KissMeData/260930/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	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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231031	161047	57	100.00	KOSDAQ		화학	N	N	N	N	N	5040	-40	5	-0.79	3304449880	599982	6321.59	5150	5930	4930	6600	3560	5080	5508.66	1.06	-61025	5240	5160	5050	4970	4860	5200	5010	97	1520	500	3450	10	1	19341591	975	-5.52	0.60	12	3.10	-913.00	8388.00	7550	20230208	-33.25	4800	20231023	5.00	7550	-33.25	20230208	4800	5.00	20231023	7550	-33.25	20230208	4800	5.00	20231023	1.13	N	260930	500	96 억	204639	N	N	451	N	N
3	20231031	151057	57	100.00	KOSDAQ		화학	N	N	N	N	N	4980	-100	5	-1.97	3267727635	592656	6244.40	5150	5930	4930	6600	3560	5080	5513.70	1.06	-60739	5240	5160	5050	4970	4860	5200	5010	97	1520	500	3450	5	1	19341591	963	-5.45	0.59	12	3.06	-913.00	8388.00	7550	20230208	-34.04	4800	20231023	3.75	7550	-34.04	20230208	4800	3.75	20231023	7550	-34.04	20230208	4800	3.75	20231023	1.13	N	260930	500	96 억	204639	N	N	7	N	N
4	20231031	141107	57	100.00	KOSDAQ		화학	N	N	N	N	N	5050	-30	5	-0.59	3121971750	563397	5936.12	5150	5930	5050	6600	3560	5080	5541.34	1.06	-62720	5240	5160	5050	4970	4860	5200	5010	97	1520	500	3450	10	1	19341591	977	-5.53	0.60	12	2.91	-913.00	8388.00	7550	20230208	-33.11	4800	20231023	5.21	7550	-33.11	20230208	4800	5.21	20231023	7550	-33.11	20230208	4800	5.21	20231023	1.13	N	260930	500	96 억	204639	N	N	7	N	N
5	20231031	131057	57	100.00	KOSDAQ		화학	N	N	N	N	N	5190	110	2	2.17	3041672550	547650	5770.20	5150	5930	5110	6600	3560	5080	5554.04	1.06	-60801	5240	5160	5050	4970	4860	5200	5010	97	1520	500	3450	10	1	19341591	1004	-5.68	0.62	12	2.83	-913.00	8388.00	7550	20230208	-31.26	4800	20231023	8.12	7550	-31.26	20230208	4800	8.12	20231023	7550	-31.26	20230208	4800	8.12	20231023	1.13	N	260930	500	96 억	204639	N	N	7	N	N
6	20231031	121058	57	100.00	KOSDAQ		화학	N	N	N	N	N	5180	100	2	1.97	3015969600	542695	5718.00	5150	5930	5110	6600	3560	5080	5557.39	1.06	-60315	5240	5160	5050	4970	4860	5200	5010	97	1520	500	3450	10	1	19341591	1002	-5.67	0.62	12	2.81	-913.00	8388.00	7550	20230208	-31.39	4800	20231023	7.92	7550	-31.39	20230208	4800	7.92	20231023	7550	-31.39	20230208	4800	7.92	20231023	1.13	N	260930	500	96 억	204639	N	N	7	N	N
7	20231031	111126	57	100.00	KOSDAQ		화학	N	N	N	N	N	5210	130	2	2.56	2942822280	528491	5568.34	5150	5930	5150	6600	3560	5080	5568.35	1.06	-58116	5240	5160	5050	4970	4860	5200	5010	97	1520	500	3450	10	1	19341591	1008	-5.71	0.62	12	2.73	-913.00	8388.00	7550	20230208	-30.99	4800	20231023	8.54	7550	-30.99	20230208	4800	8.54	20231023	7550	-30.99	20230208	4800	8.54	20231023	1.13	N	260930	500	96 억	204639	N	N	7	N	N
8	20231031	101106	57	100.00	KOSDAQ		화학	N	N	N	N	N	5230	150	2	2.95	2843947220	509489	5368.13	5150	5930	5150	6600	3560	5080	5581.96	1.06	-59211	5240	5160	5050	4970	4860	5200	5010	97	1520	500	3450	10	1	19341591	1012	-5.73	0.62	12	2.63	-913.00	8388.00	7550	20230208	-30.73	4800	20231023	8.96	7550	-30.73	20230208	4800	8.96	20231023	7550	-30.73	20230208	4800	8.96	20231023	1.13	N	260930	500	96 억	204639	N	N	7	N	N
9	20231031	091105	57	100.00	KOSDAQ		화학	N	N	N	N	N	5400	320	2	6.30	1999246470	349699	3684.53	5150	5930	5150	6600	3560	5080	5717.05	1.06	-6893	5240	5160	5050	4970	4860	5200	5010	97	1520	500	3450	10	1	19341591	1044	-5.91	0.64	12	1.81	-913.00	8388.00	7550	20230208	-28.48	4800	20231023	12.50	7550	-28.48	20230208	4800	12.50	20231023	7550	-28.48	20230208	4800	12.50	20231023	1.13	N	260930	500	96 억	204639	N	N	7	N	N
10	20231030	161045	57	100.00	KOSDAQ		화학	N	N	N	N	N	5080	60	2	1.20	47787990	9491	124.67	4980	5130	4940	6520	3520	5020	5035.08	1.08	-3675	5206	5112	5066	4972	4926	5090	4950	97	1500	500	3410	10	1	19341591	983	-5.56	0.61	12	0.05	-913.00	8388.00	7550	20230208	-32.72	4800	20231023	5.83	7550	-32.72	20230208	4800	5.83	20231023	7550	-32.72	20230208	4800	5.83	20231023	1.12	N	260930	500	96 억	208444	N	N	7	N	N
11	20231030	151021	57	100.00	KOSDAQ		화학	N	N	N	N	N	5020	0	3	0.00	38740100	7704	101.20	4980	5130	4940	6520	3520	5020	5028.57	1.08	-2023	5206	5112	5066	4972	4926	5090	4950	97	1500	500	3410	10	1	19341591	971	-5.50	0.60	12	0.04	-913.00	8388.00	7550	20230208	-33.51	4800	20231023	4.58	7550	-33.51	20230208	4800	4.58	20231023	7550	-33.51	20230208	4800	4.58	20231023	1.12	N	260930	500	96 억	208444	N	N	720	N	N
12	20231030	141019	57	100.00	KOSDAQ		화학	N	N	N	N	N	5050	30	2	0.60	28296290	5624	73.87	4980	5130	4940	6520	3520	5020	5031.35	1.08	-1617	5206	5112	5066	4972	4926	5090	4950	97	1500	500	3410	10	1	19341591	977	-5.53	0.60	12	0.03	-913.00	8388.00	7550	20230208	-33.11	4800	20231023	5.21	7550	-33.11	20230208	4800	5.21	20231023	7550	-33.11	20230208	4800	5.21	20231023	1.12	N	260930	500	96 억	208444	N	N	720	N	N
13	20231030	131023	57	100.00	KOSDAQ		화학	N	N	N	N	N	5080	60	2	1.20	26883700	5345	70.21	4980	5130	4940	6520	3520	5020	5029.69	1.08	-1383	5206	5112	5066	4972	4926	5090	4950	97	1500	500	3410	10	1	19341591	983	-5.56	0.61	12	0.03	-913.00	8388.00	7550	20230208	-32.72	4800	20231023	5.83	7550	-32.72	20230208	4800	5.83	20231023	7550	-32.72	20230208	4800	5.83	20231023	1.12	N	260930	500	96 억	208444	N	N	720	N	N
14	20231030	121014	57	100.00	KOSDAQ		화학	N	N	N	N	N	5100	80	2	1.59	25850370	5142	67.54	4980	5130	4940	6520	3520	5020	5027.30	1.08	-1386	5206	5112	5066	4972	4926	5090	4950	97	1500	500	3410	10	1	19341591	986	-5.59	0.61	12	0.03	-913.00	8388.00	7550	20230208	-32.45	4800	20231023	6.25	7550	-32.45	20230208	4800	6.25	20231023	7550	-32.45	20230208	4800	6.25	20231023	1.12	N	260930	500	96 억	208444	N	N	720	N	N
15	20231030	111015	57	100.00	KOSDAQ		화학	N	N	N	N	N	5080	60	2	1.20	22011350	4386	57.61	4980	5080	4940	6520	3520	5020	5018.55	1.08	-1031	5206	5112	5066	4972	4926	5090	4950	97	1500	500	3410	10	1	19341591	983	-5.56	0.61	12	0.02	-913.00	8388.00	7550	20230208	-32.72	4800	20231023	5.83	7550	-32.72	20230208	4800	5.83	20231023	7550	-32.72	20230208	4800	5.83	20231023	1.12	N	260930	500	96 억	208444	N	N	720	N	N
16	20231030	101011	57	100.00	KOSDAQ		화학	N	N	N	N	N	5000	-20	5	-0.40	8204850	1653	21.71	4980	5000	4940	6520	3520	5020	4963.61	1.08	-82	5206	5112	5066	4972	4926	5090	4950	97	1500	500	3410	10	1	19341591	967	-5.48	0.60	12	0.01	-913.00	8388.00	7550	20230208	-33.77	4800	20231023	4.17	7550	-33.77	20230208	4800	4.17	20231023	7550	-33.77	20230208	4800	4.17	20231023	1.12	N	260930	500	96 억	208444	N	N	720	N	N
17	20231030	091011	57	100.00	KOSDAQ		화학	N	N	N	N	N	4980	-40	5	-0.80	1782820	358	4.70	4980	4980	4975	6520	3520	5020	4979.94	1.08	-24	5206	5112	5066	4972	4926	5090	4950	97	1500	500	3410	5	1	19341591	963	-5.45	0.59	12	0.00	-913.00	8388.00	7550	20230208	-34.04	4800	20231023	3.75	7550	-34.04	20230208	4800	3.75	20231023	7550	-34.04	20230208	4800	3.75	20231023	1.12	N	260930	500	96 억	208444	N	N	720	N	N
18	20231027	151013	57	100.00	KOSDAQ		화학	N	N	N	N	N	5040	-120	5	-2.33	25931130	5121	63.28	5160	5160	5020	6700	3620	5160	5063.68	1.09	-2122	5316	5237	5101	5022	4886	5277	5062	97	1540	500	3500	10	1	19341591	975	-5.52	0.60	12	0.03	-913.00	8388.00	7550	20230208	-33.25	4800	20231023	5.00	7550	-33.25	20230208	4800	5.00	20231023	7550	-33.25	20230208	4800	5.00	20231023	1.10	N	260930	500	96 억	210304	N	N	100	N	N
19	20231027	141011	57	100.00	KOSDAQ		화학	N	N	N	N	N	5020	-140	5	-2.71	22817140	4504	55.66	5160	5160	5020	6700	3620	5160	5065.97	1.09	-1907	5316	5237	5101	5022	4886	5277	5062	97	1540	500	3500	10	1	19341591	971	-5.50	0.60	12	0.02	-913.00	8388.00	7550	20230208	-33.51	4800	20231023	4.58	7550	-33.51	20230208	4800	4.58	20231023	7550	-33.51	20230208	4800	4.58	20231023	1.10	N	260930	500	96 억	210304	N	N	100	N	N
20	20231027	131001	57	100.00	KOSDAQ		화학	N	N	N	N	N	5090	-70	5	-1.36	15012860	2957	36.54	5160	5160	5040	6700	3620	5160	5077.06	1.09	-979	5316	5237	5101	5022	4886	5277	5062	97	1540	500	3500	10	1	19341591	984	-5.58	0.61	12	0.02	-913.00	8388.00	7550	20230208	-32.58	4800	20231023	6.04	7550	-32.58	20230208	4800	6.04	20231023	7550	-32.58	20230208	4800	6.04	20231023	1.10	N	260930	500	96 억	210304	N	N	100	N	N
21	20231027	121014	57	100.00	KOSDAQ		화학	N	N	N	N	N	5100	-60	5	-1.16	14916170	2938	36.31	5160	5160	5040	6700	3620	5160	5076.98	1.09	-972	5316	5237	5101	5022	4886	5277	5062	97	1540	500	3500	10	1	19341591	986	-5.59	0.61	12	0.02	-913.00	8388.00	7550	20230208	-32.45	4800	20231023	6.25	7550	-32.45	20230208	4800	6.25	20231023	7550	-32.45	20230208	4800	6.25	20231023	1.10	N	260930	500	96 억	210304	N	N	100	N	N
22	20231027	111020	57	100.00	KOSDAQ		화학	N	N	N	N	N	5090	-70	5	-1.36	14446960	2846	35.17	5160	5160	5040	6700	3620	5160	5076.23	1.09	-881	5316	5237	5101	5022	4886	5277	5062	97	1540	500	3500	10	1	19341591	984	-5.58	0.61	12	0.01	-913.00	8388.00	7550	20230208	-32.58	4800	20231023	6.04	7550	-32.58	20230208	4800	6.04	20231023	7550	-32.58	20230208	4800	6.04	20231023	1.10	N	260930	500	96 억	210304	N	N	100	N	N
23	20231027	101009	57	100.00	KOSDAQ		화학	N	N	N	N	N	5050	-110	5	-2.13	7406160	1452	17.94	5160	5160	5040	6700	3620	5160	5100.66	1.09	-839	5316	5237	5101	5022	4886	5277	5062	97	1540	500	3500	10	1	19341591	977	-5.53	0.60	12	0.01	-913.00	8388.00	7550	20230208	-33.11	4800	20231023	5.21	7550	-33.11	20230208	4800	5.21	20231023	7550	-33.11	20230208	4800	5.21	20231023	1.10	N	260930	500	96 억	210304	N	N	100	N	N
24	20231027	091011	57	100.00	KOSDAQ		화학	N	N	N	N	N	5160	0	3	0.00	2585160	501	6.19	5160	5160	5160	6700	3620	5160	5160.00	1.09	-500	5316	5237	5101	5022	4886	5277	5062	97	1540	500	3500	10	1	19341591	998	-5.65	0.62	12	0.00	-913.00	8388.00	7550	20230208	-31.66	4800	20231023	7.50	7550	-31.66	20230208	4800	7.50	20231023	7550	-31.66	20230208	4800	7.50	20231023	1.10	N	260930	500	96 억	210304	N	N	100	N	N
25	20231026	160956	57	100.00	KOSDAQ		화학	N	N	N	N	N	5160	-20	5	-0.39	41099215	8090	33.67	5050	5180	4965	6730	3630	5180	5080.16	1.10	-1496	5426	5302	5176	5052	4926	5365	5115	97	1550	500	3520	10	1	19341591	998	-5.65	0.62	12	0.04	-913.00	8388.00	7550	20230208	-31.66	4800	20231023	7.50	7550	-31.66	20230208	4800	7.50	20231023	7550	-31.66	20230208	4800	7.50	20231023	1.10	N	260930	500	96 억	211798	N	N	100	N	N
26	20231026	150956	57	100.00	KOSDAQ		화학	N	N	N	N	N	5120	-60	5	-1.16	38234575	7534	31.36	5050	5180	4965	6730	3630	5180	5074.94	1.10	-1195	5426	5302	5176	5052	4926	5365	5115	97	1550	500	3520	10	1	19341591	990	-5.61	0.61	12	0.04	-913.00	8388.00	7550	20230208	-32.19	4800	20231023	6.67	7550	-32.19	20230208	4800	6.67	20231023	7550	-32.19	20230208	4800	6.67	20231023	1.10	N	260930	500	96 억	211798	N	N	0	N	N
27	20231026	140958	57	100.00	KOSDAQ		화학	N	N	N	N	N	5040	-140	5	-2.70	29868905	5905	24.58	5050	5170	4965	6730	3630	5180	5058.24	1.10	-889	5426	5302	5176	5052	4926	5365	5115	97	1550	500	3520	10	1	19341591	975	-5.52	0.60	12	0.03	-913.00	8388.00	7550	20230208	-33.25	4800	20231023	5.00	7550	-33.25	20230208	4800	5.00	20231023	7550	-33.25	20230208	4800	5.00	20231023	1.10	N	260930	500	96 억	211798	N	N	0	N	N
28	20231026	130956	57	100.00	KOSDAQ		화학	N	N	N	N	N	5110	-70	5	-1.35	23401635	4621	19.23	5050	5170	4965	6730	3630	5180	5064.19	1.10	-1148	5426	5302	5176	5052	4926	5365	5115	97	1550	500	3520	10	1	19341591	988	-5.60	0.61	12	0.02	-913.00	8388.00	7550	20230208	-32.32	4800	20231023	6.46	7550	-32.32	20230208	4800	6.46	20231023	7550	-32.32	20230208	4800	6.46	20231023	1.10	N	260930	500	96 억	211798	N	N	0	N	N
29	20231026	120949	57	100.00	KOSDAQ		화학	N	N	N	N	N	5040	-140	5	-2.70	22554835	4453	18.54	5050	5170	4965	6730	3630	5180	5065.09	1.10	-1106	5426	5302	5176	5052	4926	5365	5115	97	1550	500	3520	10	1	19341591	975	-5.52	0.60	12	0.02	-913.00	8388.00	7550	20230208	-33.25	4800	20231023	5.00	7550	-33.25	20230208	4800	5.00	20231023	7550	-33.25	20230208	4800	5.00	20231023	1.10	N	260930	500	96 억	211798	N	N	0	N	N
30	20231026	111004	57	100.00	KOSDAQ		화학	N	N	N	N	N	5090	-90	5	-1.74	13713970	2698	11.23	5050	5170	5000	6730	3630	5180	5083.01	1.10	-1085	5426	5302	5176	5052	4926	5365	5115	97	1550	500	3520	10	1	19341591	984	-5.58	0.61	12	0.01	-913.00	8388.00	7550	20230208	-32.58	4800	20231023	6.04	7550	-32.58	20230208	4800	6.04	20231023	7550	-32.58	20230208	4800	6.04	20231023	1.10	N	260930	500	96 억	211798	N	N	0	N	N
31	20231026	101000	57	100.00	KOSDAQ		화학	N	N	N	N	N	5070	-110	5	-2.12	11203930	2204	9.17	5050	5170	5000	6730	3630	5180	5083.45	1.10	-876	5426	5302	5176	5052	4926	5365	5115	97	1550	500	3520	10	1	19341591	981	-5.55	0.60	12	0.01	-913.00	8388.00	7550	20230208	-32.85	4800	20231023	5.62	7550	-32.85	20230208	4800	5.62	20231023	7550	-32.85	20230208	4800	5.62	20231023	1.10	N	260930	500	96 억	211798	N	N	0	N	N
32	20231026	090957	57	100.00	KOSDAQ		화학	N	N	N	N	N	5060	-120	5	-2.32	914970	181	0.75	5050	5090	5050	6730	3630	5180	5055.08	1.10	-3	5426	5302	5176	5052	4926	5365	5115	97	1550	500	3520	10	1	19341591	979	-5.54	0.60	12	0.00	-913.00	8388.00	7550	20230208	-32.98	4800	20231023	5.42	7550	-32.98	20230208	4800	5.42	20231023	7550	-32.98	20230208	4800	5.42	20231023	1.10	N	260930	500	96 억	211798	N	N	0	N	N
33	20231025	160959	57	100.00	KOSDAQ		화학	N	N	N	N	N	5180	80	2	1.57	124211210	24016	184.12	5150	5300	5050	6630	3570	5100	5171.89	1.09	1493	5293	5196	5023	4926	4753	5245	4975	97	1530	500	3460	10	1	19341591	1002	-5.67	0.62	12	0.12	-913.00	8388.00	7550	20230208	-31.39	4800	20231023	7.92	7550	-31.39	20230208	4800	7.92	20231023	7550	-31.39	20230208	4800	7.92	20231023	1.11	N	260930	500	96 억	210130	N	N	79	N	N
34	20231025	150958	57	100.00	KOSDAQ		화학	N	N	N	N	N	5210	110	2	2.16	109612850	21198	162.51	5150	5300	5050	6630	3570	5100	5170.91	1.09	1860	5293	5196	5023	4926	4753	5245	4975	97	1530	500	3460	10	1	19341591	1008	-5.71	0.62	12	0.11	-913.00	8388.00	7550	20230208	-30.99	4800	20231023	8.54	7550	-30.99	20230208	4800	8.54	20231023	7550	-30.99	20230208	4800	8.54	20231023	1.11	N	260930	500	96 억	210130	N	N	79	N	N
35	20231025	140953	57	100.00	KOSDAQ		화학	N	N	N	N	N	5270	170	2	3.33	87648550	16983	130.20	5150	5300	5050	6630	3570	5100	5160.96	1.09	432	5293	5196	5023	4926	4753	5245	4975	97	1530	500	3460	10	1	19341591	1019	-5.77	0.63	12	0.09	-913.00	8388.00	7550	20230208	-30.20	4800	20231023	9.79	7550	-30.20	20230208	4800	9.79	20231023	7550	-30.20	20230208	4800	9.79	20231023	1.11	N	260930	500	96 억	210130	N	N	79	N	N
36	20231025	130955	57	100.00	KOSDAQ		화학	N	N	N	N	N	5170	70	2	1.37	49007360	9595	73.56	5150	5170	5050	6630	3570	5100	5107.59	1.09	1934	5293	5196	5023	4926	4753	5245	4975	97	1530	500	3460	10	1	19341591	1000	-5.66	0.62	12	0.05	-913.00	8388.00	7550	20230208	-31.52	4800	20231023	7.71	7550	-31.52	20230208	4800	7.71	20231023	7550	-31.52	20230208	4800	7.71	20231023	1.11	N	260930	500	96 억	210130	N	N	79	N	N
37	20231025	120957	57	100.00	KOSDAQ		화학	N	N	N	N	N	5110	10	2	0.20	33504370	6571	50.38	5150	5150	5050	6630	3570	5100	5098.82	1.09	814	5293	5196	5023	4926	4753	5245	4975	97	1530	500	3460	10	1	19341591	988	-5.60	0.61	12	0.03	-913.00	8388.00	7550	20230208	-32.32	4800	20231023	6.46	7550	-32.32	20230208	4800	6.46	20231023	7550	-32.32	20230208	4800	6.46	20231023	1.11	N	260930	500	96 억	210130	N	N	79	N	N
38	20231025	110957	57	100.00	KOSDAQ		화학	N	N	N	N	N	5130	30	2	0.59	27250650	5347	40.99	5150	5150	5050	6630	3570	5100	5096.44	1.09	-27	5293	5196	5023	4926	4753	5245	4975	97	1530	500	3460	10	1	19341591	992	-5.62	0.61	12	0.03	-913.00	8388.00	7550	20230208	-32.05	4800	20231023	6.88	7550	-32.05	20230208	4800	6.88	20231023	7550	-32.05	20230208	4800	6.88	20231023	1.11	N	260930	500	96 억	210130	N	N	79	N	N
39	20231025	100958	57	100.00	KOSDAQ		화학	N	N	N	N	N	5050	-50	5	-0.98	4840180	956	7.33	5150	5150	5050	6630	3570	5100	5062.95	1.09	-483	5293	5196	5023	4926	4753	5245	4975	97	1530	500	3460	10	1	19341591	977	-5.53	0.60	12	0.00	-913.00	8388.00	7550	20230208	-33.11	4800	20231023	5.21	7550	-33.11	20230208	4800	5.21	20231023	7550	-33.11	20230208	4800	5.21	20231023	1.11	N	260930	500	96 억	210130	N	N	79	N	N
40	20231025	090954	57	100.00	KOSDAQ		화학	N	N	N	N	N	5150	50	2	0.98	10300	2	0.02	5150	5150	5150	6630	3570	5100	5150.00	1.09	0	5293	5196	5023	4926	4753	5245	4975	97	1530	500	3460	10	1	19341591	996	-5.64	0.61	12	0.00	-913.00	8388.00	7550	20230208	-31.79	4800	20231023	7.29	7550	-31.79	20230208	4800	7.29	20231023	7550	-31.79	20230208	4800	7.29	20231023	1.11	N	260930	500	96 억	210130	N	N	79	N	N
41	20231024	160933	57	100.00	KOSDAQ		화학	N	N	N	N	N	5100	105	2	2.10	64692335	13035	86.72	4995	5120	4850	6490	3500	4995	4962.23	1.09	169	5358	5176	4988	4806	4618	5267	4897	97	1495	500	3390	10	1	19341591	986	-5.59	0.61	12	0.07	-913.00	8388.00	7550	20230208	-32.45	4800	20231023	6.25	7550	-32.45	20230208	4800	6.25	20231023	7550	-32.45	20230208	4800	6.25	20231023	1.10	N	260930	500	96 억	209924	N	N	79	N	N
42	20231024	150949	57	100.00	KOSDAQ		화학	N	N	N	N	N	5040	45	2	0.90	61532495	12414	82.59	4995	5120	4850	6490	3500	4995	4956.70	1.09	224	5358	5176	4988	4806	4618	5267	4897	97	1495	500	3390	10	1	19341591	975	-5.52	0.60	12	0.06	-913.00	8388.00	7550	20230208	-33.25	4800	20231023	5.00	7550	-33.25	20230208	4800	5.00	20231023	7550	-33.25	20230208	4800	5.00	20231023	1.10	N	260930	500	96 억	209924	N	N	0	N	N
43	20231024	140932	57	100.00	KOSDAQ		화학	N	N	N	N	N	5070	75	2	1.50	60257585	12162	80.91	4995	5120	4850	6490	3500	4995	4954.58	1.09	125	5358	5176	4988	4806	4618	5267	4897	97	1495	500	3390	10	1	19341591	981	-5.55	0.60	12	0.06	-913.00	8388.00	7550	20230208	-32.85	4800	20231023	5.62	7550	-32.85	20230208	4800	5.62	20231023	7550	-32.85	20230208	4800	5.62	20231023	1.10	N	260930	500	96 억	209924	N	N	0	N	N
44	20231024	130937	57	100.00	KOSDAQ		화학	N	N	N	N	N	4980	-15	5	-0.30	51321570	10400	69.19	4995	5050	4850	6490	3500	4995	4934.77	1.09	423	5358	5176	4988	4806	4618	5267	4897	97	1495	500	3390	5	1	19341591	963	-5.45	0.59	12	0.05	-913.00	8388.00	7550	20230208	-34.04	4800	20231023	3.75	7550	-34.04	20230208	4800	3.75	20231023	7550	-34.04	20230208	4800	3.75	20231023	1.10	N	260930	500	96 억	209924	N	N	0	N	N
45	20231024	120947	57	100.00	KOSDAQ		화학	N	N	N	N	N	4995	0	3	0.00	46798250	9493	63.16	4995	5010	4850	6490	3500	4995	4929.76	1.09	809	5358	5176	4988	4806	4618	5267	4897	97	1495	500	3390	5	1	19341591	966	-5.47	0.60	12	0.05	-913.00	8388.00	7550	20230208	-33.84	4800	20231023	4.06	7550	-33.84	20230208	4800	4.06	20231023	7550	-33.84	20230208	4800	4.06	20231023	1.10	N	260930	500	96 억	209924	N	N	0	N	N
46	20231024	110943	57	100.00	KOSDAQ		화학	N	N	N	N	N	4860	-135	5	-2.70	27654275	5636	37.50	4995	5010	4850	6490	3500	4995	4906.72	1.09	577	5358	5176	4988	4806	4618	5267	4897	97	1495	500	3390	5	1	19341591	940	-5.32	0.58	12	0.03	-913.00	8388.00	7550	20230208	-35.63	4800	20231023	1.25	7550	-35.63	20230208	4800	1.25	20231023	7550	-35.63	20230208	4800	1.25	20231023	1.10	N	260930	500	96 억	209924	N	N	0	N	N
47	20231024	100933	57	100.00	KOSDAQ		화학	N	N	N	N	N	4930	-65	5	-1.30	8728710	1755	11.68	4995	5010	4925	6490	3500	4995	4973.62	1.09	-262	5358	5176	4988	4806	4618	5267	4897	97	1495	500	3390	5	1	19341591	954	-5.40	0.59	12	0.01	-913.00	8388.00	7550	20230208	-34.70	4800	20231023	2.71	7550	-34.70	20230208	4800	2.71	20231023	7550	-34.70	20230208	4800	2.71	20231023	1.10	N	260930	500	96 억	209924	N	N	0	N	N
48	20231024	090942	57	100.00	KOSDAQ		화학	N	N	N	N	N	4995	0	3	0.00	2077620	416	2.77	4995	4995	4985	6490	3500	4995	4994.28	1.09	296	5358	5176	4988	4806	4618	5267	4897	97	1495	500	3390	5	1	19341591	966	-5.47	0.60	12	0.00	-913.00	8388.00	7550	20230208	-33.84	4800	20231023	4.06	7550	-33.84	20230208	4800	4.06	20231023	7550	-33.84	20230208	4800	4.06	20231023	1.10	N	260930	500	96 억	209924	N	N	0	N	N
49	20231023	160926	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	4995	-5	5	-0.10	74558695	15031	61.63	4800	5170	4800	6500	3500	5000	4960.28	1.08	378	5153	5076	4963	4886	4773	5115	4925	97	1500	500	3400	5	1	19341591	966	-5.47	0.60	12	0.08	-913.00	8388.00	7550	20230208	-33.84	4800	20231023	4.06	7550	-33.84	20230208	4800	4.06	20231023	7550	-33.84	20230208	4800	4.06	20231023	1.12	N	260930	500	96 억	209804	N	N	0	N	N
50	20231023	150932	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	5030	30	2	0.60	73364020	14792	60.65	4800	5170	4800	6500	3500	5000	4959.71	1.08	397	5153	5076	4963	4886	4773	5115	4925	97	1500	500	3400	10	1	19341591	973	-5.51	0.60	12	0.08	-913.00	8388.00	7550	20230208	-33.38	4800	20231023	4.79	7550	-33.38	20230208	4800	4.79	20231023	7550	-33.38	20230208	4800	4.79	20231023	1.12	N	260930	500	96 억	209804	N	N	0	N	N
51	20231023	140930	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	4990	-10	5	-0.20	58970190	11916	48.86	4800	5170	4800	6500	3500	5000	4948.82	1.08	2073	5153	5076	4963	4886	4773	5115	4925	97	1500	500	3400	5	1	19341591	965	-5.47	0.59	12	0.06	-913.00	8388.00	7550	20230208	-33.91	4800	20231023	3.96	7550	-33.91	20230208	4800	3.96	20231023	7550	-33.91	20230208	4800	3.96	20231023	1.12	N	260930	500	96 억	209804	N	N	0	N	N
52	20231023	130937	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	5000	0	3	0.00	45951665	9302	38.14	4800	5170	4800	6500	3500	5000	4939.98	1.08	2383	5153	5076	4963	4886	4773	5115	4925	97	1500	500	3400	10	1	19341591	967	-5.48	0.60	12	0.05	-913.00	8388.00	7550	20230208	-33.77	4800	20231023	4.17	7550	-33.77	20230208	4800	4.17	20231023	7550	-33.77	20230208	4800	4.17	20231023	1.12	N	260930	500	96 억	209804	N	N	0	N	N
53	20231023	120926	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	5020	20	2	0.40	44521685	9016	36.97	4800	5170	4800	6500	3500	5000	4938.08	1.08	2313	5153	5076	4963	4886	4773	5115	4925	97	1500	500	3400	10	1	19341591	971	-5.50	0.60	12	0.05	-913.00	8388.00	7550	20230208	-33.51	4800	20231023	4.58	7550	-33.51	20230208	4800	4.58	20231023	7550	-33.51	20230208	4800	4.58	20231023	1.12	N	260930	500	96 억	209804	N	N	0	N	N
54	20231023	110924	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	5050	50	2	1.00	42161775	8544	35.03	4800	5170	4800	6500	3500	5000	4934.66	1.08	2082	5153	5076	4963	4886	4773	5115	4925	97	1500	500	3400	10	1	19341591	977	-5.53	0.60	12	0.04	-913.00	8388.00	7550	20230208	-33.11	4800	20231023	5.21	7550	-33.11	20230208	4800	5.21	20231023	7550	-33.11	20230208	4800	5.21	20231023	1.12	N	260930	500	96 억	209804	N	N	0	N	N
55	20231023	100918	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	4970	-30	5	-0.60	32143155	6543	26.83	4800	5170	4800	6500	3500	5000	4912.60	1.08	359	5153	5076	4963	4886	4773	5115	4925	97	1500	500	3400	5	1	19341591	961	-5.44	0.59	12	0.03	-913.00	8388.00	7550	20230208	-34.17	4800	20231023	3.54	7550	-34.17	20230208	4800	3.54	20231023	7550	-34.17	20230208	4800	3.54	20231023	1.12	N	260930	500	96 억	209804	N	N	0	N	N
56	20231023	090938	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	5060	60	2	1.20	23916020	4893	20.06	4800	5170	4800	6500	3500	5000	4887.80	1.08	503	5153	5076	4963	4886	4773	5115	4925	97	1500	500	3400	10	1	19341591	979	-5.54	0.60	12	0.03	-913.00	8388.00	7550	20230208	-32.98	4800	20231023	5.42	7550	-32.98	20230208	4800	5.42	20231023	7550	-32.98	20230208	4800	5.42	20231023	1.12	N	260930	500	96 억	209804	N	N	0	N	N
57	20231020	160922	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	5000	0	3	0.00	119210875	24310	109.42	4945	5040	4850	6500	3500	5000	4903.78	1.13	-8214	5266	5132	5066	4932	4866	5100	4900	97	1500	500	3400	10	1	19341591	967	-5.48	0.60	12	0.13	-913.00	8388.00	7550	20230208	-33.77	4850	20231020	3.09	7550	-33.77	20230208	4850	3.09	20231020	7550	-33.77	20230208	4850	3.09	20231020	1.12	N	260930	500	96 억	217931	N	N	25	N	N
58	20231020	150922	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	4930	-70	5	-1.40	112489665	22956	103.33	4945	5040	4850	6500	3500	5000	4900.23	1.13	-7718	5266	5132	5066	4932	4866	5100	4900	97	1500	500	3400	5	1	19341591	954	-5.40	0.59	12	0.12	-913.00	8388.00	7550	20230208	-34.70	4850	20231020	1.65	7550	-34.70	20230208	4850	1.65	20231020	7550	-34.70	20230208	4850	1.65	20231020	1.12	N	260930	500	96 억	217931	N	N	25	N	N
59	20231020	140931	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	4980	-20	5	-0.40	105277165	21497	96.76	4945	5040	4850	6500	3500	5000	4897.30	1.13	-7707	5266	5132	5066	4932	4866	5100	4900	97	1500	500	3400	5	1	19341591	963	-5.45	0.59	12	0.11	-913.00	8388.00	7550	20230208	-34.04	4850	20231020	2.68	7550	-34.04	20230208	4850	2.68	20231020	7550	-34.04	20230208	4850	2.68	20231020	1.12	N	260930	500	96 억	217931	N	N	25	N	N
60	20231020	130905	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	4940	-60	5	-1.20	102832545	21003	94.54	4945	5040	4850	6500	3500	5000	4896.09	1.13	-8112	5266	5132	5066	4932	4866	5100	4900	97	1500	500	3400	5	1	19341591	955	-5.41	0.59	12	0.11	-913.00	8388.00	7550	20230208	-34.57	4850	20231020	1.86	7550	-34.57	20230208	4850	1.86	20231020	7550	-34.57	20230208	4850	1.86	20231020	1.12	N	260930	500	96 억	217931	N	N	25	N	N
61	20231020	120915	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	4930	-70	5	-1.40	96003855	19618	88.30	4945	5040	4850	6500	3500	5000	4893.66	1.13	-8424	5266	5132	5066	4932	4866	5100	4900	97	1500	500	3400	5	1	19341591	954	-5.40	0.59	12	0.10	-913.00	8388.00	7550	20230208	-34.70	4850	20231020	1.65	7550	-34.70	20230208	4850	1.65	20231020	7550	-34.70	20230208	4850	1.65	20231020	1.12	N	260930	500	96 억	217931	N	N	25	N	N
62	20231020	110926	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	4880	-120	5	-2.40	88443335	18079	81.37	4945	5040	4850	6500	3500	5000	4892.05	1.13	-8324	5266	5132	5066	4932	4866	5100	4900	97	1500	500	3400	5	1	19341591	944	-5.35	0.58	12	0.09	-913.00	8388.00	7550	20230208	-35.36	4850	20231020	0.62	7550	-35.36	20230208	4850	0.62	20231020	7550	-35.36	20230208	4850	0.62	20231020	1.12	N	260930	500	96 억	217931	N	N	25	N	N
63	20231020	100916	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	4855	-145	5	-2.90	56971240	11654	52.46	4945	5040	4850	6500	3500	5000	4888.56	1.13	-3183	5266	5132	5066	4932	4866	5100	4900	97	1500	500	3400	5	1	19341591	939	-5.32	0.58	12	0.06	-913.00	8388.00	7550	20230208	-35.70	4850	20231020	0.10	7550	-35.70	20230208	4850	0.10	20231020	7550	-35.70	20230208	4850	0.10	20231020	1.12	N	260930	500	96 억	217931	N	N	25	N	N
64	20231020	090916	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	5030	30	2	0.60	6297955	1277	5.75	4945	5040	4905	6500	3500	5000	4931.84	1.13	172	5266	5132	5066	4932	4866	5100	4900	97	1500	500	3400	10	1	19341591	973	-5.51	0.60	12	0.01	-913.00	8388.00	7550	20230208	-33.38	4905	20231020	2.55	7550	-33.38	20230208	4905	2.55	20231020	7550	-33.38	20230208	4905	2.55	20231020	1.12	N	260930	500	96 억	217931	N	N	25	N	N
65	20231019	160914	57	100.00	KOSDAQ		화학	N	N	N	N	N	5000	-200	5	-3.85	111776170	22164	180.49	5200	5200	5000	6760	3640	5200	5043.14	1.17	-8341	5480	5340	5220	5080	4960	5280	5020	97	1560	500	3530	10	1	19341591	967	-5.48	0.60	12	0.11	-913.00	8388.00	7550	20230208	-33.77	4955	20221128	0.91	7550	-33.77	20230208	5000	0.00	20231019	7550	-33.77	20230208	4955	0.91	20221128	1.13	N	260930	500	96 억	226250	N	N	25	N	N
66	20231019	150905	57	100.00	KOSDAQ		화학	N	N	N	N	N	5020	-180	5	-3.46	105621370	20936	170.49	5200	5200	5000	6760	3640	5200	5044.96	1.17	-7936	5480	5340	5220	5080	4960	5280	5020	97	1560	500	3530	10	1	19341591	971	-5.50	0.60	12	0.11	-913.00	8388.00	7550	20230208	-33.51	4955	20221128	1.31	7550	-33.51	20230208	5000	0.40	20231019	7550	-33.51	20230208	4955	1.31	20221128	1.13	N	260930	500	96 억	226250	N	N	12	N	N
67	20231019	140918	57	100.00	KOSDAQ		화학	N	N	N	N	N	5020	-180	5	-3.46	98195750	19456	158.44	5200	5200	5000	6760	3640	5200	5047.07	1.17	-7253	5480	5340	5220	5080	4960	5280	5020	97	1560	500	3530	10	1	19341591	971	-5.50	0.60	12	0.10	-913.00	8388.00	7550	20230208	-33.51	4955	20221128	1.31	7550	-33.51	20230208	5000	0.40	20231019	7550	-33.51	20230208	4955	1.31	20221128	1.13	N	260930	500	96 억	226250	N	N	12	N	N
68	20231019	130909	57	100.00	KOSDAQ		화학	N	N	N	N	N	5040	-160	5	-3.08	82375780	16313	132.84	5200	5200	5000	6760	3640	5200	5049.70	1.17	-6516	5480	5340	5220	5080	4960	5280	5020	97	1560	500	3530	10	1	19341591	975	-5.52	0.60	12	0.08	-913.00	8388.00	7550	20230208	-33.25	4955	20221128	1.72	7550	-33.25	20230208	5000	0.80	20231019	7550	-33.25	20230208	4955	1.72	20221128	1.13	N	260930	500	96 억	226250	N	N	12	N	N
69	20231019	120916	57	100.00	KOSDAQ		화학	N	N	N	N	N	5050	-150	5	-2.88	64433510	12747	103.80	5200	5200	5000	6760	3640	5200	5054.80	1.17	-5610	5480	5340	5220	5080	4960	5280	5020	97	1560	500	3530	10	1	19341591	977	-5.53	0.60	12	0.07	-913.00	8388.00	7550	20230208	-33.11	4955	20221128	1.92	7550	-33.11	20230208	5000	1.00	20231019	7550	-33.11	20230208	4955	1.92	20221128	1.13	N	260930	500	96 억	226250	N	N	12	N	N
70	20231019	110910	57	100.00	KOSDAQ		화학	N	N	N	N	N	5050	-150	5	-2.88	50118780	9929	80.86	5200	5200	5000	6760	3640	5200	5047.72	1.17	-4134	5480	5340	5220	5080	4960	5280	5020	97	1560	500	3530	10	1	19341591	977	-5.53	0.60	12	0.05	-913.00	8388.00	7550	20230208	-33.11	4955	20221128	1.92	7550	-33.11	20230208	5000	1.00	20231019	7550	-33.11	20230208	4955	1.92	20221128	1.13	N	260930	500	96 억	226250	N	N	12	N	N
71	20231019	100904	57	100.00	KOSDAQ		화학	N	N	N	N	N	5070	-130	5	-2.50	44804600	8879	72.30	5200	5200	5000	6760	3640	5200	5046.13	1.17	-3934	5480	5340	5220	5080	4960	5280	5020	97	1560	500	3530	10	1	19341591	981	-5.55	0.60	12	0.05	-913.00	8388.00	7550	20230208	-32.85	4955	20221128	2.32	7550	-32.85	20230208	5000	1.40	20231019	7550	-32.85	20230208	4955	2.32	20221128	1.13	N	260930	500	96 억	226250	N	N	12	N	N
72	20231019	090914	57	100.00	KOSDAQ		화학	N	N	N	N	N	5060	-140	5	-2.69	8640000	1701	13.85	5200	5200	5050	6760	3640	5200	5079.37	1.17	-1542	5480	5340	5220	5080	4960	5280	5020	97	1560	500	3530	10	1	19341591	979	-5.54	0.60	12	0.01	-913.00	8388.00	7550	20230208	-32.98	4955	20221128	2.12	7550	-32.98	20230208	5030	0.60	20231004	7550	-32.98	20230208	4955	2.12	20221128	1.13	N	260930	500	96 억	226250	N	N	12	N	N
73	20231018	160918	57	100.00	KOSDAQ		화학	N	N	N	N	N	5200	-70	5	-1.33	63149030	12229	107.18	5360	5360	5100	6850	3690	5270	5163.88	1.21	-7310	5330	5300	5240	5210	5150	5315	5225	97	1580	500	3580	10	1	19341591	1006	-5.70	0.62	12	0.06	-913.00	8388.00	7550	20230208	-31.13	4955	20221128	4.94	7550	-31.13	20230208	5030	3.38	20231004	7550	-31.13	20230208	4955	4.94	20221128	1.13	N	260930	500	96 억	233512	N	N	12	N	N
74	20231018	150908	57	100.00	KOSDAQ		화학	N	N	N	N	N	5140	-130	5	-2.47	61063680	11826	103.65	5360	5360	5100	6850	3690	5270	5163.51	1.21	-7155	5330	5300	5240	5210	5150	5315	5225	97	1580	500	3580	10	1	19341591	994	-5.63	0.61	12	0.06	-913.00	8388.00	7550	20230208	-31.92	4955	20221128	3.73	7550	-31.92	20230208	5030	2.19	20231004	7550	-31.92	20230208	4955	3.73	20221128	1.13	N	260930	500	96 억	233512	N	N	11	N	N
75	20231018	140855	57	100.00	KOSDAQ		화학	N	N	N	N	N	5150	-120	5	-2.28	50915570	9848	86.31	5360	5360	5100	6850	3690	5270	5170.14	1.21	-6355	5330	5300	5240	5210	5150	5315	5225	97	1580	500	3580	10	1	19341591	996	-5.64	0.61	12	0.05	-913.00	8388.00	7550	20230208	-31.79	4955	20221128	3.94	7550	-31.79	20230208	5030	2.39	20231004	7550	-31.79	20230208	4955	3.94	20221128	1.13	N	260930	500	96 억	233512	N	N	11	N	N
76	20231018	130853	57	100.00	KOSDAQ		화학	N	N	N	N	N	5130	-140	5	-2.66	41647730	8048	70.53	5360	5360	5100	6850	3690	5270	5174.92	1.21	-4762	5330	5300	5240	5210	5150	5315	5225	97	1580	500	3580	10	1	19341591	992	-5.62	0.61	12	0.04	-913.00	8388.00	7550	20230208	-32.05	4955	20221128	3.53	7550	-32.05	20230208	5030	1.99	20231004	7550	-32.05	20230208	4955	3.53	20221128	1.13	N	260930	500	96 억	233512	N	N	11	N	N
77	20231018	120909	57	100.00	KOSDAQ		화학	N	N	N	N	N	5150	-120	5	-2.28	38935200	7521	65.92	5360	5360	5100	6850	3690	5270	5176.86	1.21	-4300	5330	5300	5240	5210	5150	5315	5225	97	1580	500	3580	10	1	19341591	996	-5.64	0.61	12	0.04	-913.00	8388.00	7550	20230208	-31.79	4955	20221128	3.94	7550	-31.79	20230208	5030	2.39	20231004	7550	-31.79	20230208	4955	3.94	20221128	1.13	N	260930	500	96 억	233512	N	N	11	N	N
78	20231018	110902	57	100.00	KOSDAQ		화학	N	N	N	N	N	5150	-120	5	-2.28	31815030	6133	53.75	5360	5360	5110	6850	3690	5270	5187.52	1.21	-3273	5330	5300	5240	5210	5150	5315	5225	97	1580	500	3580	10	1	19341591	996	-5.64	0.61	12	0.03	-913.00	8388.00	7550	20230208	-31.79	4955	20221128	3.94	7550	-31.79	20230208	5030	2.39	20231004	7550	-31.79	20230208	4955	3.94	20221128	1.13	N	260930	500	96 억	233512	N	N	11	N	N
79	20231018	100912	57	100.00	KOSDAQ		화학	N	N	N	N	N	5130	-140	5	-2.66	21972310	4229	37.06	5360	5360	5110	6850	3690	5270	5195.63	1.21	-2530	5330	5300	5240	5210	5150	5315	5225	97	1580	500	3580	10	1	19341591	992	-5.62	0.61	12	0.02	-913.00	8388.00	7550	20230208	-32.05	4955	20221128	3.53	7550	-32.05	20230208	5030	1.99	20231004	7550	-32.05	20230208	4955	3.53	20221128	1.13	N	260930	500	96 억	233512	N	N	11	N	N
80	20231018	090858	57	100.00	KOSDAQ		화학	N	N	N	N	N	5210	-60	5	-1.14	822940	155	1.36	5360	5360	5200	6850	3690	5270	5309.29	1.21	-70	5330	5300	5240	5210	5150	5315	5225	97	1580	500	3580	10	1	19341591	1008	-5.71	0.62	12	0.00	-913.00	8388.00	7550	20230208	-30.99	4955	20221128	5.15	7550	-30.99	20230208	5030	3.58	20231004	7550	-30.99	20230208	4955	5.15	20221128	1.13	N	260930	500	96 억	233512	N	N	11	N	N
81	20231017	160900	57	100.00	KOSDAQ		화학	N	N	N	N	N	5270	150	2	2.93	59441930	11410	65.10	5180	5270	5180	6650	3590	5120	5209.63	1.20	1620	5453	5286	5193	5026	4933	5240	4980	97	1530	500	3480	10	1	19341591	1019	-5.77	0.63	12	0.06	-913.00	8388.00	7550	20230208	-30.20	4955	20221128	6.36	7550	-30.20	20230208	5030	4.77	20231004	7550	-30.20	20230208	4955	6.36	20221128	1.13	N	260930	500	96 억	231777	N	N	11	N	N
82	20231017	150909	57	100.00	KOSDAQ		화학	N	N	N	N	N	5190	70	2	1.37	56204900	10789	61.56	5180	5270	5180	6650	3590	5120	5209.46	1.20	1635	5453	5286	5193	5026	4933	5240	4980	97	1530	500	3480	10	1	19341591	1004	-5.68	0.62	12	0.06	-913.00	8388.00	7550	20230208	-31.26	4955	20221128	4.74	7550	-31.26	20230208	5030	3.18	20231004	7550	-31.26	20230208	4955	4.74	20221128	1.13	N	260930	500	96 억	231777	N	N	46	N	N
83	20231017	140910	57	100.00	KOSDAQ		화학	N	N	N	N	N	5210	90	2	1.76	46541430	8931	50.96	5180	5270	5180	6650	3590	5120	5211.22	1.20	2263	5453	5286	5193	5026	4933	5240	4980	97	1530	500	3480	10	1	19341591	1008	-5.71	0.62	12	0.05	-913.00	8388.00	7550	20230208	-30.99	4955	20221128	5.15	7550	-30.99	20230208	5030	3.58	20231004	7550	-30.99	20230208	4955	5.15	20221128	1.13	N	260930	500	96 억	231777	N	N	46	N	N
84	20231017	130903	57	100.00	KOSDAQ		화학	N	N	N	N	N	5250	130	2	2.54	36730270	7049	40.22	5180	5270	5180	6650	3590	5120	5210.71	1.20	2224	5453	5286	5193	5026	4933	5240	4980	97	1530	500	3480	10	1	19341591	1015	-5.75	0.63	12	0.04	-913.00	8388.00	7550	20230208	-30.46	4955	20221128	5.95	7550	-30.46	20230208	5030	4.37	20231004	7550	-30.46	20230208	4955	5.95	20221128	1.13	N	260930	500	96 억	231777	N	N	46	N	N
85	20231017	120905	57	100.00	KOSDAQ		화학	N	N	N	N	N	5210	90	2	1.76	29063260	5586	31.87	5180	5270	5180	6650	3590	5120	5202.88	1.20	2177	5453	5286	5193	5026	4933	5240	4980	97	1530	500	3480	10	1	19341591	1008	-5.71	0.62	12	0.03	-913.00	8388.00	7550	20230208	-30.99	4955	20221128	5.15	7550	-30.99	20230208	5030	3.58	20231004	7550	-30.99	20230208	4955	5.15	20221128	1.13	N	260930	500	96 억	231777	N	N	46	N	N
86	20231017	110855	57	100.00	KOSDAQ		화학	N	N	N	N	N	5230	110	2	2.15	24085830	4630	26.42	5180	5270	5180	6650	3590	5120	5202.12	1.20	2093	5453	5286	5193	5026	4933	5240	4980	97	1530	500	3480	10	1	19341591	1012	-5.73	0.62	12	0.02	-913.00	8388.00	7550	20230208	-30.73	4955	20221128	5.55	7550	-30.73	20230208	5030	3.98	20231004	7550	-30.73	20230208	4955	5.55	20221128	1.13	N	260930	500	96 억	231777	N	N	46	N	N
87	20231017	100849	57	100.00	KOSDAQ		화학	N	N	N	N	N	5250	130	2	2.54	21391920	4114	23.47	5180	5270	5180	6650	3590	5120	5199.79	1.20	2119	5453	5286	5193	5026	4933	5240	4980	97	1530	500	3480	10	1	19341591	1015	-5.75	0.63	12	0.02	-913.00	8388.00	7550	20230208	-30.46	4955	20221128	5.95	7550	-30.46	20230208	5030	4.37	20231004	7550	-30.46	20230208	4955	5.95	20221128	1.13	N	260930	500	96 억	231777	N	N	46	N	N
88	20231017	090858	57	100.00	KOSDAQ		화학	N	N	N	N	N	5200	80	2	1.56	2807970	542	3.09	5180	5200	5180	6650	3590	5120	5180.76	1.20	-7	5453	5286	5193	5026	4933	5240	4980	97	1530	500	3480	10	1	19341591	1006	-5.70	0.62	12	0.00	-913.00	8388.00	7550	20230208	-31.13	4955	20221128	4.94	7550	-31.13	20230208	5030	3.38	20231004	7550	-31.13	20230208	4955	4.94	20221128	1.13	N	260930	500	96 억	231777	N	N	46	N	N
89	20231016	160857	57	100.00	KOSDAQ		화학	N	N	N	N	N	5120	-130	5	-2.48	90311210	17524	67.92	5250	5360	5100	6820	3680	5250	5153.57	1.25	-9067	5463	5356	5253	5146	5043	5305	5095	97	1570	500	3570	10	1	19341591	990	-5.61	0.61	12	0.09	-913.00	8388.00	7550	20230208	-32.19	4955	20221128	3.33	7550	-32.19	20230208	5030	1.79	20231004	7550	-32.19	20230208	4955	3.33	20221128	1.15	N	260930	500	96 억	241066	N	N	46	N	N
90	20231016	150858	57	100.00	KOSDAQ		화학	N	N	N	N	N	5210	-40	5	-0.76	86868950	16852	65.31	5250	5360	5100	6820	3680	5250	5154.82	1.25	-8948	5463	5356	5253	5146	5043	5305	5095	97	1570	500	3570	10	1	19341591	1008	-5.71	0.62	12	0.09	-913.00	8388.00	7550	20230208	-30.99	4955	20221128	5.15	7550	-30.99	20230208	5030	3.58	20231004	7550	-30.99	20230208	4955	5.15	20221128	1.15	N	260930	500	96 억	241066	N	N	27	N	N
91	20231016	140900	57	100.00	KOSDAQ		화학	N	N	N	N	N	5160	-90	5	-1.71	65092130	12647	49.02	5250	5360	5100	6820	3680	5250	5146.84	1.25	-7285	5463	5356	5253	5146	5043	5305	5095	97	1570	500	3570	10	1	19341591	998	-5.65	0.62	12	0.07	-913.00	8388.00	7550	20230208	-31.66	4955	20221128	4.14	7550	-31.66	20230208	5030	2.58	20231004	7550	-31.66	20230208	4955	4.14	20221128	1.15	N	260930	500	96 억	241066	N	N	27	N	N
92	20231016	130853	57	100.00	KOSDAQ		화학	N	N	N	N	N	5110	-140	5	-2.67	60903760	11830	45.85	5250	5360	5100	6820	3680	5250	5148.25	1.25	-6793	5463	5356	5253	5146	5043	5305	5095	97	1570	500	3570	10	1	19341591	988	-5.60	0.61	12	0.06	-913.00	8388.00	7550	20230208	-32.32	4955	20221128	3.13	7550	-32.32	20230208	5030	1.59	20231004	7550	-32.32	20230208	4955	3.13	20221128	1.15	N	260930	500	96 억	241066	N	N	27	N	N
93	20231016	120854	57	100.00	KOSDAQ		화학	N	N	N	N	N	5150	-100	5	-1.90	39078010	7563	29.31	5250	5360	5130	6820	3680	5250	5167.00	1.25	-4995	5463	5356	5253	5146	5043	5305	5095	97	1570	500	3570	10	1	19341591	996	-5.64	0.61	12	0.04	-913.00	8388.00	7550	20230208	-31.79	4955	20221128	3.94	7550	-31.79	20230208	5030	2.39	20231004	7550	-31.79	20230208	4955	3.94	20221128	1.15	N	260930	500	96 억	241066	N	N	27	N	N
94	20231016	110848	57	100.00	KOSDAQ		화학	N	N	N	N	N	5190	-60	5	-1.14	26473120	5108	19.80	5250	5360	5140	6820	3680	5250	5182.68	1.25	-3417	5463	5356	5253	5146	5043	5305	5095	97	1570	500	3570	10	1	19341591	1004	-5.68	0.62	12	0.03	-913.00	8388.00	7550	20230208	-31.26	4955	20221128	4.74	7550	-31.26	20230208	5030	3.18	20231004	7550	-31.26	20230208	4955	4.74	20221128	1.15	N	260930	500	96 억	241066	N	N	27	N	N
95	20231016	100843	57	100.00	KOSDAQ		화학	N	N	N	N	N	5160	-90	5	-1.71	12075780	2328	9.02	5250	5360	5140	6820	3680	5250	5187.19	1.25	-1376	5463	5356	5253	5146	5043	5305	5095	97	1570	500	3570	10	1	19341591	998	-5.65	0.62	12	0.01	-913.00	8388.00	7550	20230208	-31.66	4955	20221128	4.14	7550	-31.66	20230208	5030	2.58	20231004	7550	-31.66	20230208	4955	4.14	20221128	1.15	N	260930	500	96 억	241066	N	N	27	N	N
96	20231016	090846	57	100.00	KOSDAQ		화학	N	N	N	N	N	5310	60	2	1.14	813980	155	0.60	5250	5360	5250	6820	3680	5250	5251.48	1.25	91	5463	5356	5253	5146	5043	5305	5095	97	1570	500	3570	10	1	19341591	1027	-5.82	0.63	12	0.00	-913.00	8388.00	7550	20230208	-29.67	4955	20221128	7.16	7550	-29.67	20230208	5030	5.57	20231004	7550	-29.67	20230208	4955	7.16	20221128	1.15	N	260930	500	96 억	241066	N	N	27	N	N
97	20231012	160912	57	100.00	KOSDAQ		화학	N	N	N	N	N	5270	100	2	1.93	115232700	21828	134.14	5300	5330	5110	6720	3620	5170	5279.12	1.23	1631	5490	5330	5250	5090	5010	5290	5050	97	1550	500	3510	10	1	19341591	1019	-5.77	0.63	12	0.11	-913.00	8388.00	7550	20230208	-30.20	4955	20221128	6.36	7550	-30.20	20230208	5030	4.77	20231004	7550	-30.20	20230208	4955	6.36	20221128	1.16	N	260930	500	96 억	237919	N	N	144	N	N
98	20231012	150852	57	100.00	KOSDAQ		화학	N	N	N	N	N	5280	110	2	2.13	108241490	20502	126.00	5300	5330	5110	6720	3620	5170	5279.56	1.23	2329	5490	5330	5250	5090	5010	5290	5050	97	1550	500	3510	10	1	19341591	1021	-5.78	0.63	12	0.11	-913.00	8388.00	7550	20230208	-30.07	4955	20221128	6.56	7550	-30.07	20230208	5030	4.97	20231004	7550	-30.07	20230208	4955	6.56	20221128	1.16	N	260930	500	96 억	237919	N	N	144	N	N
99	20231012	140853	57	100.00	KOSDAQ		화학	N	N	N	N	N	5270	100	2	1.93	65564970	12408	76.25	5300	5330	5110	6720	3620	5170	5284.09	1.23	2318	5490	5330	5250	5090	5010	5290	5050	97	1550	500	3510	10	1	19341591	1019	-5.77	0.63	12	0.06	-913.00	8388.00	7550	20230208	-30.20	4955	20221128	6.36	7550	-30.20	20230208	5030	4.77	20231004	7550	-30.20	20230208	4955	6.36	20221128	1.16	N	260930	500	96 억	237919	N	N	144	N	N
100	20231012	130854	57	100.00	KOSDAQ		화학	N	N	N	N	N	5280	110	2	2.13	56464250	10684	65.66	5300	5330	5110	6720	3620	5170	5284.94	1.23	1619	5490	5330	5250	5090	5010	5290	5050	97	1550	500	3510	10	1	19341591	1021	-5.78	0.63	12	0.06	-913.00	8388.00	7550	20230208	-30.07	4955	20221128	6.56	7550	-30.07	20230208	5030	4.97	20231004	7550	-30.07	20230208	4955	6.56	20221128	1.16	N	260930	500	96 억	237919	N	N	144	N	N
101	20231012	120903	57	100.00	KOSDAQ		화학	N	N	N	N	N	5270	100	2	1.93	49305530	9328	57.33	5300	5330	5110	6720	3620	5170	5285.76	1.23	1260	5490	5330	5250	5090	5010	5290	5050	97	1550	500	3510	10	1	19341591	1019	-5.77	0.63	12	0.05	-913.00	8388.00	7550	20230208	-30.20	4955	20221128	6.36	7550	-30.20	20230208	5030	4.77	20231004	7550	-30.20	20230208	4955	6.36	20221128	1.16	N	260930	500	96 억	237919	N	N	144	N	N
102	20231012	110902	57	100.00	KOSDAQ		화학	N	N	N	N	N	5240	70	2	1.35	32405740	6135	37.70	5300	5330	5110	6720	3620	5170	5282.11	1.23	-403	5490	5330	5250	5090	5010	5290	5050	97	1550	500	3510	10	1	19341591	1013	-5.74	0.62	12	0.03	-913.00	8388.00	7550	20230208	-30.60	4955	20221128	5.75	7550	-30.60	20230208	5030	4.17	20231004	7550	-30.60	20230208	4955	5.75	20221128	1.16	N	260930	500	96 억	237919	N	N	144	N	N
103	20231012	100855	57	100.00	KOSDAQ		화학	N	N	N	N	N	5260	90	2	1.74	26397990	4995	30.70	5300	5330	5110	6720	3620	5170	5284.88	1.23	-167	5490	5330	5250	5090	5010	5290	5050	97	1550	500	3510	10	1	19341591	1017	-5.76	0.63	12	0.03	-913.00	8388.00	7550	20230208	-30.33	4955	20221128	6.16	7550	-30.33	20230208	5030	4.57	20231004	7550	-30.33	20230208	4955	6.16	20221128	1.16	N	260930	500	96 억	237919	N	N	144	N	N
104	20231012	090901	57	100.00	KOSDAQ		화학	N	N	N	N	N	5270	100	2	1.93	2390860	457	2.81	5300	5300	5110	6720	3620	5170	5231.64	1.23	35	5490	5330	5250	5090	5010	5290	5050	97	1550	500	3510	10	1	19341591	1019	-5.77	0.63	12	0.00	-913.00	8388.00	7550	20230208	-30.20	4955	20221128	6.36	7550	-30.20	20230208	5030	4.77	20231004	7550	-30.20	20230208	4955	6.36	20221128	1.16	N	260930	500	96 억	237919	N	N	144	N	N
105	20231011	160850	57	100.00	KOSDAQ		화학	N	N	N	N	N	5170	10	2	0.19	86037850	16272	60.82	5180	5410	5170	6700	3620	5160	5288.48	1.20	4768	5380	5270	5200	5090	5020	5235	5055	97	1540	500	3500	10	1	19341591	1000	-5.66	0.62	12	0.08	-913.00	8388.00	7550	20230208	-31.52	4955	20221128	4.34	7550	-31.52	20230208	5030	2.78	20231004	7550	-31.52	20230208	4955	4.34	20221128	1.16	N	260930	500	96 억	232371	N	N	144	N	N
106	20231011	150855	57	100.00	KOSDAQ		화학	N	N	N	N	N	5290	130	2	2.52	80127430	15135	56.57	5180	5410	5170	6700	3620	5160	5295.32	1.20	4912	5380	5270	5200	5090	5020	5235	5055	97	1540	500	3500	10	1	19341591	1023	-5.79	0.63	12	0.08	-913.00	8388.00	7550	20230208	-29.93	4955	20221128	6.76	7550	-29.93	20230208	5030	5.17	20231004	7550	-29.93	20230208	4955	6.76	20221128	1.16	N	260930	500	96 억	232371	N	N	202	N	N
107	20231011	140859	57	100.00	KOSDAQ		화학	N	N	N	N	N	5380	220	2	4.26	68279750	12912	48.26	5180	5410	5170	6700	3620	5160	5289.36	1.20	4134	5380	5270	5200	5090	5020	5235	5055	97	1540	500	3500	10	1	19341591	1041	-5.89	0.64	12	0.07	-913.00	8388.00	7550	20230208	-28.74	4955	20221128	8.58	7550	-28.74	20230208	5030	6.96	20231004	7550	-28.74	20230208	4955	8.58	20221128	1.16	N	260930	500	96 억	232371	N	N	202	N	N
108	20231011	130848	57	100.00	KOSDAQ		화학	N	N	N	N	N	5370	210	2	4.07	65964100	12481	46.65	5180	5410	5170	6700	3620	5160	5286.45	1.20	3738	5380	5270	5200	5090	5020	5235	5055	97	1540	500	3500	10	1	19341591	1039	-5.88	0.64	12	0.06	-913.00	8388.00	7550	20230208	-28.87	4955	20221128	8.38	7550	-28.87	20230208	5030	6.76	20231004	7550	-28.87	20230208	4955	8.38	20221128	1.16	N	260930	500	96 억	232371	N	N	202	N	N
109	20231011	120904	57	100.00	KOSDAQ		화학	N	N	N	N	N	5310	150	2	2.91	54109530	10260	38.35	5180	5410	5170	6700	3620	5160	5275.26	1.20	2198	5380	5270	5200	5090	5020	5235	5055	97	1540	500	3500	10	1	19341591	1027	-5.82	0.63	12	0.05	-913.00	8388.00	7550	20230208	-29.67	4955	20221128	7.16	7550	-29.67	20230208	5030	5.57	20231004	7550	-29.67	20230208	4955	7.16	20221128	1.16	N	260930	500	96 억	232371	N	N	202	N	N
110	20231011	110859	57	100.00	KOSDAQ		화학	N	N	N	N	N	5300	140	2	2.71	48594840	9225	34.48	5180	5410	5170	6700	3620	5160	5269.24	1.20	1939	5380	5270	5200	5090	5020	5235	5055	97	1540	500	3500	10	1	19341591	1025	-5.81	0.63	12	0.05	-913.00	8388.00	7550	20230208	-29.80	4955	20221128	6.96	7550	-29.80	20230208	5030	5.37	20231004	7550	-29.80	20230208	4955	6.96	20221128	1.16	N	260930	500	96 억	232371	N	N	202	N	N
111	20231011	100852	57	100.00	KOSDAQ		화학	N	N	N	N	N	5410	250	2	4.84	44821390	8517	31.84	5180	5410	5170	6700	3620	5160	5264.13	1.20	1767	5380	5270	5200	5090	5020	5235	5055	97	1540	500	3500	10	1	19341591	1046	-5.93	0.64	12	0.04	-913.00	8388.00	7550	20230208	-28.34	4955	20221128	9.18	7550	-28.34	20230208	5030	7.55	20231004	7550	-28.34	20230208	4955	9.18	20221128	1.16	N	260930	500	96 억	232371	N	N	202	N	N
112	20231011	090856	57	100.00	KOSDAQ		화학	N	N	N	N	N	5220	60	2	1.16	2711740	522	1.95	5180	5220	5170	6700	3620	5160	5206.13	1.20	219	5380	5270	5200	5090	5020	5235	5055	97	1540	500	3500	10	1	19341591	1010	-5.72	0.62	12	0.00	-913.00	8388.00	7550	20230208	-30.86	4955	20221128	5.35	7550	-30.86	20230208	5030	3.78	20231004	7550	-30.86	20230208	4955	5.35	20221128	1.16	N	260930	500	96 억	232371	N	N	202	N	N
113	20231010	161502	57	100.00	KOSDAQ		화학	N	N	N	N	N	5160	-60	5	-1.15	137673240	26246	75.71	5240	5310	5130	6780	3660	5220	5245.49	1.23	-5173	5393	5306	5183	5096	4973	5245	5035	97	1560	500	3540	10	1	19341591	998	-5.65	0.62	12	0.14	-913.00	8388.00	7550	20230208	-31.66	4955	20221128	4.14	7550	-31.66	20230208	5030	2.58	20231004	7550	-31.66	20230208	4955	4.14	20221128	1.15	N	260930	500	96 억	237402	N	N	202	N	N
114	20231010	150844	57	100.00	KOSDAQ		화학	N	N	N	N	N	5200	-20	5	-0.38	126509890	24082	69.47	5240	5310	5130	6780	3660	5220	5253.30	1.23	-5083	5393	5306	5183	5096	4973	5245	5035	97	1560	500	3540	10	1	19341591	1006	-5.70	0.62	12	0.12	-913.00	8388.00	7550	20230208	-31.13	4955	20221128	4.94	7550	-31.13	20230208	5030	3.38	20231004	7550	-31.13	20230208	4955	4.94	20221128	1.15	N	260930	500	96 억	237402	N	N	28	N	N
115	20231010	140849	57	100.00	KOSDAQ		화학	N	N	N	N	N	5220	0	3	0.00	118249770	22481	64.85	5240	5310	5170	6780	3660	5220	5259.99	1.23	-4590	5393	5306	5183	5096	4973	5245	5035	97	1560	500	3540	10	1	19341591	1010	-5.72	0.62	12	0.12	-913.00	8388.00	7550	20230208	-30.86	4955	20221128	5.35	7550	-30.86	20230208	5030	3.78	20231004	7550	-30.86	20230208	4955	5.35	20221128	1.15	N	260930	500	96 억	237402	N	N	28	N	N
116	20231010	130842	57	100.00	KOSDAQ		화학	N	N	N	N	N	5200	-20	5	-0.38	115232800	21900	63.17	5240	5310	5200	6780	3660	5220	5261.77	1.23	-4319	5393	5306	5183	5096	4973	5245	5035	97	1560	500	3540	10	1	19341591	1006	-5.70	0.62	12	0.11	-913.00	8388.00	7550	20230208	-31.13	4955	20221128	4.94	7550	-31.13	20230208	5030	3.38	20231004	7550	-31.13	20230208	4955	4.94	20221128	1.15	N	260930	500	96 억	237402	N	N	28	N	N
117	20231010	120841	57	100.00	KOSDAQ		화학	N	N	N	N	N	5270	50	2	0.96	88857800	16869	48.66	5240	5310	5220	6780	3660	5220	5267.52	1.23	-3702	5393	5306	5183	5096	4973	5245	5035	97	1560	500	3540	10	1	19341591	1019	-5.77	0.63	12	0.09	-913.00	8388.00	7550	20230208	-30.20	4955	20221128	6.36	7550	-30.20	20230208	5030	4.77	20231004	7550	-30.20	20230208	4955	6.36	20221128	1.15	N	260930	500	96 억	237402	N	N	28	N	N
118	20231010	110825	57	100.00	KOSDAQ		화학	N	N	N	N	N	5300	80	2	1.53	83046510	15768	45.49	5240	5310	5220	6780	3660	5220	5266.78	1.23	-3647	5393	5306	5183	5096	4973	5245	5035	97	1560	500	3540	10	1	19341591	1025	-5.81	0.63	12	0.08	-913.00	8388.00	7550	20230208	-29.80	4955	20221128	6.96	7550	-29.80	20230208	5030	5.37	20231004	7550	-29.80	20230208	4955	6.96	20221128	1.15	N	260930	500	96 억	237402	N	N	28	N	N
119	20231010	100834	57	100.00	KOSDAQ		화학	N	N	N	N	N	5270	50	2	0.96	13114400	2493	7.19	5240	5310	5220	6780	3660	5220	5260.49	1.23	-805	5393	5306	5183	5096	4973	5245	5035	97	1560	500	3540	10	1	19341591	1019	-5.77	0.63	12	0.01	-913.00	8388.00	7550	20230208	-30.20	4955	20221128	6.36	7550	-30.20	20230208	5030	4.77	20231004	7550	-30.20	20230208	4955	6.36	20221128	1.15	N	260930	500	96 억	237402	N	N	28	N	N
120	20231010	090829	57	100.00	KOSDAQ		화학	N	N	N	N	N	5260	40	2	0.77	10018190	1903	5.49	5240	5310	5240	6780	3660	5220	5264.42	1.23	-589	5393	5306	5183	5096	4973	5245	5035	97	1560	500	3540	10	1	19341591	1017	-5.76	0.63	12	0.01	-913.00	8388.00	7550	20230208	-30.33	4955	20221128	6.16	7550	-30.33	20230208	5030	4.57	20231004	7550	-30.33	20230208	4955	6.16	20221128	1.15	N	260930	500	96 억	237402	N	N	28	N	N
121	20231006	160836	57	100.00	KOSDAQ		화학	N	N	N	N	N	5220	110	2	2.15	178617060	34666	179.08	5270	5270	5060	6640	3580	5110	5151.84	1.23	-3892	5376	5242	5156	5022	4936	5200	4980	97	1530	500	3470	10	1	19341591	1010	-5.72	0.62	12	0.18	-913.00	8388.00	7550	20230208	-30.86	4955	20221128	5.35	7550	-30.86	20230208	5030	3.78	20231004	7550	-30.86	20230208	4955	5.35	20221128	1.11	N	260930	500	96 억	237568	N	N	28	N	N
122	20231006	150824	57	100.00	KOSDAQ		화학	N	N	N	N	N	5170	60	2	1.17	167099530	32448	167.62	5270	5270	5060	6640	3580	5110	5149.76	1.23	-3692	5376	5242	5156	5022	4936	5200	4980	97	1530	500	3470	10	1	19341591	1000	-5.66	0.62	12	0.17	-913.00	8388.00	7550	20230208	-31.52	4955	20221128	4.34	7550	-31.52	20230208	5030	2.78	20231004	7550	-31.52	20230208	4955	4.34	20221128	1.11	N	260930	500	96 억	237568	N	N	82	N	N
123	20231006	140827	57	100.00	KOSDAQ		화학	N	N	N	N	N	5130	20	2	0.39	160086470	31085	160.58	5270	5270	5060	6640	3580	5110	5149.96	1.23	-3292	5376	5242	5156	5022	4936	5200	4980	97	1530	500	3470	10	1	19341591	992	-5.62	0.61	12	0.16	-913.00	8388.00	7550	20230208	-32.05	4955	20221128	3.53	7550	-32.05	20230208	5030	1.99	20231004	7550	-32.05	20230208	4955	3.53	20221128	1.11	N	260930	500	96 억	237568	N	N	82	N	N
124	20231006	130816	57	100.00	KOSDAQ		화학	N	N	N	N	N	5150	40	2	0.78	152857220	29680	153.32	5270	5270	5060	6640	3580	5110	5150.18	1.23	-2435	5376	5242	5156	5022	4936	5200	4980	97	1530	500	3470	10	1	19341591	996	-5.64	0.61	12	0.15	-913.00	8388.00	7550	20230208	-31.79	4955	20221128	3.94	7550	-31.79	20230208	5030	2.39	20231004	7550	-31.79	20230208	4955	3.94	20221128	1.11	N	260930	500	96 억	237568	N	N	82	N	N
125	20231006	120814	57	100.00	KOSDAQ		화학	N	N	N	N	N	5170	60	2	1.17	147820470	28703	148.27	5270	5270	5060	6640	3580	5110	5150.00	1.23	-2014	5376	5242	5156	5022	4936	5200	4980	97	1530	500	3470	10	1	19341591	1000	-5.66	0.62	12	0.15	-913.00	8388.00	7550	20230208	-31.52	4955	20221128	4.34	7550	-31.52	20230208	5030	2.78	20231004	7550	-31.52	20230208	4955	4.34	20221128	1.11	N	260930	500	96 억	237568	N	N	82	N	N
126	20231006	110808	57	100.00	KOSDAQ		화학	N	N	N	N	N	5200	90	2	1.76	141273040	27433	141.71	5270	5270	5060	6640	3580	5110	5149.75	1.23	-1403	5376	5242	5156	5022	4936	5200	4980	97	1530	500	3470	10	1	19341591	1006	-5.70	0.62	12	0.14	-913.00	8388.00	7550	20230208	-31.13	4955	20221128	4.94	7550	-31.13	20230208	5030	3.38	20231004	7550	-31.13	20230208	4955	4.94	20221128	1.11	N	260930	500	96 억	237568	N	N	82	N	N
127	20231006	100813	57	100.00	KOSDAQ		화학	N	N	N	N	N	5170	60	2	1.17	63354020	12202	63.03	5270	5270	5070	6640	3580	5110	5192.10	1.23	-1008	5376	5242	5156	5022	4936	5200	4980	97	1530	500	3470	10	1	19341591	1000	-5.66	0.62	12	0.06	-913.00	8388.00	7550	20230208	-31.52	4955	20221128	4.34	7550	-31.52	20230208	5030	2.78	20231004	7550	-31.52	20230208	4955	4.34	20221128	1.11	N	260930	500	96 억	237568	N	N	82	N	N
128	20231006	090808	57	100.00	KOSDAQ		화학	N	N	N	N	N	5260	150	2	2.94	3200960	609	3.15	5270	5270	5240	6640	3580	5110	5256.09	1.23	-380	5376	5242	5156	5022	4936	5200	4980	97	1530	500	3470	10	1	19341591	1017	-5.76	0.63	12	0.00	-913.00	8388.00	7550	20230208	-30.33	4955	20221128	6.16	7550	-30.33	20230208	5030	4.57	20231004	7550	-30.33	20230208	4955	6.16	20221128	1.11	N	260930	500	96 억	237568	N	N	82	N	N

53 KiB Raw Blame History

53 KiB

Raw Blame History