KissMeData/120240/price/prices-20231001.csv at 4e5cc0d5bd42a2a7bfeebc300e7b944c18ca1476

Files

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

56 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	160821	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	15870	-300	5	-1.86	434028070	27143	150.95	16200	16300	15860	21000	11320	16170	15991.45	1.02	-7300	16483	16326	16163	16006	15843	16405	16085	36	4830	500	11640	10	1	7190391	1141	8.30	0.78	12	0.38	1911.00	20420.00	23350	20230816	-32.03	15000	20230103	5.80	23350	-32.03	20230816	15000	5.80	20230103	23350	-32.03	20230816	15000	5.80	20230103	4.12	N	120240	500	35 억	73144	N	N	N	N
3	20231031	150829	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	15910	-260	5	-1.61	416794960	26058	144.91	16200	16300	15860	21000	11320	16170	15994.89	1.02	-7296	16483	16326	16163	16006	15843	16405	16085	36	4830	500	11640	10	1	7190391	1144	8.33	0.78	12	0.36	1911.00	20420.00	23350	20230816	-31.86	15000	20230103	6.07	23350	-31.86	20230816	15000	6.07	20230103	23350	-31.86	20230816	15000	6.07	20230103	4.12	N	120240	500	35 억	73144	N	N	N	N
4	20231031	140835	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	15900	-270	5	-1.67	347479020	21695	120.65	16200	16300	15870	21000	11320	16170	16016.55	1.02	-6662	16483	16326	16163	16006	15843	16405	16085	36	4830	500	11640	10	1	7190391	1143	8.32	0.78	12	0.30	1911.00	20420.00	23350	20230816	-31.91	15000	20230103	6.00	23350	-31.91	20230816	15000	6.00	20230103	23350	-31.91	20230816	15000	6.00	20230103	4.12	N	120240	500	35 억	73144	N	N	N	N
5	20231031	130829	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	15990	-180	5	-1.11	297523980	18560	103.21	16200	16300	15870	21000	11320	16170	16030.39	1.02	-5436	16483	16326	16163	16006	15843	16405	16085	36	4830	500	11640	10	1	7190391	1150	8.37	0.78	12	0.26	1911.00	20420.00	23350	20230816	-31.52	15000	20230103	6.60	23350	-31.52	20230816	15000	6.60	20230103	23350	-31.52	20230816	15000	6.60	20230103	4.12	N	120240	500	35 억	73144	N	N	N	N
6	20231031	120828	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	15960	-210	5	-1.30	211057470	13125	72.99	16200	16300	15960	21000	11320	16170	16080.57	1.02	-4880	16483	16326	16163	16006	15843	16405	16085	36	4830	500	11640	10	1	7190391	1148	8.35	0.78	12	0.18	1911.00	20420.00	23350	20230816	-31.65	15000	20230103	6.40	23350	-31.65	20230816	15000	6.40	20230103	23350	-31.65	20230816	15000	6.40	20230103	4.12	N	120240	500	35 억	73144	N	N	N	N
7	20231031	110851	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	16090	-80	5	-0.49	95249920	5890	32.75	16200	16300	16080	21000	11320	16170	16171.46	1.02	-2773	16483	16326	16163	16006	15843	16405	16085	36	4830	500	11640	10	1	7190391	1157	8.42	0.79	12	0.08	1911.00	20420.00	23350	20230816	-31.09	15000	20230103	7.27	23350	-31.09	20230816	15000	7.27	20230103	23350	-31.09	20230816	15000	7.27	20230103	4.12	N	120240	500	35 억	73144	N	N	N	N
8	20231031	100836	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	16140	-30	5	-0.19	58951500	3638	20.23	16200	16300	16140	21000	11320	16170	16204.37	1.02	-1529	16483	16326	16163	16006	15843	16405	16085	36	4830	500	11640	10	1	7190391	1161	8.45	0.79	12	0.05	1911.00	20420.00	23350	20230816	-30.88	15000	20230103	7.60	23350	-30.88	20230816	15000	7.60	20230103	23350	-30.88	20230816	15000	7.60	20230103	4.12	N	120240	500	35 억	73144	N	N	N	N
9	20231031	090836	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	16300	130	2	0.80	7541930	464	2.58	16200	16300	16200	21000	11320	16170	16254.16	1.02	-120	16483	16326	16163	16006	15843	16405	16085	36	4830	500	11640	10	1	7190391	1172	8.53	0.80	12	0.01	1911.00	20420.00	23350	20230816	-30.19	15000	20230103	8.67	23350	-30.19	20230816	15000	8.67	20230103	23350	-30.19	20230816	15000	8.67	20230103	4.12	N	120240	500	35 억	73144	N	N	N	N
10	20231030	160820	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	16170	120	2	0.75	281781500	17433	94.04	16000	16320	16000	20850	11240	16050	16163.53	0.95	4911	16436	16242	16106	15912	15776	16340	16010	36	4800	500	11550	10	1	7190391	1163	8.46	0.79	12	0.24	1911.00	20420.00	23350	20230816	-30.75	15000	20230103	7.80	23350	-30.75	20230816	15000	7.80	20230103	23350	-30.75	20230816	15000	7.80	20230103	4.21	N	120240	500	35 억	68403	N	N	N	N
11	20231030	150803	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	16150	100	2	0.62	233501800	14447	77.94	16000	16320	16000	20850	11240	16050	16162.65	0.95	4433	16436	16242	16106	15912	15776	16340	16010	36	4800	500	11550	10	1	7190391	1161	8.45	0.79	12	0.20	1911.00	20420.00	23350	20230816	-30.84	15000	20230103	7.67	23350	-30.84	20230816	15000	7.67	20230103	23350	-30.84	20230816	15000	7.67	20230103	4.21	N	120240	500	35 억	68403	N	N	N	N
12	20231030	140801	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	16240	190	2	1.18	184388210	11415	61.58	16000	16320	16000	20850	11240	16050	16153.15	0.95	3906	16436	16242	16106	15912	15776	16340	16010	36	4800	500	11550	10	1	7190391	1168	8.50	0.80	12	0.16	1911.00	20420.00	23350	20230816	-30.45	15000	20230103	8.27	23350	-30.45	20230816	15000	8.27	20230103	23350	-30.45	20230816	15000	8.27	20230103	4.21	N	120240	500	35 억	68403	N	N	N	N
13	20231030	130803	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	16250	200	2	1.25	168657040	10448	56.36	16000	16320	16000	20850	11240	16050	16142.52	0.95	3880	16436	16242	16106	15912	15776	16340	16010	36	4800	500	11550	10	1	7190391	1168	8.50	0.80	12	0.15	1911.00	20420.00	23350	20230816	-30.41	15000	20230103	8.33	23350	-30.41	20230816	15000	8.33	20230103	23350	-30.41	20230816	15000	8.33	20230103	4.21	N	120240	500	35 억	68403	N	N	N	N
14	20231030	120758	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	16230	180	2	1.12	131301800	8152	43.98	16000	16250	16000	20850	11240	16050	16106.70	0.95	2701	16436	16242	16106	15912	15776	16340	16010	36	4800	500	11550	10	1	7190391	1167	8.49	0.79	12	0.11	1911.00	20420.00	23350	20230816	-30.49	15000	20230103	8.20	23350	-30.49	20230816	15000	8.20	20230103	23350	-30.49	20230816	15000	8.20	20230103	4.21	N	120240	500	35 억	68403	N	N	N	N
15	20231030	110759	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	16230	180	2	1.12	115050850	7151	38.58	16000	16240	16000	20850	11240	16050	16088.78	0.95	2704	16436	16242	16106	15912	15776	16340	16010	36	4800	500	11550	10	1	7190391	1167	8.49	0.79	12	0.10	1911.00	20420.00	23350	20230816	-30.49	15000	20230103	8.20	23350	-30.49	20230816	15000	8.20	20230103	23350	-30.49	20230816	15000	8.20	20230103	4.21	N	120240	500	35 억	68403	N	N	N	N
16	20231030	100757	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	16100	50	2	0.31	82332440	5128	27.66	16000	16230	16000	20850	11240	16050	16055.47	0.95	1661	16436	16242	16106	15912	15776	16340	16010	36	4800	500	11550	10	1	7190391	1158	8.42	0.79	12	0.07	1911.00	20420.00	23350	20230816	-31.05	15000	20230103	7.33	23350	-31.05	20230816	15000	7.33	20230103	23350	-31.05	20230816	15000	7.33	20230103	4.21	N	120240	500	35 억	68403	N	N	N	N
17	20231030	090754	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	16120	70	2	0.44	37214660	2323	12.53	16000	16140	16000	20850	11240	16050	16020.09	0.95	356	16436	16242	16106	15912	15776	16340	16010	36	4800	500	11550	10	1	7190391	1159	8.44	0.79	12	0.03	1911.00	20420.00	23350	20230816	-30.96	15000	20230103	7.47	23350	-30.96	20230816	15000	7.47	20230103	23350	-30.96	20230816	15000	7.47	20230103	4.21	N	120240	500	35 억	68403	N	N	N	N
18	20231027	160725	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	16050	60	2	0.38	282167490	17532	62.97	15990	16300	15970	20750	11200	15990	16095.05	0.93	1374	16590	16290	16130	15830	15670	16210	15750	36	4760	500	11510	10	1	7190391	1154	8.40	0.79	12	0.24	1911.00	20420.00	23350	20230816	-31.26	15000	20230103	7.00	23350	-31.26	20230816	15000	7.00	20230103	23350	-31.26	20230816	15000	7.00	20230103	4.27	N	120240	500	35 억	66735	N	N	N	N
19	20231027	150756	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	16140	150	2	0.94	239028560	14844	53.31	15990	16300	15970	20750	11200	15990	16103.45	0.93	1373	16590	16290	16130	15830	15670	16210	15750	36	4760	500	11510	10	1	7190391	1161	8.45	0.79	12	0.21	1911.00	20420.00	23350	20230816	-30.88	15000	20230103	7.60	23350	-30.88	20230816	15000	7.60	20230103	23350	-30.88	20230816	15000	7.60	20230103	4.27	N	120240	500	35 억	66735	N	N	N	N
20	20231027	140754	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	16180	190	2	1.19	206050890	12798	45.96	15990	16300	15970	20750	11200	15990	16101.09	0.93	1418	16590	16290	16130	15830	15670	16210	15750	36	4760	500	11510	10	1	7190391	1163	8.47	0.79	12	0.18	1911.00	20420.00	23350	20230816	-30.71	15000	20230103	7.87	23350	-30.71	20230816	15000	7.87	20230103	23350	-30.71	20230816	15000	7.87	20230103	4.27	N	120240	500	35 억	66735	N	N	N	N
21	20231027	130746	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	16110	120	2	0.75	188407380	11700	42.02	15990	16300	15970	20750	11200	15990	16104.15	0.93	1257	16590	16290	16130	15830	15670	16210	15750	36	4760	500	11510	10	1	7190391	1158	8.43	0.79	12	0.16	1911.00	20420.00	23350	20230816	-31.01	15000	20230103	7.40	23350	-31.01	20230816	15000	7.40	20230103	23350	-31.01	20230816	15000	7.40	20230103	4.27	N	120240	500	35 억	66735	N	N	N	N
22	20231027	120758	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	16250	260	2	1.63	160155490	9950	35.73	15990	16300	15970	20750	11200	15990	16097.08	0.93	1199	16590	16290	16130	15830	15670	16210	15750	36	4760	500	11510	10	1	7190391	1168	8.50	0.80	12	0.14	1911.00	20420.00	23350	20230816	-30.41	15000	20230103	8.33	23350	-30.41	20230816	15000	8.33	20230103	23350	-30.41	20230816	15000	8.33	20230103	4.27	N	120240	500	35 억	66735	N	N	N	N
23	20231027	110803	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	16250	260	2	1.63	141870550	8825	31.69	15990	16250	15970	20750	11200	15990	16076.95	0.93	1199	16590	16290	16130	15830	15670	16210	15750	36	4760	500	11510	10	1	7190391	1168	8.50	0.80	12	0.12	1911.00	20420.00	23350	20230816	-30.41	15000	20230103	8.33	23350	-30.41	20230816	15000	8.33	20230103	23350	-30.41	20230816	15000	8.33	20230103	4.27	N	120240	500	35 억	66735	N	N	N	N
24	20231027	100754	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	16100	110	2	0.69	95256490	5947	21.36	15990	16150	15970	20750	11200	15990	16018.03	0.93	706	16590	16290	16130	15830	15670	16210	15750	36	4760	500	11510	10	1	7190391	1158	8.42	0.79	12	0.08	1911.00	20420.00	23350	20230816	-31.05	15000	20230103	7.33	23350	-31.05	20230816	15000	7.33	20230103	23350	-31.05	20230816	15000	7.33	20230103	4.27	N	120240	500	35 억	66735	N	N	N	N
25	20231027	090752	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	16110	120	2	0.75	10818680	675	2.42	15990	16150	15990	20750	11200	15990	16034.07	0.93	-25	16590	16290	16130	15830	15670	16210	15750	36	4760	500	11510	10	1	7190391	1158	8.43	0.79	12	0.01	1911.00	20420.00	23350	20230816	-31.01	15000	20230103	7.40	23350	-31.01	20230816	15000	7.40	20230103	23350	-31.01	20230816	15000	7.40	20230103	4.27	N	120240	500	35 억	66735	N	N	N	N
26	20231026	160744	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	15990	-440	5	-2.68	429036090	26647	102.18	16300	16430	15970	21350	11510	16430	16100.95	1.02	-6286	16656	16542	16416	16302	16176	16480	16240	36	4920	500	11820	10	1	7190391	1150	8.37	0.78	12	0.37	1911.00	20420.00	23350	20230816	-31.52	15000	20230103	6.60	23350	-31.52	20230816	15000	6.60	20230103	23350	-31.52	20230816	15000	6.60	20230103	4.35	N	120240	500	35 억	73020	N	N	N	N
27	20231026	150743	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	16000	-430	5	-2.62	378716830	23500	90.11	16300	16430	15990	21350	11510	16430	16115.40	1.02	-6081	16656	16542	16416	16302	16176	16480	16240	36	4920	500	11820	10	1	7190391	1150	8.37	0.78	12	0.33	1911.00	20420.00	23350	20230816	-31.48	15000	20230103	6.67	23350	-31.48	20230816	15000	6.67	20230103	23350	-31.48	20230816	15000	6.67	20230103	4.35	N	120240	500	35 억	73020	N	N	N	N
28	20231026	140745	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	16000	-430	5	-2.62	295757080	18315	70.23	16300	16430	16000	21350	11510	16430	16148.11	1.02	-5215	16656	16542	16416	16302	16176	16480	16240	36	4920	500	11820	10	1	7190391	1150	8.37	0.78	12	0.25	1911.00	20420.00	23350	20230816	-31.48	15000	20230103	6.67	23350	-31.48	20230816	15000	6.67	20230103	23350	-31.48	20230816	15000	6.67	20230103	4.35	N	120240	500	35 억	73020	N	N	N	N
29	20231026	130744	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	16060	-370	5	-2.25	242633280	15000	57.52	16300	16430	16050	21350	11510	16430	16175.28	1.02	-5003	16656	16542	16416	16302	16176	16480	16240	36	4920	500	11820	10	1	7190391	1155	8.40	0.79	12	0.21	1911.00	20420.00	23350	20230816	-31.22	15000	20230103	7.07	23350	-31.22	20230816	15000	7.07	20230103	23350	-31.22	20230816	15000	7.07	20230103	4.35	N	120240	500	35 억	73020	N	N	N	N
30	20231026	120740	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	16090	-340	5	-2.07	201432860	12438	47.69	16300	16430	16050	21350	11510	16430	16194.65	1.02	-4352	16656	16542	16416	16302	16176	16480	16240	36	4920	500	11820	10	1	7190391	1157	8.42	0.79	12	0.17	1911.00	20420.00	23350	20230816	-31.09	15000	20230103	7.27	23350	-31.09	20230816	15000	7.27	20230103	23350	-31.09	20230816	15000	7.27	20230103	4.35	N	120240	500	35 억	73020	N	N	N	N
31	20231026	110750	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	16290	-140	5	-0.85	135275120	8328	31.93	16300	16430	16100	21350	11510	16430	16243.05	1.02	-3221	16656	16542	16416	16302	16176	16480	16240	36	4920	500	11820	10	1	7190391	1171	8.52	0.80	12	0.12	1911.00	20420.00	23350	20230816	-30.24	15000	20230103	8.60	23350	-30.24	20230816	15000	8.60	20230103	23350	-30.24	20230816	15000	8.60	20230103	4.35	N	120240	500	35 억	73020	N	N	N	N
32	20231026	100747	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	16150	-280	5	-1.70	95714860	5887	22.57	16300	16430	16100	21350	11510	16430	16258.21	1.02	-2549	16656	16542	16416	16302	16176	16480	16240	36	4920	500	11820	10	1	7190391	1161	8.45	0.79	12	0.08	1911.00	20420.00	23350	20230816	-30.84	15000	20230103	7.67	23350	-30.84	20230816	15000	7.67	20230103	23350	-30.84	20230816	15000	7.67	20230103	4.35	N	120240	500	35 억	73020	N	N	N	N
33	20231026	090744	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	16340	-90	5	-0.55	45502540	2788	10.69	16300	16430	16240	21350	11510	16430	16320.22	1.02	-1511	16656	16542	16416	16302	16176	16480	16240	36	4920	500	11820	10	1	7190391	1175	8.55	0.80	12	0.04	1911.00	20420.00	23350	20230816	-30.02	15000	20230103	8.93	23350	-30.02	20230816	15000	8.93	20230103	23350	-30.02	20230816	15000	8.93	20230103	4.35	N	120240	500	35 억	73020	N	N	N	N
34	20231025	160747	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	16430	110	2	0.67	425394830	25933	75.43	16440	16530	16290	21200	11430	16320	16403.51	0.95	4479	16766	16542	16196	15972	15626	16655	16085	36	4880	500	11750	10	1	7190391	1181	8.60	0.80	12	0.36	1911.00	20420.00	23350	20230816	-29.64	15000	20230103	9.53	23350	-29.64	20230816	15000	9.53	20230103	23350	-29.64	20230816	15000	9.53	20230103	4.34	N	120240	500	35 억	68541	N	N	N	N
35	20231025	150746	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	16430	110	2	0.67	349839570	21324	62.03	16440	16530	16290	21200	11430	16320	16405.91	0.95	4725	16766	16542	16196	15972	15626	16655	16085	36	4880	500	11750	10	1	7190391	1181	8.60	0.80	12	0.30	1911.00	20420.00	23350	20230816	-29.64	15000	20230103	9.53	23350	-29.64	20230816	15000	9.53	20230103	23350	-29.64	20230816	15000	9.53	20230103	4.34	N	120240	500	35 억	68541	N	N	N	N
36	20231025	140741	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	16350	30	2	0.18	299188050	18230	53.03	16440	16530	16290	21200	11430	16320	16411.85	0.95	3842	16766	16542	16196	15972	15626	16655	16085	36	4880	500	11750	10	1	7190391	1176	8.56	0.80	12	0.25	1911.00	20420.00	23350	20230816	-29.98	15000	20230103	9.00	23350	-29.98	20230816	15000	9.00	20230103	23350	-29.98	20230816	15000	9.00	20230103	4.34	N	120240	500	35 억	68541	N	N	N	N
37	20231025	130742	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	16470	150	2	0.92	236013150	14361	41.77	16440	16530	16290	21200	11430	16320	16434.31	0.95	3586	16766	16542	16196	15972	15626	16655	16085	36	4880	500	11750	10	1	7190391	1184	8.62	0.81	12	0.20	1911.00	20420.00	23350	20230816	-29.46	15000	20230103	9.80	23350	-29.46	20230816	15000	9.80	20230103	23350	-29.46	20230816	15000	9.80	20230103	4.34	N	120240	500	35 억	68541	N	N	N	N
38	20231025	120742	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	16490	170	2	1.04	200210990	12183	35.44	16440	16530	16290	21200	11430	16320	16433.64	0.95	3983	16766	16542	16196	15972	15626	16655	16085	36	4880	500	11750	10	1	7190391	1186	8.63	0.81	12	0.17	1911.00	20420.00	23350	20230816	-29.38	15000	20230103	9.93	23350	-29.38	20230816	15000	9.93	20230103	23350	-29.38	20230816	15000	9.93	20230103	4.34	N	120240	500	35 억	68541	N	N	N	N
39	20231025	110744	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	16530	210	2	1.29	190258440	11580	33.68	16440	16530	16290	21200	11430	16320	16429.92	0.95	3920	16766	16542	16196	15972	15626	16655	16085	36	4880	500	11750	10	1	7190391	1189	8.65	0.81	12	0.16	1911.00	20420.00	23350	20230816	-29.21	15000	20230103	10.20	23350	-29.21	20230816	15000	10.20	20230103	23350	-29.21	20230816	15000	10.20	20230103	4.34	N	120240	500	35 억	68541	N	N	N	N
40	20231025	100746	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	16460	140	2	0.86	129092590	7867	22.88	16440	16500	16290	21200	11430	16320	16409.38	0.95	1372	16766	16542	16196	15972	15626	16655	16085	36	4880	500	11750	10	1	7190391	1184	8.61	0.81	12	0.11	1911.00	20420.00	23350	20230816	-29.51	15000	20230103	9.73	23350	-29.51	20230816	15000	9.73	20230103	23350	-29.51	20230816	15000	9.73	20230103	4.34	N	120240	500	35 억	68541	N	N	N	N
41	20231025	090740	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	16370	50	2	0.31	33331160	2036	5.92	16440	16440	16290	21200	11430	16320	16370.90	0.95	-1787	16766	16542	16196	15972	15626	16655	16085	36	4880	500	11750	10	1	7190391	1177	8.57	0.80	12	0.03	1911.00	20420.00	23350	20230816	-29.89	15000	20230103	9.13	23350	-29.89	20230816	15000	9.13	20230103	23350	-29.89	20230816	15000	9.13	20230103	4.34	N	120240	500	35 억	68541	N	N	N	N
42	20231024	160726	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	16320	210	2	1.30	543350980	33725	72.07	16110	16420	15850	20900	11280	16110	16108.85	0.87	5920	16630	16370	16240	15980	15850	16305	15915	36	4790	500	11590	10	1	7190391	1173	8.54	0.80	12	0.47	1911.00	20420.00	23350	20230816	-30.11	15000	20230103	8.80	23350	-30.11	20230816	15000	8.80	20230103	23350	-30.11	20230816	15000	8.80	20230103	4.40	N	120240	500	35 억	62529	N	N	N	N
43	20231024	150739	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	16370	260	2	1.61	510202500	31697	67.74	16110	16420	15850	20900	11280	16110	16096.24	0.87	5159	16630	16370	16240	15980	15850	16305	15915	36	4790	500	11590	10	1	7190391	1177	8.57	0.80	12	0.44	1911.00	20420.00	23350	20230816	-29.89	15000	20230103	9.13	23350	-29.89	20230816	15000	9.13	20230103	23350	-29.89	20230816	15000	9.13	20230103	4.40	N	120240	500	35 억	62529	N	N	N	N
44	20231024	140724	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	16270	160	2	0.99	429151640	26731	57.12	16110	16420	15850	20900	11280	16110	16054.46	0.87	1786	16630	16370	16240	15980	15850	16305	15915	36	4790	500	11590	10	1	7190391	1170	8.51	0.80	12	0.37	1911.00	20420.00	23350	20230816	-30.32	15000	20230103	8.47	23350	-30.32	20230816	15000	8.47	20230103	23350	-30.32	20230816	15000	8.47	20230103	4.40	N	120240	500	35 억	62529	N	N	N	N
45	20231024	130730	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	16110	0	3	0.00	396622490	24726	52.84	16110	16420	15850	20900	11280	16110	16040.71	0.87	873	16630	16370	16240	15980	15850	16305	15915	36	4790	500	11590	10	1	7190391	1158	8.43	0.79	12	0.34	1911.00	20420.00	23350	20230816	-31.01	15000	20230103	7.40	23350	-31.01	20230816	15000	7.40	20230103	23350	-31.01	20230816	15000	7.40	20230103	4.40	N	120240	500	35 억	62529	N	N	N	N
46	20231024	120738	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	16050	-60	5	-0.37	344634470	21483	45.91	16110	16420	15850	20900	11280	16110	16042.19	0.87	-776	16630	16370	16240	15980	15850	16305	15915	36	4790	500	11590	10	1	7190391	1154	8.40	0.79	12	0.30	1911.00	20420.00	23350	20230816	-31.26	15000	20230103	7.00	23350	-31.26	20230816	15000	7.00	20230103	23350	-31.26	20230816	15000	7.00	20230103	4.40	N	120240	500	35 억	62529	N	N	N	N
47	20231024	110732	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	15900	-210	5	-1.30	317467680	19779	42.27	16110	16420	15850	20900	11280	16110	16050.74	0.87	-1040	16630	16370	16240	15980	15850	16305	15915	36	4790	500	11590	10	1	7190391	1143	8.32	0.78	12	0.28	1911.00	20420.00	23350	20230816	-31.91	15000	20230103	6.00	23350	-31.91	20230816	15000	6.00	20230103	23350	-31.91	20230816	15000	6.00	20230103	4.40	N	120240	500	35 억	62529	N	N	N	N
48	20231024	100725	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	16030	-80	5	-0.50	207324140	12862	27.49	16110	16420	16000	20900	11280	16110	16119.12	0.87	-208	16630	16370	16240	15980	15850	16305	15915	36	4790	500	11590	10	1	7190391	1153	8.39	0.79	12	0.18	1911.00	20420.00	23350	20230816	-31.35	15000	20230103	6.87	23350	-31.35	20230816	15000	6.87	20230103	23350	-31.35	20230816	15000	6.87	20230103	4.40	N	120240	500	35 억	62529	N	N	N	N
49	20231024	090732	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	16200	90	2	0.56	22934410	1417	3.03	16110	16420	16110	20900	11280	16110	16185.19	0.87	456	16630	16370	16240	15980	15850	16305	15915	36	4790	500	11590	10	1	7190391	1165	8.48	0.79	12	0.02	1911.00	20420.00	23350	20230816	-30.62	15000	20230103	8.00	23350	-30.62	20230816	15000	8.00	20230103	23350	-30.62	20230816	15000	8.00	20230103	4.40	N	120240	500	35 억	62529	N	N	N	N
50	20231023	160721	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	16110	-340	5	-2.07	734685370	45217	83.37	16350	16500	16110	21350	11520	16450	16248.42	0.90	-2830	16750	16600	16350	16200	15950	16675	16275	36	4900	500	11840	10	1	7190391	1158	8.43	0.79	12	0.63	1911.00	20420.00	23350	20230816	-31.01	15000	20230103	7.40	23350	-31.01	20230816	15000	7.40	20230103	23350	-31.01	20230816	15000	7.40	20230103	4.54	N	120240	500	35 억	65057	N	N	N	N
51	20231023	150726	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	16180	-270	5	-1.64	498044040	30555	56.34	16350	16500	16170	21350	11520	16450	16299.92	0.90	-2999	16750	16600	16350	16200	15950	16675	16275	36	4900	500	11840	10	1	7190391	1163	8.47	0.79	12	0.42	1911.00	20420.00	23350	20230816	-30.71	15000	20230103	7.87	23350	-30.71	20230816	15000	7.87	20230103	23350	-30.71	20230816	15000	7.87	20230103	4.54	N	120240	500	35 억	65057	N	N	N	N
52	20231023	140724	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	16250	-200	5	-1.22	355205390	21740	40.08	16350	16500	16230	21350	11520	16450	16338.79	0.90	-2454	16750	16600	16350	16200	15950	16675	16275	36	4900	500	11840	10	1	7190391	1168	8.50	0.80	12	0.30	1911.00	20420.00	23350	20230816	-30.41	15000	20230103	8.33	23350	-30.41	20230816	15000	8.33	20230103	23350	-30.41	20230816	15000	8.33	20230103	4.54	N	120240	500	35 억	65057	N	N	N	N
53	20231023	130730	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	16240	-210	5	-1.28	314743370	19253	35.50	16350	16500	16230	21350	11520	16450	16347.76	0.90	-1881	16750	16600	16350	16200	15950	16675	16275	36	4900	500	11840	10	1	7190391	1168	8.50	0.80	12	0.27	1911.00	20420.00	23350	20230816	-30.45	15000	20230103	8.27	23350	-30.45	20230816	15000	8.27	20230103	23350	-30.45	20230816	15000	8.27	20230103	4.54	N	120240	500	35 억	65057	N	N	N	N
54	20231023	120721	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	16350	-100	5	-0.61	280370410	17143	31.61	16350	16500	16230	21350	11520	16450	16354.80	0.90	-1730	16750	16600	16350	16200	15950	16675	16275	36	4900	500	11840	10	1	7190391	1176	8.56	0.80	12	0.24	1911.00	20420.00	23350	20230816	-29.98	15000	20230103	9.00	23350	-29.98	20230816	15000	9.00	20230103	23350	-29.98	20230816	15000	9.00	20230103	4.54	N	120240	500	35 억	65057	N	N	N	N
55	20231023	110720	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	16370	-80	5	-0.49	251491150	15381	28.36	16350	16500	16230	21350	11520	16450	16350.77	0.90	-466	16750	16600	16350	16200	15950	16675	16275	36	4900	500	11840	10	1	7190391	1177	8.57	0.80	12	0.21	1911.00	20420.00	23350	20230816	-29.89	15000	20230103	9.13	23350	-29.89	20230816	15000	9.13	20230103	23350	-29.89	20230816	15000	9.13	20230103	4.54	N	120240	500	35 억	65057	N	N	N	N
56	20231023	100713	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	16370	-80	5	-0.49	198304600	12119	22.34	16350	16500	16260	21350	11520	16450	16363.12	0.90	-438	16750	16600	16350	16200	15950	16675	16275	36	4900	500	11840	10	1	7190391	1177	8.57	0.80	12	0.17	1911.00	20420.00	23350	20230816	-29.89	15000	20230103	9.13	23350	-29.89	20230816	15000	9.13	20230103	23350	-29.89	20230816	15000	9.13	20230103	4.54	N	120240	500	35 억	65057	N	N	N	N
57	20231023	090730	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	16340	-110	5	-0.67	31868040	1949	3.59	16350	16440	16310	21350	11520	16450	16350.97	0.90	208	16750	16600	16350	16200	15950	16675	16275	36	4900	500	11840	10	1	7190391	1175	8.55	0.80	12	0.03	1911.00	20420.00	23350	20230816	-30.02	15000	20230103	8.93	23350	-30.02	20230816	15000	8.93	20230103	23350	-30.02	20230816	15000	8.93	20230103	4.54	N	120240	500	35 억	65057	N	N	N	N
58	20231020	160719	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	16450	-80	5	-0.48	863254060	53083	76.85	16400	16500	16100	21450	11580	16530	16260.75	0.87	1203	17556	17042	16786	16272	16016	16915	16145	36	4920	500	11900	10	1	7190391	1183	8.61	0.81	12	0.74	1911.00	20420.00	23350	20230816	-29.55	15000	20230103	9.67	23350	-29.55	20230816	15000	9.67	20230103	23350	-29.55	20230816	15000	9.67	20230103	4.59	N	120240	500	35 억	62485	N	N	N	N
59	20231020	150718	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	16420	-110	5	-0.67	806890810	49653	71.88	16400	16500	16100	21450	11580	16530	16250.60	0.87	1365	17556	17042	16786	16272	16016	16915	16145	36	4920	500	11900	10	1	7190391	1181	8.59	0.80	12	0.69	1911.00	20420.00	23350	20230816	-29.68	15000	20230103	9.47	23350	-29.68	20230816	15000	9.47	20230103	23350	-29.68	20230816	15000	9.47	20230103	4.59	N	120240	500	35 억	62485	N	N	N	N
60	20231020	140723	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	16440	-90	5	-0.54	720881790	44392	64.26	16400	16500	16100	21450	11580	16530	16239.00	0.87	853	17556	17042	16786	16272	16016	16915	16145	36	4920	500	11900	10	1	7190391	1182	8.60	0.81	12	0.62	1911.00	20420.00	23350	20230816	-29.59	15000	20230103	9.60	23350	-29.59	20230816	15000	9.60	20230103	23350	-29.59	20230816	15000	9.60	20230103	4.59	N	120240	500	35 억	62485	N	N	N	N
61	20231020	130703	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	16400	-130	5	-0.79	672332760	41432	59.98	16400	16500	16100	21450	11580	16530	16227.38	0.87	66	17556	17042	16786	16272	16016	16915	16145	36	4920	500	11900	10	1	7190391	1179	8.58	0.80	12	0.58	1911.00	20420.00	23350	20230816	-29.76	15000	20230103	9.33	23350	-29.76	20230816	15000	9.33	20230103	23350	-29.76	20230816	15000	9.33	20230103	4.59	N	120240	500	35 억	62485	N	N	N	N
62	20231020	120715	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	16250	-280	5	-1.69	614730740	37894	54.86	16400	16500	16100	21450	11580	16530	16222.38	0.87	-1871	17556	17042	16786	16272	16016	16915	16145	36	4920	500	11900	10	1	7190391	1168	8.50	0.80	12	0.53	1911.00	20420.00	23350	20230816	-30.41	15000	20230103	8.33	23350	-30.41	20230816	15000	8.33	20230103	23350	-30.41	20230816	15000	8.33	20230103	4.59	N	120240	500	35 억	62485	N	N	N	N
63	20231020	110722	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	16120	-410	5	-2.48	524384190	32308	46.77	16400	16500	16100	21450	11580	16530	16230.78	0.87	-2170	17556	17042	16786	16272	16016	16915	16145	36	4920	500	11900	10	1	7190391	1159	8.44	0.79	12	0.45	1911.00	20420.00	23350	20230816	-30.96	15000	20230103	7.47	23350	-30.96	20230816	15000	7.47	20230103	23350	-30.96	20230816	15000	7.47	20230103	4.59	N	120240	500	35 억	62485	N	N	N	N
64	20231020	100714	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	16260	-270	5	-1.63	246305660	15112	21.88	16400	16500	16220	21450	11580	16530	16298.68	0.87	-1500	17556	17042	16786	16272	16016	16915	16145	36	4920	500	11900	10	1	7190391	1169	8.51	0.80	12	0.21	1911.00	20420.00	23350	20230816	-30.36	15000	20230103	8.40	23350	-30.36	20230816	15000	8.40	20230103	23350	-30.36	20230816	15000	8.40	20230103	4.59	N	120240	500	35 억	62485	N	N	N	N
65	20231020	090716	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	16500	-30	5	-0.18	51788470	3161	4.58	16400	16500	16300	21450	11580	16530	16383.57	0.87	104	17556	17042	16786	16272	16016	16915	16145	36	4920	500	11900	10	1	7190391	1186	8.63	0.81	12	0.04	1911.00	20420.00	23350	20230816	-29.34	15000	20230103	10.00	23350	-29.34	20230816	15000	10.00	20230103	23350	-29.34	20230816	15000	10.00	20230103	4.59	N	120240	500	35 억	62485	N	N	N	N
66	20231019	160711	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	16530	-510	5	-2.99	1141321810	67909	84.53	17020	17300	16530	22150	11930	17040	16808.24	1.00	-9597	17933	17486	17253	16806	16573	17370	16690	36	5110	500	12260	10	1	7190391	1189	8.65	0.81	12	0.94	1911.00	20420.00	23350	20230816	-29.21	15000	20230103	10.20	23350	-29.21	20230816	15000	10.20	20230103	23350	-29.21	20230816	15000	10.20	20230103	4.67	N	120240	500	35 억	71753	N	N	N	N
67	20231019	150707	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	16540	-500	5	-2.93	1078866930	64132	79.82	17020	17300	16540	22150	11930	17040	16822.60	1.00	-9575	17933	17486	17253	16806	16573	17370	16690	36	5110	500	12260	10	1	7190391	1189	8.66	0.81	12	0.89	1911.00	20420.00	23350	20230816	-29.16	15000	20230103	10.27	23350	-29.16	20230816	15000	10.27	20230103	23350	-29.16	20230816	15000	10.27	20230103	4.67	N	120240	500	35 억	71753	N	N	N	N
68	20231019	140715	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	16600	-440	5	-2.58	970696220	57601	71.70	17020	17300	16580	22150	11930	17040	16852.07	1.00	-9129	17933	17486	17253	16806	16573	17370	16690	36	5110	500	12260	10	1	7190391	1194	8.69	0.81	12	0.80	1911.00	20420.00	23350	20230816	-28.91	15000	20230103	10.67	23350	-28.91	20230816	15000	10.67	20230103	23350	-28.91	20230816	15000	10.67	20230103	4.67	N	120240	500	35 억	71753	N	N	N	N
69	20231019	130707	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	16680	-360	5	-2.11	839215680	49690	61.85	17020	17300	16630	22150	11930	17040	16889.03	1.00	-8802	17933	17486	17253	16806	16573	17370	16690	36	5110	500	12260	10	1	7190391	1199	8.73	0.82	12	0.69	1911.00	20420.00	23350	20230816	-28.57	15000	20230103	11.20	23350	-28.57	20230816	15000	11.20	20230103	23350	-28.57	20230816	15000	11.20	20230103	4.67	N	120240	500	35 억	71753	N	N	N	N
70	20231019	120713	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	16660	-380	5	-2.23	775374450	45863	57.09	17020	17300	16630	22150	11930	17040	16906.32	1.00	-8558	17933	17486	17253	16806	16573	17370	16690	36	5110	500	12260	10	1	7190391	1198	8.72	0.82	12	0.64	1911.00	20420.00	23350	20230816	-28.65	15000	20230103	11.07	23350	-28.65	20230816	15000	11.07	20230103	23350	-28.65	20230816	15000	11.07	20230103	4.67	N	120240	500	35 억	71753	N	N	N	N
71	20231019	110710	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	16940	-100	5	-0.59	512308110	30147	37.52	17020	17300	16840	22150	11930	17040	16993.67	1.00	-7651	17933	17486	17253	16806	16573	17370	16690	36	5110	500	12260	10	1	7190391	1218	8.86	0.83	12	0.42	1911.00	20420.00	23350	20230816	-27.45	15000	20230103	12.93	23350	-27.45	20230816	15000	12.93	20230103	23350	-27.45	20230816	15000	12.93	20230103	4.67	N	120240	500	35 억	71753	N	N	N	N
72	20231019	100704	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	16980	-60	5	-0.35	360664060	21184	26.37	17020	17300	16900	22150	11930	17040	17025.30	1.00	-1776	17933	17486	17253	16806	16573	17370	16690	36	5110	500	12260	10	1	7190391	1221	8.89	0.83	12	0.29	1911.00	20420.00	23350	20230816	-27.28	15000	20230103	13.20	23350	-27.28	20230816	15000	13.20	20230103	23350	-27.28	20230816	15000	13.20	20230103	4.67	N	120240	500	35 억	71753	N	N	N	N
73	20231019	090714	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	17120	80	2	0.47	58870750	3448	4.29	17020	17300	16950	22150	11930	17040	17073.88	1.00	-6	17933	17486	17253	16806	16573	17370	16690	36	5110	500	12260	10	1	7190391	1231	8.96	0.84	12	0.05	1911.00	20420.00	23350	20230816	-26.68	15000	20230103	14.13	23350	-26.68	20230816	15000	14.13	20230103	23350	-26.68	20230816	15000	14.13	20230103	4.67	N	120240	500	35 억	71753	N	N	N	N
74	20231018	160715	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	17040	-280	5	-1.62	1312141070	76134	34.38	17500	17700	17020	22500	12130	17320	17234.93	1.15	-11588	18366	17842	17516	16992	16666	17680	16830	36	5180	500	12470	10	1	7190391	1225	8.92	0.83	12	1.06	1911.00	20420.00	23350	20230816	-27.02	15000	20230103	13.60	23350	-27.02	20230816	15000	13.60	20230103	23350	-27.02	20230816	15000	13.60	20230103	4.16	N	120240	500	35 억	82921	N	N	N	N
75	20231018	150708	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	17110	-210	5	-1.21	1201695900	69656	31.45	17500	17700	17020	22500	12130	17320	17251.86	1.15	-14007	18366	17842	17516	16992	16666	17680	16830	36	5180	500	12470	10	1	7190391	1230	8.95	0.84	12	0.97	1911.00	20420.00	23350	20230816	-26.72	15000	20230103	14.07	23350	-26.72	20230816	15000	14.07	20230103	23350	-26.72	20230816	15000	14.07	20230103	4.16	N	120240	500	35 억	82921	N	N	N	N
76	20231018	140659	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	17080	-240	5	-1.39	1058583790	61276	27.67	17500	17700	17020	22500	12130	17320	17275.67	1.15	-14810	18366	17842	17516	16992	16666	17680	16830	36	5180	500	12470	10	1	7190391	1228	8.94	0.84	12	0.85	1911.00	20420.00	23350	20230816	-26.85	15000	20230103	13.87	23350	-26.85	20230816	15000	13.87	20230103	23350	-26.85	20230816	15000	13.87	20230103	4.16	N	120240	500	35 억	82921	N	N	N	N
77	20231018	130656	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	17100	-220	5	-1.27	954470080	55180	24.92	17500	17700	17030	22500	12130	17320	17297.39	1.15	-14694	18366	17842	17516	16992	16666	17680	16830	36	5180	500	12470	10	1	7190391	1230	8.95	0.84	12	0.77	1911.00	20420.00	23350	20230816	-26.77	15000	20230103	14.00	23350	-26.77	20230816	15000	14.00	20230103	23350	-26.77	20230816	15000	14.00	20230103	4.16	N	120240	500	35 억	82921	N	N	N	N
78	20231018	120709	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	17190	-130	5	-0.75	839925620	48477	21.89	17500	17700	17090	22500	12130	17320	17326.27	1.15	-13166	18366	17842	17516	16992	16666	17680	16830	36	5180	500	12470	10	1	7190391	1236	9.00	0.84	12	0.67	1911.00	20420.00	23350	20230816	-26.38	15000	20230103	14.60	23350	-26.38	20230816	15000	14.60	20230103	23350	-26.38	20230816	15000	14.60	20230103	4.16	N	120240	500	35 억	82921	N	N	N	N
79	20231018	110703	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	17250	-70	5	-0.40	701099380	40382	18.24	17500	17700	17180	22500	12130	17320	17361.68	1.15	-10294	18366	17842	17516	16992	16666	17680	16830	36	5180	500	12470	10	1	7190391	1240	9.03	0.84	12	0.56	1911.00	20420.00	23350	20230816	-26.12	15000	20230103	15.00	23350	-26.12	20230816	15000	15.00	20230103	23350	-26.12	20230816	15000	15.00	20230103	4.16	N	120240	500	35 억	82921	N	N	N	N
80	20231018	100709	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	17440	120	2	0.69	486791350	27972	12.63	17500	17700	17210	22500	12130	17320	17402.81	1.15	-4024	18366	17842	17516	16992	16666	17680	16830	36	5180	500	12470	10	1	7190391	1254	9.13	0.85	12	0.39	1911.00	20420.00	23350	20230816	-25.31	15000	20230103	16.27	23350	-25.31	20230816	15000	16.27	20230103	23350	-25.31	20230816	15000	16.27	20230103	4.16	N	120240	500	35 억	82921	N	N	N	N
81	20231018	090700	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	17270	-50	5	-0.29	84858080	4890	2.21	17500	17500	17210	22500	12130	17320	17353.39	1.15	-1767	18366	17842	17516	16992	16666	17680	16830	36	5180	500	12470	10	1	7190391	1242	9.04	0.85	12	0.07	1911.00	20420.00	23350	20230816	-26.04	15000	20230103	15.13	23350	-26.04	20230816	15000	15.13	20230103	23350	-26.04	20230816	15000	15.13	20230103	4.16	N	120240	500	35 억	82921	N	N	N	N
82	20231017	160703	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	17320	30	2	0.17	3876970970	219849	18.92	17740	18040	17190	22450	12110	17290	17634.88	1.07	8516	20196	18742	17696	16242	15196	19470	16970	36	5160	500	12440	10	1	7190391	1245	9.06	0.85	12	3.06	1911.00	20420.00	23350	20230816	-25.82	15000	20230103	15.47	23350	-25.82	20230816	15000	15.47	20230103	23350	-25.82	20230816	15000	15.47	20230103	4.18	N	120240	500	35 억	76842	N	N	N	N
83	20231017	150708	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	17300	10	2	0.06	3713076160	210404	18.10	17740	18040	17190	22450	12110	17290	17647.46	1.07	8760	20196	18742	17696	16242	15196	19470	16970	36	5160	500	12440	10	1	7190391	1244	9.05	0.85	12	2.93	1911.00	20420.00	23350	20230816	-25.91	15000	20230103	15.33	23350	-25.91	20230816	15000	15.33	20230103	23350	-25.91	20230816	15000	15.33	20230103	4.18	N	120240	500	35 억	76842	N	N	N	N
84	20231017	140709	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	17380	90	2	0.52	3364757270	190218	16.37	17740	18040	17290	22450	12110	17290	17689.07	1.07	5267	20196	18742	17696	16242	15196	19470	16970	36	5160	500	12440	10	1	7190391	1250	9.09	0.85	12	2.65	1911.00	20420.00	23350	20230816	-25.57	15000	20230103	15.87	23350	-25.57	20230816	15000	15.87	20230103	23350	-25.57	20230816	15000	15.87	20230103	4.18	N	120240	500	35 억	76842	N	N	N	N
85	20231017	130703	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	17480	190	2	1.10	3074961390	173511	14.93	17740	18040	17390	22450	12110	17290	17722.14	1.07	4020	20196	18742	17696	16242	15196	19470	16970	36	5160	500	12440	10	1	7190391	1257	9.15	0.86	12	2.41	1911.00	20420.00	23350	20230816	-25.14	15000	20230103	16.53	23350	-25.14	20230816	15000	16.53	20230103	23350	-25.14	20230816	15000	16.53	20230103	4.18	N	120240	500	35 억	76842	N	N	N	N
86	20231017	120706	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	17550	260	2	1.50	2841430360	160135	13.78	17740	18040	17460	22450	12110	17290	17744.13	1.07	5042	20196	18742	17696	16242	15196	19470	16970	36	5160	500	12440	10	1	7190391	1262	9.18	0.86	12	2.23	1911.00	20420.00	23350	20230816	-24.84	15000	20230103	17.00	23350	-24.84	20230816	15000	17.00	20230103	23350	-24.84	20230816	15000	17.00	20230103	4.18	N	120240	500	35 억	76842	N	N	N	N
87	20231017	110659	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	17510	220	2	1.27	2738647020	154269	13.27	17740	18040	17460	22450	12110	17290	17752.58	1.07	4417	20196	18742	17696	16242	15196	19470	16970	36	5160	500	12440	10	1	7190391	1259	9.16	0.86	12	2.15	1911.00	20420.00	23350	20230816	-25.01	15000	20230103	16.73	23350	-25.01	20230816	15000	16.73	20230103	23350	-25.01	20230816	15000	16.73	20230103	4.18	N	120240	500	35 억	76842	N	N	N	N
88	20231017	100653	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	17640	350	2	2.02	2220267820	124721	10.73	17740	18040	17550	22450	12110	17290	17802.11	1.07	1030	20196	18742	17696	16242	15196	19470	16970	36	5160	500	12440	10	1	7190391	1268	9.23	0.86	12	1.73	1911.00	20420.00	23350	20230816	-24.45	15000	20230103	17.60	23350	-24.45	20230816	15000	17.60	20230103	23350	-24.45	20230816	15000	17.60	20230103	4.18	N	120240	500	35 억	76842	N	N	N	N
89	20231017	090700	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	17710	420	2	2.43	840031790	47311	4.07	17740	17980	17550	22450	12110	17290	17756.08	1.07	-9130	20196	18742	17696	16242	15196	19470	16970	36	5160	500	12440	10	1	7190391	1273	9.27	0.87	12	0.66	1911.00	20420.00	23350	20230816	-24.15	15000	20230103	18.07	23350	-24.15	20230816	15000	18.07	20230103	23350	-24.15	20230816	15000	18.07	20230103	4.18	N	120240	500	35 억	76842	N	N	N	N
90	20231016	160700	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	17290	660	2	3.97	20757333330	1138791	5619.50	16820	19150	16650	21600	11650	16630	18228.24	1.73	-47876	16923	16776	16693	16546	16463	16735	16505	36	4970	500	11970	10	1	7190391	1243	9.05	0.85	12	15.84	1911.00	20420.00	23350	20230816	-25.95	15000	20230103	15.27	23350	-25.95	20230816	15000	15.27	20230103	23350	-25.95	20230816	15000	15.27	20230103	4.20	N	120240	500	35 억	124721	N	N	N	N
91	20231016	150701	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	17080	450	2	2.71	20264298300	1109983	5477.34	16820	19150	16650	21600	11650	16630	18256.40	1.73	-51566	16923	16776	16693	16546	16463	16735	16505	36	4970	500	11970	10	1	7190391	1228	8.94	0.84	12	15.44	1911.00	20420.00	23350	20230816	-26.85	15000	20230103	13.87	23350	-26.85	20230816	15000	13.87	20230103	23350	-26.85	20230816	15000	13.87	20230103	4.20	N	120240	500	35 억	124721	N	N	N	N
92	20231016	140701	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	17530	900	2	5.41	18811545440	1026925	5067.48	16820	19150	16650	21600	11650	16630	18318.32	1.73	-48803	16923	16776	16693	16546	16463	16735	16505	36	4970	500	11970	10	1	7190391	1260	9.17	0.86	12	14.28	1911.00	20420.00	23350	20230816	-24.93	15000	20230103	16.87	23350	-24.93	20230816	15000	16.87	20230103	23350	-24.93	20230816	15000	16.87	20230103	4.20	N	120240	500	35 억	124721	N	N	N	N
93	20231016	130656	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	17540	910	2	5.47	18366237740	1001445	4941.75	16820	19150	16650	21600	11650	16630	18339.74	1.73	-49166	16923	16776	16693	16546	16463	16735	16505	36	4970	500	11970	10	1	7190391	1261	9.18	0.86	12	13.93	1911.00	20420.00	23350	20230816	-24.88	15000	20230103	16.93	23350	-24.88	20230816	15000	16.93	20230103	23350	-24.88	20230816	15000	16.93	20230103	4.20	N	120240	500	35 억	124721	N	N	N	N
94	20231016	120656	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	17570	940	2	5.65	17636527040	960237	4738.40	16820	19150	16650	21600	11650	16630	18366.85	1.73	-47493	16923	16776	16693	16546	16463	16735	16505	36	4970	500	11970	10	1	7190391	1263	9.19	0.86	12	13.35	1911.00	20420.00	23350	20230816	-24.75	15000	20230103	17.13	23350	-24.75	20230816	15000	17.13	20230103	23350	-24.75	20230816	15000	17.13	20230103	4.20	N	120240	500	35 억	124721	N	N	N	N
95	20231016	110653	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	18460	1830	2	11.00	15645128910	848987	4189.43	16820	19150	16650	21600	11650	16630	18428.00	1.73	-40505	16923	16776	16693	16546	16463	16735	16505	36	4970	500	11970	10	1	7190391	1327	9.66	0.90	12	11.81	1911.00	20420.00	23350	20230816	-20.94	15000	20230103	23.07	23350	-20.94	20230816	15000	23.07	20230103	23350	-20.94	20230816	15000	23.07	20230103	4.20	N	120240	500	35 억	124721	N	N	N	N
96	20231016	100649	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	18590	1960	2	11.79	13186691380	714792	3527.22	16820	19150	16650	21600	11650	16630	18448.29	1.73	-37829	16923	16776	16693	16546	16463	16735	16505	36	4970	500	11970	10	1	7190391	1337	9.73	0.91	12	9.94	1911.00	20420.00	23350	20230816	-20.39	15000	20230103	23.93	23350	-20.39	20230816	15000	23.93	20230103	23350	-20.39	20230816	15000	23.93	20230103	4.20	N	120240	500	35 억	124721	N	N	N	N
97	20231016	090652	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	17310	680	2	4.09	292392840	17037	84.07	16820	17500	16650	21600	11650	16630	17162.23	1.73	1043	16923	16776	16693	16546	16463	16735	16505	36	4970	500	11970	10	1	7190391	1245	9.06	0.85	12	0.24	1911.00	20420.00	23350	20230816	-25.87	15000	20230103	15.40	23350	-25.87	20230816	15000	15.40	20230103	23350	-25.87	20230816	15000	15.40	20230103	4.20	N	120240	500	35 억	124721	N	N	N	N
98	20231012	160712	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	16840	0	3	0.00	399146040	23686	97.80	16840	16930	16760	21850	11790	16840	16851.56	1.73	3090	17180	17010	16710	16540	16240	17095	16625	36	5010	500	12120	10	1	7190391	1211	8.81	0.82	12	0.33	1911.00	20420.00	24450	20221007	-31.12	15000	20230103	12.27	23350	-27.88	20230816	15000	12.27	20230103	23350	-27.88	20230816	15000	12.27	20230103	4.28	N	120240	500	35 억	124300	N	N	N	N
99	20231012	150657	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	16920	80	2	0.48	361171790	21433	88.50	16840	16930	16760	21850	11790	16840	16851.20	1.73	2819	17180	17010	16710	16540	16240	17095	16625	36	5010	500	12120	10	1	7190391	1217	8.85	0.83	12	0.30	1911.00	20420.00	24450	20221007	-30.80	15000	20230103	12.80	23350	-27.54	20230816	15000	12.80	20230103	23350	-27.54	20230816	15000	12.80	20230103	4.28	N	120240	500	35 억	124300	N	N	N	N
100	20231012	140656	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	16890	50	2	0.30	269633960	16016	66.13	16840	16930	16760	21850	11790	16840	16835.29	1.73	2509	17180	17010	16710	16540	16240	17095	16625	36	5010	500	12120	10	1	7190391	1214	8.84	0.83	12	0.22	1911.00	20420.00	24450	20221007	-30.92	15000	20230103	12.60	23350	-27.67	20230816	15000	12.60	20230103	23350	-27.67	20230816	15000	12.60	20230103	4.28	N	120240	500	35 억	124300	N	N	N	N
101	20231012	130656	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	16930	90	2	0.53	251588700	14948	61.72	16840	16930	16760	21850	11790	16840	16830.93	1.73	1999	17180	17010	16710	16540	16240	17095	16625	36	5010	500	12120	10	1	7190391	1217	8.86	0.83	12	0.21	1911.00	20420.00	24450	20221007	-30.76	15000	20230103	12.87	23350	-27.49	20230816	15000	12.87	20230103	23350	-27.49	20230816	15000	12.87	20230103	4.28	N	120240	500	35 억	124300	N	N	N	N
102	20231012	120704	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	16890	50	2	0.30	211488950	12575	51.92	16840	16900	16760	21850	11790	16840	16818.21	1.73	1620	17180	17010	16710	16540	16240	17095	16625	36	5010	500	12120	10	1	7190391	1214	8.84	0.83	12	0.17	1911.00	20420.00	24450	20221007	-30.92	15000	20230103	12.60	23350	-27.67	20230816	15000	12.60	20230103	23350	-27.67	20230816	15000	12.60	20230103	4.28	N	120240	500	35 억	124300	N	N	N	N
103	20231012	110704	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	16870	30	2	0.18	174411280	10373	42.83	16840	16900	16760	21850	11790	16840	16813.97	1.73	674	17180	17010	16710	16540	16240	17095	16625	36	5010	500	12120	10	1	7190391	1213	8.83	0.83	12	0.14	1911.00	20420.00	24450	20221007	-31.00	15000	20230103	12.47	23350	-27.75	20230816	15000	12.47	20230103	23350	-27.75	20230816	15000	12.47	20230103	4.28	N	120240	500	35 억	124300	N	N	N	N
104	20231012	100700	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	16790	-50	5	-0.30	113622860	6755	27.89	16840	16900	16790	21850	11790	16840	16820.56	1.73	-615	17180	17010	16710	16540	16240	17095	16625	36	5010	500	12120	10	1	7190391	1207	8.79	0.82	12	0.09	1911.00	20420.00	24450	20221007	-31.33	15000	20230103	11.93	23350	-28.09	20230816	15000	11.93	20230103	23350	-28.09	20230816	15000	11.93	20230103	4.28	N	120240	500	35 억	124300	N	N	N	N
105	20231012	090704	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	16840	0	3	0.00	16302260	968	4.00	16840	16890	16830	21850	11790	16840	16841.18	1.73	62	17180	17010	16710	16540	16240	17095	16625	36	5010	500	12120	10	1	7190391	1211	8.81	0.82	12	0.01	1911.00	20420.00	24450	20221007	-31.12	15000	20230103	12.27	23350	-27.88	20230816	15000	12.27	20230103	23350	-27.88	20230816	15000	12.27	20230103	4.28	N	120240	500	35 억	124300	N	N	N	N
106	20231011	160655	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	16840	430	2	2.62	403931490	24101	73.99	16410	16880	16410	21300	11490	16410	16759.75	1.61	8480	17303	16856	16603	16156	15903	16730	16030	36	4890	500	11810	10	1	7190391	1211	8.81	0.82	12	0.34	1911.00	20420.00	24450	20221007	-31.12	15000	20230103	12.27	23350	-27.88	20230816	15000	12.27	20230103	23900	-29.54	20221011	15000	12.27	20230103	4.34	N	120240	500	35 억	115820	N	N	N	N
107	20231011	150659	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	16820	410	2	2.50	346775190	20700	63.55	16410	16880	16410	21300	11490	16410	16752.42	1.61	8398	17303	16856	16603	16156	15903	16730	16030	36	4890	500	11810	10	1	7190391	1209	8.80	0.82	12	0.29	1911.00	20420.00	24450	20221007	-31.21	15000	20230103	12.13	23350	-27.97	20230816	15000	12.13	20230103	23900	-29.62	20221011	15000	12.13	20230103	4.34	N	120240	500	35 억	115820	N	N	N	N
108	20231011	140702	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	16810	400	2	2.44	303595230	18133	55.67	16410	16880	16410	21300	11490	16410	16742.69	1.61	8085	17303	16856	16603	16156	15903	16730	16030	36	4890	500	11810	10	1	7190391	1209	8.80	0.82	12	0.25	1911.00	20420.00	24450	20221007	-31.25	15000	20230103	12.07	23350	-28.01	20230816	15000	12.07	20230103	23900	-29.67	20221011	15000	12.07	20230103	4.34	N	120240	500	35 억	115820	N	N	N	N
109	20231011	130653	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	16790	380	2	2.32	245907980	14702	45.13	16410	16840	16410	21300	11490	16410	16726.16	1.61	6819	17303	16856	16603	16156	15903	16730	16030	36	4890	500	11810	10	1	7190391	1207	8.79	0.82	12	0.20	1911.00	20420.00	24450	20221007	-31.33	15000	20230103	11.93	23350	-28.09	20230816	15000	11.93	20230103	23900	-29.75	20221011	15000	11.93	20230103	4.34	N	120240	500	35 억	115820	N	N	N	N
110	20231011	120707	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	16790	380	2	2.32	221084510	13224	40.60	16410	16840	16410	21300	11490	16410	16718.43	1.61	6589	17303	16856	16603	16156	15903	16730	16030	36	4890	500	11810	10	1	7190391	1207	8.79	0.82	12	0.18	1911.00	20420.00	24450	20221007	-31.33	15000	20230103	11.93	23350	-28.09	20230816	15000	11.93	20230103	23900	-29.75	20221011	15000	11.93	20230103	4.34	N	120240	500	35 억	115820	N	N	N	N
111	20231011	110701	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	16810	400	2	2.44	195111630	11673	35.83	16410	16840	16410	21300	11490	16410	16714.78	1.61	6036	17303	16856	16603	16156	15903	16730	16030	36	4890	500	11810	10	1	7190391	1209	8.80	0.82	12	0.16	1911.00	20420.00	24450	20221007	-31.25	15000	20230103	12.07	23350	-28.01	20230816	15000	12.07	20230103	23900	-29.67	20221011	15000	12.07	20230103	4.34	N	120240	500	35 억	115820	N	N	N	N
112	20231011	100657	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	16700	290	2	1.77	108379520	6480	19.89	16410	16840	16410	21300	11490	16410	16725.23	1.61	3716	17303	16856	16603	16156	15903	16730	16030	36	4890	500	11810	10	1	7190391	1201	8.74	0.82	12	0.09	1911.00	20420.00	24450	20221007	-31.70	15000	20230103	11.33	23350	-28.48	20230816	15000	11.33	20230103	23900	-30.13	20221011	15000	11.33	20230103	4.34	N	120240	500	35 억	115820	N	N	N	N
113	20231011	090701	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	16510	100	2	0.61	8213910	497	1.53	16410	16600	16410	21300	11490	16410	16526.98	1.61	236	17303	16856	16603	16156	15903	16730	16030	36	4890	500	11810	10	1	7190391	1187	8.64	0.81	12	0.01	1911.00	20420.00	24450	20221007	-32.47	15000	20230103	10.07	23350	-29.29	20230816	15000	10.07	20230103	23900	-30.92	20221011	15000	10.07	20230103	4.34	N	120240	500	35 억	115820	N	N	N	N
114	20231010	160652	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	16410	-330	5	-1.97	540157080	32525	101.43	16590	17050	16350	21750	11720	16740	16607.42	1.63	-1491	17180	16960	16580	16360	15980	17070	16470	36	5010	500	12050	10	1	7190391	1180	8.59	0.80	12	0.45	1911.00	20420.00	26300	20221005	-37.60	15000	20230103	9.40	23350	-29.72	20230816	15000	9.40	20230103	23900	-31.34	20221011	15000	9.40	20230103	4.45	N	120240	500	35 억	117311	N	N	N	N
115	20231010	150651	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	16470	-270	5	-1.61	506837680	30495	95.09	16590	17050	16350	21750	11720	16740	16620.33	1.63	-1528	17180	16960	16580	16360	15980	17070	16470	36	5010	500	12050	10	1	7190391	1184	8.62	0.81	12	0.42	1911.00	20420.00	26300	20221005	-37.38	15000	20230103	9.80	23350	-29.46	20230816	15000	9.80	20230103	23900	-31.09	20221011	15000	9.80	20230103	4.45	N	120240	500	35 억	117311	N	N	N	N
116	20231010	140655	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	16430	-310	5	-1.85	409014260	24532	76.50	16590	17050	16400	21750	11720	16740	16672.67	1.63	-674	17180	16960	16580	16360	15980	17070	16470	36	5010	500	12050	10	1	7190391	1181	8.60	0.80	12	0.34	1911.00	20420.00	26300	20221005	-37.53	15000	20230103	9.53	23350	-29.64	20230816	15000	9.53	20230103	23900	-31.26	20221011	15000	9.53	20230103	4.45	N	120240	500	35 억	117311	N	N	N	N
117	20231010	130647	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	16530	-210	5	-1.25	280438620	16723	52.15	16590	17050	16530	21750	11720	16740	16769.65	1.63	159	17180	16960	16580	16360	15980	17070	16470	36	5010	500	12050	10	1	7190391	1189	8.65	0.81	12	0.23	1911.00	20420.00	26300	20221005	-37.15	15000	20230103	10.20	23350	-29.21	20230816	15000	10.20	20230103	23900	-30.84	20221011	15000	10.20	20230103	4.45	N	120240	500	35 억	117311	N	N	N	N
118	20231010	120647	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	16800	60	2	0.36	225211420	13396	41.77	16590	17050	16590	21750	11720	16740	16811.87	1.63	816	17180	16960	16580	16360	15980	17070	16470	36	5010	500	12050	10	1	7190391	1208	8.79	0.82	12	0.19	1911.00	20420.00	26300	20221005	-36.12	15000	20230103	12.00	23350	-28.05	20230816	15000	12.00	20230103	23900	-29.71	20221011	15000	12.00	20230103	4.45	N	120240	500	35 억	117311	N	N	N	N
119	20231010	110638	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	16900	160	2	0.96	190833610	11344	35.37	16590	17050	16590	21750	11720	16740	16822.47	1.63	783	17180	16960	16580	16360	15980	17070	16470	36	5010	500	12050	10	1	7190391	1215	8.84	0.83	12	0.16	1911.00	20420.00	26300	20221005	-35.74	15000	20230103	12.67	23350	-27.62	20230816	15000	12.67	20230103	23900	-29.29	20221011	15000	12.67	20230103	4.45	N	120240	500	35 억	117311	N	N	N	N
120	20231010	100642	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	16960	220	2	1.31	148020810	8810	27.47	16590	17050	16590	21750	11720	16740	16801.50	1.63	73	17180	16960	16580	16360	15980	17070	16470	36	5010	500	12050	10	1	7190391	1219	8.87	0.83	12	0.12	1911.00	20420.00	26300	20221005	-35.51	15000	20230103	13.07	23350	-27.37	20230816	15000	13.07	20230103	23900	-29.04	20221011	15000	13.07	20230103	4.45	N	120240	500	35 억	117311	N	N	N	N
121	20231010	090637	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	16630	-110	5	-0.66	24592000	1480	4.62	16590	16800	16590	21750	11720	16740	16615.71	1.63	-89	17180	16960	16580	16360	15980	17070	16470	36	5010	500	12050	10	1	7190391	1196	8.70	0.81	12	0.02	1911.00	20420.00	26300	20221005	-36.77	15000	20230103	10.87	23350	-28.78	20230816	15000	10.87	20230103	23900	-30.42	20221011	15000	10.87	20230103	4.45	N	120240	500	35 억	117311	N	N	N	N
122	20231006	160644	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	16740	470	2	2.89	513786940	30941	71.78	16200	16800	16200	21150	11390	16270	16605.38	1.45	12790	16623	16446	16313	16136	16003	16535	16225	36	4880	500	11710	10	1	7190391	1204	8.76	0.82	12	0.43	1911.00	20420.00	26300	20221005	-36.35	15000	20230103	11.60	23350	-28.31	20230816	15000	11.60	20230103	24450	-31.53	20221007	15000	11.60	20230103	4.38	N	120240	500	35 억	104521	N	N	N	N
123	20231006	150635	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	16720	450	2	2.77	467235690	28155	65.32	16200	16800	16200	21150	11390	16270	16595.12	1.45	12840	16623	16446	16313	16136	16003	16535	16225	36	4880	500	11710	10	1	7190391	1202	8.75	0.82	12	0.39	1911.00	20420.00	26300	20221005	-36.43	15000	20230103	11.47	23350	-28.39	20230816	15000	11.47	20230103	24450	-31.62	20221007	15000	11.47	20230103	4.38	N	120240	500	35 억	104521	N	N	N	N
124	20231006	140636	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	16740	470	2	2.89	450414040	27148	62.98	16200	16800	16200	21150	11390	16270	16591.06	1.45	12858	16623	16446	16313	16136	16003	16535	16225	36	4880	500	11710	10	1	7190391	1204	8.76	0.82	12	0.38	1911.00	20420.00	26300	20221005	-36.35	15000	20230103	11.60	23350	-28.31	20230816	15000	11.60	20230103	24450	-31.53	20221007	15000	11.60	20230103	4.38	N	120240	500	35 억	104521	N	N	N	N
125	20231006	130628	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	16790	520	2	3.20	433820040	26157	60.68	16200	16790	16200	21150	11390	16270	16585.24	1.45	12726	16623	16446	16313	16136	16003	16535	16225	36	4880	500	11710	10	1	7190391	1207	8.79	0.82	12	0.36	1911.00	20420.00	26300	20221005	-36.16	15000	20230103	11.93	23350	-28.09	20230816	15000	11.93	20230103	24450	-31.33	20221007	15000	11.93	20230103	4.38	N	120240	500	35 억	104521	N	N	N	N
126	20231006	120627	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	16690	420	2	2.58	351027480	21210	49.21	16200	16770	16200	21150	11390	16270	16550.09	1.45	10247	16623	16446	16313	16136	16003	16535	16225	36	4880	500	11710	10	1	7190391	1200	8.73	0.82	12	0.29	1911.00	20420.00	26300	20221005	-36.54	15000	20230103	11.27	23350	-28.52	20230816	15000	11.27	20230103	24450	-31.74	20221007	15000	11.27	20230103	4.38	N	120240	500	35 억	104521	N	N	N	N
127	20231006	110622	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	16730	460	2	2.83	298890220	18072	41.93	16200	16770	16200	21150	11390	16270	16538.86	1.45	10025	16623	16446	16313	16136	16003	16535	16225	36	4880	500	11710	10	1	7190391	1203	8.75	0.82	12	0.25	1911.00	20420.00	26300	20221005	-36.39	15000	20230103	11.53	23350	-28.35	20230816	15000	11.53	20230103	24450	-31.57	20221007	15000	11.53	20230103	4.38	N	120240	500	35 억	104521	N	N	N	N
128	20231006	100627	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	16670	400	2	2.46	182344670	11084	25.71	16200	16700	16200	21150	11390	16270	16451.16	1.45	5848	16623	16446	16313	16136	16003	16535	16225	36	4880	500	11710	10	1	7190391	1199	8.72	0.82	12	0.15	1911.00	20420.00	26300	20221005	-36.62	15000	20230103	11.13	23350	-28.61	20230816	15000	11.13	20230103	24450	-31.82	20221007	15000	11.13	20230103	4.38	N	120240	500	35 억	104521	N	N	N	N
129	20231006	090623	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	16350	80	2	0.49	35822900	2203	5.11	16200	16350	16200	21150	11390	16270	16260.96	1.45	722	16623	16446	16313	16136	16003	16535	16225	36	4880	500	11710	10	1	7190391	1176	8.56	0.80	12	0.03	1911.00	20420.00	26300	20221005	-37.83	15000	20230103	9.00	23350	-29.98	20230816	15000	9.00	20230103	24450	-33.13	20221007	15000	9.00	20230103	4.38	N	120240	500	35 억	104521	N	N	N	N

56 KiB Raw Blame History

56 KiB

Raw Blame History