000	500	36 억	76611	N	N	N	N
3	20231031	150655	57	100.00	KOSDAQ		화학	N	N	N	N	N	4690	10	2	0.21	9303995	1980	47.27	4680	4775	4680	6080	3280	4680	4698.99	1.06	100	4730	4705	4660	4635	4590	4717	4647	36	1400	500	3270	5	1	7200000	338	6.36	0.43	12	0.03	738.00	10821.00	6290	20221110	-25.44	4600	20231027	1.96	5880	-20.24	20230207	4600	1.96	20231027	6290	-25.44	20221110	4600	1.96	20231027	1.51	N	079000	500	36 억	76611	N	N	N	N
4	20231031	140700	57	100.00	KOSDAQ		화학	N	N	N	N	N	4685	5	2	0.11	8633885	1837	43.85	4680	4775	4680	6080	3280	4680	4699.99	1.06	105	4730	4705	4660	4635	4590	4717	4647	36	1400	500	3270	5	1	7200000	337	6.35	0.43	12	0.03	738.00	10821.00	6290	20221110	-25.52	4600	20231027	1.85	5880	-20.32	20230207	4600	1.85	20231027	6290	-25.52	20221110	4600	1.85	20231027	1.51	N	079000	500	36 억	76611	N	N	N	N
5	20231031	130654	57	100.00	KOSDAQ		화학	N	N	N	N	N	4690	10	2	0.21	5988150	1272	30.37	4680	4775	4680	6080	3280	4680	4707.67	1.06	105	4730	4705	4660	4635	4590	4717	4647	36	1400	500	3270	5	1	7200000	338	6.36	0.43	12	0.02	738.00	10821.00	6290	20221110	-25.44	4600	20231027	1.96	5880	-20.24	20230207	4600	1.96	20231027	6290	-25.44	20221110	4600	1.96	20231027	1.51	N	079000	500	36 억	76611	N	N	N	N
6	20231031	120653	57	100.00	KOSDAQ		화학	N	N	N	N	N	4680	0	3	0.00	5847225	1242	29.65	4680	4775	4680	6080	3280	4680	4707.91	1.06	105	4730	4705	4660	4635	4590	4717	4647	36	1400	500	3270	5	1	7200000	337	6.34	0.43	12	0.02	738.00	10821.00	6290	20221110	-25.60	4600	20231027	1.74	5880	-20.41	20230207	4600	1.74	20231027	6290	-25.60	20221110	4600	1.74	20231027	1.51	N	079000	500	36 억	76611	N	N	N	N
7	20231031	110712	57	100.00	KOSDAQ		화학	N	N	N	N	N	4710	30	2	0.64	3848795	816	19.48	4680	4775	4680	6080	3280	4680	4716.66	1.06	63	4730	4705	4660	4635	4590	4717	4647	36	1400	500	3270	5	1	7200000	339	6.38	0.44	12	0.01	738.00	10821.00	6290	20221110	-25.12	4600	20231027	2.39	5880	-19.90	20230207	4600	2.39	20231027	6290	-25.12	20221110	4600	2.39	20231027	1.51	N	079000	500	36 억	76611	N	N	N	N
8	20231031	100701	57	100.00	KOSDAQ		화학	N	N	N	N	N	4715	35	2	0.75	3420180	725	17.31	4680	4775	4680	6080	3280	4680	4717.49	1.06	-5	4730	4705	4660	4635	4590	4717	4647	36	1400	500	3270	5	1	7200000	339	6.39	0.44	12	0.01	738.00	10821.00	6290	20221110	-25.04	4600	20231027	2.50	5880	-19.81	20230207	4600	2.50	20231027	6290	-25.04	20221110	4600	2.50	20231027	1.51	N	079000	500	36 억	76611	N	N	N	N
9	20231031	090659	57	100.00	KOSDAQ		화학	N	N	N	N	N	4775	95	2	2.03	463605	99	2.36	4680	4775	4680	6080	3280	4680	4682.88	1.06	-5	4730	4705	4660	4635	4590	4717	4647	36	1400	500	3270	5	1	7200000	344	6.47	0.44	12	0.00	738.00	10821.00	6290	20221110	-24.09	4600	20231027	3.80	5880	-18.79	20230207	4600	3.80	20231027	6290	-24.09	20221110	4600	3.80	20231027	1.51	N	079000	500	36 억	76611	N	N	N	N
10	20231030	160648	57	100.00	KOSDAQ		화학	N	N	N	N	N	4680	20	2	0.43	19530415	4189	99.79	4655	4685	4615	6050	3265	4660	4662.31	1.06	-6	4713	4686	4643	4616	4573	4700	4630	36	1390	500	3260	5	1	7200000	337	6.34	0.43	12	0.06	738.00	10821.00	6290	20221110	-25.60	4600	20231027	1.74	5880	-20.41	20230207	4600	1.74	20231027	6290	-25.60	20221110	4600	1.74	20231027	1.57	N	079000	500	36 억	76621	N	N	N	N
11	20231030	150633	57	100.00	KOSDAQ		화학	N	N	N	N	N	4680	20	2	0.43	19043370	4085	97.31	4655	4685	4615	6050	3265	4660	4661.78	1.06	-11	4713	4686	4643	4616	4573	4700	4630	36	1390	500	3260	5	1	7200000	337	6.34	0.43	12	0.06	738.00	10821.00	6290	20221110	-25.60	4600	20231027	1.74	5880	-20.41	20230207	4600	1.74	20231027	6290	-25.60	20221110	4600	1.74	20231027	1.57	N	079000	500	36 억	76621	N	N	N	N
12	20231030	140634	57	100.00	KOSDAQ		화학	N	N	N	N	N	4680	20	2	0.43	18392735	3946	94.00	4655	4680	4615	6050	3265	4660	4661.11	1.06	-11	4713	4686	4643	4616	4573	4700	4630	36	1390	500	3260	5	1	7200000	337	6.34	0.43	12	0.05	738.00	10821.00	6290	20221110	-25.60	4600	20231027	1.74	5880	-20.41	20230207	4600	1.74	20231027	6290	-25.60	20221110	4600	1.74	20231027	1.57	N	079000	500	36 억	76621	N	N	N	N
13	20231030	130636	57	100.00	KOSDAQ		화학	N	N	N	N	N	4660	0	3	0.00	16713135	3587	85.45	4655	4680	4615	6050	3265	4660	4659.36	1.06	-11	4713	4686	4643	4616	4573	4700	4630	36	1390	500	3260	5	1	7200000	336	6.31	0.43	12	0.05	738.00	10821.00	6290	20221110	-25.91	4600	20231027	1.30	5880	-20.75	20230207	4600	1.30	20231027	6290	-25.91	20221110	4600	1.30	20231027	1.57	N	079000	500	36 억	76621	N	N	N	N
14	20231030	120630	57	100.00	KOSDAQ		화학	N	N	N	N	N	4680	20	2	0.43	13311205	2857	68.06	4655	4680	4615	6050	3265	4660	4659.15	1.06	-11	4713	4686	4643	4616	4573	4700	4630	36	1390	500	3260	5	1	7200000	337	6.34	0.43	12	0.04	738.00	10821.00	6290	20221110	-25.60	4600	20231027	1.74	5880	-20.41	20230207	4600	1.74	20231027	6290	-25.60	20221110	4600	1.74	20231027	1.57	N	079000	500	36 억	76621	N	N	N	N
15	20231030	110631	57	100.00	KOSDAQ		화학	N	N	N	N	N	4660	0	3	0.00	10734155	2304	54.88	4655	4660	4615	6050	3265	4660	4658.92	1.06	-11	4713	4686	4643	4616	4573	4700	4630	36	1390	500	3260	5	1	7200000	336	6.31	0.43	12	0.03	738.00	10821.00	6290	20221110	-25.91	4600	20231027	1.30	5880	-20.75	20230207	4600	1.30	20231027	6290	-25.91	20221110	4600	1.30	20231027	1.57	N	079000	500	36 억	76621	N	N	N	N
16	20231030	100631	57	100.00	KOSDAQ		화학	N	N	N	N	N	4660	0	3	0.00	5510295	1183	28.18	4655	4660	4615	6050	3265	4660	4657.90	1.06	-11	4713	4686	4643	4616	4573	4700	4630	36	1390	500	3260	5	1	7200000	336	6.31	0.43	12	0.02	738.00	10821.00	6290	20221110	-25.91	4600	20231027	1.30	5880	-20.75	20230207	4600	1.30	20231027	6290	-25.91	20221110	4600	1.30	20231027	1.57	N	079000	500	36 억	76621	N	N	N	N
17	20231030	090627	57	100.00	KOSDAQ		화학	N	N	N	N	N	4655	-5	5	-0.11	107065	23	0.55	4655	4655	4655	6050	3265	4660	4655.00	1.06	-1	4713	4686	4643	4616	4573	4700	4630	36	1390	500	3260	5	1	7200000	335	6.31	0.43	12	0.00	738.00	10821.00	6290	20221110	-25.99	4600	20231027	1.20	5880	-20.83	20230207	4600	1.20	20231027	6290	-25.99	20221110	4600	1.20	20231027	1.57	N	079000	500	36 억	76621	N	N	N	N
18	20231027	160559	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	4660	-15	5	-0.32	19448800	4198	60.26	4640	4670	4600	6070	3275	4675	4632.87	1.06	-574	4741	4707	4691	4657	4641	4700	4650	36	1395	500	3270	5	1	7200000	336	6.31	0.43	12	0.06	738.00	10821.00	6290	20221110	-25.91	4600	20231027	1.30	5880	-20.75	20230207	4600	1.30	20231027	6290	-25.91	20221110	4600	1.30	20231027	1.57	N	079000	500	36 억	76608	N	N	N	N
19	20231027	150629	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	4660	-15	5	-0.32	17701300	3823	54.88	4640	4670	4600	6070	3275	4675	4630.21	1.06	-574	4741	4707	4691	4657	4641	4700	4650	36	1395	500	3270	5	1	7200000	336	6.31	0.43	12	0.05	738.00	10821.00	6290	20221110	-25.91	4600	20231027	1.30	5880	-20.75	20230207	4600	1.30	20231027	6290	-25.91	20221110	4600	1.30	20231027	1.57	N	079000	500	36 억	76608	N	N	N	N
20	20231027	140627	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	4615	-60	5	-1.28	13836980	2988	42.89	4640	4670	4615	6070	3275	4675	4630.85	1.06	-574	4741	4707	4691	4657	4641	4700	4650	36	1395	500	3270	5	1	7200000	332	6.25	0.43	12	0.04	738.00	10821.00	6290	20221110	-26.63	4615	20231027	0.00	5880	-21.51	20230207	4615	0.00	20231027	6290	-26.63	20221110	4615	0.00	20231027	1.57	N	079000	500	36 억	76608	N	N	N	N
21	20231027	130619	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	4640	-35	5	-0.75	6698570	1444	20.73	4640	4670	4625	6070	3275	4675	4638.90	1.06	-574	4741	4707	4691	4657	4641	4700	4650	36	1395	500	3270	5	1	7200000	334	6.29	0.43	12	0.02	738.00	10821.00	6290	20221110	-26.23	4625	20231027	0.32	5880	-21.09	20230207	4625	0.32	20231027	6290	-26.23	20221110	4625	0.32	20231027	1.57	N	079000	500	36 억	76608	N	N	N	N
22	20231027	120630	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	4660	-15	5	-0.32	4974585	1074	15.42	4640	4670	4625	6070	3275	4675	4631.83	1.06	-574	4741	4707	4691	4657	4641	4700	4650	36	1395	500	3270	5	1	7200000	336	6.31	0.43	12	0.01	738.00	10821.00	6290	20221110	-25.91	4625	20231027	0.76	5880	-20.75	20230207	4625	0.76	20231027	6290	-25.91	20221110	4625	0.76	20231027	1.57	N	079000	500	36 억	76608	N	N	N	N
23	20231027	110635	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	4660	-15	5	-0.32	4886525	1055	15.14	4640	4670	4625	6070	3275	4675	4631.78	1.06	-574	4741	4707	4691	4657	4641	4700	4650	36	1395	500	3270	5	1	7200000	336	6.31	0.43	12	0.01	738.00	10821.00	6290	20221110	-25.91	4625	20231027	0.76	5880	-20.75	20230207	4625	0.76	20231027	6290	-25.91	20221110	4625	0.76	20231027	1.57	N	079000	500	36 억	76608	N	N	N	N
24	20231027	100628	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	4625	-50	5	-1.07	4858740	1049	15.06	4640	4670	4625	6070	3275	4675	4631.78	1.06	-574	4741	4707	4691	4657	4641	4700	4650	36	1395	500	3270	5	1	7200000	333	6.27	0.43	12	0.01	738.00	10821.00	6290	20221110	-26.47	4625	20231027	0.00	5880	-21.34	20230207	4625	0.00	20231027	6290	-26.47	20221110	4625	0.00	20231027	1.57	N	079000	500	36 억	76608	N	N	N	N
25	20231027	090624	57	100.00	KOSDAQ		화학	N	N	N	N	N	4635	-40	5	-0.86	1002050	216	3.10	4640	4670	4635	6070	3275	4675	4639.12	1.06	-68	4741	4707	4691	4657	4641	4700	4650	36	1395	500	3270	5	1	7200000	334	6.28	0.43	12	0.00	738.00	10821.00	6290	20221110	-26.31	4625	20231023	0.22	5880	-21.17	20230207	4625	0.22	20231023	6290	-26.31	20221110	4625	0.22	20231023	1.57	N	079000	500	36 억	76608	N	N	N	N
26	20231026	160619	57	100.00	KOSDAQ		화학	N	N	N	N	N	4675	-55	5	-1.16	32666725	6966	230.59	4685	4725	4675	6140	3315	4730	4689.45	1.07	-380	4790	4760	4720	4690	4650	4775	4705	36	1410	500	3310	5	1	7200000	337	6.33	0.43	12	0.10	738.00	10821.00	6290	20221110	-25.68	4625	20231023	1.08	5880	-20.49	20230207	4625	1.08	20231023	6290	-25.68	20221110	4625	1.08	20231023	1.57	N	079000	500	36 억	76686	N	N	N	N
27	20231026	150618	57	100.00	KOSDAQ		화학	N	N	N	N	N	4675	-55	5	-1.16	25299260	5404	178.88	4685	4725	4675	6140	3315	4730	4681.58	1.07	-309	4790	4760	4720	4690	4650	4775	4705	36	1410	500	3310	5	1	7200000	337	6.33	0.43	12	0.08	738.00	10821.00	6290	20221110	-25.68	4625	20231023	1.08	5880	-20.49	20230207	4625	1.08	20231023	6290	-25.68	20221110	4625	1.08	20231023	1.57	N	079000	500	36 억	76686	N	N	N	N
28	20231026	140620	57	100.00	KOSDAQ		화학	N	N	N	N	N	4675	-55	5	-1.16	24536480	5241	173.49	4685	4725	4675	6140	3315	4730	4681.64	1.07	-309	4790	4760	4720	4690	4650	4775	4705	36	1410	500	3310	5	1	7200000	337	6.33	0.43	12	0.07	738.00	10821.00	6290	20221110	-25.68	4625	20231023	1.08	5880	-20.49	20230207	4625	1.08	20231023	6290	-25.68	20221110	4625	1.08	20231023	1.57	N	079000	500	36 억	76686	N	N	N	N
29	20231026	130618	57	100.00	KOSDAQ		화학	N	N	N	N	N	4685	-45	5	-0.95	4847900	1034	34.23	4685	4725	4685	6140	3315	4730	4688.49	1.07	-158	4790	4760	4720	4690	4650	4775	4705	36	1410	500	3310	5	1	7200000	337	6.35	0.43	12	0.01	738.00	10821.00	6290	20221110	-25.52	4625	20231023	1.30	5880	-20.32	20230207	4625	1.30	20231023	6290	-25.52	20221110	4625	1.30	20231023	1.57	N	079000	500	36 억	76686	N	N	N	N
30	20231026	120617	57	100.00	KOSDAQ		화학	N	N	N	N	N	4685	-45	5	-0.95	3240920	691	22.87	4685	4725	4685	6140	3315	4730	4690.19	1.07	-2	4790	4760	4720	4690	4650	4775	4705	36	1410	500	3310	5	1	7200000	337	6.35	0.43	12	0.01	738.00	10821.00	6290	20221110	-25.52	4625	20231023	1.30	5880	-20.32	20230207	4625	1.30	20231023	6290	-25.52	20221110	4625	1.30	20231023	1.57	N	079000	500	36 억	76686	N	N	N	N
31	20231026	110623	57	100.00	KOSDAQ		화학	N	N	N	N	N	4690	-40	5	-0.85	1182610	252	8.34	4685	4725	4685	6140	3315	4730	4692.90	1.07	-76	4790	4760	4720	4690	4650	4775	4705	36	1410	500	3310	5	1	7200000	338	6.36	0.43	12	0.00	738.00	10821.00	6290	20221110	-25.44	4625	20231023	1.41	5880	-20.24	20230207	4625	1.41	20231023	6290	-25.44	20221110	4625	1.41	20231023	1.57	N	079000	500	36 억	76686	N	N	N	N
32	20231026	100622	57	100.00	KOSDAQ		화학	N	N	N	N	N	4725	-5	5	-0.11	764095	163	5.40	4685	4725	4685	6140	3315	4730	4687.70	1.07	0	4790	4760	4720	4690	4650	4775	4705	36	1410	500	3310	5	1	7200000	340	6.40	0.44	12	0.00	738.00	10821.00	6290	20221110	-24.88	4625	20231023	2.16	5880	-19.64	20230207	4625	2.16	20231023	6290	-24.88	20221110	4625	2.16	20231023	1.57	N	079000	500	36 억	76686	N	N	N	N
33	20231026	090620	57	100.00	KOSDAQ		화학	N	N	N	N	N	4685	-45	5	-0.95	712120	152	5.03	4685	4685	4685	6140	3315	4730	4685.00	1.07	0	4790	4760	4720	4690	4650	4775	4705	36	1410	500	3310	5	1	7200000	337	6.35	0.43	12	0.00	738.00	10821.00	6290	20221110	-25.52	4625	20231023	1.30	5880	-20.32	20230207	4625	1.30	20231023	6290	-25.52	20221110	4625	1.30	20231023	1.57	N	079000	500	36 억	76686	N	N	N	N
34	20231025	160622	57	100.00	KOSDAQ		화학	N	N	N	N	N	4730	70	2	1.50	14226210	3021	89.78	4680	4750	4680	6050	3265	4660	4709.11	1.06	20	4726	4692	4671	4637	4616	4682	4627	36	1390	500	3260	5	1	7200000	341	6.41	0.44	12	0.04	738.00	10821.00	6290	20221110	-24.80	4625	20231023	2.27	5880	-19.56	20230207	4625	2.27	20231023	6290	-24.80	20221110	4625	2.27	20231023	1.59	N	079000	500	36 억	76666	N	N	N	N
35	20231025	150621	57	100.00	KOSDAQ		화학	N	N	N	N	N	4720	60	2	1.29	13834440	2938	87.31	4680	4750	4680	6050	3265	4660	4708.80	1.06	20	4726	4692	4671	4637	4616	4682	4627	36	1390	500	3260	5	1	7200000	340	6.40	0.44	12	0.04	738.00	10821.00	6290	20221110	-24.96	4625	20231023	2.05	5880	-19.73	20230207	4625	2.05	20231023	6290	-24.96	20221110	4625	2.05	20231023	1.59	N	079000	500	36 억	76666	N	N	N	N
36	20231025	140618	57	100.00	KOSDAQ		화학	N	N	N	N	N	4730	70	2	1.50	12757235	2710	80.53	4680	4750	4680	6050	3265	4660	4707.47	1.06	20	4726	4692	4671	4637	4616	4682	4627	36	1390	500	3260	5	1	7200000	341	6.41	0.44	12	0.04	738.00	10821.00	6290	20221110	-24.80	4625	20231023	2.27	5880	-19.56	20230207	4625	2.27	20231023	6290	-24.80	20221110	4625	2.27	20231023	1.59	N	079000	500	36 억	76666	N	N	N	N
37	20231025	130618	57	100.00	KOSDAQ		화학	N	N	N	N	N	4720	60	2	1.29	11240460	2389	71.00	4680	4750	4680	6050	3265	4660	4705.09	1.06	9	4726	4692	4671	4637	4616	4682	4627	36	1390	500	3260	5	1	7200000	340	6.40	0.44	12	0.03	738.00	10821.00	6290	20221110	-24.96	4625	20231023	2.05	5880	-19.73	20230207	4625	2.05	20231023	6290	-24.96	20221110	4625	2.05	20231023	1.59	N	079000	500	36 억	76666	N	N	N	N
38	20231025	120618	57	100.00	KOSDAQ		화학	N	N	N	N	N	4715	55	2	1.18	7001425	1489	44.25	4680	4750	4680	6050	3265	4660	4702.10	1.06	9	4726	4692	4671	4637	4616	4682	4627	36	1390	500	3260	5	1	7200000	339	6.39	0.44	12	0.02	738.00	10821.00	6290	20221110	-25.04	4625	20231023	1.95	5880	-19.81	20230207	4625	1.95	20231023	6290	-25.04	20221110	4625	1.95	20231023	1.59	N	079000	500	36 억	76666	N	N	N	N
39	20231025	110619	57	100.00	KOSDAQ		화학	N	N	N	N	N	4710	50	2	1.07	5885060	1252	37.21	4680	4750	4680	6050	3265	4660	4700.53	1.06	9	4726	4692	4671	4637	4616	4682	4627	36	1390	500	3260	5	1	7200000	339	6.38	0.44	12	0.02	738.00	10821.00	6290	20221110	-25.12	4625	20231023	1.84	5880	-19.90	20230207	4625	1.84	20231023	6290	-25.12	20221110	4625	1.84	20231023	1.59	N	079000	500	36 억	76666	N	N	N	N
40	20231025	100619	57	100.00	KOSDAQ		화학	N	N	N	N	N	4685	25	2	0.54	2654310	565	16.79	4680	4750	4680	6050	3265	4660	4697.89	1.06	9	4726	4692	4671	4637	4616	4682	4627	36	1390	500	3260	5	1	7200000	337	6.35	0.43	12	0.01	738.00	10821.00	6290	20221110	-25.52	4625	20231023	1.30	5880	-20.32	20230207	4625	1.30	20231023	6290	-25.52	20221110	4625	1.30	20231023	1.59	N	079000	500	36 억	76666	N	N	N	N
41	20231025	090616	57	100.00	KOSDAQ		화학	N	N	N	N	N	4680	20	2	0.43	1781525	379	11.26	4680	4750	4680	6050	3265	4660	4700.59	1.06	0	4726	4692	4671	4637	4616	4682	4627	36	1390	500	3260	5	1	7200000	337	6.34	0.43	12	0.01	738.00	10821.00	6290	20221110	-25.60	4625	20231023	1.19	5880	-20.41	20230207	4625	1.19	20231023	6290	-25.60	20221110	4625	1.19	20231023	1.59	N	079000	500	36 억	76666	N	N	N	N
42	20231024	160605	57	100.00	KOSDAQ		화학	N	N	N	N	N	4660	-45	5	-0.96	15773130	3365	79.01	4685	4705	4650	6110	3295	4705	4687.41	1.06	2	4771	4737	4681	4647	4591	4755	4665	36	1405	500	3290	5	1	7200000	336	6.31	0.43	12	0.05	738.00	10821.00	6290	20221110	-25.91	4625	20231023	0.76	5880	-20.75	20230207	4625	0.76	20231023	6290	-25.91	20221110	4625	0.76	20231023	1.67	N	079000	500	36 억	76664	N	N	N	N
43	20231024	150615	57	100.00	KOSDAQ		화학	N	N	N	N	N	4675	-30	5	-0.64	14901710	3178	74.62	4685	4705	4650	6110	3295	4705	4689.02	1.06	2	4771	4737	4681	4647	4591	4755	4665	36	1405	500	3290	5	1	7200000	337	6.33	0.43	12	0.04	738.00	10821.00	6290	20221110	-25.68	4625	20231023	1.08	5880	-20.49	20230207	4625	1.08	20231023	6290	-25.68	20221110	4625	1.08	20231023	1.67	N	079000	500	36 억	76664	N	N	N	N
44	20231024	140602	57	100.00	KOSDAQ		화학	N	N	N	N	N	4695	-10	5	-0.21	8465650	1810	42.50	4685	4705	4650	6110	3295	4705	4677.15	1.06	-1	4771	4737	4681	4647	4591	4755	4665	36	1405	500	3290	5	1	7200000	338	6.36	0.43	12	0.03	738.00	10821.00	6290	20221110	-25.36	4625	20231023	1.51	5880	-20.15	20230207	4625	1.51	20231023	6290	-25.36	20221110	4625	1.51	20231023	1.67	N	079000	500	36 억	76664	N	N	N	N
45	20231024	130610	57	100.00	KOSDAQ		화학	N	N	N	N	N	4650	-55	5	-1.17	8357665	1787	41.96	4685	4705	4650	6110	3295	4705	4676.93	1.06	-1	4771	4737	4681	4647	4591	4755	4665	36	1405	500	3290	5	1	7200000	335	6.30	0.43	12	0.02	738.00	10821.00	6290	20221110	-26.07	4625	20231023	0.54	5880	-20.92	20230207	4625	0.54	20231023	6290	-26.07	20221110	4625	0.54	20231023	1.67	N	079000	500	36 억	76664	N	N	N	N
46	20231024	120615	57	100.00	KOSDAQ		화학	N	N	N	N	N	4705	0	3	0.00	7342860	1569	36.84	4685	4705	4655	6110	3295	4705	4679.96	1.06	-1	4771	4737	4681	4647	4591	4755	4665	36	1405	500	3290	5	1	7200000	339	6.38	0.43	12	0.02	738.00	10821.00	6290	20221110	-25.20	4625	20231023	1.73	5880	-19.98	20230207	4625	1.73	20231023	6290	-25.20	20221110	4625	1.73	20231023	1.67	N	079000	500	36 억	76664	N	N	N	N
47	20231024	110610	57	100.00	KOSDAQ		화학	N	N	N	N	N	4660	-45	5	-0.96	5973075	1277	29.98	4685	4705	4655	6110	3295	4705	4677.43	1.06	-1	4771	4737	4681	4647	4591	4755	4665	36	1405	500	3290	5	1	7200000	336	6.31	0.43	12	0.02	738.00	10821.00	6290	20221110	-25.91	4625	20231023	0.76	5880	-20.75	20230207	4625	0.76	20231023	6290	-25.91	20221110	4625	0.76	20231023	1.67	N	079000	500	36 억	76664	N	N	N	N
48	20231024	100605	57	100.00	KOSDAQ		화학	N	N	N	N	N	4685	-20	5	-0.43	2197190	469	11.01	4685	4685	4660	6110	3295	4705	4684.84	1.06	-1	4771	4737	4681	4647	4591	4755	4665	36	1405	500	3290	5	1	7200000	337	6.35	0.43	12	0.01	738.00	10821.00	6290	20221110	-25.52	4625	20231023	1.30	5880	-20.32	20230207	4625	1.30	20231023	6290	-25.52	20221110	4625	1.30	20231023	1.67	N	079000	500	36 억	76664	N	N	N	N
49	20231024	090609	57	100.00	KOSDAQ		화학	N	N	N	N	N	4685	-20	5	-0.43	42165	9	0.21	4685	4685	4685	6110	3295	4705	4685.00	1.06	0	4771	4737	4681	4647	4591	4755	4665	36	1405	500	3290	5	1	7200000	337	6.35	0.43	12	0.00	738.00	10821.00	6290	20221110	-25.52	4625	20231023	1.30	5880	-20.32	20230207	4625	1.30	20231023	6290	-25.52	20221110	4625	1.30	20231023	1.67	N	079000	500	36 억	76664	N	N	N	N
50	20231023	160601	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	4705	-40	5	-0.84	19945550	4259	85.50	4680	4715	4625	6160	3325	4745	4683.15	1.06	11	4795	4770	4735	4710	4675	4752	4692	36	1415	500	3320	5	1	7200000	339	6.38	0.43	12	0.06	738.00	10821.00	6290	20221110	-25.20	4625	20231023	1.73	5880	-19.98	20230207	4625	1.73	20231023	6290	-25.20	20221110	4625	1.73	20231023	1.67	N	079000	500	36 억	76663	N	N	N	N
51	20231023	150605	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	4700	-45	5	-0.95	18544765	3961	79.52	4680	4715	4625	6160	3325	4745	4681.84	1.06	20	4795	4770	4735	4710	4675	4752	4692	36	1415	500	3320	5	1	7200000	338	6.37	0.43	12	0.06	738.00	10821.00	6290	20221110	-25.28	4625	20231023	1.62	5880	-20.07	20230207	4625	1.62	20231023	6290	-25.28	20221110	4625	1.62	20231023	1.67	N	079000	500	36 억	76663	N	N	N	N
52	20231023	140603	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	4705	-40	5	-0.84	17389910	3715	74.58	4680	4715	4625	6160	3325	4745	4681.00	1.06	28	4795	4770	4735	4710	4675	4752	4692	36	1415	500	3320	5	1	7200000	339	6.38	0.43	12	0.05	738.00	10821.00	6290	20221110	-25.20	4625	20231023	1.73	5880	-19.98	20230207	4625	1.73	20231023	6290	-25.20	20221110	4625	1.73	20231023	1.67	N	079000	500	36 억	76663	N	N	N	N
53	20231023	130607	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	4715	-30	5	-0.63	17371110	3711	74.50	4680	4715	4625	6160	3325	4745	4680.98	1.06	28	4795	4770	4735	4710	4675	4752	4692	36	1415	500	3320	5	1	7200000	339	6.39	0.44	12	0.05	738.00	10821.00	6290	20221110	-25.04	4625	20231023	1.95	5880	-19.81	20230207	4625	1.95	20231023	6290	-25.04	20221110	4625	1.95	20231023	1.67	N	079000	500	36 억	76663	N	N	N	N
54	20231023	120601	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	4680	-65	5	-1.37	17366395	3710	74.48	4680	4705	4625	6160	3325	4745	4680.97	1.06	28	4795	4770	4735	4710	4675	4752	4692	36	1415	500	3320	5	1	7200000	337	6.34	0.43	12	0.05	738.00	10821.00	6290	20221110	-25.60	4625	20231023	1.19	5880	-20.41	20230207	4625	1.19	20231023	6290	-25.60	20221110	4625	1.19	20231023	1.67	N	079000	500	36 억	76663	N	N	N	N
55	20231023	110559	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	4700	-45	5	-0.95	14983585	3203	64.30	4680	4700	4625	6160	3325	4745	4677.98	1.06	28	4795	4770	4735	4710	4675	4752	4692	36	1415	500	3320	5	1	7200000	338	6.37	0.43	12	0.04	738.00	10821.00	6290	20221110	-25.28	4625	20231023	1.62	5880	-20.07	20230207	4625	1.62	20231023	6290	-25.28	20221110	4625	1.62	20231023	1.67	N	079000	500	36 억	76663	N	N	N	N
56	20231023	100555	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	4635	-110	5	-2.32	12229405	2617	52.54	4680	4700	4625	6160	3325	4745	4673.06	1.06	28	4795	4770	4735	4710	4675	4752	4692	36	1415	500	3320	5	1	7200000	334	6.28	0.43	12	0.04	738.00	10821.00	6290	20221110	-26.31	4625	20231023	0.22	5880	-21.17	20230207	4625	0.22	20231023	6290	-26.31	20221110	4625	0.22	20231023	1.67	N	079000	500	36 억	76663	N	N	N	N
57	20231023	090608	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	4680	-65	5	-1.37	341640	73	1.47	4680	4680	4680	6160	3325	4745	4680.00	1.06	10	4795	4770	4735	4710	4675	4752	4692	36	1415	500	3320	5	1	7200000	337	6.34	0.43	12	0.00	738.00	10821.00	6290	20221110	-25.60	4680	20231023	0.00	5880	-20.41	20230207	4680	0.00	20231023	6290	-25.60	20221110	4680	0.00	20231023	1.67	N	079000	500	36 억	76663	N	N	N	N
58	20231020	160600	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	4745	-50	5	-1.04	23540375	4981	168.90	4760	4760	4700	6230	3360	4795	4726.03	1.07	-19	4895	4845	4815	4765	4735	4830	4750	36	1435	500	3350	5	1	7200000	342	6.43	0.44	12	0.07	738.00	10821.00	6290	20221110	-24.56	4700	20231020	0.96	5880	-19.30	20230207	4700	0.96	20231020	6290	-24.56	20221110	4700	0.96	20231020	1.67	N	079000	500	36 억	76682	N	N	N	N
59	20231020	150600	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	4730	-65	5	-1.36	23051960	4878	165.41	4760	4760	4700	6230	3360	4795	4725.70	1.07	-18	4895	4845	4815	4765	4735	4830	4750	36	1435	500	3350	5	1	7200000	341	6.41	0.44	12	0.07	738.00	10821.00	6290	20221110	-24.80	4700	20231020	0.64	5880	-19.56	20230207	4700	0.64	20231020	6290	-24.80	20221110	4700	0.64	20231020	1.67	N	079000	500	36 억	76682	N	N	N	N
60	20231020	140603	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	4700	-95	5	-1.98	22508010	4763	161.51	4760	4760	4700	6230	3360	4795	4725.60	1.07	-18	4895	4845	4815	4765	4735	4830	4750	36	1435	500	3350	5	1	7200000	338	6.37	0.43	12	0.07	738.00	10821.00	6290	20221110	-25.28	4700	20231020	0.00	5880	-20.07	20230207	4700	0.00	20231020	6290	-25.28	20221110	4700	0.00	20231020	1.67	N	079000	500	36 억	76682	N	N	N	N
61	20231020	130547	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	4720	-75	5	-1.56	17794015	3762	127.57	4760	4760	4715	6230	3360	4795	4729.93	1.07	-18	4895	4845	4815	4765	4735	4830	4750	36	1435	500	3350	5	1	7200000	340	6.40	0.44	12	0.05	738.00	10821.00	6290	20221110	-24.96	4715	20231020	0.11	5880	-19.73	20230207	4715	0.11	20231020	6290	-24.96	20221110	4715	0.11	20231020	1.67	N	079000	500	36 억	76682	N	N	N	N
62	20231020	120557	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	4735	-60	5	-1.25	17741975	3751	127.20	4760	4760	4715	6230	3360	4795	4729.93	1.07	-18	4895	4845	4815	4765	4735	4830	4750	36	1435	500	3350	5	1	7200000	341	6.42	0.44	12	0.05	738.00	10821.00	6290	20221110	-24.72	4715	20231020	0.42	5880	-19.47	20230207	4715	0.42	20231020	6290	-24.72	20221110	4715	0.42	20231020	1.67	N	079000	500	36 억	76682	N	N	N	N
63	20231020	110602	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	4735	-60	5	-1.25	14612805	3089	104.75	4760	4760	4715	6230	3360	4795	4730.59	1.07	-18	4895	4845	4815	4765	4735	4830	4750	36	1435	500	3350	5	1	7200000	341	6.42	0.44	12	0.04	738.00	10821.00	6290	20221110	-24.72	4715	20231020	0.42	5880	-19.47	20230207	4715	0.42	20231020	6290	-24.72	20221110	4715	0.42	20231020	1.67	N	079000	500	36 억	76682	N	N	N	N
64	20231020	100556	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	4735	-60	5	-1.25	8618565	1818	61.65	4760	4760	4730	6230	3360	4795	4740.68	1.07	-18	4895	4845	4815	4765	4735	4830	4750	36	1435	500	3350	5	1	7200000	341	6.42	0.44	12	0.03	738.00	10821.00	6290	20221110	-24.72	4730	20231020	0.11	5880	-19.47	20230207	4730	0.11	20231020	6290	-24.72	20221110	4730	0.11	20231020	1.67	N	079000	500	36 억	76682	N	N	N	N
65	20231020	090556	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	4745	-50	5	-1.04	3077485	649	22.01	4760	4760	4740	6230	3360	4795	4741.89	1.07	0	4895	4845	4815	4765	4735	4830	4750	36	1435	500	3350	5	1	7200000	342	6.43	0.44	12	0.01	738.00	10821.00	6290	20221110	-24.56	4740	20231020	0.11	5880	-19.30	20230207	4740	0.11	20231020	6290	-24.56	20221110	4740	0.11	20231020	1.67	N	079000	500	36 억	76682	N	N	N	N
66	20231019	160553	57	100.00	KOSDAQ		화학	N	N	N	N	N	4795	-80	5	-1.64	14173910	2949	35.34	4820	4865	4785	6330	3415	4875	4806.34	1.07	-8	4971	4922	4866	4817	4761	4947	4842	36	1455	500	3410	5	1	7200000	345	6.50	0.44	12	0.04	738.00	10821.00	6290	20221110	-23.77	4760	20231017	0.74	5880	-18.45	20230207	4760	0.74	20231017	6290	-23.77	20221110	4760	0.74	20231017	1.67	N	079000	500	36 억	76690	N	N	N	N
67	20231019	150551	57	100.00	KOSDAQ		화학	N	N	N	N	N	4805	-70	5	-1.44	12101225	2517	30.16	4820	4865	4785	6330	3415	4875	4807.80	1.07	130	4971	4922	4866	4817	4761	4947	4842	36	1455	500	3410	5	1	7200000	346	6.51	0.44	12	0.03	738.00	10821.00	6290	20221110	-23.61	4760	20231017	0.95	5880	-18.28	20230207	4760	0.95	20231017	6290	-23.61	20221110	4760	0.95	20231017	1.67	N	079000	500	36 억	76690	N	N	N	N
68	20231019	140556	57	100.00	KOSDAQ		화학	N	N	N	N	N	4785	-90	5	-1.85	10466090	2180	26.12	4820	4845	4785	6330	3415	4875	4800.96	1.07	131	4971	4922	4866	4817	4761	4947	4842	36	1455	500	3410	5	1	7200000	345	6.48	0.44	12	0.03	738.00	10821.00	6290	20221110	-23.93	4760	20231017	0.53	5880	-18.62	20230207	4760	0.53	20231017	6290	-23.93	20221110	4760	0.53	20231017	1.67	N	079000	500	36 억	76690	N	N	N	N
69	20231019	130550	57	100.00	KOSDAQ		화학	N	N	N	N	N	4805	-70	5	-1.44	8927295	1859	22.28	4820	4845	4785	6330	3415	4875	4802.20	1.07	131	4971	4922	4866	4817	4761	4947	4842	36	1455	500	3410	5	1	7200000	346	6.51	0.44	12	0.03	738.00	10821.00	6290	20221110	-23.61	4760	20231017	0.95	5880	-18.28	20230207	4760	0.95	20231017	6290	-23.61	20221110	4760	0.95	20231017	1.67	N	079000	500	36 억	76690	N	N	N	N
70	20231019	120555	57	100.00	KOSDAQ		화학	N	N	N	N	N	4835	-40	5	-0.82	7661790	1597	19.14	4820	4845	4785	6330	3415	4875	4797.61	1.07	138	4971	4922	4866	4817	4761	4947	4842	36	1455	500	3410	5	1	7200000	348	6.55	0.45	12	0.02	738.00	10821.00	6290	20221110	-23.13	4760	20231017	1.58	5880	-17.77	20230207	4760	1.58	20231017	6290	-23.13	20221110	4760	1.58	20231017	1.67	N	079000	500	36 억	76690	N	N	N	N
71	20231019	110553	57	100.00	KOSDAQ		화학	N	N	N	N	N	4840	-35	5	-0.72	7603770	1585	18.99	4820	4845	4785	6330	3415	4875	4797.33	1.07	138	4971	4922	4866	4817	4761	4947	4842	36	1455	500	3410	5	1	7200000	348	6.56	0.45	12	0.02	738.00	10821.00	6290	20221110	-23.05	4760	20231017	1.68	5880	-17.69	20230207	4760	1.68	20231017	6290	-23.05	20221110	4760	1.68	20231017	1.67	N	079000	500	36 억	76690	N	N	N	N
72	20231019	100549	57	100.00	KOSDAQ		화학	N	N	N	N	N	4785	-90	5	-1.85	7579570	1580	18.93	4820	4845	4785	6330	3415	4875	4797.20	1.07	138	4971	4922	4866	4817	4761	4947	4842	36	1455	500	3410	5	1	7200000	345	6.48	0.44	12	0.02	738.00	10821.00	6290	20221110	-23.93	4760	20231017	0.53	5880	-18.62	20230207	4760	0.53	20231017	6290	-23.93	20221110	4760	0.53	20231017	1.67	N	079000	500	36 억	76690	N	N	N	N
73	20231019	090555	57	100.00	KOSDAQ		화학	N	N	N	N	N	4820	-55	5	-1.13	1479740	307	3.68	4820	4820	4820	6330	3415	4875	4820.00	1.07	138	4971	4922	4866	4817	4761	4947	4842	36	1455	500	3410	5	1	7200000	347	6.53	0.45	12	0.00	738.00	10821.00	6290	20221110	-23.37	4760	20231017	1.26	5880	-18.03	20230207	4760	1.26	20231017	6290	-23.37	20221110	4760	1.26	20231017	1.67	N	079000	500	36 억	76690	N	N	N	N
74	20231018	160557	57	100.00	KOSDAQ		화학	N	N	N	N	N	4875	55	2	1.14	40456615	8345	110.74	4865	4915	4810	6260	3375	4820	4848.01	1.07	1	4866	4842	4801	4777	4736	4855	4790	36	1440	500	3370	5	1	7200000	351	6.61	0.45	12	0.12	738.00	10821.00	6290	20221110	-22.50	4760	20231017	2.42	5880	-17.09	20230207	4760	2.42	20231017	6290	-22.50	20221110	4760	2.42	20231017	1.70	N	079000	500	36 억	76689	N	N	N	N
75	20231018	150550	57	100.00	KOSDAQ		화학	N	N	N	N	N	4820	0	3	0.00	40023065	8255	109.54	4865	4915	4810	6260	3375	4820	4848.34	1.07	1	4866	4842	4801	4777	4736	4855	4790	36	1440	500	3370	5	1	7200000	347	6.53	0.45	12	0.11	738.00	10821.00	6290	20221110	-23.37	4760	20231017	1.26	5880	-18.03	20230207	4760	1.26	20231017	6290	-23.37	20221110	4760	1.26	20231017	1.70	N	079000	500	36 억	76689	N	N	N	N
76	20231018	140544	57	100.00	KOSDAQ		화학	N	N	N	N	N	4820	0	3	0.00	37068470	7642	101.41	4865	4915	4810	6260	3375	4820	4850.62	1.07	0	4866	4842	4801	4777	4736	4855	4790	36	1440	500	3370	5	1	7200000	347	6.53	0.45	12	0.11	738.00	10821.00	6290	20221110	-23.37	4760	20231017	1.26	5880	-18.03	20230207	4760	1.26	20231017	6290	-23.37	20221110	4760	1.26	20231017	1.70	N	079000	500	36 억	76689	N	N	N	N
77	20231018	130541	57	100.00	KOSDAQ		화학	N	N	N	N	N	4825	5	2	0.10	28591510	5884	78.08	4865	4915	4825	6260	3375	4820	4859.20	1.07	0	4866	4842	4801	4777	4736	4855	4790	36	1440	500	3370	5	1	7200000	347	6.54	0.45	12	0.08	738.00	10821.00	6290	20221110	-23.29	4760	20231017	1.37	5880	-17.94	20230207	4760	1.37	20231017	6290	-23.29	20221110	4760	1.37	20231017	1.70	N	079000	500	36 억	76689	N	N	N	N
78	20231018	120551	57	100.00	KOSDAQ		화학	N	N	N	N	N	4830	10	2	0.21	23655330	4862	64.52	4865	4915	4830	6260	3375	4820	4865.35	1.07	0	4866	4842	4801	4777	4736	4855	4790	36	1440	500	3370	5	1	7200000	348	6.54	0.45	12	0.07	738.00	10821.00	6290	20221110	-23.21	4760	20231017	1.47	5880	-17.86	20230207	4760	1.47	20231017	6290	-23.21	20221110	4760	1.47	20231017	1.70	N	079000	500	36 억	76689	N	N	N	N
79	20231018	110546	57	100.00	KOSDAQ		화학	N	N	N	N	N	4830	10	2	0.21	11937460	2453	32.55	4865	4915	4830	6260	3375	4820	4866.47	1.07	0	4866	4842	4801	4777	4736	4855	4790	36	1440	500	3370	5	1	7200000	348	6.54	0.45	12	0.03	738.00	10821.00	6290	20221110	-23.21	4760	20231017	1.47	5880	-17.86	20230207	4760	1.47	20231017	6290	-23.21	20221110	4760	1.47	20231017	1.70	N	079000	500	36 억	76689	N	N	N	N
80	20231018	100551	57	100.00	KOSDAQ		화학	N	N	N	N	N	4870	50	2	1.04	2107985	433	5.75	4865	4915	4865	6260	3375	4820	4868.33	1.07	0	4866	4842	4801	4777	4736	4855	4790	36	1440	500	3370	5	1	7200000	351	6.60	0.45	12	0.01	738.00	10821.00	6290	20221110	-22.58	4760	20231017	2.31	5880	-17.18	20230207	4760	2.31	20231017	6290	-22.58	20221110	4760	2.31	20231017	1.70	N	079000	500	36 억	76689	N	N	N	N
81	20231018	090544	57	100.00	KOSDAQ		화학	N	N	N	N	N	4865	45	2	0.93	914620	188	2.49	4865	4865	4865	6260	3375	4820	4865.00	1.07	0	4866	4842	4801	4777	4736	4855	4790	36	1440	500	3370	5	1	7200000	350	6.59	0.45	12	0.00	738.00	10821.00	6290	20221110	-22.66	4760	20231017	2.21	5880	-17.26	20230207	4760	2.21	20231017	6290	-22.66	20221110	4760	2.21	20231017	1.70	N	079000	500	36 억	76689	N	N	N	N
82	20231017	160548	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	4820	15	2	0.31	36135125	7536	146.10	4805	4825	4760	6240	3365	4805	4795.00	1.06	132	4925	4865	4835	4775	4745	4850	4760	36	1435	500	3360	5	1	7200000	347	6.53	0.45	12	0.10	738.00	10821.00	6290	20221110	-23.37	4760	20231017	1.26	5880	-18.03	20230207	4760	1.26	20231017	6290	-23.37	20221110	4760	1.26	20231017	1.70	N	079000	500	36 억	76557	N	N	N	N
83	20231017	150549	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	4800	-5	5	-0.10	35981320	7504	145.48	4805	4825	4760	6240	3365	4805	4794.95	1.06	132	4925	4865	4835	4775	4745	4850	4760	36	1435	500	3360	5	1	7200000	346	6.50	0.44	12	0.10	738.00	10821.00	6290	20221110	-23.69	4760	20231017	0.84	5880	-18.37	20230207	4760	0.84	20231017	6290	-23.69	20221110	4760	0.84	20231017	1.70	N	079000	500	36 억	76557	N	N	N	N
84	20231017	140552	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	4810	5	2	0.10	15232465	3183	61.71	4805	4825	4760	6240	3365	4805	4785.57	1.06	132	4925	4865	4835	4775	4745	4850	4760	36	1435	500	3360	5	1	7200000	346	6.52	0.44	12	0.04	738.00	10821.00	6290	20221110	-23.53	4760	20231017	1.05	5880	-18.20	20230207	4760	1.05	20231017	6290	-23.53	20221110	4760	1.05	20231017	1.70	N	079000	500	36 억	76557	N	N	N	N
85	20231017	130546	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	4815	10	2	0.21	13345015	2791	54.11	4805	4825	4760	6240	3365	4805	4781.45	1.06	132	4925	4865	4835	4775	4745	4850	4760	36	1435	500	3360	5	1	7200000	347	6.52	0.44	12	0.04	738.00	10821.00	6290	20221110	-23.45	4760	20231017	1.16	5880	-18.11	20230207	4760	1.16	20231017	6290	-23.45	20221110	4760	1.16	20231017	1.70	N	079000	500	36 억	76557	N	N	N	N
86	20231017	120548	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	4820	15	2	0.31	12877945	2694	52.23	4805	4825	4760	6240	3365	4805	4780.23	1.06	132	4925	4865	4835	4775	4745	4850	4760	36	1435	500	3360	5	1	7200000	347	6.53	0.45	12	0.04	738.00	10821.00	6290	20221110	-23.37	4760	20231017	1.26	5880	-18.03	20230207	4760	1.26	20231017	6290	-23.37	20221110	4760	1.26	20231017	1.70	N	079000	500	36 억	76557	N	N	N	N
87	20231017	110544	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	4805	0	3	0.00	12517055	2619	50.78	4805	4825	4760	6240	3365	4805	4779.33	1.06	132	4925	4865	4835	4775	4745	4850	4760	36	1435	500	3360	5	1	7200000	346	6.51	0.44	12	0.04	738.00	10821.00	6290	20221110	-23.61	4760	20231017	0.95	5880	-18.28	20230207	4760	0.95	20231017	6290	-23.61	20221110	4760	0.95	20231017	1.70	N	079000	500	36 억	76557	N	N	N	N
88	20231017	100540	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	4800	-5	5	-0.10	11825005	2475	47.98	4805	4805	4760	6240	3365	4805	4777.78	1.06	132	4925	4865	4835	4775	4745	4850	4760	36	1435	500	3360	5	1	7200000	346	6.50	0.44	12	0.03	738.00	10821.00	6290	20221110	-23.69	4760	20231017	0.84	5880	-18.37	20230207	4760	0.84	20231017	6290	-23.69	20221110	4760	0.84	20231017	1.70	N	079000	500	36 억	76557	N	N	N	N
89	20231017	090544	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	4760	-45	5	-0.94	8448735	1768	34.28	4805	4805	4760	6240	3365	4805	4778.70	1.06	67	4925	4865	4835	4775	4745	4850	4760	36	1435	500	3360	5	1	7200000	343	6.45	0.44	12	0.02	738.00	10821.00	6290	20221110	-24.32	4760	20231017	0.00	5880	-19.05	20230207	4760	0.00	20231017	6290	-24.32	20221110	4760	0.00	20231017	1.70	N	079000	500	36 억	76557	N	N	N	N
90	20231016	160544	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	4805	-60	5	-1.23	25020375	5158	86.60	4890	4895	4805	6320	3410	4865	4850.79	1.06	8	4945	4905	4865	4825	4785	4925	4845	36	1455	500	3400	5	1	7200000	346	6.51	0.44	12	0.07	738.00	10821.00	6290	20221110	-23.61	4805	20231016	0.00	5880	-18.28	20230207	4805	0.00	20231016	6290	-23.61	20221110	4805	0.00	20231016	1.70	N	079000	500	36 억	76549	N	N	N	N
91	20231016	150543	57	100.00	KOSDAQ		화학	N	N	N	N	N	4815	-50	5	-1.03	23221280	4784	80.32	4890	4895	4815	6320	3410	4865	4853.95	1.06	7	4945	4905	4865	4825	4785	4925	4845	36	1455	500	3400	5	1	7200000	347	6.52	0.44	12	0.07	738.00	10821.00	6290	20221110	-23.45	4810	20231006	0.10	5880	-18.11	20230207	4810	0.10	20231006	6290	-23.45	20221110	4810	0.10	20231006	1.70	N	079000	500	36 억	76549	N	N	N	N
92	20231016	140545	57	100.00	KOSDAQ		화학	N	N	N	N	N	4865	0	3	0.00	13634175	2795	46.93	4890	4895	4865	6320	3410	4865	4878.06	1.06	7	4945	4905	4865	4825	4785	4925	4845	36	1455	500	3400	5	1	7200000	350	6.59	0.45	12	0.04	738.00	10821.00	6290	20221110	-22.66	4810	20231006	1.14	5880	-17.26	20230207	4810	1.14	20231006	6290	-22.66	20221110	4810	1.14	20231006	1.70	N	079000	500	36 억	76549	N	N	N	N
93	20231016	130542	57	100.00	KOSDAQ		화학	N	N	N	N	N	4865	0	3	0.00	13026000	2670	44.83	4890	4895	4865	6320	3410	4865	4878.65	1.06	7	4945	4905	4865	4825	4785	4925	4845	36	1455	500	3400	5	1	7200000	350	6.59	0.45	12	0.04	738.00	10821.00	6290	20221110	-22.66	4810	20231006	1.14	5880	-17.26	20230207	4810	1.14	20231006	6290	-22.66	20221110	4810	1.14	20231006	1.70	N	079000	500	36 억	76549	N	N	N	N
94	20231016	120541	57	100.00	KOSDAQ		화학	N	N	N	N	N	4865	0	3	0.00	11050675	2264	38.01	4890	4895	4865	6320	3410	4865	4881.04	1.06	7	4945	4905	4865	4825	4785	4925	4845	36	1455	500	3400	5	1	7200000	350	6.59	0.45	12	0.03	738.00	10821.00	6290	20221110	-22.66	4810	20231006	1.14	5880	-17.26	20230207	4810	1.14	20231006	6290	-22.66	20221110	4810	1.14	20231006	1.70	N	079000	500	36 억	76549	N	N	N	N
95	20231016	110539	57	100.00	KOSDAQ		화학	N	N	N	N	N	4865	0	3	0.00	9625230	1971	33.09	4890	4895	4865	6320	3410	4865	4883.42	1.06	7	4945	4905	4865	4825	4785	4925	4845	36	1455	500	3400	5	1	7200000	350	6.59	0.45	12	0.03	738.00	10821.00	6290	20221110	-22.66	4810	20231006	1.14	5880	-17.26	20230207	4810	1.14	20231006	6290	-22.66	20221110	4810	1.14	20231006	1.70	N	079000	500	36 억	76549	N	N	N	N
96	20231016	100535	57	100.00	KOSDAQ		화학	N	N	N	N	N	4865	0	3	0.00	8002120	1638	27.50	4890	4895	4865	6320	3410	4865	4885.30	1.06	0	4945	4905	4865	4825	4785	4925	4845	36	1455	500	3400	5	1	7200000	350	6.59	0.45	12	0.02	738.00	10821.00	6290	20221110	-22.66	4810	20231006	1.14	5880	-17.26	20230207	4810	1.14	20231006	6290	-22.66	20221110	4810	1.14	20231006	1.70	N	079000	500	36 억	76549	N	N	N	N
97	20231016	090539	57	100.00	KOSDAQ		화학	N	N	N	N	N	4865	0	3	0.00	4845275	991	16.64	4890	4895	4865	6320	3410	4865	4889.28	1.06	0	4945	4905	4865	4825	4785	4925	4845	36	1455	500	3400	5	1	7200000	350	6.59	0.45	12	0.01	738.00	10821.00	6290	20221110	-22.66	4810	20231006	1.14	5880	-17.26	20230207	4810	1.14	20231006	6290	-22.66	20221110	4810	1.14	20231006	1.70	N	079000	500	36 억	76549	N	N	N	N
98	20231012	160554	57	100.00	KOSDAQ		화학	N	N	N	N	N	4860	-50	5	-1.02	11254020	2300	48.48	4860	4910	4860	6380	3440	4910	4893.05	1.06	0	4930	4920	4915	4905	4900	4917	4902	36	1470	500	3430	5	1	7200000	350	6.59	0.45	12	0.03	738.00	10821.00	6290	20221110	-22.73	4810	20231006	1.04	5880	-17.35	20230207	4810	1.04	20231006	6290	-22.73	20221110	4810	1.04	20231006	1.72	N	079000	500	36 억	76549	N	N	N	N
99	20231012	150543	57	100.00	KOSDAQ		화학	N	N	N	N	N	4910	0	3	0.00	8984400	1833	38.64	4860	4910	4860	6380	3440	4910	4901.47	1.06	207	4930	4920	4915	4905	4900	4917	4902	36	1470	500	3430	5	1	7200000	354	6.65	0.45	12	0.03	738.00	10821.00	6290	20221110	-21.94	4810	20231006	2.08	5880	-16.50	20230207	4810	2.08	20231006	6290	-21.94	20221110	4810	2.08	20231006	1.72	N	079000	500	36 억	76549	N	N	N	N
100	20231012	140541	57	100.00	KOSDAQ		화학	N	N	N	N	N	4905	-5	5	-0.10	8724170	1780	37.52	4860	4910	4860	6380	3440	4910	4901.22	1.06	207	4930	4920	4915	4905	4900	4917	4902	36	1470	500	3430	5	1	7200000	353	6.65	0.45	12	0.02	738.00	10821.00	6290	20221110	-22.02	4810	20231006	1.98	5880	-16.58	20230207	4810	1.98	20231006	6290	-22.02	20221110	4810	1.98	20231006	1.72	N	079000	500	36 억	76549	N	N	N	N
101	20231012	130541	57	100.00	KOSDAQ		화학	N	N	N	N	N	4910	0	3	0.00	8218700	1677	35.35	4860	4910	4860	6380	3440	4910	4900.83	1.06	207	4930	4920	4915	4905	4900	4917	4902	36	1470	500	3430	5	1	7200000	354	6.65	0.45	12	0.02	738.00	10821.00	6290	20221110	-21.94	4810	20231006	2.08	5880	-16.50	20230207	4810	2.08	20231006	6290	-21.94	20221110	4810	2.08	20231006	1.72	N	079000	500	36 억	76549	N	N	N	N
102	20231012	120549	57	100.00	KOSDAQ		화학	N	N	N	N	N	4910	0	3	0.00	8208880	1675	35.31	4860	4910	4860	6380	3440	4910	4900.82	1.06	207	4930	4920	4915	4905	4900	4917	4902	36	1470	500	3430	5	1	7200000	354	6.65	0.45	12	0.02	738.00	10821.00	6290	20221110	-21.94	4810	20231006	2.08	5880	-16.50	20230207	4810	2.08	20231006	6290	-21.94	20221110	4810	2.08	20231006	1.72	N	079000	500	36 억	76549	N	N	N	N
103	20231012	110548	57	100.00	KOSDAQ		화학	N	N	N	N	N	4910	0	3	0.00	8208880	1675	35.31	4860	4910	4860	6380	3440	4910	4900.82	1.06	207	4930	4920	4915	4905	4900	4917	4902	36	1470	500	3430	5	1	7200000	354	6.65	0.45	12	0.02	738.00	10821.00	6290	20221110	-21.94	4810	20231006	2.08	5880	-16.50	20230207	4810	2.08	20231006	6290	-21.94	20221110	4810	2.08	20231006	1.72	N	079000	500	36 억	76549	N	N	N	N
104	20231012	100545	57	100.00	KOSDAQ		화학	N	N	N	N	N	4910	0	3	0.00	2719570	557	11.74	4860	4910	4860	6380	3440	4910	4882.53	1.06	207	4930	4920	4915	4905	4900	4917	4902	36	1470	500	3430	5	1	7200000	354	6.65	0.45	12	0.01	738.00	10821.00	6290	20221110	-21.94	4810	20231006	2.08	5880	-16.50	20230207	4810	2.08	20231006	6290	-21.94	20221110	4810	2.08	20231006	1.72	N	079000	500	36 억	76549	N	N	N	N
105	20231012	090548	57	100.00	KOSDAQ		화학	N	N	N	N	N	4910	0	3	0.00	2169650	445	9.38	4860	4910	4860	6380	3440	4910	4875.62	1.06	207	4930	4920	4915	4905	4900	4917	4902	36	1470	500	3430	5	1	7200000	354	6.65	0.45	12	0.01	738.00	10821.00	6290	20221110	-21.94	4810	20231006	2.08	5880	-16.50	20230207	4810	2.08	20231006	6290	-21.94	20221110	4810	2.08	20231006	1.72	N	079000	500	36 억	76549	N	N	N	N
106	20231011	160543	57	100.00	KOSDAQ		화학	N	N	N	N	N	4910	-15	5	-0.30	23338275	4743	57.65	4925	4925	4910	6400	3450	4925	4920.57	1.06	0	5078	5001	4943	4866	4808	4972	4837	36	1475	500	3440	5	1	7200000	354	6.65	0.45	12	0.07	738.00	10821.00	6290	20221110	-21.94	4810	20231006	2.08	5880	-16.50	20230207	4810	2.08	20231006	6290	-21.94	20221110	4810	2.08	20231006	1.72	N	079000	500	36 억	76549	N	N	N	N
107	20231011	150543	57	100.00	KOSDAQ		화학	N	N	N	N	N	4915	-10	5	-0.20	22640995	4601	55.93	4925	4925	4915	6400	3450	4925	4920.89	1.06	138	5078	5001	4943	4866	4808	4972	4837	36	1475	500	3440	5	1	7200000	354	6.66	0.45	12	0.06	738.00	10821.00	6290	20221110	-21.86	4810	20231006	2.18	5880	-16.41	20230207	4810	2.18	20231006	6290	-21.86	20221110	4810	2.18	20231006	1.72	N	079000	500	36 억	76549	N	N	N	N
108	20231011	140548	57	100.00	KOSDAQ		화학	N	N	N	N	N	4920	-5	5	-0.10	21794835	4429	53.83	4925	4925	4920	6400	3450	4925	4920.94	1.06	138	5078	5001	4943	4866	4808	4972	4837	36	1475	500	3440	5	1	7200000	354	6.67	0.45	12	0.06	738.00	10821.00	6290	20221110	-21.78	4810	20231006	2.29	5880	-16.33	20230207	4810	2.29	20231006	6290	-21.78	20221110	4810	2.29	20231006	1.72	N	079000	500	36 억	76549	N	N	N	N
109	20231011	130539	57	100.00	KOSDAQ		화학	N	N	N	N	N	4925	0	3	0.00	21154985	4299	52.25	4925	4925	4920	6400	3450	4925	4920.91	1.06	138	5078	5001	4943	4866	4808	4972	4837	36	1475	500	3440	5	1	7200000	355	6.67	0.46	12	0.06	738.00	10821.00	6290	20221110	-21.70	4810	20231006	2.39	5880	-16.24	20230207	4810	2.39	20231006	6290	-21.70	20221110	4810	2.39	20231006	1.72	N	079000	500	36 억	76549	N	N	N	N
110	20231011	120550	57	100.00	KOSDAQ		화학	N	N	N	N	N	4925	0	3	0.00	20928435	4253	51.70	4925	4925	4920	6400	3450	4925	4920.86	1.06	138	5078	5001	4943	4866	4808	4972	4837	36	1475	500	3440	5	1	7200000	355	6.67	0.46	12	0.06	738.00	10821.00	6290	20221110	-21.70	4810	20231006	2.39	5880	-16.24	20230207	4810	2.39	20231006	6290	-21.70	20221110	4810	2.39	20231006	1.72	N	079000	500	36 억	76549	N	N	N	N
111	20231011	110545	57	100.00	KOSDAQ		화학	N	N	N	N	N	4925	0	3	0.00	20706810	4208	51.15	4925	4925	4920	6400	3450	4925	4920.82	1.06	138	5078	5001	4943	4866	4808	4972	4837	36	1475	500	3440	5	1	7200000	355	6.67	0.46	12	0.06	738.00	10821.00	6290	20221110	-21.70	4810	20231006	2.39	5880	-16.24	20230207	4810	2.39	20231006	6290	-21.70	20221110	4810	2.39	20231006	1.72	N	079000	500	36 억	76549	N	N	N	N
112	20231011	100542	57	100.00	KOSDAQ		화학	N	N	N	N	N	4920	-5	5	-0.10	8369780	1701	20.68	4925	4925	4920	6400	3450	4925	4920.51	1.06	138	5078	5001	4943	4866	4808	4972	4837	36	1475	500	3440	5	1	7200000	354	6.67	0.45	12	0.02	738.00	10821.00	6290	20221110	-21.78	4810	20231006	2.29	5880	-16.33	20230207	4810	2.29	20231006	6290	-21.78	20221110	4810	2.29	20231006	1.72	N	079000	500	36 억	76549	N	N	N	N
113	20231011	090545	57	100.00	KOSDAQ		화학	N	N	N	N	N	4925	0	3	0.00	847100	172	2.09	4925	4925	4925	6400	3450	4925	4925.00	1.06	138	5078	5001	4943	4866	4808	4972	4837	36	1475	500	3440	5	1	7200000	355	6.67	0.46	12	0.00	738.00	10821.00	6290	20221110	-21.70	4810	20231006	2.39	5880	-16.24	20230207	4810	2.39	20231006	6290	-21.70	20221110	4810	2.39	20231006	1.72	N	079000	500	36 억	76549	N	N	N	N
114	20231010	160538	57	100.00	KOSDAQ		화학	N	N	N	N	N	4925	0	3	0.00	40766355	8227	147.41	5010	5020	4885	6400	3450	4925	4955.19	1.06	759	5001	4962	4886	4847	4771	4982	4867	36	1475	500	3440	5	1	7200000	355	6.67	0.46	12	0.11	738.00	10821.00	6290	20221110	-21.70	4810	20231006	2.39	5880	-16.24	20230207	4810	2.39	20231006	6290	-21.70	20221110	4810	2.39	20231006	1.73	N	079000	500	36 억	76549	N	N	N	N
115	20231010	150537	57	100.00	KOSDAQ		화학	N	N	N	N	N	4925	0	3	0.00	39544955	7979	142.97	5010	5020	4885	6400	3450	4925	4956.13	1.06	556	5001	4962	4886	4847	4771	4982	4867	36	1475	500	3440	5	1	7200000	355	6.67	0.46	12	0.11	738.00	10821.00	6290	20221110	-21.70	4810	20231006	2.39	5880	-16.24	20230207	4810	2.39	20231006	6290	-21.70	20221110	4810	2.39	20231006	1.73	N	079000	500	36 억	76549	N	N	N	N
116	20231010	140540	57	100.00	KOSDAQ		화학	N	N	N	N	N	4925	0	3	0.00	36205910	7301	130.82	5010	5020	4885	6400	3450	4925	4959.03	1.06	0	5001	4962	4886	4847	4771	4982	4867	36	1475	500	3440	5	1	7200000	355	6.67	0.46	12	0.10	738.00	10821.00	6290	20221110	-21.70	4810	20231006	2.39	5880	-16.24	20230207	4810	2.39	20231006	6290	-21.70	20221110	4810	2.39	20231006	1.73	N	079000	500	36 억	76549	N	N	N	N
117	20231010	130535	57	100.00	KOSDAQ		화학	N	N	N	N	N	4925	0	3	0.00	35713415	7201	129.03	5010	5020	4885	6400	3450	4925	4959.51	1.06	0	5001	4962	4886	4847	4771	4982	4867	36	1475	500	3440	5	1	7200000	355	6.67	0.46	12	0.10	738.00	10821.00	6290	20221110	-21.70	4810	20231006	2.39	5880	-16.24	20230207	4810	2.39	20231006	6290	-21.70	20221110	4810	2.39	20231006	1.73	N	079000	500	36 억	76549	N	N	N	N
118	20231010	120534	57	100.00	KOSDAQ		화학	N	N	N	N	N	4955	30	2	0.61	32131755	6475	116.02	5010	5020	4885	6400	3450	4925	4962.43	1.06	0	5001	4962	4886	4847	4771	4982	4867	36	1475	500	3440	5	1	7200000	357	6.71	0.46	12	0.09	738.00	10821.00	6290	20221110	-21.22	4810	20231006	3.01	5880	-15.73	20230207	4810	3.01	20231006	6290	-21.22	20221110	4810	3.01	20231006	1.73	N	079000	500	36 억	76549	N	N	N	N
119	20231010	110526	57	100.00	KOSDAQ		화학	N	N	N	N	N	4960	35	2	0.71	17028525	3433	61.51	5010	5020	4885	6400	3450	4925	4960.25	1.06	0	5001	4962	4886	4847	4771	4982	4867	36	1475	500	3440	5	1	7200000	357	6.72	0.46	12	0.05	738.00	10821.00	6290	20221110	-21.14	4810	20231006	3.12	5880	-15.65	20230207	4810	3.12	20231006	6290	-21.14	20221110	4810	3.12	20231006	1.73	N	079000	500	36 억	76549	N	N	N	N
120	20231010	100530	57	100.00	KOSDAQ		화학	N	N	N	N	N	4975	50	2	1.02	1896525	382	6.84	5010	5020	4885	6400	3450	4925	4964.73	1.06	0	5001	4962	4886	4847	4771	4982	4867	36	1475	500	3440	5	1	7200000	358	6.74	0.46	12	0.01	738.00	10821.00	6290	20221110	-20.91	4810	20231006	3.43	5880	-15.39	20230207	4810	3.43	20231006	6290	-20.91	20221110	4810	3.43	20231006	1.73	N	079000	500	36 억	76549	N	N	N	N
121	20231010	090527	57	100.00	KOSDAQ		화학	N	N	N	N	N	4885	-40	5	-0.81	1708475	344	6.16	5010	5020	4885	6400	3450	4925	4966.50	1.06	0	5001	4962	4886	4847	4771	4982	4867	36	1475	500	3440	5	1	7200000	352	6.62	0.45	12	0.00	738.00	10821.00	6290	20221110	-22.34	4810	20231006	1.56	5880	-16.92	20230207	4810	1.56	20231006	6290	-22.34	20221110	4810	1.56	20231006	1.73	N	079000	500	36 억	76549	N	N	N	N
122	20231006	160534	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	4925	65	2	1.34	27049190	5581	117.97	4860	4925	4810	6310	3405	4860	4846.66	1.06	-28	4980	4920	4880	4820	4780	4950	4850	36	1450	500	3400	5	1	7200000	355	6.67	0.46	12	0.08	738.00	10821.00	6290	20221110	-21.70	4810	20231006	2.39	5880	-16.24	20230207	4810	2.39	20231006	6290	-21.70	20221110	4810	2.39	20231006	1.74	N	079000	500	36 억	76555	N	N	N	N
123	20231006	150524	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	4865	5	2	0.10	26677935	5505	116.36	4860	4905	4810	6310	3405	4860	4846.13	1.06	-28	4980	4920	4880	4820	4780	4950	4850	36	1450	500	3400	5	1	7200000	350	6.59	0.45	12	0.08	738.00	10821.00	6290	20221110	-22.66	4810	20231006	1.14	5880	-17.26	20230207	4810	1.14	20231006	6290	-22.66	20221110	4810	1.14	20231006	1.74	N	079000	500	36 억	76555	N	N	N	N
124	20231006	140525	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	4865	5	2	0.10	26594875	5488	116.00	4860	4905	4810	6310	3405	4860	4846.00	1.06	-28	4980	4920	4880	4820	4780	4950	4850	36	1450	500	3400	5	1	7200000	350	6.59	0.45	12	0.08	738.00	10821.00	6290	20221110	-22.66	4810	20231006	1.14	5880	-17.26	20230207	4810	1.14	20231006	6290	-22.66	20221110	4810	1.14	20231006	1.74	N	079000	500	36 억	76555	N	N	N	N
125	20231006	130520	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	4860	0	3	0.00	26531685	5475	115.73	4860	4905	4810	6310	3405	4860	4845.97	1.06	-22	4980	4920	4880	4820	4780	4950	4850	36	1450	500	3400	5	1	7200000	350	6.59	0.45	12	0.08	738.00	10821.00	6290	20221110	-22.73	4810	20231006	1.04	5880	-17.35	20230207	4810	1.04	20231006	6290	-22.73	20221110	4810	1.04	20231006	1.74	N	079000	500	36 억	76555	N	N	N	N
126	20231006	120519	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	4860	0	3	0.00	23887775	4931	104.23	4860	4905	4810	6310	3405	4860	4844.41	1.06	-16	4980	4920	4880	4820	4780	4950	4850	36	1450	500	3400	5	1	7200000	350	6.59	0.45	12	0.07	738.00	10821.00	6290	20221110	-22.73	4810	20231006	1.04	5880	-17.35	20230207	4810	1.04	20231006	6290	-22.73	20221110	4810	1.04	20231006	1.74	N	079000	500	36 억	76555	N	N	N	N
127	20231006	110514	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	4860	0	3	0.00	17720120	3669	77.55	4860	4900	4810	6310	3405	4860	4829.69	1.06	-5	4980	4920	4880	4820	4780	4950	4850	36	1450	500	3400	5	1	7200000	350	6.59	0.45	12	0.05	738.00	10821.00	6290	20221110	-22.73	4810	20231006	1.04	5880	-17.35	20230207	4810	1.04	20231006	6290	-22.73	20221110	4810	1.04	20231006	1.74	N	079000	500	36 억	76555	N	N	N	N
128	20231006	100520	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	4860	0	3	0.00	17671490	3659	77.34	4860	4900	4810	6310	3405	4860	4829.60	1.06	-1	4980	4920	4880	4820	4780	4950	4850	36	1450	500	3400	5	1	7200000	350	6.59	0.45	12	0.05	738.00	10821.00	6290	20221110	-22.73	4810	20231006	1.04	5880	-17.35	20230207	4810	1.04	20231006	6290	-22.73	20221110	4810	1.04	20231006	1.74	N	079000	500	36 억	76555	N	N	N	N
129	20231006	090514	57	100.00	KOSDAQ		화학	N	N	N	N	N	4860	0	3	0.00	1618380	333	7.04	4860	4860	4860	6310	3405	4860	4860.00	1.06	0	4980	4920	4880	4820	4780	4950	4850	36	1450	500	3400	5	1	7200000	350	6.59	0.45	12	0.00	738.00	10821.00	6290	20221110	-22.73	4840	20231005	0.41	5880	-17.35	20230207	4840	0.41	20231005	6290	-22.73	20221110	4840	0.41	20231005	1.74	N	079000	500	36 억	76555	N	N	N	N

52 KiB Raw Blame History

52 KiB

Raw Blame History