KissMeData/115960/price/prices-20230901.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

67 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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230927	160800	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	15690	-80	5	-0.51	249654970	15923	75.34	15530	15830	15510	20500	11040	15770	15678.79	17.45	1521	16703	16236	15913	15446	15123	16075	15285	62	4730	500	10090	10	1	12398000	1945	523.00	0.79	12	0.13	30.00	19945.00	21600	20221206	-27.36	12350	20221017	27.04	20650	-24.02	20230119	13000	20.69	20230726	21600	-27.36	20221206	12350	27.04	20221017	1.81	N	115960	500	61 억	2163942	N	N	58	N	N
3	20230927	150806	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	15700	-70	5	-0.44	207185050	13217	62.54	15530	15830	15510	20500	11040	15770	15675.65	17.45	1364	16703	16236	15913	15446	15123	16075	15285	62	4730	500	10090	10	1	12398000	1946	523.33	0.79	12	0.11	30.00	19945.00	21600	20221206	-27.31	12350	20221017	27.13	20650	-23.97	20230119	13000	20.77	20230726	21600	-27.31	20221206	12350	27.13	20221017	1.81	N	115960	500	61 억	2163942	N	N	87	N	N
4	20230927	140807	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	15690	-80	5	-0.51	158472430	10111	47.84	15530	15830	15510	20500	11040	15770	15673.27	17.45	1736	16703	16236	15913	15446	15123	16075	15285	62	4730	500	10090	10	1	12398000	1945	523.00	0.79	12	0.08	30.00	19945.00	21600	20221206	-27.36	12350	20221017	27.04	20650	-24.02	20230119	13000	20.69	20230726	21600	-27.36	20221206	12350	27.04	20221017	1.81	N	115960	500	61 억	2163942	N	N	87	N	N
5	20230927	130757	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	15700	-70	5	-0.44	146243150	9331	44.15	15530	15830	15510	20500	11040	15770	15672.83	17.45	1474	16703	16236	15913	15446	15123	16075	15285	62	4730	500	10090	10	1	12398000	1946	523.33	0.79	12	0.08	30.00	19945.00	21600	20221206	-27.31	12350	20221017	27.13	20650	-23.97	20230119	13000	20.77	20230726	21600	-27.31	20221206	12350	27.13	20221017	1.81	N	115960	500	61 억	2163942	N	N	87	N	N
6	20230927	120757	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	15680	-90	5	-0.57	122766530	7833	37.06	15530	15830	15510	20500	11040	15770	15672.99	17.45	1145	16703	16236	15913	15446	15123	16075	15285	62	4730	500	10090	10	1	12398000	1944	522.67	0.79	12	0.06	30.00	19945.00	21600	20221206	-27.41	12350	20221017	26.96	20650	-24.07	20230119	13000	20.62	20230726	21600	-27.41	20221206	12350	26.96	20221017	1.81	N	115960	500	61 억	2163942	N	N	87	N	N
7	20230927	110805	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	15700	-70	5	-0.44	97831860	6243	29.54	15530	15830	15510	20500	11040	15770	15670.65	17.45	1164	16703	16236	15913	15446	15123	16075	15285	62	4730	500	10090	10	1	12398000	1946	523.33	0.79	12	0.05	30.00	19945.00	21600	20221206	-27.31	12350	20221017	27.13	20650	-23.97	20230119	13000	20.77	20230726	21600	-27.31	20221206	12350	27.13	20221017	1.81	N	115960	500	61 억	2163942	N	N	87	N	N
8	20230927	100759	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	15700	-70	5	-0.44	79083720	5048	23.89	15530	15830	15510	20500	11040	15770	15666.35	17.45	824	16703	16236	15913	15446	15123	16075	15285	62	4730	500	10090	10	1	12398000	1946	523.33	0.79	12	0.04	30.00	19945.00	21600	20221206	-27.31	12350	20221017	27.13	20650	-23.97	20230119	13000	20.77	20230726	21600	-27.31	20221206	12350	27.13	20221017	1.81	N	115960	500	61 억	2163942	N	N	87	N	N
9	20230927	090812	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	15640	-130	5	-0.82	24251080	1558	7.37	15530	15730	15510	20500	11040	15770	15565.52	17.45	665	16703	16236	15913	15446	15123	16075	15285	62	4730	500	10090	10	1	12398000	1939	521.33	0.78	12	0.01	30.00	19945.00	21600	20221206	-27.59	12350	20221017	26.64	20650	-24.26	20230119	13000	20.31	20230726	21600	-27.59	20221206	12350	26.64	20221017	1.81	N	115960	500	61 억	2163942	N	N	87	N	N
10	20230926	160756	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	15770	-410	5	-2.53	322487470	20324	60.65	16000	16380	15590	21000	11330	16180	15867.53	17.49	-3924	17413	16796	16483	15866	15553	17105	16175	62	4820	500	10350	10	1	12398000	1955	525.67	0.79	12	0.16	30.00	19945.00	21600	20221206	-26.99	12350	20221017	27.69	20650	-23.63	20230119	13000	21.31	20230726	21600	-26.99	20221206	12350	27.69	20221017	1.87	N	115960	500	61 억	2168336	N	N	87	N	N
11	20230926	150758	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	16060	-120	5	-0.74	312728310	19709	58.81	16000	16380	15590	21000	11330	16180	15867.24	17.49	-3869	17413	16796	16483	15866	15553	17105	16175	62	4820	500	10350	10	1	12398000	1991	535.33	0.81	12	0.16	30.00	19945.00	21600	20221206	-25.65	12350	20221017	30.04	20650	-22.23	20230119	13000	23.54	20230726	21600	-25.65	20221206	12350	30.04	20221017	1.87	N	115960	500	61 억	2168336	N	N	13	N	N
12	20230926	140752	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	15630	-550	5	-3.40	258411110	16275	48.57	16000	16380	15590	21000	11330	16180	15877.74	17.49	-3423	17413	16796	16483	15866	15553	17105	16175	62	4820	500	10350	10	1	12398000	1938	521.00	0.78	12	0.13	30.00	19945.00	21600	20221206	-27.64	12350	20221017	26.56	20650	-24.31	20230119	13000	20.23	20230726	21600	-27.64	20221206	12350	26.56	20221017	1.87	N	115960	500	61 억	2168336	N	N	13	N	N
13	20230926	130754	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	15840	-340	5	-2.10	165309140	10327	30.82	16000	16380	15840	21000	11330	16180	16007.42	17.49	-2070	17413	16796	16483	15866	15553	17105	16175	62	4820	500	10350	10	1	12398000	1964	528.00	0.79	12	0.08	30.00	19945.00	21600	20221206	-26.67	12350	20221017	28.26	20650	-23.29	20230119	13000	21.85	20230726	21600	-26.67	20221206	12350	28.26	20221017	1.87	N	115960	500	61 억	2168336	N	N	13	N	N
14	20230926	120759	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	15900	-280	5	-1.73	135706890	8461	25.25	16000	16380	15850	21000	11330	16180	16039.06	17.49	-1362	17413	16796	16483	15866	15553	17105	16175	62	4820	500	10350	10	1	12398000	1971	530.00	0.80	12	0.07	30.00	19945.00	21600	20221206	-26.39	12350	20221017	28.74	20650	-23.00	20230119	13000	22.31	20230726	21600	-26.39	20221206	12350	28.74	20221017	1.87	N	115960	500	61 억	2168336	N	N	13	N	N
15	20230926	110757	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	15990	-190	5	-1.17	106666720	6638	19.81	16000	16380	15970	21000	11330	16180	16069.06	17.49	-985	17413	16796	16483	15866	15553	17105	16175	62	4820	500	10350	10	1	12398000	1982	533.00	0.80	12	0.05	30.00	19945.00	21600	20221206	-25.97	12350	20221017	29.47	20650	-22.57	20230119	13000	23.00	20230726	21600	-25.97	20221206	12350	29.47	20221017	1.87	N	115960	500	61 억	2168336	N	N	13	N	N
16	20230926	100756	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	16090	-90	5	-0.56	73970500	4596	13.71	16000	16380	16000	21000	11330	16180	16094.48	17.49	-371	17413	16796	16483	15866	15553	17105	16175	62	4820	500	10350	10	1	12398000	1995	536.33	0.81	12	0.04	30.00	19945.00	21600	20221206	-25.51	12350	20221017	30.28	20650	-22.08	20230119	13000	23.77	20230726	21600	-25.51	20221206	12350	30.28	20221017	1.87	N	115960	500	61 억	2168336	N	N	13	N	N
17	20230926	090757	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	16360	180	2	1.11	22907040	1419	4.23	16000	16380	16000	21000	11330	16180	16143.01	17.49	63	17413	16796	16483	15866	15553	17105	16175	62	4820	500	10350	10	1	12398000	2028	545.33	0.82	12	0.01	30.00	19945.00	21600	20221206	-24.26	12350	20221017	32.47	20650	-20.77	20230119	13000	25.85	20230726	21600	-24.26	20221206	12350	32.47	20221017	1.87	N	115960	500	61 억	2168336	N	N	13	N	N
18	20230925	160756	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	16180	10	2	0.06	540508710	32938	174.42	16170	17100	16170	21000	11320	16170	16410.22	17.47	2863	16890	16530	15840	15480	14790	16710	15660	62	4830	500	10340	10	1	12398000	2006	539.33	0.81	12	0.27	30.00	19945.00	21600	20221206	-25.09	12350	20221017	31.01	20650	-21.65	20230119	13000	24.46	20230726	21600	-25.09	20221206	12350	31.01	20221017	1.88	N	115960	500	61 억	2165731	N	N	13	N	N
19	20230925	150800	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	16320	150	2	0.93	496482140	30224	160.05	16170	17100	16170	21000	11320	16170	16426.76	17.47	2594	16890	16530	15840	15480	14790	16710	15660	62	4830	500	10340	10	1	12398000	2023	544.00	0.82	12	0.24	30.00	19945.00	21600	20221206	-24.44	12350	20221017	32.15	20650	-20.97	20230119	13000	25.54	20230726	21600	-24.44	20221206	12350	32.15	20221017	1.88	N	115960	500	61 억	2165731	N	N	10	N	N
20	20230925	140746	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	16260	90	2	0.56	367774360	22312	118.15	16170	17100	16170	21000	11320	16170	16483.27	17.47	-130	16890	16530	15840	15480	14790	16710	15660	62	4830	500	10340	10	1	12398000	2016	542.00	0.82	12	0.18	30.00	19945.00	21600	20221206	-24.72	12350	20221017	31.66	20650	-21.26	20230119	13000	25.08	20230726	21600	-24.72	20221206	12350	31.66	20221017	1.88	N	115960	500	61 억	2165731	N	N	10	N	N
21	20230925	130750	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	16340	170	2	1.05	317479530	19217	101.76	16170	17100	16170	21000	11320	16170	16520.78	17.47	-622	16890	16530	15840	15480	14790	16710	15660	62	4830	500	10340	10	1	12398000	2026	544.67	0.82	12	0.16	30.00	19945.00	21600	20221206	-24.35	12350	20221017	32.31	20650	-20.87	20230119	13000	25.69	20230726	21600	-24.35	20221206	12350	32.31	20221017	1.88	N	115960	500	61 억	2165731	N	N	10	N	N
22	20230925	120756	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	16410	240	2	1.48	300969910	18209	96.43	16170	17100	16170	21000	11320	16170	16528.65	17.47	-561	16890	16530	15840	15480	14790	16710	15660	62	4830	500	10340	10	1	12398000	2035	547.00	0.82	12	0.15	30.00	19945.00	21600	20221206	-24.03	12350	20221017	32.87	20650	-20.53	20230119	13000	26.23	20230726	21600	-24.03	20221206	12350	32.87	20221017	1.88	N	115960	500	61 억	2165731	N	N	10	N	N
23	20230925	110750	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	16500	330	2	2.04	270688240	16366	86.67	16170	17100	16170	21000	11320	16170	16539.69	17.47	-265	16890	16530	15840	15480	14790	16710	15660	62	4830	500	10340	10	1	12398000	2046	550.00	0.83	12	0.13	30.00	19945.00	21600	20221206	-23.61	12350	20221017	33.60	20650	-20.10	20230119	13000	26.92	20230726	21600	-23.61	20221206	12350	33.60	20221017	1.88	N	115960	500	61 억	2165731	N	N	10	N	N
24	20230925	100754	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	16630	460	2	2.84	148620580	9039	47.87	16170	17100	16170	21000	11320	16170	16442.18	17.47	34	16890	16530	15840	15480	14790	16710	15660	62	4830	500	10340	10	1	12398000	2062	554.33	0.83	12	0.07	30.00	19945.00	21600	20221206	-23.01	12350	20221017	34.66	20650	-19.47	20230119	13000	27.92	20230726	21600	-23.01	20221206	12350	34.66	20221017	1.88	N	115960	500	61 억	2165731	N	N	10	N	N
25	20230925	090750	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	16450	280	2	1.73	57927840	3516	18.62	16170	17100	16170	21000	11320	16170	16475.58	17.47	-1147	16890	16530	15840	15480	14790	16710	15660	62	4830	500	10340	10	1	12398000	2039	548.33	0.82	12	0.03	30.00	19945.00	21600	20221206	-23.84	12350	20221017	33.20	20650	-20.34	20230119	13000	26.54	20230726	21600	-23.84	20221206	12350	33.20	20221017	1.88	N	115960	500	61 억	2165731	N	N	10	N	N
26	20230922	160819	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	16170	180	2	1.13	301816160	18881	55.18	15990	16200	15150	20750	11200	15990	15985.18	17.45	2965	16803	16396	16143	15736	15483	16270	15610	62	4760	500	10230	10	1	12398000	2005	539.00	0.81	12	0.15	30.00	19945.00	21600	20221206	-25.14	12350	20221017	30.93	20650	-21.69	20230119	13000	24.38	20230726	21600	-25.14	20221206	12350	30.93	20221017	1.85	N	115960	500	61 억	2163136	N	N	10	N	N
27	20230922	150814	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	16140	150	2	0.94	277365370	17366	50.75	15990	16200	15150	20750	11200	15990	15971.75	17.45	2627	16803	16396	16143	15736	15483	16270	15610	62	4760	500	10230	10	1	12398000	2001	538.00	0.81	12	0.14	30.00	19945.00	21600	20221206	-25.28	12350	20221017	30.69	20650	-21.84	20230119	13000	24.15	20230726	21600	-25.28	20221206	12350	30.69	20221017	1.85	N	115960	500	61 억	2163136	N	N	0	N	N
28	20230922	140813	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	16150	160	2	1.00	232075980	14539	42.49	15990	16200	15150	20750	11200	15990	15962.31	17.45	1794	16803	16396	16143	15736	15483	16270	15610	62	4760	500	10230	10	1	12398000	2002	538.33	0.81	12	0.12	30.00	19945.00	21600	20221206	-25.23	12350	20221017	30.77	20650	-21.79	20230119	13000	24.23	20230726	21600	-25.23	20221206	12350	30.77	20221017	1.85	N	115960	500	61 억	2163136	N	N	0	N	N
29	20230922	130725	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	16150	160	2	1.00	206703360	12970	37.91	15990	16200	15150	20750	11200	15990	15937.04	17.45	1476	16803	16396	16143	15736	15483	16270	15610	62	4760	500	10230	10	1	12398000	2002	538.33	0.81	12	0.10	30.00	19945.00	21600	20221206	-25.23	12350	20221017	30.77	20650	-21.79	20230119	13000	24.23	20230726	21600	-25.23	20221206	12350	30.77	20221017	1.85	N	115960	500	61 억	2163136	N	N	0	N	N
30	20230922	120723	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	16110	120	2	0.75	148102810	9341	27.30	15990	16150	15150	20750	11200	15990	15855.13	17.45	846	16803	16396	16143	15736	15483	16270	15610	62	4760	500	10230	10	1	12398000	1997	537.00	0.81	12	0.08	30.00	19945.00	21600	20221206	-25.42	12350	20221017	30.45	20650	-21.99	20230119	13000	23.92	20230726	21600	-25.42	20221206	12350	30.45	20221017	1.85	N	115960	500	61 억	2163136	N	N	0	N	N
31	20230922	110720	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	16070	80	2	0.50	118744840	7514	21.96	15990	16100	15150	20750	11200	15990	15803.15	17.45	1206	16803	16396	16143	15736	15483	16270	15610	62	4760	500	10230	10	1	12398000	1992	535.67	0.81	12	0.06	30.00	19945.00	21600	20221206	-25.60	12350	20221017	30.12	20650	-22.18	20230119	13000	23.62	20230726	21600	-25.60	20221206	12350	30.12	20221017	1.85	N	115960	500	61 억	2163136	N	N	0	N	N
32	20230922	100721	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	15940	-50	5	-0.31	94026210	5971	17.45	15990	16000	15150	20750	11200	15990	15747.15	17.45	973	16803	16396	16143	15736	15483	16270	15610	62	4760	500	10230	10	1	12398000	1976	531.33	0.80	12	0.05	30.00	19945.00	21600	20221206	-26.20	12350	20221017	29.07	20650	-22.81	20230119	13000	22.62	20230726	21600	-26.20	20221206	12350	29.07	20221017	1.85	N	115960	500	61 억	2163136	N	N	0	N	N
33	20230922	090717	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	15600	-390	5	-2.44	50660090	3231	9.44	15990	15990	15150	20750	11200	15990	15679.38	17.45	-312	16803	16396	16143	15736	15483	16270	15610	62	4760	500	10230	10	1	12398000	1934	520.00	0.78	12	0.03	30.00	19945.00	21600	20221206	-27.78	12350	20221017	26.32	20650	-24.46	20230119	13000	20.00	20230726	21600	-27.78	20221206	12350	26.32	20221017	1.85	N	115960	500	61 억	2163136	N	N	0	N	N
34	20230921	160723	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	15990	-400	5	-2.44	548885270	34166	72.87	16500	16550	15890	21300	11480	16390	16065.24	17.50	-6057	17690	17040	16710	16060	15730	16875	15895	62	4910	500	10480	10	1	12398000	1982	533.00	0.80	12	0.28	30.00	19945.00	21600	20221206	-25.97	12350	20221017	29.47	20650	-22.57	20230119	13000	23.00	20230726	21600	-25.97	20221206	12350	29.47	20221017	2.18	N	115960	500	61 억	2169577	N	N	0	N	N
35	20230921	150712	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	15910	-480	5	-2.93	524731550	32653	69.64	16500	16550	15890	21300	11480	16390	16069.92	17.50	-6275	17690	17040	16710	16060	15730	16875	15895	62	4910	500	10480	10	1	12398000	1973	530.33	0.80	12	0.26	30.00	19945.00	21600	20221206	-26.34	12350	20221017	28.83	20650	-22.95	20230119	13000	22.38	20230726	21600	-26.34	20221206	12350	28.83	20221017	2.18	N	115960	500	61 억	2169577	N	N	0	N	N
36	20230921	140719	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	15960	-430	5	-2.62	466074390	28969	61.78	16500	16550	15930	21300	11480	16390	16088.72	17.50	-6824	17690	17040	16710	16060	15730	16875	15895	62	4910	500	10480	10	1	12398000	1979	532.00	0.80	12	0.23	30.00	19945.00	21600	20221206	-26.11	12350	20221017	29.23	20650	-22.71	20230119	13000	22.77	20230726	21600	-26.11	20221206	12350	29.23	20221017	2.18	N	115960	500	61 억	2169577	N	N	0	N	N
37	20230921	130712	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	16030	-360	5	-2.20	398111150	24709	52.70	16500	16550	15960	21300	11480	16390	16111.98	17.50	-7210	17690	17040	16710	16060	15730	16875	15895	62	4910	500	10480	10	1	12398000	1987	534.33	0.80	12	0.20	30.00	19945.00	21600	20221206	-25.79	12350	20221017	29.80	20650	-22.37	20230119	13000	23.31	20230726	21600	-25.79	20221206	12350	29.80	20221017	2.18	N	115960	500	61 억	2169577	N	N	0	N	N
38	20230921	120706	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	16090	-300	5	-1.83	326071120	20207	43.10	16500	16550	15970	21300	11480	16390	16136.53	17.50	-5541	17690	17040	16710	16060	15730	16875	15895	62	4910	500	10480	10	1	12398000	1995	536.33	0.81	12	0.16	30.00	19945.00	21600	20221206	-25.51	12350	20221017	30.28	20650	-22.08	20230119	13000	23.77	20230726	21600	-25.51	20221206	12350	30.28	20221017	2.18	N	115960	500	61 억	2169577	N	N	0	N	N
39	20230921	110724	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	16060	-330	5	-2.01	246707750	15256	32.54	16500	16550	16050	21300	11480	16390	16171.18	17.50	-3020	17690	17040	16710	16060	15730	16875	15895	62	4910	500	10480	10	1	12398000	1991	535.33	0.81	12	0.12	30.00	19945.00	21600	20221206	-25.65	12350	20221017	30.04	20650	-22.23	20230119	13000	23.54	20230726	21600	-25.65	20221206	12350	30.04	20221017	2.18	N	115960	500	61 억	2169577	N	N	0	N	N
40	20230921	100710	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	16120	-270	5	-1.65	134683760	8300	17.70	16500	16550	16100	21300	11480	16390	16226.94	17.50	-2267	17690	17040	16710	16060	15730	16875	15895	62	4910	500	10480	10	1	12398000	1999	537.33	0.81	12	0.07	30.00	19945.00	21600	20221206	-25.37	12350	20221017	30.53	20650	-21.94	20230119	13000	24.00	20230726	21600	-25.37	20221206	12350	30.53	20221017	2.18	N	115960	500	61 억	2169577	N	N	0	N	N
41	20230921	090715	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	16520	130	2	0.79	22216360	1354	2.89	16500	16550	16200	21300	11480	16390	16407.96	17.50	-358	17690	17040	16710	16060	15730	16875	15895	62	4910	500	10480	10	1	12398000	2048	550.67	0.83	12	0.01	30.00	19945.00	21600	20221206	-23.52	12350	20221017	33.77	20650	-20.00	20230119	13000	27.08	20230726	21600	-23.52	20221206	12350	33.77	20221017	2.18	N	115960	500	61 억	2169577	N	N	0	N	N
42	20230920	160718	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	16390	-810	5	-4.71	782272630	46776	35.43	17200	17360	16380	22350	12040	17200	16724.45	17.60	-12421	18133	17666	16993	16526	15853	17900	16760	62	5150	500	11000	10	1	12398000	2032	546.33	0.82	12	0.38	30.00	19945.00	21600	20221206	-24.12	12350	20221017	32.71	20650	-20.63	20230119	13000	26.08	20230726	21600	-24.12	20221206	12350	32.71	20221017	2.19	N	115960	500	61 억	2181740	N	N	8	N	N
43	20230920	150700	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	16460	-740	5	-4.30	691346850	41239	31.23	17200	17360	16440	22350	12040	17200	16764.39	17.60	-10963	18133	17666	16993	16526	15853	17900	16760	62	5150	500	11000	10	1	12398000	2041	548.67	0.83	12	0.33	30.00	19945.00	21600	20221206	-23.80	12350	20221017	33.28	20650	-20.29	20230119	13000	26.62	20230726	21600	-23.80	20221206	12350	33.28	20221017	2.19	N	115960	500	61 억	2181740	N	N	8	N	N
44	20230920	140710	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	16540	-660	5	-3.84	571833640	34002	25.75	17200	17360	16490	22350	12040	17200	16817.65	17.60	-7445	18133	17666	16993	16526	15853	17900	16760	62	5150	500	11000	10	1	12398000	2051	551.33	0.83	12	0.27	30.00	19945.00	21600	20221206	-23.43	12350	20221017	33.93	20650	-19.90	20230119	13000	27.23	20230726	21600	-23.43	20221206	12350	33.93	20221017	2.19	N	115960	500	61 억	2181740	N	N	8	N	N
45	20230920	130706	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	16580	-620	5	-3.60	532460280	31627	23.95	17200	17360	16490	22350	12040	17200	16835.62	17.60	-6857	18133	17666	16993	16526	15853	17900	16760	62	5150	500	11000	10	1	12398000	2056	552.67	0.83	12	0.26	30.00	19945.00	21600	20221206	-23.24	12350	20221017	34.25	20650	-19.71	20230119	13000	27.54	20230726	21600	-23.24	20221206	12350	34.25	20221017	2.19	N	115960	500	61 억	2181740	N	N	8	N	N
46	20230920	120703	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	16560	-640	5	-3.72	495579380	29399	22.27	17200	17360	16490	22350	12040	17200	16857.01	17.60	-6361	18133	17666	16993	16526	15853	17900	16760	62	5150	500	11000	10	1	12398000	2053	552.00	0.83	12	0.24	30.00	19945.00	21600	20221206	-23.33	12350	20221017	34.09	20650	-19.81	20230119	13000	27.38	20230726	21600	-23.33	20221206	12350	34.09	20221017	2.19	N	115960	500	61 억	2181740	N	N	8	N	N
47	20230920	110710	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	16530	-670	5	-3.90	450743970	26701	20.22	17200	17360	16490	22350	12040	17200	16881.16	17.60	-5584	18133	17666	16993	16526	15853	17900	16760	62	5150	500	11000	10	1	12398000	2049	551.00	0.83	12	0.22	30.00	19945.00	21600	20221206	-23.47	12350	20221017	33.85	20650	-19.95	20230119	13000	27.15	20230726	21600	-23.47	20221206	12350	33.85	20221017	2.19	N	115960	500	61 억	2181740	N	N	8	N	N
48	20230920	100656	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	16680	-520	5	-3.02	335014520	19718	14.93	17200	17360	16640	22350	12040	17200	16990.29	17.60	-4806	18133	17666	16993	16526	15853	17900	16760	62	5150	500	11000	10	1	12398000	2068	556.00	0.84	12	0.16	30.00	19945.00	21600	20221206	-22.78	12350	20221017	35.06	20650	-19.23	20230119	13000	28.31	20230726	21600	-22.78	20221206	12350	35.06	20221017	2.19	N	115960	500	61 억	2181740	N	N	8	N	N
49	20230920	090705	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	17330	130	2	0.76	43131960	2500	1.89	17200	17350	17190	22350	12040	17200	17252.78	17.60	-149	18133	17666	16993	16526	15853	17900	16760	62	5150	500	11000	10	1	12398000	2149	577.67	0.87	12	0.02	30.00	19945.00	21600	20221206	-19.77	12350	20221017	40.32	20650	-16.08	20230119	13000	33.31	20230726	21600	-19.77	20221206	12350	40.32	20221017	2.19	N	115960	500	61 억	2181740	N	N	8	N	N
50	20230919	160701	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	17200	970	2	5.98	2244057980	131733	729.74	16320	17460	16320	21050	11370	16230	17034.67	17.42	39417	16763	16496	16353	16086	15943	16425	16015	62	4820	500	10380	10	1	12398000	2132	573.33	0.86	12	1.06	30.00	19945.00	21600	20221206	-20.37	12350	20221017	39.27	20650	-16.71	20230119	13000	32.31	20230726	21600	-20.37	20221206	12350	39.27	20221017	2.37	N	115960	500	61 억	2159421	N	N	8	N	N
51	20230919	150704	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	17290	1060	2	6.53	2106695660	123761	685.58	16320	17460	16320	21050	11370	16230	17022.32	17.42	39181	16763	16496	16353	16086	15943	16425	16015	62	4820	500	10380	10	1	12398000	2144	576.33	0.87	12	1.00	30.00	19945.00	21600	20221206	-19.95	12350	20221017	40.00	20650	-16.27	20230119	13000	33.00	20230726	21600	-19.95	20221206	12350	40.00	20221017	2.37	N	115960	500	61 억	2159421	N	N	0	N	N
52	20230919	140702	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	17340	1110	2	6.84	1924474740	113248	627.34	16320	17460	16320	21050	11370	16230	16993.49	17.42	38896	16763	16496	16353	16086	15943	16425	16015	62	4820	500	10380	10	1	12398000	2150	578.00	0.87	12	0.91	30.00	19945.00	21600	20221206	-19.72	12350	20221017	40.40	20650	-16.03	20230119	13000	33.38	20230726	21600	-19.72	20221206	12350	40.40	20221017	2.37	N	115960	500	61 억	2159421	N	N	0	N	N
53	20230919	130650	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	17300	1070	2	6.59	1669845610	98539	545.86	16320	17330	16320	21050	11370	16230	16946.07	17.42	36418	16763	16496	16353	16086	15943	16425	16015	62	4820	500	10380	10	1	12398000	2145	576.67	0.87	12	0.79	30.00	19945.00	21600	20221206	-19.91	12350	20221017	40.08	20650	-16.22	20230119	13000	33.08	20230726	21600	-19.91	20221206	12350	40.08	20221017	2.37	N	115960	500	61 억	2159421	N	N	0	N	N
54	20230919	120708	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	17280	1050	2	6.47	1314004630	77967	431.90	16320	17280	16320	21050	11370	16230	16853.38	17.42	31837	16763	16496	16353	16086	15943	16425	16015	62	4820	500	10380	10	1	12398000	2142	576.00	0.87	12	0.63	30.00	19945.00	21600	20221206	-20.00	12350	20221017	39.92	20650	-16.32	20230119	13000	32.92	20230726	21600	-20.00	20221206	12350	39.92	20221017	2.37	N	115960	500	61 억	2159421	N	N	0	N	N
55	20230919	110709	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	16800	570	2	3.51	664397060	39736	220.12	16320	16960	16320	21050	11370	16230	16720.34	17.42	13940	16763	16496	16353	16086	15943	16425	16015	62	4820	500	10380	10	1	12398000	2083	560.00	0.84	12	0.32	30.00	19945.00	21600	20221206	-22.22	12350	20221017	36.03	20650	-18.64	20230119	13000	29.23	20230726	21600	-22.22	20221206	12350	36.03	20221017	2.37	N	115960	500	61 억	2159421	N	N	0	N	N
56	20230919	100704	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	16590	360	2	2.22	213542640	12919	71.57	16320	16640	16320	21050	11370	16230	16529.46	17.42	1040	16763	16496	16353	16086	15943	16425	16015	62	4820	500	10380	10	1	12398000	2057	553.00	0.83	12	0.10	30.00	19945.00	21600	20221206	-23.19	12350	20221017	34.33	20650	-19.66	20230119	13000	27.62	20230726	21600	-23.19	20221206	12350	34.33	20221017	2.37	N	115960	500	61 억	2159421	N	N	0	N	N
57	20230919	090659	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	16440	210	2	1.29	11689730	713	3.95	16320	16450	16320	21050	11370	16230	16396.30	17.42	-361	16763	16496	16353	16086	15943	16425	16015	62	4820	500	10380	10	1	12398000	2038	548.00	0.82	12	0.01	30.00	19945.00	21600	20221206	-23.89	12350	20221017	33.12	20650	-20.39	20230119	13000	26.46	20230726	21600	-23.89	20221206	12350	33.12	20221017	2.37	N	115960	500	61 억	2159421	N	N	0	N	N
58	20230918	160703	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	16230	-210	5	-1.28	288652020	17617	47.08	16500	16620	16210	21350	11510	16440	16385.17	17.41	1120	16760	16600	16380	16220	16000	16490	16110	62	4910	500	10520	10	1	12398000	2012	541.00	0.81	12	0.14	30.00	19945.00	21600	20221206	-24.86	12350	20221017	31.42	20650	-21.40	20230119	13000	24.85	20230726	21600	-24.86	20221206	12350	31.42	20221017	2.54	N	115960	500	61 억	2158296	N	N	187	N	N
59	20230918	150701	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	16240	-200	5	-1.22	265603110	16198	43.29	16500	16620	16230	21350	11510	16440	16397.25	17.41	1173	16760	16600	16380	16220	16000	16490	16110	62	4910	500	10520	10	1	12398000	2013	541.33	0.81	12	0.13	30.00	19945.00	21600	20221206	-24.81	12350	20221017	31.50	20650	-21.36	20230119	13000	24.92	20230726	21600	-24.81	20221206	12350	31.50	20221017	2.54	N	115960	500	61 억	2158296	N	N	187	N	N
60	20230918	140718	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	16300	-140	5	-0.85	226963030	13827	36.95	16500	16620	16250	21350	11510	16440	16414.46	17.41	981	16760	16600	16380	16220	16000	16490	16110	62	4910	500	10520	10	1	12398000	2021	543.33	0.82	12	0.11	30.00	19945.00	21600	20221206	-24.54	12350	20221017	31.98	20650	-21.07	20230119	13000	25.38	20230726	21600	-24.54	20221206	12350	31.98	20221017	2.54	N	115960	500	61 억	2158296	N	N	187	N	N
61	20230918	130701	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	16290	-150	5	-0.91	207465520	12630	33.75	16500	16620	16250	21350	11510	16440	16426.40	17.41	863	16760	16600	16380	16220	16000	16490	16110	62	4910	500	10520	10	1	12398000	2020	543.00	0.82	12	0.10	30.00	19945.00	21600	20221206	-24.58	12350	20221017	31.90	20650	-21.11	20230119	13000	25.31	20230726	21600	-24.58	20221206	12350	31.90	20221017	2.54	N	115960	500	61 억	2158296	N	N	187	N	N
62	20230918	120704	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	16330	-110	5	-0.67	162794490	9888	26.42	16500	16620	16320	21350	11510	16440	16463.87	17.41	868	16760	16600	16380	16220	16000	16490	16110	62	4910	500	10520	10	1	12398000	2025	544.33	0.82	12	0.08	30.00	19945.00	21600	20221206	-24.40	12350	20221017	32.23	20650	-20.92	20230119	13000	25.62	20230726	21600	-24.40	20221206	12350	32.23	20221017	2.54	N	115960	500	61 억	2158296	N	N	187	N	N
63	20230918	110655	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	16470	30	2	0.18	114184910	6925	18.51	16500	16620	16390	21350	11510	16440	16488.87	17.41	702	16760	16600	16380	16220	16000	16490	16110	62	4910	500	10520	10	1	12398000	2042	549.00	0.83	12	0.06	30.00	19945.00	21600	20221206	-23.75	12350	20221017	33.36	20650	-20.24	20230119	13000	26.69	20230726	21600	-23.75	20221206	12350	33.36	20221017	2.54	N	115960	500	61 억	2158296	N	N	187	N	N
64	20230918	100650	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	16470	30	2	0.18	80140940	4860	12.99	16500	16620	16390	21350	11510	16440	16490.01	17.41	798	16760	16600	16380	16220	16000	16490	16110	62	4910	500	10520	10	1	12398000	2042	549.00	0.83	12	0.04	30.00	19945.00	21600	20221206	-23.75	12350	20221017	33.36	20650	-20.24	20230119	13000	26.69	20230726	21600	-23.75	20221206	12350	33.36	20221017	2.54	N	115960	500	61 억	2158296	N	N	187	N	N
65	20230918	090652	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	16480	40	2	0.24	13034100	793	2.12	16500	16500	16390	21350	11510	16440	16436.40	17.41	73	16760	16600	16380	16220	16000	16490	16110	62	4910	500	10520	10	1	12398000	2043	549.33	0.83	12	0.01	30.00	19945.00	21600	20221206	-23.70	12350	20221017	33.44	20650	-20.19	20230119	13000	26.77	20230726	21600	-23.70	20221206	12350	33.44	20221017	2.54	N	115960	500	61 억	2158296	N	N	187	N	N
66	20230915	160658	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	16440	190	2	1.17	611598230	37420	85.94	16490	16540	16160	21100	11380	16250	16344.15	17.26	18403	16750	16500	16300	16050	15850	16400	15950	62	4850	500	10400	10	1	12398000	2038	548.00	0.82	12	0.30	30.00	19945.00	21600	20221206	-23.89	12350	20221017	33.12	20650	-20.39	20230119	13000	26.46	20230726	21600	-23.89	20221206	12350	33.12	20221017	2.76	N	115960	500	61 억	2139812	N	N	187	N	N
67	20230915	150657	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	16450	200	2	1.23	600089080	36720	84.33	16490	16540	16160	21100	11380	16250	16342.30	17.26	18424	16750	16500	16300	16050	15850	16400	15950	62	4850	500	10400	10	1	12398000	2039	548.33	0.82	12	0.30	30.00	19945.00	21600	20221206	-23.84	12350	20221017	33.20	20650	-20.34	20230119	13000	26.54	20230726	21600	-23.84	20221206	12350	33.20	20221017	2.76	N	115960	500	61 억	2139812	N	N	0	N	N
68	20230915	140657	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	16460	210	2	1.29	580216390	35512	81.56	16490	16540	16160	21100	11380	16250	16338.60	17.26	18609	16750	16500	16300	16050	15850	16400	15950	62	4850	500	10400	10	1	12398000	2041	548.67	0.83	12	0.29	30.00	19945.00	21600	20221206	-23.80	12350	20221017	33.28	20650	-20.29	20230119	13000	26.62	20230726	21600	-23.80	20221206	12350	33.28	20221017	2.76	N	115960	500	61 억	2139812	N	N	0	N	N
69	20230915	130652	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	16480	230	2	1.42	532685320	32633	74.95	16490	16540	16160	21100	11380	16250	16323.52	17.26	18720	16750	16500	16300	16050	15850	16400	15950	62	4850	500	10400	10	1	12398000	2043	549.33	0.83	12	0.26	30.00	19945.00	21600	20221206	-23.70	12350	20221017	33.44	20650	-20.19	20230119	13000	26.77	20230726	21600	-23.70	20221206	12350	33.44	20221017	2.76	N	115960	500	61 억	2139812	N	N	0	N	N
70	20230915	120701	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	16390	140	2	0.86	502197240	30781	70.69	16490	16490	16160	21100	11380	16250	16315.17	17.26	19053	16750	16500	16300	16050	15850	16400	15950	62	4850	500	10400	10	1	12398000	2032	546.33	0.82	12	0.25	30.00	19945.00	21600	20221206	-24.12	12350	20221017	32.71	20650	-20.63	20230119	13000	26.08	20230726	21600	-24.12	20221206	12350	32.71	20221017	2.76	N	115960	500	61 억	2139812	N	N	0	N	N
71	20230915	110704	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	16330	80	2	0.49	315035940	19336	44.41	16490	16490	16160	21100	11380	16250	16292.72	17.26	10875	16750	16500	16300	16050	15850	16400	15950	62	4850	500	10400	10	1	12398000	2025	544.33	0.82	12	0.16	30.00	19945.00	21600	20221206	-24.40	12350	20221017	32.23	20650	-20.92	20230119	13000	25.62	20230726	21600	-24.40	20221206	12350	32.23	20221017	2.76	N	115960	500	61 억	2139812	N	N	0	N	N
72	20230915	100701	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	16290	40	2	0.25	270571630	16611	38.15	16490	16490	16160	21100	11380	16250	16288.70	17.26	10664	16750	16500	16300	16050	15850	16400	15950	62	4850	500	10400	10	1	12398000	2020	543.00	0.82	12	0.13	30.00	19945.00	21600	20221206	-24.58	12350	20221017	31.90	20650	-21.11	20230119	13000	25.31	20230726	21600	-24.58	20221206	12350	31.90	20221017	2.76	N	115960	500	61 억	2139812	N	N	0	N	N
73	20230915	090650	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	16300	50	2	0.31	88156420	5421	12.45	16490	16490	16160	21100	11380	16250	16262.02	17.26	2092	16750	16500	16300	16050	15850	16400	15950	62	4850	500	10400	10	1	12398000	2021	543.33	0.82	12	0.04	30.00	19945.00	21600	20221206	-24.54	12350	20221017	31.98	20650	-21.07	20230119	13000	25.38	20230726	21600	-24.54	20221206	12350	31.98	20221017	2.76	N	115960	500	61 억	2139812	N	N	0	N	N
74	20230914	160700	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	16250	-100	5	-0.61	710357480	43500	76.22	16350	16550	16100	21250	11450	16350	16330.27	17.15	13233	17616	16982	16666	16032	15716	16825	15875	62	4900	500	10460	10	1	12398000	2015	541.67	0.81	12	0.35	30.00	19945.00	21600	20221206	-24.77	12350	20221017	31.58	20650	-21.31	20230119	13000	25.00	20230726	21600	-24.77	20221206	12350	31.58	20221017	2.76	N	115960	500	61 억	2126350	N	N	70	N	N
75	20230914	150641	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	16330	-20	5	-0.12	654445230	40069	70.20	16350	16550	16100	21250	11450	16350	16332.96	17.15	12692	17616	16982	16666	16032	15716	16825	15875	62	4900	500	10460	10	1	12398000	2025	544.33	0.82	12	0.32	30.00	19945.00	21600	20221206	-24.40	12350	20221017	32.23	20650	-20.92	20230119	13000	25.62	20230726	21600	-24.40	20221206	12350	32.23	20221017	2.76	N	115960	500	61 억	2126350	N	N	70	N	N
76	20230914	140652	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	16340	-10	5	-0.06	572459480	35047	61.41	16350	16550	16100	21250	11450	16350	16334.05	17.15	10342	17616	16982	16666	16032	15716	16825	15875	62	4900	500	10460	10	1	12398000	2026	544.67	0.82	12	0.28	30.00	19945.00	21600	20221206	-24.35	12350	20221017	32.31	20650	-20.87	20230119	13000	25.69	20230726	21600	-24.35	20221206	12350	32.31	20221017	2.76	N	115960	500	61 억	2126350	N	N	70	N	N
77	20230914	130639	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	16380	30	2	0.18	542223970	33198	58.17	16350	16550	16100	21250	11450	16350	16333.03	17.15	10677	17616	16982	16666	16032	15716	16825	15875	62	4900	500	10460	10	1	12398000	2031	546.00	0.82	12	0.27	30.00	19945.00	21600	20221206	-24.17	12350	20221017	32.63	20650	-20.68	20230119	13000	26.00	20230726	21600	-24.17	20221206	12350	32.63	20221017	2.76	N	115960	500	61 억	2126350	N	N	70	N	N
78	20230914	120648	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	16350	0	3	0.00	473579300	29000	50.81	16350	16550	16100	21250	11450	16350	16330.32	17.15	9351	17616	16982	16666	16032	15716	16825	15875	62	4900	500	10460	10	1	12398000	2027	545.00	0.82	12	0.23	30.00	19945.00	21600	20221206	-24.31	12350	20221017	32.39	20650	-20.82	20230119	13000	25.77	20230726	21600	-24.31	20221206	12350	32.39	20221017	2.76	N	115960	500	61 억	2126350	N	N	70	N	N
79	20230914	110642	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	16320	-30	5	-0.18	457605310	28025	49.10	16350	16550	16100	21250	11450	16350	16328.47	17.15	9359	17616	16982	16666	16032	15716	16825	15875	62	4900	500	10460	10	1	12398000	2023	544.00	0.82	12	0.23	30.00	19945.00	21600	20221206	-24.44	12350	20221017	32.15	20650	-20.97	20230119	13000	25.54	20230726	21600	-24.44	20221206	12350	32.15	20221017	2.76	N	115960	500	61 억	2126350	N	N	70	N	N
80	20230914	100637	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	16370	20	2	0.12	125986690	7650	13.40	16350	16550	16350	21250	11450	16350	16468.86	17.15	-1479	17616	16982	16666	16032	15716	16825	15875	62	4900	500	10460	10	1	12398000	2030	545.67	0.82	12	0.06	30.00	19945.00	21600	20221206	-24.21	12350	20221017	32.55	20650	-20.73	20230119	13000	25.92	20230726	21600	-24.21	20221206	12350	32.55	20221017	2.76	N	115960	500	61 억	2126350	N	N	70	N	N
81	20230914	090649	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	16520	170	2	1.04	14174420	862	1.51	16350	16550	16350	21250	11450	16350	16443.75	17.15	-254	17616	16982	16666	16032	15716	16825	15875	62	4900	500	10460	10	1	12398000	2048	550.67	0.83	12	0.01	30.00	19945.00	21600	20221206	-23.52	12350	20221017	33.77	20650	-20.00	20230119	13000	27.08	20230726	21600	-23.52	20221206	12350	33.77	20221017	2.76	N	115960	500	61 억	2126350	N	N	70	N	N
82	20230913	160652	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	16350	-650	5	-3.82	913297280	54793	136.51	17300	17300	16350	22100	11900	17000	16669.54	17.08	8893	18226	17612	17276	16662	16326	17445	16495	62	5100	500	10880	10	1	12398000	2027	545.00	0.82	12	0.44	30.00	19945.00	21600	20221206	-24.31	12350	20221017	32.39	20650	-20.82	20230119	13000	25.77	20230726	21600	-24.31	20221206	12350	32.39	20221017	2.76	N	115960	500	61 억	2117450	N	N	70	N	N
83	20230913	150648	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	16400	-600	5	-3.53	795250180	47602	118.60	17300	17300	16400	22100	11900	17000	16706.23	17.08	8017	18226	17612	17276	16662	16326	17445	16495	62	5100	500	10880	10	1	12398000	2033	546.67	0.82	12	0.38	30.00	19945.00	21600	20221206	-24.07	12350	20221017	32.79	20650	-20.58	20230119	13000	26.15	20230726	21600	-24.07	20221206	12350	32.79	20221017	2.76	N	115960	500	61 억	2117450	N	N	91	N	N
84	20230913	140653	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	16490	-510	5	-3.00	713555910	42632	106.22	17300	17300	16490	22100	11900	17000	16737.57	17.08	10952	18226	17612	17276	16662	16326	17445	16495	62	5100	500	10880	10	1	12398000	2044	549.67	0.83	12	0.34	30.00	19945.00	21600	20221206	-23.66	12350	20221017	33.52	20650	-20.15	20230119	13000	26.85	20230726	21600	-23.66	20221206	12350	33.52	20221017	2.76	N	115960	500	61 억	2117450	N	N	91	N	N
85	20230913	130632	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	16580	-420	5	-2.47	658857060	39320	97.96	17300	17300	16500	22100	11900	17000	16756.28	17.08	11801	18226	17612	17276	16662	16326	17445	16495	62	5100	500	10880	10	1	12398000	2056	552.67	0.83	12	0.32	30.00	19945.00	21600	20221206	-23.24	12350	20221017	34.25	20650	-19.71	20230119	13000	27.54	20230726	21600	-23.24	20221206	12350	34.25	20221017	2.76	N	115960	500	61 억	2117450	N	N	91	N	N
86	20230913	120651	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	16600	-400	5	-2.35	628708350	37498	93.43	17300	17300	16500	22100	11900	17000	16766.45	17.08	12783	18226	17612	17276	16662	16326	17445	16495	62	5100	500	10880	10	1	12398000	2058	553.33	0.83	12	0.30	30.00	19945.00	21600	20221206	-23.15	12350	20221017	34.41	20650	-19.61	20230119	13000	27.69	20230726	21600	-23.15	20221206	12350	34.41	20221017	2.76	N	115960	500	61 억	2117450	N	N	91	N	N
87	20230913	110650	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	16530	-470	5	-2.76	580760940	34603	86.21	17300	17300	16510	22100	11900	17000	16783.54	17.08	13967	18226	17612	17276	16662	16326	17445	16495	62	5100	500	10880	10	1	12398000	2049	551.00	0.83	12	0.28	30.00	19945.00	21600	20221206	-23.47	12350	20221017	33.85	20650	-19.95	20230119	13000	27.15	20230726	21600	-23.47	20221206	12350	33.85	20221017	2.76	N	115960	500	61 억	2117450	N	N	91	N	N
88	20230913	100642	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	16900	-100	5	-0.59	193784110	11352	28.28	17300	17300	16900	22100	11900	17000	17070.48	17.08	1979	18226	17612	17276	16662	16326	17445	16495	62	5100	500	10880	10	1	12398000	2095	563.33	0.85	12	0.09	30.00	19945.00	21600	20221206	-21.76	12350	20221017	36.84	20650	-18.16	20230119	13000	30.00	20230726	21600	-21.76	20221206	12350	36.84	20221017	2.76	N	115960	500	61 억	2117450	N	N	91	N	N
89	20230913	090637	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	17260	260	2	1.53	32548960	1883	4.69	17300	17300	17070	22100	11900	17000	17285.69	17.08	-447	18226	17612	17276	16662	16326	17445	16495	62	5100	500	10880	10	1	12398000	2140	575.33	0.87	12	0.02	30.00	19945.00	21600	20221206	-20.09	12350	20221017	39.76	20650	-16.42	20230119	13000	32.77	20230726	21600	-20.09	20221206	12350	39.76	20221017	2.76	N	115960	500	61 억	2117450	N	N	91	N	N
90	20230912	160633	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	17000	-740	5	-4.17	695491170	40078	63.26	17740	17890	16940	23050	12420	17740	17353.46	17.12	-5431	18700	18220	17720	17240	16740	18460	17480	62	5310	500	11350	10	1	12398000	2108	566.67	0.85	12	0.32	30.00	19945.00	21600	20221206	-21.30	12350	20221017	37.65	20650	-17.68	20230119	13000	30.77	20230726	21600	-21.30	20221206	12350	37.65	20221017	2.69	N	115960	500	61 억	2122871	N	N	91	N	N
91	20230912	150640	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	17040	-700	5	-3.95	622080950	35756	56.44	17740	17890	17020	23050	12420	17740	17397.95	17.12	-5393	18700	18220	17720	17240	16740	18460	17480	62	5310	500	11350	10	1	12398000	2113	568.00	0.85	12	0.29	30.00	19945.00	21600	20221206	-21.11	12350	20221017	37.98	20650	-17.48	20230119	13000	31.08	20230726	21600	-21.11	20221206	12350	37.98	20221017	2.69	N	115960	500	61 억	2122871	N	N	100	N	N
92	20230912	140639	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	17280	-460	5	-2.59	469038940	26809	42.32	17740	17890	17210	23050	12420	17740	17495.58	17.12	-3739	18700	18220	17720	17240	16740	18460	17480	62	5310	500	11350	10	1	12398000	2142	576.00	0.87	12	0.22	30.00	19945.00	21600	20221206	-20.00	12350	20221017	39.92	20650	-16.32	20230119	13000	32.92	20230726	21600	-20.00	20221206	12350	39.92	20221017	2.69	N	115960	500	61 억	2122871	N	N	100	N	N
93	20230912	130632	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	17280	-460	5	-2.59	455113260	26003	41.05	17740	17890	17210	23050	12420	17740	17502.34	17.12	-3506	18700	18220	17720	17240	16740	18460	17480	62	5310	500	11350	10	1	12398000	2142	576.00	0.87	12	0.21	30.00	19945.00	21600	20221206	-20.00	12350	20221017	39.92	20650	-16.32	20230119	13000	32.92	20230726	21600	-20.00	20221206	12350	39.92	20221017	2.69	N	115960	500	61 억	2122871	N	N	100	N	N
94	20230912	120628	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	17210	-530	5	-2.99	429096990	24495	38.66	17740	17890	17210	23050	12420	17740	17517.74	17.12	-3004	18700	18220	17720	17240	16740	18460	17480	62	5310	500	11350	10	1	12398000	2134	573.67	0.86	12	0.20	30.00	19945.00	21600	20221206	-20.32	12350	20221017	39.35	20650	-16.66	20230119	13000	32.38	20230726	21600	-20.32	20221206	12350	39.35	20221017	2.69	N	115960	500	61 억	2122871	N	N	100	N	N
95	20230912	110635	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	17370	-370	5	-2.09	357297920	20346	32.12	17740	17890	17250	23050	12420	17740	17561.09	17.12	-1533	18700	18220	17720	17240	16740	18460	17480	62	5310	500	11350	10	1	12398000	2154	579.00	0.87	12	0.16	30.00	19945.00	21600	20221206	-19.58	12350	20221017	40.65	20650	-15.88	20230119	13000	33.62	20230726	21600	-19.58	20221206	12350	40.65	20221017	2.69	N	115960	500	61 억	2122871	N	N	100	N	N
96	20230912	100631	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	17390	-350	5	-1.97	287574900	16318	25.76	17740	17890	17370	23050	12420	17740	17623.17	17.12	-530	18700	18220	17720	17240	16740	18460	17480	62	5310	500	11350	10	1	12398000	2156	579.67	0.87	12	0.13	30.00	19945.00	21600	20221206	-19.49	12350	20221017	40.81	20650	-15.79	20230119	13000	33.77	20230726	21600	-19.49	20221206	12350	40.81	20221017	2.69	N	115960	500	61 억	2122871	N	N	100	N	N
97	20230912	090644	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	17660	-80	5	-0.45	37611180	2125	3.35	17740	17800	17650	23050	12420	17740	17699.38	17.12	328	18700	18220	17720	17240	16740	18460	17480	62	5310	500	11350	10	1	12398000	2189	588.67	0.89	12	0.02	30.00	19945.00	21600	20221206	-18.24	12350	20221017	43.00	20650	-14.48	20230119	13000	35.85	20230726	21600	-18.24	20221206	12350	43.00	20221017	2.69	N	115960	500	61 억	2122871	N	N	100	N	N
98	20230911	160629	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	17740	380	2	2.19	1110024170	62577	169.02	17220	18200	17220	22550	12160	17360	17738.53	17.01	13908	17833	17596	17313	17076	16793	17715	17195	62	5190	500	11110	10	1	12398000	2199	591.33	0.89	12	0.50	30.00	19945.00	21600	20221206	-17.87	12350	20221017	43.64	20650	-14.09	20230119	13000	36.46	20230726	21600	-17.87	20221206	12350	43.64	20221017	2.20	N	115960	500	61 억	2108957	N	N	100	N	N
99	20230911	150635	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	17780	420	2	2.42	1025165910	57797	156.11	17220	18200	17220	22550	12160	17360	17737.36	17.01	13399	17833	17596	17313	17076	16793	17715	17195	62	5190	500	11110	10	1	12398000	2204	592.67	0.89	12	0.47	30.00	19945.00	21600	20221206	-17.69	12350	20221017	43.97	20650	-13.90	20230119	13000	36.77	20230726	21600	-17.69	20221206	12350	43.97	20221017	2.20	N	115960	500	61 억	2108957	N	N	361	N	N
100	20230911	140644	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	17530	170	2	0.98	359287270	20652	55.78	17220	17600	17220	22550	12160	17360	17397.21	17.01	2170	17833	17596	17313	17076	16793	17715	17195	62	5190	500	11110	10	1	12398000	2173	584.33	0.88	12	0.17	30.00	19945.00	21600	20221206	-18.84	12350	20221017	41.94	20650	-15.11	20230119	13000	34.85	20230726	21600	-18.84	20221206	12350	41.94	20221017	2.20	N	115960	500	61 억	2108957	N	N	361	N	N
101	20230911	130618	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	17580	220	2	1.27	308139280	17722	47.87	17220	17600	17220	22550	12160	17360	17387.39	17.01	2123	17833	17596	17313	17076	16793	17715	17195	62	5190	500	11110	10	1	12398000	2180	586.00	0.88	12	0.14	30.00	19945.00	21600	20221206	-18.61	12350	20221017	42.35	20650	-14.87	20230119	13000	35.23	20230726	21600	-18.61	20221206	12350	42.35	20221017	2.20	N	115960	500	61 억	2108957	N	N	361	N	N
102	20230911	120629	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	17320	-40	5	-0.23	192356900	11109	30.00	17220	17440	17220	22550	12160	17360	17315.41	17.01	-32	17833	17596	17313	17076	16793	17715	17195	62	5190	500	11110	10	1	12398000	2147	577.33	0.87	12	0.09	30.00	19945.00	21600	20221206	-19.81	12350	20221017	40.24	20650	-16.13	20230119	13000	33.23	20230726	21600	-19.81	20221206	12350	40.24	20221017	2.20	N	115960	500	61 억	2108957	N	N	361	N	N
103	20230911	110620	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	17380	20	2	0.12	159989420	9239	24.95	17220	17440	17220	22550	12160	17360	17316.75	17.01	82	17833	17596	17313	17076	16793	17715	17195	62	5190	500	11110	10	1	12398000	2155	579.33	0.87	12	0.07	30.00	19945.00	21600	20221206	-19.54	12350	20221017	40.73	20650	-15.84	20230119	13000	33.69	20230726	21600	-19.54	20221206	12350	40.73	20221017	2.20	N	115960	500	61 억	2108957	N	N	361	N	N
104	20230911	100621	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	17320	-40	5	-0.23	106123790	6121	16.53	17220	17440	17220	22550	12160	17360	17337.66	17.01	-1045	17833	17596	17313	17076	16793	17715	17195	62	5190	500	11110	10	1	12398000	2147	577.33	0.87	12	0.05	30.00	19945.00	21600	20221206	-19.81	12350	20221017	40.24	20650	-16.13	20230119	13000	33.23	20230726	21600	-19.81	20221206	12350	40.24	20221017	2.20	N	115960	500	61 억	2108957	N	N	361	N	N
105	20230911	090618	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	17360	0	3	0.00	18433100	1067	2.88	17220	17360	17220	22550	12160	17360	17275.63	17.01	-144	17833	17596	17313	17076	16793	17715	17195	62	5190	500	11110	10	1	12398000	2152	578.67	0.87	12	0.01	30.00	19945.00	21600	20221206	-19.63	12350	20221017	40.57	20650	-15.93	20230119	13000	33.54	20230726	21600	-19.63	20221206	12350	40.57	20221017	2.20	N	115960	500	61 억	2108957	N	N	361	N	N
106	20230908	160632	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	17360	10	2	0.06	640349070	36990	23.82	17100	17550	17030	22550	12150	17350	17311.38	17.00	696	18943	18146	17323	16526	15703	17735	16115	62	5200	500	11100	10	1	12398000	2152	578.67	0.87	12	0.30	30.00	19945.00	21600	20221206	-19.63	12350	20221017	40.57	20650	-15.93	20230119	13000	33.54	20230726	21600	-19.63	20221206	12350	40.57	20221017	2.21	N	115960	500	61 억	2107110	N	N	361	N	N
107	20230908	150633	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	17360	10	2	0.06	605163090	34967	22.52	17100	17550	17030	22550	12150	17350	17306.69	17.00	-28	18943	18146	17323	16526	15703	17735	16115	62	5200	500	11100	10	1	12398000	2152	578.67	0.87	12	0.28	30.00	19945.00	21600	20221206	-19.63	12350	20221017	40.57	20650	-15.93	20230119	13000	33.54	20230726	21600	-19.63	20221206	12350	40.57	20221017	2.21	N	115960	500	61 억	2107110	N	N	486	N	N
108	20230908	140628	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	17330	-20	5	-0.12	517555480	29919	19.27	17100	17550	17030	22550	12150	17350	17298.56	17.00	920	18943	18146	17323	16526	15703	17735	16115	62	5200	500	11100	10	1	12398000	2149	577.67	0.87	12	0.24	30.00	19945.00	21600	20221206	-19.77	12350	20221017	40.32	20650	-16.08	20230119	13000	33.31	20230726	21600	-19.77	20221206	12350	40.32	20221017	2.21	N	115960	500	61 억	2107110	N	N	486	N	N
109	20230908	130634	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	17520	170	2	0.98	415030490	24027	15.47	17100	17550	17030	22550	12150	17350	17273.50	17.00	1068	18943	18146	17323	16526	15703	17735	16115	62	5200	500	11100	10	1	12398000	2172	584.00	0.88	12	0.19	30.00	19945.00	21600	20221206	-18.89	12350	20221017	41.86	20650	-15.16	20230119	13000	34.77	20230726	21600	-18.89	20221206	12350	41.86	20221017	2.21	N	115960	500	61 억	2107110	N	N	486	N	N
110	20230908	120642	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	17210	-140	5	-0.81	287286800	16693	10.75	17100	17480	17030	22550	12150	17350	17210.02	17.00	-930	18943	18146	17323	16526	15703	17735	16115	62	5200	500	11100	10	1	12398000	2134	573.67	0.86	12	0.13	30.00	19945.00	21600	20221206	-20.32	12350	20221017	39.35	20650	-16.66	20230119	13000	32.38	20230726	21600	-20.32	20221206	12350	39.35	20221017	2.21	N	115960	500	61 억	2107110	N	N	486	N	N
111	20230908	110638	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	17180	-170	5	-0.98	195525130	11358	7.31	17100	17480	17030	22550	12150	17350	17214.75	17.00	-154	18943	18146	17323	16526	15703	17735	16115	62	5200	500	11100	10	1	12398000	2130	572.67	0.86	12	0.09	30.00	19945.00	21600	20221206	-20.46	12350	20221017	39.11	20650	-16.80	20230119	13000	32.15	20230726	21600	-20.46	20221206	12350	39.11	20221017	2.21	N	115960	500	61 억	2107110	N	N	486	N	N
112	20230908	100631	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	17300	-50	5	-0.29	163020570	9466	6.10	17100	17480	17030	22550	12150	17350	17221.70	17.00	248	18943	18146	17323	16526	15703	17735	16115	62	5200	500	11100	10	1	12398000	2145	576.67	0.87	12	0.08	30.00	19945.00	21600	20221206	-19.91	12350	20221017	40.08	20650	-16.22	20230119	13000	33.08	20230726	21600	-19.91	20221206	12350	40.08	20221017	2.21	N	115960	500	61 억	2107110	N	N	486	N	N
113	20230908	090635	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	17340	-10	5	-0.06	51589920	3004	1.93	17100	17480	17030	22550	12150	17350	17173.74	17.00	-238	18943	18146	17323	16526	15703	17735	16115	62	5200	500	11100	10	1	12398000	2150	578.00	0.87	12	0.02	30.00	19945.00	21600	20221206	-19.72	12350	20221017	40.40	20650	-16.03	20230119	13000	33.38	20230726	21600	-19.72	20221206	12350	40.40	20221017	2.21	N	115960	500	61 억	2107110	N	N	486	N	N
114	20230907	160625	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	17350	-290	5	-1.64	2704191980	155102	119.24	17450	18120	16500	22900	12350	17640	17434.97	17.10	-14233	18173	17906	17553	17286	16933	18040	17420	62	5260	500	11280	10	1	12398000	2151	578.33	0.87	12	1.25	30.00	19945.00	21600	20221206	-19.68	12350	20221017	40.49	20650	-15.98	20230119	13000	33.46	20230726	21600	-19.68	20221206	12350	40.49	20221017	2.16	N	115960	500	61 억	2120290	N	N	486	N	N
115	20230907	150631	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	17500	-140	5	-0.79	2634792400	151116	116.18	17450	18120	16500	22900	12350	17640	17435.56	17.10	-13837	18173	17906	17553	17286	16933	18040	17420	62	5260	500	11280	10	1	12398000	2170	583.33	0.88	12	1.22	30.00	19945.00	21600	20221206	-18.98	12350	20221017	41.70	20650	-15.25	20230119	13000	34.62	20230726	21600	-18.98	20221206	12350	41.70	20221017	2.16	N	115960	500	61 억	2120290	N	N	515	N	N
116	20230907	140627	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	17740	100	2	0.57	2482212670	142404	109.48	17450	18120	16500	22900	12350	17640	17430.78	17.10	-13652	18173	17906	17553	17286	16933	18040	17420	62	5260	500	11280	10	1	12398000	2199	591.33	0.89	12	1.15	30.00	19945.00	21600	20221206	-17.87	12350	20221017	43.64	20650	-14.09	20230119	13000	36.46	20230726	21600	-17.87	20221206	12350	43.64	20221017	2.16	N	115960	500	61 억	2120290	N	N	515	N	N
117	20230907	130625	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	17630	-10	5	-0.06	2171052350	124866	96.00	17450	18120	16500	22900	12350	17640	17387.06	17.10	-12218	18173	17906	17553	17286	16933	18040	17420	62	5260	500	11280	10	1	12398000	2186	587.67	0.88	12	1.01	30.00	19945.00	21600	20221206	-18.38	12350	20221017	42.75	20650	-14.62	20230119	13000	35.62	20230726	21600	-18.38	20221206	12350	42.75	20221017	2.16	N	115960	500	61 억	2120290	N	N	515	N	N
118	20230907	120633	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	18000	360	2	2.04	1746317330	101162	77.77	17450	18000	16500	22900	12350	17640	17262.58	17.10	-9338	18173	17906	17553	17286	16933	18040	17420	62	5260	500	11280	10	1	12398000	2232	600.00	0.90	12	0.82	30.00	19945.00	21600	20221206	-16.67	12350	20221017	45.75	20650	-12.83	20230119	13000	38.46	20230726	21600	-16.67	20221206	12350	45.75	20221017	2.16	N	115960	500	61 억	2120290	N	N	515	N	N
119	20230907	110631	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	16830	-810	5	-4.59	904455050	53293	40.97	17450	17560	16500	22900	12350	17640	16971.37	17.10	-19408	18173	17906	17553	17286	16933	18040	17420	62	5260	500	11280	10	1	12398000	2087	561.00	0.84	12	0.43	30.00	19945.00	21600	20221206	-22.08	12350	20221017	36.28	20650	-18.50	20230119	13000	29.46	20230726	21600	-22.08	20221206	12350	36.28	20221017	2.16	N	115960	500	61 억	2120290	N	N	515	N	N
120	20230907	100630	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	16920	-720	5	-4.08	429775250	24994	19.22	17450	17560	16900	22900	12350	17640	17195.14	17.10	-11692	18173	17906	17553	17286	16933	18040	17420	62	5260	500	11280	10	1	12398000	2098	564.00	0.85	12	0.20	30.00	19945.00	21600	20221206	-21.67	12350	20221017	37.00	20650	-18.06	20230119	13000	30.15	20230726	21600	-21.67	20221206	12350	37.00	20221017	2.16	N	115960	500	61 억	2120290	N	N	515	N	N
121	20230907	090638	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	17550	-90	5	-0.51	43228650	2473	1.90	17450	17560	17450	22900	12350	17640	17480.25	17.10	-283	18173	17906	17553	17286	16933	18040	17420	62	5260	500	11280	10	1	12398000	2176	585.00	0.88	12	0.02	30.00	19945.00	21600	20221206	-18.75	12350	20221017	42.11	20650	-15.01	20230119	13000	35.00	20230726	21600	-18.75	20221206	12350	42.11	20221017	2.16	N	115960	500	61 억	2120290	N	N	515	N	N
122	20230906	160627	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	17640	390	2	2.26	2270073680	129056	116.50	17400	17820	17200	22400	12080	17250	17589.85	16.97	15823	18056	17652	17136	16732	16216	17855	16935	62	5150	500	11040	10	1	12398000	2187	588.00	0.88	12	1.04	30.00	19945.00	21600	20221206	-18.33	12350	20221017	42.83	20650	-14.58	20230119	13000	35.69	20230726	21600	-18.33	20221206	12350	42.83	20221017	2.17	N	115960	500	61 억	2104444	N	N	515	N	N
123	20230906	150629	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	17630	380	2	2.20	2193675660	124725	112.59	17400	17820	17200	22400	12080	17250	17588.13	16.97	15265	18056	17652	17136	16732	16216	17855	16935	62	5150	500	11040	10	1	12398000	2186	587.67	0.88	12	1.01	30.00	19945.00	21600	20221206	-18.38	12350	20221017	42.75	20650	-14.62	20230119	13000	35.62	20230726	21600	-18.38	20221206	12350	42.75	20221017	2.17	N	115960	500	61 억	2104444	N	N	30	N	N
124	20230906	140628	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	17740	490	2	2.84	1906312970	108472	97.92	17400	17820	17200	22400	12080	17250	17574.27	16.97	17553	18056	17652	17136	16732	16216	17855	16935	62	5150	500	11040	10	1	12398000	2199	591.33	0.89	12	0.87	30.00	19945.00	21600	20221206	-17.87	12350	20221017	43.64	20650	-14.09	20230119	13000	36.46	20230726	21600	-17.87	20221206	12350	43.64	20221017	2.17	N	115960	500	61 억	2104444	N	N	30	N	N
125	20230906	130621	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	17780	530	2	3.07	1625412780	92594	83.59	17400	17820	17200	22400	12080	17250	17554.22	16.97	16442	18056	17652	17136	16732	16216	17855	16935	62	5150	500	11040	10	1	12398000	2204	592.67	0.89	12	0.75	30.00	19945.00	21600	20221206	-17.69	12350	20221017	43.97	20650	-13.90	20230119	13000	36.77	20230726	21600	-17.69	20221206	12350	43.97	20221017	2.17	N	115960	500	61 억	2104444	N	N	30	N	N
126	20230906	120633	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	17720	470	2	2.72	1432693280	81752	73.80	17400	17820	17200	22400	12080	17250	17524.90	16.97	16723	18056	17652	17136	16732	16216	17855	16935	62	5150	500	11040	10	1	12398000	2197	590.67	0.89	12	0.66	30.00	19945.00	21600	20221206	-17.96	12350	20221017	43.48	20650	-14.19	20230119	13000	36.31	20230726	21600	-17.96	20221206	12350	43.48	20221017	2.17	N	115960	500	61 억	2104444	N	N	30	N	N
127	20230906	110635	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	17650	400	2	2.32	1059066320	60673	54.77	17400	17690	17200	22400	12080	17250	17455.35	16.97	13218	18056	17652	17136	16732	16216	17855	16935	62	5150	500	11040	10	1	12398000	2188	588.33	0.88	12	0.49	30.00	19945.00	21600	20221206	-18.29	12350	20221017	42.91	20650	-14.53	20230119	13000	35.77	20230726	21600	-18.29	20221206	12350	42.91	20221017	2.17	N	115960	500	61 억	2104444	N	N	30	N	N
128	20230906	100613	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	17370	120	2	0.70	614874270	35245	31.82	17400	17590	17200	22400	12080	17250	17445.77	16.97	279	18056	17652	17136	16732	16216	17855	16935	62	5150	500	11040	10	1	12398000	2154	579.00	0.87	12	0.28	30.00	19945.00	21600	20221206	-19.58	12350	20221017	40.65	20650	-15.88	20230119	13000	33.62	20230726	21600	-19.58	20221206	12350	40.65	20221017	2.17	N	115960	500	61 억	2104444	N	N	30	N	N
129	20230906	090621	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	17290	40	2	0.23	56958080	3282	2.96	17400	17520	17250	22400	12080	17250	17355.01	16.97	-1307	18056	17652	17136	16732	16216	17855	16935	62	5150	500	11040	10	1	12398000	2144	576.33	0.87	12	0.03	30.00	19945.00	21600	20221206	-19.95	12350	20221017	40.00	20650	-16.27	20230119	13000	33.00	20230726	21600	-19.95	20221206	12350	40.00	20221017	2.17	N	115960	500	61 억	2104444	N	N	30	N	N
130	20230905	160620	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	17250	500	2	2.99	1898298070	110484	319.08	16740	17540	16620	21750	11730	16750	17181.32	16.92	6102	17116	16932	16816	16632	16516	16875	16575	62	5000	500	10720	10	1	12398000	2139	575.00	0.86	12	0.89	30.00	19945.00	21600	20221206	-20.14	12350	20221017	39.68	20650	-16.46	20230119	13000	32.69	20230726	21600	-20.14	20221206	12350	39.68	20221017	2.18	N	115960	500	61 억	2098291	N	N	30	N	N
131	20230905	150631	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	17160	410	2	2.45	1786787810	104011	300.38	16740	17540	16620	21750	11730	16750	17178.84	16.92	6778	17116	16932	16816	16632	16516	16875	16575	62	5000	500	10720	10	1	12398000	2127	572.00	0.86	12	0.84	30.00	19945.00	21600	20221206	-20.56	12350	20221017	38.95	20650	-16.90	20230119	13000	32.00	20230726	21600	-20.56	20221206	12350	38.95	20221017	2.18	N	115960	500	61 억	2098291	N	N	225	N	N
132	20230905	140630	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	17200	450	2	2.69	1457882120	84869	245.10	16740	17540	16620	21750	11730	16750	17178.03	16.92	15837	17116	16932	16816	16632	16516	16875	16575	62	5000	500	10720	10	1	12398000	2132	573.33	0.86	12	0.68	30.00	19945.00	21600	20221206	-20.37	12350	20221017	39.27	20650	-16.71	20230119	13000	32.31	20230726	21600	-20.37	20221206	12350	39.27	20221017	2.18	N	115960	500	61 억	2098291	N	N	225	N	N
133	20230905	130610	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	17410	660	2	3.94	1197299390	69792	201.56	16740	17540	16620	21750	11730	16750	17155.25	16.92	17429	17116	16932	16816	16632	16516	16875	16575	62	5000	500	10720	10	1	12398000	2158	580.33	0.87	12	0.56	30.00	19945.00	21600	20221206	-19.40	12350	20221017	40.97	20650	-15.69	20230119	13000	33.92	20230726	21600	-19.40	20221206	12350	40.97	20221017	2.18	N	115960	500	61 억	2098291	N	N	225	N	N
134	20230905	120617	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	17250	500	2	2.99	692052210	40669	117.45	16740	17280	16620	21750	11730	16750	17016.70	16.92	11253	17116	16932	16816	16632	16516	16875	16575	62	5000	500	10720	10	1	12398000	2139	575.00	0.86	12	0.33	30.00	19945.00	21600	20221206	-20.14	12350	20221017	39.68	20650	-16.46	20230119	13000	32.69	20230726	21600	-20.14	20221206	12350	39.68	20221017	2.18	N	115960	500	61 억	2098291	N	N	225	N	N
135	20230905	110622	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	17160	410	2	2.45	543394700	32037	92.52	16740	17280	16620	21750	11730	16750	16961.47	16.92	11981	17116	16932	16816	16632	16516	16875	16575	62	5000	500	10720	10	1	12398000	2127	572.00	0.86	12	0.26	30.00	19945.00	21600	20221206	-20.56	12350	20221017	38.95	20650	-16.90	20230119	13000	32.00	20230726	21600	-20.56	20221206	12350	38.95	20221017	2.18	N	115960	500	61 억	2098291	N	N	225	N	N
136	20230905	100613	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	16850	100	2	0.60	145061710	8642	24.96	16740	16950	16620	21750	11730	16750	16785.66	16.92	991	17116	16932	16816	16632	16516	16875	16575	62	5000	500	10720	10	1	12398000	2089	561.67	0.84	12	0.07	30.00	19945.00	21600	20221206	-21.99	12350	20221017	36.44	20650	-18.40	20230119	13000	29.62	20230726	21600	-21.99	20221206	12350	36.44	20221017	2.18	N	115960	500	61 억	2098291	N	N	225	N	N
137	20230905	090613	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	16940	190	2	1.13	46464960	2763	7.98	16740	16950	16740	21750	11730	16750	16816.85	16.92	230	17116	16932	16816	16632	16516	16875	16575	62	5000	500	10720	10	1	12398000	2100	564.67	0.85	12	0.02	30.00	19945.00	21600	20221206	-21.57	12350	20221017	37.17	20650	-17.97	20230119	13000	30.31	20230726	21600	-21.57	20221206	12350	37.17	20221017	2.18	N	115960	500	61 억	2098291	N	N	225	N	N
138	20230904	160612	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	16750	-200	5	-1.18	581111600	34556	43.34	17000	17000	16700	22000	11870	16950	16816.91	16.92	1108	17556	17252	17076	16772	16596	17165	16685	62	5050	500	10840	10	1	12398000	2077	558.33	0.84	12	0.28	30.00	19945.00	21600	20221206	-22.45	12350	20221017	35.63	20650	-18.89	20230119	13000	28.85	20230726	21600	-22.45	20221206	12350	35.63	20221017	2.17	N	115960	500	61 억	2097174	N	N	225	N	N
139	20230904	150604	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	16800	-150	5	-0.88	543189860	32294	40.50	17000	17000	16700	22000	11870	16950	16820.15	16.92	620	17556	17252	17076	16772	16596	17165	16685	62	5050	500	10840	10	1	12398000	2083	560.00	0.84	12	0.26	30.00	19945.00	21600	20221206	-22.22	12350	20221017	36.03	20650	-18.64	20230119	13000	29.23	20230726	21600	-22.22	20221206	12350	36.03	20221017	2.17	N	115960	500	61 억	2097174	N	N	114	N	N
140	20230904	140558	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	16760	-190	5	-1.12	492148660	29250	36.68	17000	17000	16700	22000	11870	16950	16825.60	16.92	265	17556	17252	17076	16772	16596	17165	16685	62	5050	500	10840	10	1	12398000	2078	558.67	0.84	12	0.24	30.00	19945.00	21600	20221206	-22.41	12350	20221017	35.71	20650	-18.84	20230119	13000	28.92	20230726	21600	-22.41	20221206	12350	35.71	20221017	2.17	N	115960	500	61 억	2097174	N	N	114	N	N
141	20230904	130609	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	16830	-120	5	-0.71	406438150	24141	30.28	17000	17000	16700	22000	11870	16950	16836.01	16.92	1356	17556	17252	17076	16772	16596	17165	16685	62	5050	500	10840	10	1	12398000	2087	561.00	0.84	12	0.19	30.00	19945.00	21600	20221206	-22.08	12350	20221017	36.28	20650	-18.50	20230119	13000	29.46	20230726	21600	-22.08	20221206	12350	36.28	20221017	2.17	N	115960	500	61 억	2097174	N	N	114	N	N
142	20230904	120555	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	16860	-90	5	-0.53	358806300	21309	26.72	17000	17000	16700	22000	11870	16950	16838.25	16.92	1055	17556	17252	17076	16772	16596	17165	16685	62	5050	500	10840	10	1	12398000	2090	562.00	0.85	12	0.17	30.00	19945.00	21600	20221206	-21.94	12350	20221017	36.52	20650	-18.35	20230119	13000	29.69	20230726	21600	-21.94	20221206	12350	36.52	20221017	2.17	N	115960	500	61 억	2097174	N	N	114	N	N
143	20230904	110549	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	16830	-120	5	-0.71	316359590	18789	23.56	17000	17000	16700	22000	11870	16950	16837.49	16.92	703	17556	17252	17076	16772	16596	17165	16685	62	5050	500	10840	10	1	12398000	2087	561.00	0.84	12	0.15	30.00	19945.00	21600	20221206	-22.08	12350	20221017	36.28	20650	-18.50	20230119	13000	29.46	20230726	21600	-22.08	20221206	12350	36.28	20221017	2.17	N	115960	500	61 억	2097174	N	N	114	N	N
144	20230904	100553	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	16810	-140	5	-0.83	230201000	13674	17.15	17000	17000	16700	22000	11870	16950	16834.94	16.92	180	17556	17252	17076	16772	16596	17165	16685	62	5050	500	10840	10	1	12398000	2084	560.33	0.84	12	0.11	30.00	19945.00	21600	20221206	-22.18	12350	20221017	36.11	20650	-18.60	20230119	13000	29.31	20230726	21600	-22.18	20221206	12350	36.11	20221017	2.17	N	115960	500	61 억	2097174	N	N	114	N	N
145	20230904	090603	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	16920	-30	5	-0.18	51246300	3027	3.80	17000	17000	16830	22000	11870	16950	16929.73	16.92	-1237	17556	17252	17076	16772	16596	17165	16685	62	5050	500	10840	10	1	12398000	2098	564.00	0.85	12	0.02	30.00	19945.00	21600	20221206	-21.67	12350	20221017	37.00	20650	-18.06	20230119	13000	30.15	20230726	21600	-21.67	20221206	12350	37.00	20221017	2.17	N	115960	500	61 억	2097174	N	N	114	N	N
146	20230901	160554	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	16950	-40	5	-0.24	1356672120	79400	148.99	17140	17380	16900	22050	11900	16990	17086.55	16.93	-2361	17370	17180	16990	16800	16610	17085	16705	62	5060	500	10870	10	1	12398000	2101	565.00	0.85	12	0.64	30.00	19945.00	21600	20221206	-21.53	12350	20221017	37.25	20650	-17.92	20230119	13000	30.38	20230726	21600	-21.53	20221206	12350	37.25	20221017	2.16	N	115960	500	61 억	2099456	N	N	114	N	N
147	20230901	150600	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	16920	-70	5	-0.41	1293448460	75678	142.00	17140	17380	16900	22050	11900	16990	17091.47	16.93	-2747	17370	17180	16990	16800	16610	17085	16705	62	5060	500	10870	10	1	12398000	2098	564.00	0.85	12	0.61	30.00	19945.00	21600	20221206	-21.67	12350	20221017	37.00	20650	-18.06	20230119	13000	30.15	20230726	21600	-21.67	20221206	12350	37.00	20221017	2.16	N	115960	500	61 억	2099456	N	N	12	N	N
148	20230901	140604	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	17030	40	2	0.24	1186812450	69406	130.23	17140	17380	16900	22050	11900	16990	17099.57	16.93	-3041	17370	17180	16990	16800	16610	17085	16705	62	5060	500	10870	10	1	12398000	2111	567.67	0.85	12	0.56	30.00	19945.00	21600	20221206	-21.16	12350	20221017	37.89	20650	-17.53	20230119	13000	31.00	20230726	21600	-21.16	20221206	12350	37.89	20221017	2.16	N	115960	500	61 억	2099456	N	N	12	N	N
149	20230901	130548	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	16910	-80	5	-0.47	1079823320	63096	118.39	17140	17380	16910	22050	11900	16990	17113.97	16.93	-2003	17370	17180	16990	16800	16610	17085	16705	62	5060	500	10870	10	1	12398000	2097	563.67	0.85	12	0.51	30.00	19945.00	21600	20221206	-21.71	12350	20221017	36.92	20650	-18.11	20230119	13000	30.08	20230726	21600	-21.71	20221206	12350	36.92	20221017	2.16	N	115960	500	61 억	2099456	N	N	12	N	N
150	20230901	120553	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	16920	-70	5	-0.41	1055193020	61641	115.66	17140	17380	16910	22050	11900	16990	17118.36	16.93	-1677	17370	17180	16990	16800	16610	17085	16705	62	5060	500	10870	10	1	12398000	2098	564.00	0.85	12	0.50	30.00	19945.00	21600	20221206	-21.67	12350	20221017	37.00	20650	-18.06	20230119	13000	30.15	20230726	21600	-21.67	20221206	12350	37.00	20221017	2.16	N	115960	500	61 억	2099456	N	N	12	N	N
151	20230901	110554	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	16980	-10	5	-0.06	978321680	57105	107.15	17140	17380	16920	22050	11900	16990	17131.98	16.93	-1586	17370	17180	16990	16800	16610	17085	16705	62	5060	500	10870	10	1	12398000	2105	566.00	0.85	12	0.46	30.00	19945.00	21600	20221206	-21.39	12350	20221017	37.49	20650	-17.77	20230119	13000	30.62	20230726	21600	-21.39	20221206	12350	37.49	20221017	2.16	N	115960	500	61 억	2099456	N	N	12	N	N
152	20230901	100551	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	17030	40	2	0.24	740456130	43101	80.88	17140	17380	17000	22050	11900	16990	17179.56	16.93	-1978	17370	17180	16990	16800	16610	17085	16705	62	5060	500	10870	10	1	12398000	2111	567.67	0.85	12	0.35	30.00	19945.00	21600	20221206	-21.16	12350	20221017	37.89	20650	-17.53	20230119	13000	31.00	20230726	21600	-21.16	20221206	12350	37.89	20221017	2.16	N	115960	500	61 억	2099456	N	N	12	N	N
153	20230901	090542	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	17040	50	2	0.29	136810160	7997	15.01	17140	17150	17000	22050	11900	16990	17107.69	16.93	-5734	17370	17180	16990	16800	16610	17085	16705	62	5060	500	10870	10	1	12398000	2113	568.00	0.85	12	0.06	30.00	19945.00	21600	20221206	-21.11	12350	20221017	37.98	20650	-17.48	20230119	13000	31.08	20230726	21600	-21.11	20221206	12350	37.98	20221017	2.16	N	115960	500	61 억	2099456	N	N	12	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History