KissMeData/115960/price/prices-20231001.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

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

57 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	20231031	160817	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	15300	-90	5	-0.58	1925491270	121469	464.53	15310	16240	15300	20000	10780	15390	15851.81	17.26	-18178	15850	15620	15230	15000	14610	15735	15115	62	4610	500	9840	10	1	12398000	1897	510.00	0.77	12	0.98	30.00	19945.00	21600	20221206	-29.17	12500	20221027	22.40	20650	-25.91	20230119	13000	17.69	20230726	21600	-29.17	20221206	12500	22.40	20221101	1.24	N	115960	500	61 억	2140261	N	N	284	N	N
3	20231031	150825	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	15390	0	3	0.00	1888119790	119029	455.20	15310	16240	15310	20000	10780	15390	15862.69	17.26	-17736	15850	15620	15230	15000	14610	15735	15115	62	4610	500	9840	10	1	12398000	1908	513.00	0.77	12	0.96	30.00	19945.00	21600	20221206	-28.75	12500	20221027	23.12	20650	-25.47	20230119	13000	18.38	20230726	21600	-28.75	20221206	12500	23.12	20221101	1.24	N	115960	500	61 억	2140261	N	N	0	N	N
4	20231031	140831	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	15410	20	2	0.13	1849129790	116498	445.52	15310	16240	15310	20000	10780	15390	15872.63	17.26	-17214	15850	15620	15230	15000	14610	15735	15115	62	4610	500	9840	10	1	12398000	1911	513.67	0.77	12	0.94	30.00	19945.00	21600	20221206	-28.66	12500	20221027	23.28	20650	-25.38	20230119	13000	18.54	20230726	21600	-28.66	20221206	12500	23.28	20221101	1.24	N	115960	500	61 억	2140261	N	N	0	N	N
5	20231031	130825	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	15400	10	2	0.06	1820686650	114654	438.46	15310	16240	15310	20000	10780	15390	15879.84	17.26	-17107	15850	15620	15230	15000	14610	15735	15115	62	4610	500	9840	10	1	12398000	1909	513.33	0.77	12	0.92	30.00	19945.00	21600	20221206	-28.70	12500	20221027	23.20	20650	-25.42	20230119	13000	18.46	20230726	21600	-28.70	20221206	12500	23.20	20221101	1.24	N	115960	500	61 억	2140261	N	N	0	N	N
6	20231031	120824	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	15460	70	2	0.45	1766463250	111131	424.99	15310	16240	15310	20000	10780	15390	15895.32	17.26	-16787	15850	15620	15230	15000	14610	15735	15115	62	4610	500	9840	10	1	12398000	1917	515.33	0.78	12	0.90	30.00	19945.00	21600	20221206	-28.43	12500	20221027	23.68	20650	-25.13	20230119	13000	18.92	20230726	21600	-28.43	20221206	12500	23.68	20221101	1.24	N	115960	500	61 억	2140261	N	N	0	N	N
7	20231031	110846	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	15550	160	2	1.04	1697762920	106698	408.04	15310	16240	15310	20000	10780	15390	15911.85	17.26	-14934	15850	15620	15230	15000	14610	15735	15115	62	4610	500	9840	10	1	12398000	1928	518.33	0.78	12	0.86	30.00	19945.00	21600	20221206	-28.01	12500	20221027	24.40	20650	-24.70	20230119	13000	19.62	20230726	21600	-28.01	20221206	12500	24.40	20221101	1.24	N	115960	500	61 억	2140261	N	N	0	N	N
8	20231031	100831	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	15810	420	2	2.73	1529379460	95917	366.81	15310	16240	15310	20000	10780	15390	15944.82	17.26	-15864	15850	15620	15230	15000	14610	15735	15115	62	4610	500	9840	10	1	12398000	1960	527.00	0.79	12	0.77	30.00	19945.00	21600	20221206	-26.81	12500	20221027	26.48	20650	-23.44	20230119	13000	21.62	20230726	21600	-26.81	20221206	12500	26.48	20221101	1.24	N	115960	500	61 억	2140261	N	N	0	N	N
9	20231031	090831	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	15530	140	2	0.91	208519750	13532	51.75	15310	15590	15310	20000	10780	15390	15409.38	17.26	9643	15850	15620	15230	15000	14610	15735	15115	62	4610	500	9840	10	1	12398000	1925	517.67	0.78	12	0.11	30.00	19945.00	21600	20221206	-28.10	12500	20221027	24.24	20650	-24.79	20230119	13000	19.46	20230726	21600	-28.10	20221206	12500	24.24	20221101	1.24	N	115960	500	61 억	2140261	N	N	0	N	N
10	20231030	160816	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	15390	140	2	0.92	398954980	26149	116.18	14840	15460	14840	19820	10680	15250	15257.00	17.23	3599	15703	15476	15343	15116	14983	15410	15050	62	4570	500	9760	10	1	12398000	1908	513.00	0.77	12	0.21	30.00	19945.00	21600	20221206	-28.75	12450	20221026	23.61	20650	-25.47	20230119	13000	18.38	20230726	21600	-28.75	20221206	12500	23.12	20221101	1.26	N	115960	500	61 억	2136645	N	N	404	N	N
11	20231030	150759	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	15460	210	2	1.38	386809030	25361	112.68	14840	15460	14840	19820	10680	15250	15252.13	17.23	3418	15703	15476	15343	15116	14983	15410	15050	62	4570	500	9760	10	1	12398000	1917	515.33	0.78	12	0.20	30.00	19945.00	21600	20221206	-28.43	12450	20221026	24.18	20650	-25.13	20230119	13000	18.92	20230726	21600	-28.43	20221206	12500	23.68	20221101	1.26	N	115960	500	61 억	2136645	N	N	404	N	N
12	20231030	140757	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	15310	60	2	0.39	326136460	21417	95.16	14840	15420	14840	19820	10680	15250	15227.79	17.23	2082	15703	15476	15343	15116	14983	15410	15050	62	4570	500	9760	10	1	12398000	1898	510.33	0.77	12	0.17	30.00	19945.00	21600	20221206	-29.12	12450	20221026	22.97	20650	-25.86	20230119	13000	17.77	20230726	21600	-29.12	20221206	12500	22.48	20221101	1.26	N	115960	500	61 억	2136645	N	N	404	N	N
13	20231030	130759	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	15420	170	2	1.11	271153130	17833	79.23	14840	15420	14840	19820	10680	15250	15204.80	17.23	944	15703	15476	15343	15116	14983	15410	15050	62	4570	500	9760	10	1	12398000	1912	514.00	0.77	12	0.14	30.00	19945.00	21600	20221206	-28.61	12450	20221026	23.86	20650	-25.33	20230119	13000	18.62	20230726	21600	-28.61	20221206	12500	23.36	20221101	1.26	N	115960	500	61 억	2136645	N	N	404	N	N
14	20231030	120754	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	15350	100	2	0.66	146909290	9739	43.27	14840	15390	14840	19820	10680	15250	15082.40	17.23	-95	15703	15476	15343	15116	14983	15410	15050	62	4570	500	9760	10	1	12398000	1903	511.67	0.77	12	0.08	30.00	19945.00	21600	20221206	-28.94	12450	20221026	23.29	20650	-25.67	20230119	13000	18.08	20230726	21600	-28.94	20221206	12500	22.80	20221101	1.26	N	115960	500	61 억	2136645	N	N	404	N	N
15	20231030	110754	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	15340	90	2	0.59	125958060	8374	37.21	14840	15390	14840	19820	10680	15250	15038.28	17.23	-14	15703	15476	15343	15116	14983	15410	15050	62	4570	500	9760	10	1	12398000	1902	511.33	0.77	12	0.07	30.00	19945.00	21600	20221206	-28.98	12450	20221026	23.21	20650	-25.71	20230119	13000	18.00	20230726	21600	-28.98	20221206	12500	22.72	20221101	1.26	N	115960	500	61 억	2136645	N	N	404	N	N
16	20231030	100753	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	15350	100	2	0.66	111051660	7403	32.89	14840	15350	14840	19820	10680	15250	14996.45	17.23	-519	15703	15476	15343	15116	14983	15410	15050	62	4570	500	9760	10	1	12398000	1903	511.67	0.77	12	0.06	30.00	19945.00	21600	20221206	-28.94	12450	20221026	23.29	20650	-25.67	20230119	13000	18.08	20230726	21600	-28.94	20221206	12500	22.80	20221101	1.26	N	115960	500	61 억	2136645	N	N	404	N	N
17	20231030	090750	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	14900	-350	5	-2.30	49754400	3336	14.82	14840	15010	14840	19820	10680	15250	14900.78	17.23	126	15703	15476	15343	15116	14983	15410	15050	62	4570	500	9760	10	1	12398000	1847	496.67	0.75	12	0.03	30.00	19945.00	21600	20221206	-31.02	12450	20221026	19.68	20650	-27.85	20230119	13000	14.62	20230726	21600	-31.02	20221206	12500	19.20	20221101	1.26	N	115960	500	61 억	2136645	N	N	404	N	N
18	20231027	160721	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	15250	-390	5	-2.49	343580450	22425	50.02	15450	15570	15210	20300	10950	15640	15322.03	17.25	-2470	16280	15960	15530	15210	14780	16120	15370	62	4660	500	10000	10	1	12398000	1891	508.33	0.76	12	0.18	30.00	19945.00	21600	20221206	-29.40	12450	20221026	22.49	20650	-26.15	20230119	13000	17.31	20230726	21600	-29.40	20221206	12500	22.00	20221027	1.27	N	115960	500	61 억	2138715	N	N	404	N	N
19	20231027	150752	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	15270	-370	5	-2.37	305513950	19931	44.46	15450	15570	15210	20300	10950	15640	15328.57	17.25	-2115	16280	15960	15530	15210	14780	16120	15370	62	4660	500	10000	10	1	12398000	1893	509.00	0.77	12	0.16	30.00	19945.00	21600	20221206	-29.31	12450	20221026	22.65	20650	-26.05	20230119	13000	17.46	20230726	21600	-29.31	20221206	12500	22.16	20221027	1.27	N	115960	500	61 억	2138715	N	N	67	N	N
20	20231027	140750	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	15320	-320	5	-2.05	272499120	17769	39.64	15450	15570	15210	20300	10950	15640	15335.63	17.25	-1882	16280	15960	15530	15210	14780	16120	15370	62	4660	500	10000	10	1	12398000	1899	510.67	0.77	12	0.14	30.00	19945.00	21600	20221206	-29.07	12450	20221026	23.05	20650	-25.81	20230119	13000	17.85	20230726	21600	-29.07	20221206	12500	22.56	20221027	1.27	N	115960	500	61 억	2138715	N	N	67	N	N
21	20231027	130742	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	15320	-320	5	-2.05	239033940	15576	34.75	15450	15570	15210	20300	10950	15640	15346.28	17.25	-2237	16280	15960	15530	15210	14780	16120	15370	62	4660	500	10000	10	1	12398000	1899	510.67	0.77	12	0.13	30.00	19945.00	21600	20221206	-29.07	12450	20221026	23.05	20650	-25.81	20230119	13000	17.85	20230726	21600	-29.07	20221206	12500	22.56	20221027	1.27	N	115960	500	61 억	2138715	N	N	67	N	N
22	20231027	120754	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	15360	-280	5	-1.79	207774650	13543	30.21	15450	15570	15210	20300	10950	15640	15341.83	17.25	-1900	16280	15960	15530	15210	14780	16120	15370	62	4660	500	10000	10	1	12398000	1904	512.00	0.77	12	0.11	30.00	19945.00	21600	20221206	-28.89	12450	20221026	23.37	20650	-25.62	20230119	13000	18.15	20230726	21600	-28.89	20221206	12500	22.88	20221027	1.27	N	115960	500	61 억	2138715	N	N	67	N	N
23	20231027	110759	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	15450	-190	5	-1.21	164305640	10720	23.91	15450	15570	15210	20300	10950	15640	15326.99	17.25	-1774	16280	15960	15530	15210	14780	16120	15370	62	4660	500	10000	10	1	12398000	1915	515.00	0.77	12	0.09	30.00	19945.00	21600	20221206	-28.47	12450	20221026	24.10	20650	-25.18	20230119	13000	18.85	20230726	21600	-28.47	20221206	12500	23.60	20221027	1.27	N	115960	500	61 억	2138715	N	N	67	N	N
24	20231027	100750	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	15340	-300	5	-1.92	123118740	8049	17.95	15450	15570	15210	20300	10950	15640	15296.11	17.25	-1624	16280	15960	15530	15210	14780	16120	15370	62	4660	500	10000	10	1	12398000	1902	511.33	0.77	12	0.06	30.00	19945.00	21600	20221206	-28.98	12450	20221026	23.21	20650	-25.71	20230119	13000	18.00	20230726	21600	-28.98	20221206	12500	22.72	20221027	1.27	N	115960	500	61 억	2138715	N	N	67	N	N
25	20231027	090748	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	15330	-310	5	-1.98	21944040	1429	3.19	15450	15570	15280	20300	10950	15640	15356.02	17.25	100	16280	15960	15530	15210	14780	16120	15370	62	4660	500	10000	10	1	12398000	1901	511.00	0.77	12	0.01	30.00	19945.00	21600	20221206	-29.03	12450	20221026	23.13	20650	-25.76	20230119	13000	17.92	20230726	21600	-29.03	20221206	12500	22.64	20221027	1.27	N	115960	500	61 억	2138715	N	N	67	N	N
26	20231026	160740	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	15640	-130	5	-0.82	685375160	44566	20.96	15530	15850	15100	20500	11040	15770	15377.84	17.24	4605	16983	16376	15663	15056	14343	16680	15360	62	4730	500	10090	10	1	12398000	1939	521.33	0.78	12	0.36	30.00	19945.00	21600	20221206	-27.59	12450	20221026	25.62	20650	-24.26	20230119	13000	20.31	20230726	21600	-27.59	20221206	12450	25.62	20221026	1.27	N	115960	500	61 억	2137518	N	N	67	N	N
27	20231026	150739	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	15380	-390	5	-2.47	488816180	31785	14.95	15530	15850	15100	20500	11040	15770	15378.03	17.24	1942	16983	16376	15663	15056	14343	16680	15360	62	4730	500	10090	10	1	12398000	1907	512.67	0.77	12	0.26	30.00	19945.00	21600	20221206	-28.80	12450	20221026	23.53	20650	-25.52	20230119	13000	18.31	20230726	21600	-28.80	20221206	12450	23.53	20221026	1.27	N	115960	500	61 억	2137518	N	N	0	N	N
28	20231026	140741	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	15360	-410	5	-2.60	457533270	29746	13.99	15530	15850	15100	20500	11040	15770	15380.49	17.24	2274	16983	16376	15663	15056	14343	16680	15360	62	4730	500	10090	10	1	12398000	1904	512.00	0.77	12	0.24	30.00	19945.00	21600	20221206	-28.89	12450	20221026	23.37	20650	-25.62	20230119	13000	18.15	20230726	21600	-28.89	20221206	12450	23.37	20221026	1.27	N	115960	500	61 억	2137518	N	N	0	N	N
29	20231026	130740	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	15490	-280	5	-1.78	268083320	17317	8.14	15530	15850	15100	20500	11040	15770	15479.84	17.24	-305	16983	16376	15663	15056	14343	16680	15360	62	4730	500	10090	10	1	12398000	1920	516.33	0.78	12	0.14	30.00	19945.00	21600	20221206	-28.29	12450	20221026	24.42	20650	-24.99	20230119	13000	19.15	20230726	21600	-28.29	20221206	12450	24.42	20221026	1.27	N	115960	500	61 억	2137518	N	N	0	N	N
30	20231026	120736	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	15590	-180	5	-1.14	259755110	16781	7.89	15530	15850	15100	20500	11040	15770	15477.99	17.24	-401	16983	16376	15663	15056	14343	16680	15360	62	4730	500	10090	10	1	12398000	1933	519.67	0.78	12	0.14	30.00	19945.00	21600	20221206	-27.82	12450	20221026	25.22	20650	-24.50	20230119	13000	19.92	20230726	21600	-27.82	20221206	12450	25.22	20221026	1.27	N	115960	500	61 억	2137518	N	N	0	N	N
31	20231026	110745	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	15700	-70	5	-0.44	232028490	14997	7.05	15530	15850	15100	20500	11040	15770	15470.36	17.24	-98	16983	16376	15663	15056	14343	16680	15360	62	4730	500	10090	10	1	12398000	1946	523.33	0.79	12	0.12	30.00	19945.00	21600	20221206	-27.31	12450	20221026	26.10	20650	-23.97	20230119	13000	20.77	20230726	21600	-27.31	20221206	12450	26.10	20221026	1.27	N	115960	500	61 억	2137518	N	N	0	N	N
32	20231026	100743	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	15650	-120	5	-0.76	167421760	10882	5.12	15530	15660	15100	20500	11040	15770	15382.89	17.24	-441	16983	16376	15663	15056	14343	16680	15360	62	4730	500	10090	10	1	12398000	1940	521.67	0.78	12	0.09	30.00	19945.00	21600	20221206	-27.55	12450	20221026	25.70	20650	-24.21	20230119	13000	20.38	20230726	21600	-27.55	20221206	12450	25.70	20221026	1.27	N	115960	500	61 억	2137518	N	N	0	N	N
33	20231026	090740	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	15150	-620	5	-3.93	44567480	2922	1.37	15530	15530	15100	20500	11040	15770	15240.61	17.24	27	16983	16376	15663	15056	14343	16680	15360	62	4730	500	10090	10	1	12398000	1878	505.00	0.76	12	0.02	30.00	19945.00	21600	20221206	-29.86	12450	20221026	21.69	20650	-26.63	20230119	13000	16.54	20230726	21600	-29.86	20221206	12450	21.69	20221026	1.27	N	115960	500	61 억	2137518	N	N	0	N	N
34	20231025	160743	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	15770	590	2	3.89	3356244750	212450	712.35	15190	16270	14950	19730	10630	15180	15797.81	17.09	-23435	15786	15482	15156	14852	14526	15320	14690	62	4550	500	9710	10	1	12398000	1955	525.67	0.79	12	1.71	30.00	19945.00	21600	20221206	-26.99	12450	20221026	26.67	20650	-23.63	20230119	13000	21.31	20230726	21600	-26.99	20221206	12450	26.67	20221026	1.30	N	115960	500	61 억	2118971	N	N	47	N	N
35	20231025	150742	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	15740	560	2	3.69	3321969410	210274	705.05	15190	16270	14950	19730	10630	15180	15798.29	17.09	-23932	15786	15482	15156	14852	14526	15320	14690	62	4550	500	9710	10	1	12398000	1951	524.67	0.79	12	1.70	30.00	19945.00	21600	20221206	-27.13	12450	20221026	26.43	20650	-23.78	20230119	13000	21.08	20230726	21600	-27.13	20221206	12450	26.43	20221026	1.30	N	115960	500	61 억	2118971	N	N	47	N	N
36	20231025	140738	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	15850	670	2	4.41	3125277780	197781	663.16	15190	16270	14950	19730	10630	15180	15801.71	17.09	-23229	15786	15482	15156	14852	14526	15320	14690	62	4550	500	9710	10	1	12398000	1965	528.33	0.79	12	1.60	30.00	19945.00	21600	20221206	-26.62	12450	20221026	27.31	20650	-23.24	20230119	13000	21.92	20230726	21600	-26.62	20221206	12450	27.31	20221026	1.30	N	115960	500	61 억	2118971	N	N	47	N	N
37	20231025	130738	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	15970	790	2	5.20	2025791740	129049	432.70	15190	15990	14950	19730	10630	15180	15697.85	17.09	-23473	15786	15482	15156	14852	14526	15320	14690	62	4550	500	9710	10	1	12398000	1980	532.33	0.80	12	1.04	30.00	19945.00	21600	20221206	-26.06	12450	20221026	28.27	20650	-22.66	20230119	13000	22.85	20230726	21600	-26.06	20221206	12450	28.27	20221026	1.30	N	115960	500	61 억	2118971	N	N	47	N	N
38	20231025	120738	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	15710	530	2	3.49	1440915750	91920	308.21	15190	15950	14950	19730	10630	15180	15675.76	17.09	-20651	15786	15482	15156	14852	14526	15320	14690	62	4550	500	9710	10	1	12398000	1948	523.67	0.79	12	0.74	30.00	19945.00	21600	20221206	-27.27	12450	20221026	26.18	20650	-23.92	20230119	13000	20.85	20230726	21600	-27.27	20221206	12450	26.18	20221026	1.30	N	115960	500	61 억	2118971	N	N	47	N	N
39	20231025	110740	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	15860	680	2	4.48	947668030	60322	202.26	15190	15950	14950	19730	10630	15180	15710.16	17.09	-3461	15786	15482	15156	14852	14526	15320	14690	62	4550	500	9710	10	1	12398000	1966	528.67	0.80	12	0.49	30.00	19945.00	21600	20221206	-26.57	12450	20221026	27.39	20650	-23.20	20230119	13000	22.00	20230726	21600	-26.57	20221206	12450	27.39	20221026	1.30	N	115960	500	61 억	2118971	N	N	47	N	N
40	20231025	100742	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	15900	720	2	4.74	460423480	29460	98.78	15190	15920	14950	19730	10630	15180	15628.77	17.09	11603	15786	15482	15156	14852	14526	15320	14690	62	4550	500	9710	10	1	12398000	1971	530.00	0.80	12	0.24	30.00	19945.00	21600	20221206	-26.39	12450	20221026	27.71	20650	-23.00	20230119	13000	22.31	20230726	21600	-26.39	20221206	12450	27.71	20221026	1.30	N	115960	500	61 억	2118971	N	N	47	N	N
41	20231025	090736	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	15150	-30	5	-0.20	24506710	1627	5.46	15190	15190	14950	19730	10630	15180	15062.51	17.09	-122	15786	15482	15156	14852	14526	15320	14690	62	4550	500	9710	10	1	12398000	1878	505.00	0.76	12	0.01	30.00	19945.00	21600	20221206	-29.86	12450	20221026	21.69	20650	-26.63	20230119	13000	16.54	20230726	21600	-29.86	20221206	12450	21.69	20221026	1.30	N	115960	500	61 억	2118971	N	N	47	N	N
42	20231024	160722	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	15180	-240	5	-1.56	445173490	29613	115.61	15350	15460	14830	20000	10800	15420	15032.27	17.25	-548	16393	15906	15503	15016	14613	15705	14815	62	4580	500	9860	10	1	12398000	1882	506.00	0.76	12	0.24	30.00	19945.00	21600	20221206	-29.72	12450	20221026	21.93	20650	-26.49	20230119	13000	16.77	20230726	21600	-29.72	20221206	12450	21.93	20221026	1.37	N	115960	500	61 억	2138200	N	N	47	N	N
43	20231024	150735	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	15110	-310	5	-2.01	417333930	27778	108.44	15350	15460	14830	20000	10800	15420	15023.90	17.25	-548	16393	15906	15503	15016	14613	15705	14815	62	4580	500	9860	10	1	12398000	1873	503.67	0.76	12	0.22	30.00	19945.00	21600	20221206	-30.05	12450	20221026	21.37	20650	-26.83	20230119	13000	16.23	20230726	21600	-30.05	20221206	12450	21.37	20221026	1.37	N	115960	500	61 억	2138200	N	N	0	N	N
44	20231024	140720	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	15120	-300	5	-1.95	357151850	23801	92.92	15350	15460	14830	20000	10800	15420	15005.75	17.25	-1886	16393	15906	15503	15016	14613	15705	14815	62	4580	500	9860	10	1	12398000	1875	504.00	0.76	12	0.19	30.00	19945.00	21600	20221206	-30.00	12450	20221026	21.45	20650	-26.78	20230119	13000	16.31	20230726	21600	-30.00	20221206	12450	21.45	20221026	1.37	N	115960	500	61 억	2138200	N	N	0	N	N
45	20231024	130726	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	14900	-520	5	-3.37	326452540	21752	84.92	15350	15460	14830	20000	10800	15420	15007.93	17.25	-2156	16393	15906	15503	15016	14613	15705	14815	62	4580	500	9860	10	1	12398000	1847	496.67	0.75	12	0.18	30.00	19945.00	21600	20221206	-31.02	12450	20221026	19.68	20650	-27.85	20230119	13000	14.62	20230726	21600	-31.02	20221206	12450	19.68	20221026	1.37	N	115960	500	61 억	2138200	N	N	0	N	N
46	20231024	120734	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	14950	-470	5	-3.05	280359230	18650	72.81	15350	15460	14840	20000	10800	15420	15032.67	17.25	-2156	16393	15906	15503	15016	14613	15705	14815	62	4580	500	9860	10	1	12398000	1854	498.33	0.75	12	0.15	30.00	19945.00	21600	20221206	-30.79	12450	20221026	20.08	20650	-27.60	20230119	13000	15.00	20230726	21600	-30.79	20221206	12450	20.08	20221026	1.37	N	115960	500	61 억	2138200	N	N	0	N	N
47	20231024	110728	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	14920	-500	5	-3.24	258242190	17167	67.02	15350	15460	14840	20000	10800	15420	15042.94	17.25	-2236	16393	15906	15503	15016	14613	15705	14815	62	4580	500	9860	10	1	12398000	1850	497.33	0.75	12	0.14	30.00	19945.00	21600	20221206	-30.93	12450	20221026	19.84	20650	-27.75	20230119	13000	14.77	20230726	21600	-30.93	20221206	12450	19.84	20221026	1.37	N	115960	500	61 억	2138200	N	N	0	N	N
48	20231024	100722	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	14900	-520	5	-3.37	201342080	13346	52.10	15350	15460	14840	20000	10800	15420	15086.32	17.25	-1896	16393	15906	15503	15016	14613	15705	14815	62	4580	500	9860	10	1	12398000	1847	496.67	0.75	12	0.11	30.00	19945.00	21600	20221206	-31.02	12450	20221026	19.68	20650	-27.85	20230119	13000	14.62	20230726	21600	-31.02	20221206	12450	19.68	20221026	1.37	N	115960	500	61 억	2138200	N	N	0	N	N
49	20231024	090728	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	15230	-190	5	-1.23	39078230	2550	9.96	15350	15460	15230	20000	10800	15420	15324.80	17.25	-839	16393	15906	15503	15016	14613	15705	14815	62	4580	500	9860	10	1	12398000	1888	507.67	0.76	12	0.02	30.00	19945.00	21600	20221206	-29.49	12450	20221026	22.33	20650	-26.25	20230119	13000	17.15	20230726	21600	-29.49	20221206	12450	22.33	20221026	1.37	N	115960	500	61 억	2138200	N	N	0	N	N
50	20231023	160717	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	15420	-380	5	-2.41	387347710	25085	26.49	15600	15990	15100	20500	11060	15800	15441.42	17.26	-1798	16066	15932	15716	15582	15366	16000	15650	62	4700	500	10110	10	1	12398000	1912	514.00	0.77	12	0.20	30.00	19945.00	21600	20221206	-28.61	12450	20221026	23.86	20650	-25.33	20230119	13000	18.62	20230726	21600	-28.61	20221206	12450	23.86	20221026	1.52	N	115960	500	61 억	2140079	N	N	0	N	N
51	20231023	150722	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	15150	-650	5	-4.11	325816840	21073	22.25	15600	15990	15100	20500	11060	15800	15461.34	17.26	-1768	16066	15932	15716	15582	15366	16000	15650	62	4700	500	10110	10	1	12398000	1878	505.00	0.76	12	0.17	30.00	19945.00	21600	20221206	-29.86	12450	20221026	21.69	20650	-26.63	20230119	13000	16.54	20230726	21600	-29.86	20221206	12450	21.69	20221026	1.52	N	115960	500	61 억	2140079	N	N	0	N	N
52	20231023	140720	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	15210	-590	5	-3.73	295133070	19046	20.11	15600	15990	15100	20500	11060	15800	15495.80	17.26	-1493	16066	15932	15716	15582	15366	16000	15650	62	4700	500	10110	10	1	12398000	1886	507.00	0.76	12	0.15	30.00	19945.00	21600	20221206	-29.58	12450	20221026	22.17	20650	-26.34	20230119	13000	17.00	20230726	21600	-29.58	20221206	12450	22.17	20221026	1.52	N	115960	500	61 억	2140079	N	N	0	N	N
53	20231023	130726	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	15370	-430	5	-2.72	272214810	17543	18.52	15600	15990	15100	20500	11060	15800	15517.00	17.26	-1412	16066	15932	15716	15582	15366	16000	15650	62	4700	500	10110	10	1	12398000	1906	512.33	0.77	12	0.14	30.00	19945.00	21600	20221206	-28.84	12450	20221026	23.45	20650	-25.57	20230119	13000	18.23	20230726	21600	-28.84	20221206	12450	23.45	20221026	1.52	N	115960	500	61 억	2140079	N	N	0	N	N
54	20231023	120717	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	15440	-360	5	-2.28	237550260	15294	16.15	15600	15990	15100	20500	11060	15800	15532.25	17.26	-180	16066	15932	15716	15582	15366	16000	15650	62	4700	500	10110	10	1	12398000	1914	514.67	0.77	12	0.12	30.00	19945.00	21600	20221206	-28.52	12450	20221026	24.02	20650	-25.23	20230119	13000	18.77	20230726	21600	-28.52	20221206	12450	24.02	20221026	1.52	N	115960	500	61 억	2140079	N	N	0	N	N
55	20231023	110716	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	15600	-200	5	-1.27	213393690	13736	14.50	15600	15990	15100	20500	11060	15800	15535.36	17.26	-193	16066	15932	15716	15582	15366	16000	15650	62	4700	500	10110	10	1	12398000	1934	520.00	0.78	12	0.11	30.00	19945.00	21600	20221206	-27.78	12450	20221026	25.30	20650	-24.46	20230119	13000	20.00	20230726	21600	-27.78	20221206	12450	25.30	20221026	1.52	N	115960	500	61 억	2140079	N	N	0	N	N
56	20231023	100710	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	15410	-390	5	-2.47	187302950	12056	12.73	15600	15990	15100	20500	11060	15800	15536.08	17.26	-385	16066	15932	15716	15582	15366	16000	15650	62	4700	500	10110	10	1	12398000	1911	513.67	0.77	12	0.10	30.00	19945.00	21600	20221206	-28.66	12450	20221026	23.78	20650	-25.38	20230119	13000	18.54	20230726	21600	-28.66	20221206	12450	23.78	20221026	1.52	N	115960	500	61 억	2140079	N	N	0	N	N
57	20231023	090726	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	15810	10	2	0.06	59690630	3804	4.02	15600	15990	15600	20500	11060	15800	15691.54	17.26	196	16066	15932	15716	15582	15366	16000	15650	62	4700	500	10110	10	1	12398000	1960	527.00	0.79	12	0.03	30.00	19945.00	21600	20221206	-26.81	12450	20221026	26.99	20650	-23.44	20230119	13000	21.62	20230726	21600	-26.81	20221206	12450	26.99	20221026	1.52	N	115960	500	61 억	2140079	N	N	0	N	N
58	20231020	160715	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	15800	150	2	0.96	1472214450	93973	24.24	15500	15850	15500	20300	10960	15650	15666.13	17.16	16583	18330	16990	15560	14220	12790	17660	14890	62	4650	500	10010	10	1	12398000	1959	526.67	0.79	12	0.76	30.00	19945.00	21600	20221206	-26.85	12450	20221026	26.91	20650	-23.49	20230119	13000	21.54	20230726	21600	-26.85	20221206	12450	26.91	20221026	1.50	N	115960	500	61 억	2127502	N	N	10	N	N
59	20231020	150715	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	15760	110	2	0.70	1287071850	82240	21.21	15500	15850	15500	20300	10960	15650	15650.19	17.16	16637	18330	16990	15560	14220	12790	17660	14890	62	4650	500	10010	10	1	12398000	1954	525.33	0.79	12	0.66	30.00	19945.00	21600	20221206	-27.04	12450	20221026	26.59	20650	-23.68	20230119	13000	21.23	20230726	21600	-27.04	20221206	12450	26.59	20221026	1.50	N	115960	500	61 억	2127502	N	N	10	N	N
60	20231020	140719	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	15730	80	2	0.51	1104975320	70688	18.23	15500	15850	15500	20300	10960	15650	15631.63	17.16	16342	18330	16990	15560	14220	12790	17660	14890	62	4650	500	10010	10	1	12398000	1950	524.33	0.79	12	0.57	30.00	19945.00	21600	20221206	-27.18	12450	20221026	26.35	20650	-23.83	20230119	13000	21.00	20230726	21600	-27.18	20221206	12450	26.35	20221026	1.50	N	115960	500	61 억	2127502	N	N	10	N	N
61	20231020	130700	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	15690	40	2	0.26	1015900080	65021	16.77	15500	15850	15500	20300	10960	15650	15624.04	17.16	14978	18330	16990	15560	14220	12790	17660	14890	62	4650	500	10010	10	1	12398000	1945	523.00	0.79	12	0.52	30.00	19945.00	21600	20221206	-27.36	12450	20221026	26.02	20650	-24.02	20230119	13000	20.69	20230726	21600	-27.36	20221206	12450	26.02	20221026	1.50	N	115960	500	61 억	2127502	N	N	10	N	N
62	20231020	120712	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	15630	-20	5	-0.13	968145110	61974	15.98	15500	15850	15500	20300	10960	15650	15621.64	17.16	13618	18330	16990	15560	14220	12790	17660	14890	62	4650	500	10010	10	1	12398000	1938	521.00	0.78	12	0.50	30.00	19945.00	21600	20221206	-27.64	12450	20221026	25.54	20650	-24.31	20230119	13000	20.23	20230726	21600	-27.64	20221206	12450	25.54	20221026	1.50	N	115960	500	61 억	2127502	N	N	10	N	N
63	20231020	110719	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	15690	40	2	0.26	757666060	48607	12.54	15500	15720	15500	20300	10960	15650	15587.14	17.16	8796	18330	16990	15560	14220	12790	17660	14890	62	4650	500	10010	10	1	12398000	1945	523.00	0.79	12	0.39	30.00	19945.00	21600	20221206	-27.36	12450	20221026	26.02	20650	-24.02	20230119	13000	20.69	20230726	21600	-27.36	20221206	12450	26.02	20221026	1.50	N	115960	500	61 억	2127502	N	N	10	N	N
64	20231020	100710	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	15660	10	2	0.06	494210260	31705	8.18	15500	15720	15500	20300	10960	15650	15587.08	17.16	3735	18330	16990	15560	14220	12790	17660	14890	62	4650	500	10010	10	1	12398000	1942	522.00	0.79	12	0.26	30.00	19945.00	21600	20221206	-27.50	12450	20221026	25.78	20650	-24.16	20230119	13000	20.46	20230726	21600	-27.50	20221206	12450	25.78	20221026	1.50	N	115960	500	61 억	2127502	N	N	10	N	N
65	20231020	090713	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	15550	-100	5	-0.64	84946540	5460	1.41	15500	15650	15500	20300	10960	15650	15551.69	17.16	1586	18330	16990	15560	14220	12790	17660	14890	62	4650	500	10010	10	1	12398000	1928	518.33	0.78	12	0.04	30.00	19945.00	21600	20221206	-28.01	12450	20221026	24.90	20650	-24.70	20230119	13000	19.62	20230726	21600	-28.01	20221206	12450	24.90	20221026	1.50	N	115960	500	61 억	2127502	N	N	10	N	N
66	20231019	160707	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	15650	1360	2	9.52	6075335740	386725	2665.05	14250	16900	14130	18570	10010	14290	15709.73	17.37	-23834	14703	14496	14393	14186	14083	14445	14135	62	4280	500	9140	10	1	12398000	1940	521.67	0.78	12	3.12	30.00	19945.00	21600	20221206	-27.55	12350	20221017	26.72	20650	-24.21	20230119	13000	20.38	20230726	21600	-27.55	20221206	12450	25.70	20221026	1.50	N	115960	500	61 억	2152973	N	N	10	N	N
67	20231019	150703	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	15550	1260	2	8.82	5838457690	371513	2560.22	14250	16900	14130	18570	10010	14290	15715.35	17.37	-25428	14703	14496	14393	14186	14083	14445	14135	62	4280	500	9140	10	1	12398000	1928	518.33	0.78	12	3.00	30.00	19945.00	21600	20221206	-28.01	12350	20221017	25.91	20650	-24.70	20230119	13000	19.62	20230726	21600	-28.01	20221206	12450	24.90	20221026	1.50	N	115960	500	61 억	2152973	N	N	0	N	N
68	20231019	140712	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	15550	1260	2	8.82	5019135810	318797	2196.93	14250	16900	14130	18570	10010	14290	15743.99	17.37	-30887	14703	14496	14393	14186	14083	14445	14135	62	4280	500	9140	10	1	12398000	1928	518.33	0.78	12	2.57	30.00	19945.00	21600	20221206	-28.01	12350	20221017	25.91	20650	-24.70	20230119	13000	19.62	20230726	21600	-28.01	20221206	12450	24.90	20221026	1.50	N	115960	500	61 억	2152973	N	N	0	N	N
69	20231019	130703	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	15640	1350	2	9.45	4404437900	279379	1925.29	14250	16900	14130	18570	10010	14290	15765.10	17.37	-25162	14703	14496	14393	14186	14083	14445	14135	62	4280	500	9140	10	1	12398000	1939	521.33	0.78	12	2.25	30.00	19945.00	21600	20221206	-27.59	12350	20221017	26.64	20650	-24.26	20230119	13000	20.31	20230726	21600	-27.59	20221206	12450	25.62	20221026	1.50	N	115960	500	61 억	2152973	N	N	0	N	N
70	20231019	120710	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	15600	1310	2	9.17	3990957380	253023	1743.66	14250	16900	14130	18570	10010	14290	15773.10	17.37	-38165	14703	14496	14393	14186	14083	14445	14135	62	4280	500	9140	10	1	12398000	1934	520.00	0.78	12	2.04	30.00	19945.00	21600	20221206	-27.78	12350	20221017	26.32	20650	-24.46	20230119	13000	20.00	20230726	21600	-27.78	20221206	12450	25.30	20221026	1.50	N	115960	500	61 억	2152973	N	N	0	N	N
71	20231019	110707	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	14280	-10	5	-0.07	77533390	5445	37.52	14250	14400	14130	18570	10010	14290	14239.37	17.37	-1285	14703	14496	14393	14186	14083	14445	14135	62	4280	500	9140	10	1	12398000	1770	476.00	0.72	12	0.04	30.00	19945.00	21600	20221206	-33.89	12350	20221017	15.63	20650	-30.85	20230119	13000	9.85	20230726	21600	-33.89	20221206	12450	14.70	20221026	1.50	N	115960	500	61 억	2152973	N	N	0	N	N
72	20231019	100701	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	14200	-90	5	-0.63	57694900	4054	27.94	14250	14300	14130	18570	10010	14290	14231.60	17.37	-1352	14703	14496	14393	14186	14083	14445	14135	62	4280	500	9140	10	1	12398000	1761	473.33	0.71	12	0.03	30.00	19945.00	21600	20221206	-34.26	12350	20221017	14.98	20650	-31.23	20230119	13000	9.23	20230726	21600	-34.26	20221206	12450	14.06	20221026	1.50	N	115960	500	61 억	2152973	N	N	0	N	N
73	20231019	090710	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	14240	-50	5	-0.35	9435760	661	4.56	14250	14300	14240	18570	10010	14290	14274.98	17.37	-236	14703	14496	14393	14186	14083	14445	14135	62	4280	500	9140	10	1	12398000	1765	474.67	0.71	12	0.01	30.00	19945.00	21600	20221206	-34.07	12350	20221017	15.30	20650	-31.04	20230119	13000	9.54	20230726	21600	-34.07	20221206	12450	14.38	20221026	1.50	N	115960	500	61 억	2152973	N	N	0	N	N
74	20231018	160712	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	14290	-70	5	-0.49	209718710	14511	68.54	14390	14600	14290	18660	10060	14360	14452.40	17.40	-3672	14880	14620	14470	14210	14060	14545	14135	62	4300	500	9190	10	1	12398000	1772	476.33	0.72	12	0.12	30.00	19945.00	21600	20221206	-33.84	12350	20221017	15.71	20650	-30.80	20230119	13000	9.92	20230726	21600	-33.84	20221206	12450	14.78	20221026	1.51	N	115960	500	61 억	2156739	N	N	0	N	N
75	20231018	150704	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	14350	-10	5	-0.07	198698720	13741	64.90	14390	14600	14330	18660	10060	14360	14460.28	17.40	-3558	14880	14620	14470	14210	14060	14545	14135	62	4300	500	9190	10	1	12398000	1779	478.33	0.72	12	0.11	30.00	19945.00	21600	20221206	-33.56	12350	20221017	16.19	20650	-30.51	20230119	13000	10.38	20230726	21600	-33.56	20221206	12450	15.26	20221026	1.51	N	115960	500	61 억	2156739	N	N	0	N	N
76	20231018	140655	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	14420	60	2	0.42	134499710	9281	43.84	14390	14600	14350	18660	10060	14360	14491.94	17.40	-2187	14880	14620	14470	14210	14060	14545	14135	62	4300	500	9190	10	1	12398000	1788	480.67	0.72	12	0.07	30.00	19945.00	21600	20221206	-33.24	12350	20221017	16.76	20650	-30.17	20230119	13000	10.92	20230726	21600	-33.24	20221206	12450	15.82	20221026	1.51	N	115960	500	61 억	2156739	N	N	0	N	N
77	20231018	130653	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	14470	110	2	0.77	104254430	7181	33.92	14390	14600	14390	18660	10060	14360	14518.09	17.40	-744	14880	14620	14470	14210	14060	14545	14135	62	4300	500	9190	10	1	12398000	1794	482.33	0.73	12	0.06	30.00	19945.00	21600	20221206	-33.01	12350	20221017	17.17	20650	-29.93	20230119	13000	11.31	20230726	21600	-33.01	20221206	12450	16.22	20221026	1.51	N	115960	500	61 억	2156739	N	N	0	N	N
78	20231018	120706	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	14490	130	2	0.91	94674260	6520	30.80	14390	14600	14390	18660	10060	14360	14520.59	17.40	-332	14880	14620	14470	14210	14060	14545	14135	62	4300	500	9190	10	1	12398000	1796	483.00	0.73	12	0.05	30.00	19945.00	21600	20221206	-32.92	12350	20221017	17.33	20650	-29.83	20230119	13000	11.46	20230726	21600	-32.92	20221206	12450	16.39	20221026	1.51	N	115960	500	61 억	2156739	N	N	0	N	N
79	20231018	110659	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	14570	210	2	1.46	81857560	5638	26.63	14390	14600	14390	18660	10060	14360	14518.90	17.40	343	14880	14620	14470	14210	14060	14545	14135	62	4300	500	9190	10	1	12398000	1806	485.67	0.73	12	0.05	30.00	19945.00	21600	20221206	-32.55	12350	20221017	17.98	20650	-29.44	20230119	13000	12.08	20230726	21600	-32.55	20221206	12450	17.03	20221026	1.51	N	115960	500	61 억	2156739	N	N	0	N	N
80	20231018	100705	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	14460	100	2	0.70	67343970	4634	21.89	14390	14600	14390	18660	10060	14360	14532.58	17.40	423	14880	14620	14470	14210	14060	14545	14135	62	4300	500	9190	10	1	12398000	1793	482.00	0.72	12	0.04	30.00	19945.00	21600	20221206	-33.06	12350	20221017	17.09	20650	-29.98	20230119	13000	11.23	20230726	21600	-33.06	20221206	12450	16.14	20221026	1.51	N	115960	500	61 억	2156739	N	N	0	N	N
81	20231018	090656	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	14480	120	2	0.84	5015360	347	1.64	14390	14480	14390	18660	10060	14360	14453.49	17.40	22	14880	14620	14470	14210	14060	14545	14135	62	4300	500	9190	10	1	12398000	1795	482.67	0.73	12	0.00	30.00	19945.00	21600	20221206	-32.96	12350	20221017	17.25	20650	-29.88	20230119	13000	11.38	20230726	21600	-32.96	20221206	12450	16.31	20221026	1.51	N	115960	500	61 억	2156739	N	N	0	N	N
82	20231017	160700	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	14360	-100	5	-0.69	301863640	20905	79.38	14480	14730	14320	18790	10130	14460	14439.78	17.37	3321	15426	14942	14546	14062	13666	14745	13865	62	4330	500	9250	10	1	12398000	1780	478.67	0.72	12	0.17	30.00	19945.00	21600	20221206	-33.52	12350	20221017	16.28	20650	-30.46	20230119	13000	10.46	20230726	21600	-33.52	20221206	12350	16.28	20221017	1.56	N	115960	500	61 억	2153364	N	N	8	N	N
83	20231017	150704	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	14370	-90	5	-0.62	281973040	19521	74.12	14480	14730	14320	18790	10130	14460	14444.60	17.37	3009	15426	14942	14546	14062	13666	14745	13865	62	4330	500	9250	10	1	12398000	1782	479.00	0.72	12	0.16	30.00	19945.00	21600	20221206	-33.47	12350	20221017	16.36	20650	-30.41	20230119	13000	10.54	20230726	21600	-33.47	20221206	12350	16.36	20221017	1.56	N	115960	500	61 억	2153364	N	N	8	N	N
84	20231017	140705	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	14350	-110	5	-0.76	223828700	15470	58.74	14480	14730	14320	18790	10130	14460	14468.56	17.37	2073	15426	14942	14546	14062	13666	14745	13865	62	4330	500	9250	10	1	12398000	1779	478.33	0.72	12	0.12	30.00	19945.00	21600	20221206	-33.56	12350	20221017	16.19	20650	-30.51	20230119	13000	10.38	20230726	21600	-33.56	20221206	12350	16.19	20221017	1.56	N	115960	500	61 억	2153364	N	N	8	N	N
85	20231017	130659	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	14430	-30	5	-0.21	170873880	11785	44.75	14480	14730	14320	18790	10130	14460	14499.27	17.37	2100	15426	14942	14546	14062	13666	14745	13865	62	4330	500	9250	10	1	12398000	1789	481.00	0.72	12	0.10	30.00	19945.00	21600	20221206	-33.19	12350	20221017	16.84	20650	-30.12	20230119	13000	11.00	20230726	21600	-33.19	20221206	12350	16.84	20221017	1.56	N	115960	500	61 억	2153364	N	N	8	N	N
86	20231017	120703	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	14500	40	2	0.28	143606230	9904	37.61	14480	14730	14320	18790	10130	14460	14499.82	17.37	2126	15426	14942	14546	14062	13666	14745	13865	62	4330	500	9250	10	1	12398000	1798	483.33	0.73	12	0.08	30.00	19945.00	21600	20221206	-32.87	12350	20221017	17.41	20650	-29.78	20230119	13000	11.54	20230726	21600	-32.87	20221206	12350	17.41	20221017	1.56	N	115960	500	61 억	2153364	N	N	8	N	N
87	20231017	110655	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	14550	90	2	0.62	112551800	7772	29.51	14480	14730	14320	18790	10130	14460	14481.70	17.37	2249	15426	14942	14546	14062	13666	14745	13865	62	4330	500	9250	10	1	12398000	1804	485.00	0.73	12	0.06	30.00	19945.00	21600	20221206	-32.64	12350	20221017	17.81	20650	-29.54	20230119	13000	11.92	20230726	21600	-32.64	20221206	12350	17.81	20221017	1.56	N	115960	500	61 억	2153364	N	N	8	N	N
88	20231017	100650	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	14500	40	2	0.28	89976550	6211	23.58	14480	14730	14320	18790	10130	14460	14486.64	17.37	1834	15426	14942	14546	14062	13666	14745	13865	62	4330	500	9250	10	1	12398000	1798	483.33	0.73	12	0.05	30.00	19945.00	21600	20221206	-32.87	12350	20221017	17.41	20650	-29.78	20230119	13000	11.54	20230726	21600	-32.87	20221206	12350	17.41	20221017	1.56	N	115960	500	61 억	2153364	N	N	8	N	N
89	20231017	090656	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	14540	80	2	0.55	2754680	190	0.72	14480	14540	14480	18790	10130	14460	14498.32	17.37	11	15426	14942	14546	14062	13666	14745	13865	62	4330	500	9250	10	1	12398000	1803	484.67	0.73	12	0.00	30.00	19945.00	21600	20221206	-32.69	12350	20221017	17.73	20650	-29.59	20230119	13000	11.85	20230726	21600	-32.69	20221206	12350	17.73	20221017	1.56	N	115960	500	61 억	2153364	N	N	8	N	N
90	20231016	160657	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	14460	-570	5	-3.79	377853610	26167	165.33	14660	15030	14150	19530	10530	15030	14440.08	17.39	-2765	15363	15196	15063	14896	14763	15130	14830	62	4500	500	9610	10	1	12398000	1793	482.00	0.72	12	0.21	30.00	19945.00	21600	20221206	-33.06	12350	20221017	17.09	20650	-29.98	20230119	13000	11.23	20230726	21600	-33.06	20221206	12350	17.09	20221017	1.55	N	115960	500	61 억	2156128	N	N	8	N	N
91	20231016	150658	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	14390	-640	5	-4.26	355468680	24614	155.52	14660	15030	14150	19530	10530	15030	14441.73	17.39	-2790	15363	15196	15063	14896	14763	15130	14830	62	4500	500	9610	10	1	12398000	1784	479.67	0.72	12	0.20	30.00	19945.00	21600	20221206	-33.38	12350	20221017	16.52	20650	-30.31	20230119	13000	10.69	20230726	21600	-33.38	20221206	12350	16.52	20221017	1.55	N	115960	500	61 억	2156128	N	N	0	N	N
92	20231016	140658	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	14260	-770	5	-5.12	278700350	19215	121.41	14660	15030	14150	19530	10530	15030	14504.31	17.39	-3216	15363	15196	15063	14896	14763	15130	14830	62	4500	500	9610	10	1	12398000	1768	475.33	0.71	12	0.15	30.00	19945.00	21600	20221206	-33.98	12350	20221017	15.47	20650	-30.94	20230119	13000	9.69	20230726	21600	-33.98	20221206	12350	15.47	20221017	1.55	N	115960	500	61 억	2156128	N	N	0	N	N
93	20231016	130653	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	14420	-610	5	-4.06	193119920	13244	83.68	14660	15030	14410	19530	10530	15030	14581.69	17.39	-509	15363	15196	15063	14896	14763	15130	14830	62	4500	500	9610	10	1	12398000	1788	480.67	0.72	12	0.11	30.00	19945.00	21600	20221206	-33.24	12350	20221017	16.76	20650	-30.17	20230119	13000	10.92	20230726	21600	-33.24	20221206	12350	16.76	20221017	1.55	N	115960	500	61 억	2156128	N	N	0	N	N
94	20231016	120653	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	14430	-600	5	-3.99	160357510	10972	69.32	14660	15030	14430	19530	10530	15030	14615.16	17.39	61	15363	15196	15063	14896	14763	15130	14830	62	4500	500	9610	10	1	12398000	1789	481.00	0.72	12	0.09	30.00	19945.00	21600	20221206	-33.19	12350	20221017	16.84	20650	-30.12	20230119	13000	11.00	20230726	21600	-33.19	20221206	12350	16.84	20221017	1.55	N	115960	500	61 억	2156128	N	N	0	N	N
95	20231016	110649	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	14530	-500	5	-3.33	101700110	6924	43.75	14660	15030	14530	19530	10530	15030	14688.06	17.39	302	15363	15196	15063	14896	14763	15130	14830	62	4500	500	9610	10	1	12398000	1801	484.33	0.73	12	0.06	30.00	19945.00	21600	20221206	-32.73	12350	20221017	17.65	20650	-29.64	20230119	13000	11.77	20230726	21600	-32.73	20221206	12350	17.65	20221017	1.55	N	115960	500	61 억	2156128	N	N	0	N	N
96	20231016	100646	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	14720	-310	5	-2.06	49354630	3346	21.14	14660	15030	14660	19530	10530	15030	14750.34	17.39	943	15363	15196	15063	14896	14763	15130	14830	62	4500	500	9610	10	1	12398000	1825	490.67	0.74	12	0.03	30.00	19945.00	21600	20221206	-31.85	12350	20221017	19.19	20650	-28.72	20230119	13000	13.23	20230726	21600	-31.85	20221206	12350	19.19	20221017	1.55	N	115960	500	61 억	2156128	N	N	0	N	N
97	20231016	090649	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	15000	-30	5	-0.20	4118680	280	1.77	14660	15030	14660	19530	10530	15030	14709.57	17.39	0	15363	15196	15063	14896	14763	15130	14830	62	4500	500	9610	10	1	12398000	1860	500.00	0.75	12	0.00	30.00	19945.00	21600	20221206	-30.56	12350	20221017	21.46	20650	-27.36	20230119	13000	15.38	20230726	21600	-30.56	20221206	12350	21.46	20221017	1.55	N	115960	500	61 억	2156128	N	N	0	N	N
98	20231012	160708	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	15220	100	2	0.66	189332860	12497	71.14	15000	15320	14980	19650	10590	15120	15150.25	17.41	-2879	15886	15502	15006	14622	14126	15695	14815	62	4530	500	9670	10	1	12398000	1887	507.33	0.76	12	0.10	30.00	19945.00	21600	20221206	-29.54	12350	20221017	23.24	20650	-26.30	20230119	13000	17.08	20230726	21600	-29.54	20221206	12350	23.24	20221017	1.59	N	115960	500	61 억	2158156	N	N	88	N	N
99	20231012	150653	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	15070	-50	5	-0.33	160633200	10604	60.37	15000	15320	14980	19650	10590	15120	15148.36	17.41	-2819	15886	15502	15006	14622	14126	15695	14815	62	4530	500	9670	10	1	12398000	1868	502.33	0.76	12	0.09	30.00	19945.00	21600	20221206	-30.23	12350	20221017	22.02	20650	-27.02	20230119	13000	15.92	20230726	21600	-30.23	20221206	12350	22.02	20221017	1.59	N	115960	500	61 억	2158156	N	N	88	N	N
100	20231012	140652	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	15040	-80	5	-0.53	114084670	7505	42.72	15000	15320	15000	19650	10590	15120	15201.16	17.41	-2928	15886	15502	15006	14622	14126	15695	14815	62	4530	500	9670	10	1	12398000	1865	501.33	0.75	12	0.06	30.00	19945.00	21600	20221206	-30.37	12350	20221017	21.78	20650	-27.17	20230119	13000	15.69	20230726	21600	-30.37	20221206	12350	21.78	20221017	1.59	N	115960	500	61 억	2158156	N	N	88	N	N
101	20231012	130653	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	15130	10	2	0.07	96525880	6340	36.09	15000	15320	15000	19650	10590	15120	15224.90	17.41	-2334	15886	15502	15006	14622	14126	15695	14815	62	4530	500	9670	10	1	12398000	1876	504.33	0.76	12	0.05	30.00	19945.00	21600	20221206	-29.95	12350	20221017	22.51	20650	-26.73	20230119	13000	16.38	20230726	21600	-29.95	20221206	12350	22.51	20221017	1.59	N	115960	500	61 억	2158156	N	N	88	N	N
102	20231012	120701	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	15310	190	2	1.26	51476210	3376	19.22	15000	15320	15000	19650	10590	15120	15247.69	17.41	-546	15886	15502	15006	14622	14126	15695	14815	62	4530	500	9670	10	1	12398000	1898	510.33	0.77	12	0.03	30.00	19945.00	21600	20221206	-29.12	12350	20221017	23.97	20650	-25.86	20230119	13000	17.77	20230726	21600	-29.12	20221206	12350	23.97	20221017	1.59	N	115960	500	61 억	2158156	N	N	88	N	N
103	20231012	110701	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	15280	160	2	1.06	34939800	2295	13.07	15000	15310	15000	19650	10590	15120	15224.31	17.41	-479	15886	15502	15006	14622	14126	15695	14815	62	4530	500	9670	10	1	12398000	1894	509.33	0.77	12	0.02	30.00	19945.00	21600	20221206	-29.26	12350	20221017	23.72	20650	-26.00	20230119	13000	17.54	20230726	21600	-29.26	20221206	12350	23.72	20221017	1.59	N	115960	500	61 억	2158156	N	N	88	N	N
104	20231012	100656	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	15300	180	2	1.19	30655030	2014	11.47	15000	15310	15000	19650	10590	15120	15220.97	17.41	-486	15886	15502	15006	14622	14126	15695	14815	62	4530	500	9670	10	1	12398000	1897	510.00	0.77	12	0.02	30.00	19945.00	21600	20221206	-29.17	12350	20221017	23.89	20650	-25.91	20230119	13000	17.69	20230726	21600	-29.17	20221206	12350	23.89	20221017	1.59	N	115960	500	61 억	2158156	N	N	88	N	N
105	20231012	090701	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	15160	40	2	0.26	2257030	150	0.85	15000	15180	15000	19650	10590	15120	15046.87	17.41	-9	15886	15502	15006	14622	14126	15695	14815	62	4530	500	9670	10	1	12398000	1880	505.33	0.76	12	0.00	30.00	19945.00	21600	20221206	-29.81	12350	20221017	22.75	20650	-26.59	20230119	13000	16.62	20230726	21600	-29.81	20221206	12350	22.75	20221017	1.59	N	115960	500	61 억	2158156	N	N	88	N	N
106	20231011	160652	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	15120	700	2	4.85	265304390	17448	172.07	14510	15390	14510	18740	10100	14420	15205.55	17.41	-587	15240	14830	14610	14200	13980	14720	14090	62	4320	500	9220	10	1	12398000	1875	504.00	0.76	12	0.14	30.00	19945.00	21600	20221206	-30.00	12350	20221017	22.43	20650	-26.78	20230119	13000	16.31	20230726	21600	-30.00	20221206	12350	22.43	20221017	1.61	N	115960	500	61 억	2158637	N	N	88	N	N
107	20231011	150655	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	15170	750	2	5.20	249763250	16421	161.94	14510	15390	14510	18740	10100	14420	15209.99	17.41	-468	15240	14830	14610	14200	13980	14720	14090	62	4320	500	9220	10	1	12398000	1881	505.67	0.76	12	0.13	30.00	19945.00	21600	20221206	-29.77	12350	20221017	22.83	20650	-26.54	20230119	13000	16.69	20230726	21600	-29.77	20221206	12350	22.83	20221017	1.61	N	115960	500	61 억	2158637	N	N	124	N	N
108	20231011	140659	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	15210	790	2	5.48	235128840	15458	152.45	14510	15390	14510	18740	10100	14420	15210.82	17.41	-248	15240	14830	14610	14200	13980	14720	14090	62	4320	500	9220	10	1	12398000	1886	507.00	0.76	12	0.12	30.00	19945.00	21600	20221206	-29.58	12350	20221017	23.16	20650	-26.34	20230119	13000	17.00	20230726	21600	-29.58	20221206	12350	23.16	20221017	1.61	N	115960	500	61 억	2158637	N	N	124	N	N
109	20231011	130649	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	15240	820	2	5.69	226833270	14913	147.07	14510	15390	14510	18740	10100	14420	15210.44	17.41	-248	15240	14830	14610	14200	13980	14720	14090	62	4320	500	9220	10	1	12398000	1889	508.00	0.76	12	0.12	30.00	19945.00	21600	20221206	-29.44	12350	20221017	23.40	20650	-26.20	20230119	13000	17.23	20230726	21600	-29.44	20221206	12350	23.40	20221017	1.61	N	115960	500	61 억	2158637	N	N	124	N	N
110	20231011	120704	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	15240	820	2	5.69	214495620	14104	139.09	14510	15390	14510	18740	10100	14420	15208.14	17.41	-180	15240	14830	14610	14200	13980	14720	14090	62	4320	500	9220	10	1	12398000	1889	508.00	0.76	12	0.11	30.00	19945.00	21600	20221206	-29.44	12350	20221017	23.40	20650	-26.20	20230119	13000	17.23	20230726	21600	-29.44	20221206	12350	23.40	20221017	1.61	N	115960	500	61 억	2158637	N	N	124	N	N
111	20231011	110657	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	15260	840	2	5.83	207693560	13658	134.69	14510	15390	14510	18740	10100	14420	15206.73	17.41	-126	15240	14830	14610	14200	13980	14720	14090	62	4320	500	9220	10	1	12398000	1892	508.67	0.77	12	0.11	30.00	19945.00	21600	20221206	-29.35	12350	20221017	23.56	20650	-26.10	20230119	13000	17.38	20230726	21600	-29.35	20221206	12350	23.56	20221017	1.61	N	115960	500	61 억	2158637	N	N	124	N	N
112	20231011	100653	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	15240	820	2	5.69	192791660	12682	125.07	14510	15390	14510	18740	10100	14420	15201.99	17.41	-162	15240	14830	14610	14200	13980	14720	14090	62	4320	500	9220	10	1	12398000	1889	508.00	0.76	12	0.10	30.00	19945.00	21600	20221206	-29.44	12350	20221017	23.40	20650	-26.20	20230119	13000	17.23	20230726	21600	-29.44	20221206	12350	23.40	20221017	1.61	N	115960	500	61 억	2158637	N	N	124	N	N
113	20231011	090658	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	14790	370	2	2.57	16999710	1153	11.37	14510	15300	14510	18740	10100	14420	14743.89	17.41	492	15240	14830	14610	14200	13980	14720	14090	62	4320	500	9220	10	1	12398000	1834	493.00	0.74	12	0.01	30.00	19945.00	21600	20221206	-31.53	12350	20221017	19.76	20650	-28.38	20230119	13000	13.77	20230726	21600	-31.53	20221206	12350	19.76	20221017	1.61	N	115960	500	61 억	2158637	N	N	124	N	N
114	20231010	160649	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	14420	-500	5	-3.35	146872350	10000	62.18	14790	15020	14390	19390	10450	14920	14688.60	17.43	-2174	15433	15176	14703	14446	13973	15305	14575	62	4470	500	9540	10	1	12398000	1788	480.67	0.72	12	0.08	30.00	19945.00	21600	20221206	-33.24	12350	20221017	16.76	20650	-30.17	20230119	13000	10.92	20230726	21600	-33.24	20221206	12350	16.76	20221017	1.62	N	115960	500	61 억	2161115	N	N	124	N	N
115	20231010	150648	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	14630	-290	5	-1.94	136293720	9268	57.63	14790	15020	14390	19390	10450	14920	14705.84	17.43	-2043	15433	15176	14703	14446	13973	15305	14575	62	4470	500	9540	10	1	12398000	1814	487.67	0.73	12	0.07	30.00	19945.00	21600	20221206	-32.27	12350	20221017	18.46	20650	-29.15	20230119	13000	12.54	20230726	21600	-32.27	20221206	12350	18.46	20221017	1.62	N	115960	500	61 억	2161115	N	N	18	N	N
116	20231010	140652	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	14530	-390	5	-2.61	97419590	6587	40.96	14790	15020	14530	19390	10450	14920	14789.68	17.43	-1580	15433	15176	14703	14446	13973	15305	14575	62	4470	500	9540	10	1	12398000	1801	484.33	0.73	12	0.05	30.00	19945.00	21600	20221206	-32.73	12350	20221017	17.65	20650	-29.64	20230119	13000	11.77	20230726	21600	-32.73	20221206	12350	17.65	20221017	1.62	N	115960	500	61 억	2161115	N	N	18	N	N
117	20231010	130644	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	14650	-270	5	-1.81	77094710	5195	32.30	14790	15020	14650	19390	10450	14920	14840.18	17.43	-738	15433	15176	14703	14446	13973	15305	14575	62	4470	500	9540	10	1	12398000	1816	488.33	0.73	12	0.04	30.00	19945.00	21600	20221206	-32.18	12350	20221017	18.62	20650	-29.06	20230119	13000	12.69	20230726	21600	-32.18	20221206	12350	18.62	20221017	1.62	N	115960	500	61 억	2161115	N	N	18	N	N
118	20231010	120643	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	14850	-70	5	-0.47	54954810	3692	22.96	14790	15020	14790	19390	10450	14920	14884.83	17.43	7	15433	15176	14703	14446	13973	15305	14575	62	4470	500	9540	10	1	12398000	1841	495.00	0.74	12	0.03	30.00	19945.00	21600	20221206	-31.25	12350	20221017	20.24	20650	-28.09	20230119	13000	14.23	20230726	21600	-31.25	20221206	12350	20.24	20221017	1.62	N	115960	500	61 억	2161115	N	N	18	N	N
119	20231010	110634	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	14970	50	2	0.34	46358600	3114	19.36	14790	15020	14790	19390	10450	14920	14887.15	17.43	87	15433	15176	14703	14446	13973	15305	14575	62	4470	500	9540	10	1	12398000	1856	499.00	0.75	12	0.03	30.00	19945.00	21600	20221206	-30.69	12350	20221017	21.21	20650	-27.51	20230119	13000	15.15	20230726	21600	-30.69	20221206	12350	21.21	20221017	1.62	N	115960	500	61 억	2161115	N	N	18	N	N
120	20231010	100638	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	14910	-10	5	-0.07	41336470	2778	17.27	14790	15020	14790	19390	10450	14920	14879.94	17.43	249	15433	15176	14703	14446	13973	15305	14575	62	4470	500	9540	10	1	12398000	1849	497.00	0.75	12	0.02	30.00	19945.00	21600	20221206	-30.97	12350	20221017	20.73	20650	-27.80	20230119	13000	14.69	20230726	21600	-30.97	20221206	12350	20.73	20221017	1.62	N	115960	500	61 억	2161115	N	N	18	N	N
121	20231010	090633	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	14900	-20	5	-0.13	6316880	427	2.65	14790	14910	14790	19390	10450	14920	14793.63	17.43	28	15433	15176	14703	14446	13973	15305	14575	62	4470	500	9540	10	1	12398000	1847	496.67	0.75	12	0.00	30.00	19945.00	21600	20221206	-31.02	12350	20221017	20.65	20650	-27.85	20230119	13000	14.62	20230726	21600	-31.02	20221206	12350	20.65	20221017	1.62	N	115960	500	61 억	2161115	N	N	18	N	N
122	20231006	160641	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	14920	400	2	2.75	235833960	16046	146.06	14230	14960	14230	18870	10170	14520	14696.96	17.42	1306	15333	14926	14713	14306	14093	14820	14200	62	4350	500	9290	10	1	12398000	1850	497.33	0.75	12	0.13	30.00	19945.00	21600	20221206	-30.93	12350	20221017	20.81	20650	-27.75	20230119	13000	14.77	20230726	21600	-30.93	20221206	12350	20.81	20221017	1.66	N	115960	500	61 억	2159687	N	N	18	N	N
123	20231006	150632	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	14940	420	2	2.89	216400560	14744	134.21	14230	14940	14230	18870	10170	14520	14677.19	17.42	1137	15333	14926	14713	14306	14093	14820	14200	62	4350	500	9290	10	1	12398000	1852	498.00	0.75	12	0.12	30.00	19945.00	21600	20221206	-30.83	12350	20221017	20.97	20650	-27.65	20230119	13000	14.92	20230726	21600	-30.83	20221206	12350	20.97	20221017	1.66	N	115960	500	61 억	2159687	N	N	43	N	N
124	20231006	140633	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	14800	280	2	1.93	182743530	12485	113.64	14230	14880	14230	18870	10170	14520	14637.05	17.42	988	15333	14926	14713	14306	14093	14820	14200	62	4350	500	9290	10	1	12398000	1835	493.33	0.74	12	0.10	30.00	19945.00	21600	20221206	-31.48	12350	20221017	19.84	20650	-28.33	20230119	13000	13.85	20230726	21600	-31.48	20221206	12350	19.84	20221017	1.66	N	115960	500	61 억	2159687	N	N	43	N	N
125	20231006	130625	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	14820	300	2	2.07	176531820	12066	109.83	14230	14880	14230	18870	10170	14520	14630.52	17.42	988	15333	14926	14713	14306	14093	14820	14200	62	4350	500	9290	10	1	12398000	1837	494.00	0.74	12	0.10	30.00	19945.00	21600	20221206	-31.39	12350	20221017	20.00	20650	-28.23	20230119	13000	14.00	20230726	21600	-31.39	20221206	12350	20.00	20221017	1.66	N	115960	500	61 억	2159687	N	N	43	N	N
126	20231006	120624	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	14740	220	2	1.52	135594600	9298	84.63	14230	14780	14230	18870	10170	14520	14583.20	17.42	691	15333	14926	14713	14306	14093	14820	14200	62	4350	500	9290	10	1	12398000	1827	491.33	0.74	12	0.07	30.00	19945.00	21600	20221206	-31.76	12350	20221017	19.35	20650	-28.62	20230119	13000	13.38	20230726	21600	-31.76	20221206	12350	19.35	20221017	1.66	N	115960	500	61 억	2159687	N	N	43	N	N
127	20231006	110619	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	14650	130	2	0.90	98147390	6749	61.43	14230	14780	14230	18870	10170	14520	14542.51	17.42	948	15333	14926	14713	14306	14093	14820	14200	62	4350	500	9290	10	1	12398000	1816	488.33	0.73	12	0.05	30.00	19945.00	21600	20221206	-32.18	12350	20221017	18.62	20650	-29.06	20230119	13000	12.69	20230726	21600	-32.18	20221206	12350	18.62	20221017	1.66	N	115960	500	61 억	2159687	N	N	43	N	N
128	20231006	100624	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	14650	130	2	0.90	72162790	4983	45.36	14230	14780	14230	18870	10170	14520	14481.80	17.42	911	15333	14926	14713	14306	14093	14820	14200	62	4350	500	9290	10	1	12398000	1816	488.33	0.73	12	0.04	30.00	19945.00	21600	20221206	-32.18	12350	20221017	18.62	20650	-29.06	20230119	13000	12.69	20230726	21600	-32.18	20221206	12350	18.62	20221017	1.66	N	115960	500	61 억	2159687	N	N	43	N	N
129	20231006	090620	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	14780	260	2	1.79	36839150	2564	23.34	14230	14780	14230	18870	10170	14520	14367.84	17.42	-98	15333	14926	14713	14306	14093	14820	14200	62	4350	500	9290	10	1	12398000	1832	492.67	0.74	12	0.02	30.00	19945.00	21600	20221206	-31.57	12350	20221017	19.68	20650	-28.43	20230119	13000	13.69	20230726	21600	-31.57	20221206	12350	19.68	20221017	1.66	N	115960	500	61 억	2159687	N	N	43	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History