KissMeData/018290/price/prices-20231001.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

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	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	160330	57	100.00	KOSDAQ	화학	N	N	N	N	N	17300	150	2	0.87	12667640960	722341	138.47	17080	18250	17030	22250	12010	17150	17537.00	6.06	-58096	18070	17610	17100	16640	16130	17840	16870	179	5100	500	11660	10	1	35798007	6193	53.56	5.48	12	2.02	323.00	3158.00	20900	20230926	-17.22	5030	20221031	243.94	20900	-17.22	20230926	5050	242.57	20230314	20900	-17.22	20230926	5030	243.94	20221031	8.88	N	018290	500	178 억	2170761	N	N	1403	N	N
3	20231031	150335	57	100.00	KOSDAQ	화학	N	N	N	N	N	17130	-20	5	-0.12	11600472100	660945	126.70	17080	18250	17030	22250	12010	17150	17551.39	6.06	-35102	18070	17610	17100	16640	16130	17840	16870	179	5100	500	11660	10	1	35798007	6132	53.03	5.42	12	1.85	323.00	3158.00	20900	20230926	-18.04	5030	20221031	240.56	20900	-18.04	20230926	5050	239.21	20230314	20900	-18.04	20230926	5030	240.56	20221031	8.88	N	018290	500	178 억	2170761	N	N	147	N	N
4	20231031	140337	57	100.00	KOSDAQ	화학	N	N	N	N	N	17120	-30	5	-0.17	10953428760	623304	119.48	17080	18250	17030	22250	12010	17150	17573.23	6.06	-33076	18070	17610	17100	16640	16130	17840	16870	179	5100	500	11660	10	1	35798007	6129	53.00	5.42	12	1.74	323.00	3158.00	20900	20230926	-18.09	5030	20221031	240.36	20900	-18.09	20230926	5050	239.01	20230314	20900	-18.09	20230926	5030	240.36	20221031	8.88	N	018290	500	178 억	2170761	N	N	147	N	N
5	20231031	130335	57	100.00	KOSDAQ	화학	N	N	N	N	N	17290	140	2	0.82	10253988630	582653	111.69	17080	18250	17030	22250	12010	17150	17598.85	6.06	-23296	18070	17610	17100	16640	16130	17840	16870	179	5100	500	11660	10	1	35798007	6189	53.53	5.47	12	1.63	323.00	3158.00	20900	20230926	-17.27	5030	20221031	243.74	20900	-17.27	20230926	5050	242.38	20230314	20900	-17.27	20230926	5030	243.74	20221031	8.88	N	018290	500	178 억	2170761	N	N	147	N	N
6	20231031	120330	57	100.00	KOSDAQ	화학	N	N	N	N	N	17180	30	2	0.17	9267024520	525086	100.66	17080	18250	17080	22250	12010	17150	17648.66	6.06	-16572	18070	17610	17100	16640	16130	17840	16870	179	5100	500	11660	10	1	35798007	6150	53.19	5.44	12	1.47	323.00	3158.00	20900	20230926	-17.80	5030	20221031	241.55	20900	-17.80	20230926	5050	240.20	20230314	20900	-17.80	20230926	5030	241.55	20221031	8.88	N	018290	500	178 억	2170761	N	N	147	N	N
7	20231031	110341	57	100.00	KOSDAQ	화학	N	N	N	N	N	17200	50	2	0.29	8557272160	483943	92.77	17080	18250	17080	22250	12010	17150	17682.48	6.06	-3055	18070	17610	17100	16640	16130	17840	16870	179	5100	500	11660	10	1	35798007	6157	53.25	5.45	12	1.35	323.00	3158.00	20900	20230926	-17.70	5030	20221031	241.95	20900	-17.70	20230926	5050	240.59	20230314	20900	-17.70	20230926	5030	241.95	20221031	8.88	N	018290	500	178 억	2170761	N	N	147	N	N
8	20231031	100337	57	100.00	KOSDAQ	화학	N	N	N	N	N	17560	410	2	2.39	6950516740	391242	75.00	17080	18250	17080	22250	12010	17150	17765.38	6.06	40647	18070	17610	17100	16640	16130	17840	16870	179	5100	500	11660	10	1	35798007	6286	54.37	5.56	12	1.09	323.00	3158.00	20900	20230926	-15.98	5030	20221031	249.11	20900	-15.98	20230926	5050	247.72	20230314	20900	-15.98	20230926	5030	249.11	20221031	8.88	N	018290	500	178 억	2170761	N	N	147	N	N
9	20231031	090333	57	100.00	KOSDAQ	화학	N	N	N	N	N	17290	140	2	0.82	255748160	14800	2.84	17080	17450	17080	22250	12010	17150	17280.97	6.06	-5285	18070	17610	17100	16640	16130	17840	16870	179	5100	500	11660	10	1	35798007	6189	53.53	5.47	12	0.04	323.00	3158.00	20900	20230926	-17.27	5030	20221031	243.74	20900	-17.27	20230926	5050	242.38	20230314	20900	-17.27	20230926	5030	243.74	20221031	8.88	N	018290	500	178 억	2170761	N	N	147	N	N
10	20231030	160331	57	100.00	KOSDAQ	화학	N	N	N	N	N	17150	260	2	1.54	8880563540	521075	83.33	16890	17560	16590	21950	11830	16890	17042.76	5.68	93957	18970	17930	17410	16370	15850	17670	16110	179	5060	500	11480	10	1	35798007	6139	53.10	5.43	12	1.46	323.00	3158.00	20900	20230926	-17.94	5030	20221031	240.95	20900	-17.94	20230926	5050	239.60	20230314	20900	-17.94	20230926	5030	240.95	20221031	8.95	N	018290	500	178 억	2032673	N	N	147	N	N
11	20231030	150325	57	100.00	KOSDAQ	화학	N	N	N	N	N	17060	170	2	1.01	8550051070	501717	80.24	16890	17560	16590	21950	11830	16890	17041.59	5.68	80907	18970	17930	17410	16370	15850	17670	16110	179	5060	500	11480	10	1	35798007	6107	52.82	5.40	12	1.40	323.00	3158.00	20900	20230926	-18.37	5030	20221031	239.17	20900	-18.37	20230926	5050	237.82	20230314	20900	-18.37	20230926	5030	239.17	20221031	8.95	N	018290	500	178 억	2032673	N	N	1731	N	N
12	20231030	140326	57	100.00	KOSDAQ	화학	N	N	N	N	N	17090	200	2	1.18	8149046250	478237	76.48	16890	17560	16590	21950	11830	16890	17039.77	5.68	78051	18970	17930	17410	16370	15850	17670	16110	179	5060	500	11480	10	1	35798007	6118	52.91	5.41	12	1.34	323.00	3158.00	20900	20230926	-18.23	5030	20221031	239.76	20900	-18.23	20230926	5050	238.42	20230314	20900	-18.23	20230926	5030	239.76	20221031	8.95	N	018290	500	178 억	2032673	N	N	1731	N	N
13	20231030	130325	57	100.00	KOSDAQ	화학	N	N	N	N	N	17180	290	2	1.72	7497202850	440158	70.39	16890	17560	16590	21950	11830	16890	17032.99	5.68	72108	18970	17930	17410	16370	15850	17670	16110	179	5060	500	11480	10	1	35798007	6150	53.19	5.44	12	1.23	323.00	3158.00	20900	20230926	-17.80	5030	20221031	241.55	20900	-17.80	20230926	5050	240.20	20230314	20900	-17.80	20230926	5030	241.55	20221031	8.95	N	018290	500	178 억	2032673	N	N	1731	N	N
14	20231030	120321	57	100.00	KOSDAQ	화학	N	N	N	N	N	16960	70	2	0.41	6862303470	403025	64.45	16890	17560	16590	21950	11830	16890	17027.00	5.68	52418	18970	17930	17410	16370	15850	17670	16110	179	5060	500	11480	10	1	35798007	6071	52.51	5.37	12	1.13	323.00	3158.00	20900	20230926	-18.85	5030	20221031	237.18	20900	-18.85	20230926	5050	235.84	20230314	20900	-18.85	20230926	5030	237.18	20221031	8.95	N	018290	500	178 억	2032673	N	N	1731	N	N
15	20231030	110322	57	100.00	KOSDAQ	화학	N	N	N	N	N	16930	40	2	0.24	6042143830	354651	56.72	16890	17560	16590	21950	11830	16890	17036.88	5.68	33707	18970	17930	17410	16370	15850	17670	16110	179	5060	500	11480	10	1	35798007	6061	52.41	5.36	12	0.99	323.00	3158.00	20900	20230926	-19.00	5030	20221031	236.58	20900	-19.00	20230926	5050	235.25	20230314	20900	-19.00	20230926	5030	236.58	20221031	8.95	N	018290	500	178 억	2032673	N	N	1731	N	N
16	20231030	100323	57	100.00	KOSDAQ	화학	N	N	N	N	N	16860	-30	5	-0.18	4449160860	260298	41.63	16890	17560	16590	21950	11830	16890	17092.59	5.68	25340	18970	17930	17410	16370	15850	17670	16110	179	5060	500	11480	10	1	35798007	6036	52.20	5.34	12	0.73	323.00	3158.00	20900	20230926	-19.33	5030	20221031	235.19	20900	-19.33	20230926	5050	233.86	20230314	20900	-19.33	20230926	5030	235.19	20221031	8.95	N	018290	500	178 억	2032673	N	N	1731	N	N
17	20231030	090320	57	100.00	KOSDAQ	화학	N	N	N	N	N	16780	-110	5	-0.65	268421300	15955	2.55	16890	16890	16630	21950	11830	16890	16823.54	5.68	9	18970	17930	17410	16370	15850	17670	16110	179	5060	500	11480	10	1	35798007	6007	51.95	5.31	12	0.04	323.00	3158.00	20900	20230926	-19.71	5030	20221031	233.60	20900	-19.71	20230926	5050	232.28	20230314	20900	-19.71	20230926	5030	233.60	20221031	8.95	N	018290	500	178 억	2032673	N	N	1731	N	N
18	20231027	160305	57	100.00	KOSDAQ	화학	N	N	N	N	N	16890	-1070	5	-5.96	10755960010	621167	108.55	18010	18450	16890	23300	12580	17960	17315.93	6.04	-141668	18900	18430	18030	17560	17160	18665	17795	179	5340	500	12210	10	1	35798007	6046	52.29	5.35	12	1.74	323.00	3158.00	20900	20230926	-19.19	5030	20221031	235.79	20900	-19.19	20230926	5050	234.46	20230314	20900	-19.19	20230926	5030	235.79	20221031	9.02	N	018290	500	178 억	2161978	N	N	1731	N	N
19	20231027	150322	57	100.00	KOSDAQ	화학	N	N	N	N	N	17050	-910	5	-5.07	9901022380	570699	99.73	18010	18450	16940	23300	12580	17960	17348.94	6.04	-131549	18900	18430	18030	17560	17160	18665	17795	179	5340	500	12210	10	1	35798007	6104	52.79	5.40	12	1.59	323.00	3158.00	20900	20230926	-18.42	5030	20221031	238.97	20900	-18.42	20230926	5050	237.62	20230314	20900	-18.42	20230926	5030	238.97	20221031	9.02	N	018290	500	178 억	2161978	N	N	1439	N	N
20	20231027	140322	57	100.00	KOSDAQ	화학	N	N	N	N	N	17190	-770	5	-4.29	8586791870	493585	86.25	18010	18450	16950	23300	12580	17960	17396.78	6.04	-113552	18900	18430	18030	17560	17160	18665	17795	179	5340	500	12210	10	1	35798007	6154	53.22	5.44	12	1.38	323.00	3158.00	20900	20230926	-17.75	5030	20221031	241.75	20900	-17.75	20230926	5050	240.40	20230314	20900	-17.75	20230926	5030	241.75	20221031	9.02	N	018290	500	178 억	2161978	N	N	1439	N	N
21	20231027	130319	57	100.00	KOSDAQ	화학	N	N	N	N	N	17340	-620	5	-3.45	6658327440	381008	66.58	18010	18450	17010	23300	12580	17960	17475.56	6.04	-109517	18900	18430	18030	17560	17160	18665	17795	179	5340	500	12210	10	1	35798007	6207	53.68	5.49	12	1.06	323.00	3158.00	20900	20230926	-17.03	5030	20221031	244.73	20900	-17.03	20230926	5050	243.37	20230314	20900	-17.03	20230926	5030	244.73	20221031	9.02	N	018290	500	178 억	2161978	N	N	1439	N	N
22	20231027	120323	57	100.00	KOSDAQ	화학	N	N	N	N	N	17310	-650	5	-3.62	5989980340	342383	59.83	18010	18450	17010	23300	12580	17960	17494.97	6.04	-89806	18900	18430	18030	17560	17160	18665	17795	179	5340	500	12210	10	1	35798007	6197	53.59	5.48	12	0.96	323.00	3158.00	20900	20230926	-17.18	5030	20221031	244.14	20900	-17.18	20230926	5050	242.77	20230314	20900	-17.18	20230926	5030	244.14	20221031	9.02	N	018290	500	178 억	2161978	N	N	1439	N	N
23	20231027	110325	57	100.00	KOSDAQ	화학	N	N	N	N	N	17370	-590	5	-3.29	5441343520	310889	54.33	18010	18450	17010	23300	12580	17960	17502.53	6.04	-75120	18900	18430	18030	17560	17160	18665	17795	179	5340	500	12210	10	1	35798007	6218	53.78	5.50	12	0.87	323.00	3158.00	20900	20230926	-16.89	5030	20221031	245.33	20900	-16.89	20230926	5050	243.96	20230314	20900	-16.89	20230926	5030	245.33	20221031	9.02	N	018290	500	178 억	2161978	N	N	1439	N	N
24	20231027	100323	57	100.00	KOSDAQ	화학	N	N	N	N	N	17500	-460	5	-2.56	3207577940	182404	31.87	18010	18450	17010	23300	12580	17960	17585.02	6.04	-46814	18900	18430	18030	17560	17160	18665	17795	179	5340	500	12210	10	1	35798007	6265	54.18	5.54	12	0.51	323.00	3158.00	20900	20230926	-16.27	5030	20221031	247.91	20900	-16.27	20230926	5050	246.53	20230314	20900	-16.27	20230926	5030	247.91	20221031	9.02	N	018290	500	178 억	2161978	N	N	1439	N	N
25	20231027	090320	57	100.00	KOSDAQ	화학	N	N	N	N	N	18210	250	2	1.39	240125310	13117	2.29	18010	18450	18010	23300	12580	17960	18306.42	6.04	-4486	18900	18430	18030	17560	17160	18665	17795	179	5340	500	12210	10	1	35798007	6519	56.38	5.77	12	0.04	323.00	3158.00	20900	20230926	-12.87	5030	20221031	262.03	20900	-12.87	20230926	5050	260.59	20230314	20900	-12.87	20230926	5030	262.03	20221031	9.02	N	018290	500	178 억	2161978	N	N	1439	N	N
26	20231026	160317	57	100.00	KOSDAQ	화학	N	N	N	N	N	17960	-290	5	-1.59	10223225530	571050	78.85	17880	18500	17630	23700	12780	18250	17901.27	6.05	7148	19323	18786	18383	17846	17443	18585	17645	179	5450	500	12410	10	1	35798007	6429	55.60	5.69	12	1.60	323.00	3158.00	20900	20230926	-14.07	5030	20221031	257.06	20900	-14.07	20230926	5050	255.64	20230314	20900	-14.07	20230926	5030	257.06	20221031	8.94	N	018290	500	178 억	2164064	N	N	1439	N	N
27	20231026	150318	57	100.00	KOSDAQ	화학	N	N	N	N	N	17930	-320	5	-1.75	9549051970	533474	73.67	17880	18500	17630	23700	12780	18250	17898.42	6.05	1331	19323	18786	18383	17846	17443	18585	17645	179	5450	500	12410	10	1	35798007	6419	55.51	5.68	12	1.49	323.00	3158.00	20900	20230926	-14.21	5030	20221031	256.46	20900	-14.21	20230926	5050	255.05	20230314	20900	-14.21	20230926	5030	256.46	20221031	8.94	N	018290	500	178 억	2164064	N	N	59	N	N
28	20231026	140319	57	100.00	KOSDAQ	화학	N	N	N	N	N	18140	-110	5	-0.60	6859442610	382940	52.88	17880	18500	17630	23700	12780	18250	17910.79	6.05	-30747	19323	18786	18383	17846	17443	18585	17645	179	5450	500	12410	10	1	35798007	6494	56.16	5.74	12	1.07	323.00	3158.00	20900	20230926	-13.21	5030	20221031	260.64	20900	-13.21	20230926	5050	259.21	20230314	20900	-13.21	20230926	5030	260.64	20221031	8.94	N	018290	500	178 억	2164064	N	N	59	N	N
29	20231026	130318	57	100.00	KOSDAQ	화학	N	N	N	N	N	18010	-240	5	-1.32	6033356210	337176	46.56	17880	18500	17630	23700	12780	18250	17891.65	6.05	-39291	19323	18786	18383	17846	17443	18585	17645	179	5450	500	12410	10	1	35798007	6447	55.76	5.70	12	0.94	323.00	3158.00	20900	20230926	-13.83	5030	20221031	258.05	20900	-13.83	20230926	5050	256.63	20230314	20900	-13.83	20230926	5030	258.05	20221031	8.94	N	018290	500	178 억	2164064	N	N	59	N	N
30	20231026	120318	57	100.00	KOSDAQ	화학	N	N	N	N	N	17810	-440	5	-2.41	5505756040	307677	42.49	17880	18500	17630	23700	12780	18250	17892.25	6.05	-44744	19323	18786	18383	17846	17443	18585	17645	179	5450	500	12410	10	1	35798007	6376	55.14	5.64	12	0.86	323.00	3158.00	20900	20230926	-14.78	5030	20221031	254.08	20900	-14.78	20230926	5050	252.67	20230314	20900	-14.78	20230926	5030	254.08	20221031	8.94	N	018290	500	178 억	2164064	N	N	59	N	N
31	20231026	110320	57	100.00	KOSDAQ	화학	N	N	N	N	N	17790	-460	5	-2.52	4948960600	276416	38.17	17880	18500	17630	23700	12780	18250	17901.49	6.05	-50029	19323	18786	18383	17846	17443	18585	17645	179	5450	500	12410	10	1	35798007	6368	55.08	5.63	12	0.77	323.00	3158.00	20900	20230926	-14.88	5030	20221031	253.68	20900	-14.88	20230926	5050	252.28	20230314	20900	-14.88	20230926	5030	253.68	20221031	8.94	N	018290	500	178 억	2164064	N	N	59	N	N
32	20231026	100320	57	100.00	KOSDAQ	화학	N	N	N	N	N	18020	-230	5	-1.26	2605490400	144284	19.92	17880	18500	17630	23700	12780	18250	18055.35	6.05	2927	19323	18786	18383	17846	17443	18585	17645	179	5450	500	12410	10	1	35798007	6451	55.79	5.71	12	0.40	323.00	3158.00	20900	20230926	-13.78	5030	20221031	258.25	20900	-13.78	20230926	5050	256.83	20230314	20900	-13.78	20230926	5030	258.25	20221031	8.94	N	018290	500	178 억	2164064	N	N	59	N	N
33	20231026	090318	57	100.00	KOSDAQ	화학	N	N	N	N	N	17890	-360	5	-1.97	278542740	15590	2.15	17880	18000	17630	23700	12780	18250	17809.84	6.05	843	19323	18786	18383	17846	17443	18585	17645	179	5450	500	12410	10	1	35798007	6404	55.39	5.66	12	0.04	323.00	3158.00	20900	20230926	-14.40	5030	20221031	255.67	20900	-14.40	20230926	5050	254.26	20230314	20900	-14.40	20230926	5030	255.67	20221031	8.94	N	018290	500	178 억	2164064	N	N	59	N	N
34	20231025	160319	57	100.00	KOSDAQ	화학	N	N	N	N	N	18250	60	2	0.33	13339878970	723218	117.48	18450	18920	17980	23600	12740	18190	18445.22	6.39	-103014	19150	18670	17760	17280	16370	18910	17520	179	5410	500	12360	10	1	35798007	6533	56.50	5.78	12	2.02	323.00	3158.00	20900	20230926	-12.68	5030	20221031	262.82	20900	-12.68	20230926	5050	261.39	20230314	20900	-12.68	20230926	5030	262.82	20221031	9.05	N	018290	500	178 억	2286628	N	N	59	N	N
35	20231025	150320	57	100.00	KOSDAQ	화학	N	N	N	N	N	18400	210	2	1.15	12872031240	697631	113.32	18450	18920	17980	23600	12740	18190	18451.08	6.39	-101198	19150	18670	17760	17280	16370	18910	17520	179	5410	500	12360	10	1	35798007	6587	56.97	5.83	12	1.95	323.00	3158.00	20900	20230926	-11.96	5030	20221031	265.81	20900	-11.96	20230926	5050	264.36	20230314	20900	-11.96	20230926	5030	265.81	20221031	9.05	N	018290	500	178 억	2286628	N	N	415	N	N
36	20231025	140317	57	100.00	KOSDAQ	화학	N	N	N	N	N	18740	550	2	3.02	9505709540	516524	83.90	18450	18920	17980	23600	12740	18190	18403.25	6.39	-13397	19150	18670	17760	17280	16370	18910	17520	179	5410	500	12360	10	1	35798007	6709	58.02	5.93	12	1.44	323.00	3158.00	20900	20230926	-10.33	5030	20221031	272.56	20900	-10.33	20230926	5050	271.09	20230314	20900	-10.33	20230926	5030	272.56	20221031	9.05	N	018290	500	178 억	2286628	N	N	415	N	N
37	20231025	130318	57	100.00	KOSDAQ	화학	N	N	N	N	N	18320	130	2	0.71	5714186000	312963	50.84	18450	18450	17980	23600	12740	18190	18258.36	6.39	14444	19150	18670	17760	17280	16370	18910	17520	179	5410	500	12360	10	1	35798007	6558	56.72	5.80	12	0.87	323.00	3158.00	20900	20230926	-12.34	5030	20221031	264.21	20900	-12.34	20230926	5050	262.77	20230314	20900	-12.34	20230926	5030	264.21	20221031	9.05	N	018290	500	178 억	2286628	N	N	415	N	N
38	20231025	120317	57	100.00	KOSDAQ	화학	N	N	N	N	N	18330	140	2	0.77	4741494150	259698	42.19	18450	18450	17980	23600	12740	18190	18257.74	6.39	13072	19150	18670	17760	17280	16370	18910	17520	179	5410	500	12360	10	1	35798007	6562	56.75	5.80	12	0.73	323.00	3158.00	20900	20230926	-12.30	5030	20221031	264.41	20900	-12.30	20230926	5050	262.97	20230314	20900	-12.30	20230926	5030	264.41	20221031	9.05	N	018290	500	178 억	2286628	N	N	415	N	N
39	20231025	110317	57	100.00	KOSDAQ	화학	N	N	N	N	N	18290	100	2	0.55	3291019620	180675	29.35	18450	18450	17980	23600	12740	18190	18215.14	6.39	2363	19150	18670	17760	17280	16370	18910	17520	179	5410	500	12360	10	1	35798007	6547	56.63	5.79	12	0.50	323.00	3158.00	20900	20230926	-12.49	5030	20221031	263.62	20900	-12.49	20230926	5050	262.18	20230314	20900	-12.49	20230926	5030	263.62	20221031	9.05	N	018290	500	178 억	2286628	N	N	415	N	N
40	20231025	100316	57	100.00	KOSDAQ	화학	N	N	N	N	N	18110	-80	5	-0.44	2194258670	120643	19.60	18450	18450	17980	23600	12740	18190	18188.03	6.39	-6538	19150	18670	17760	17280	16370	18910	17520	179	5410	500	12360	10	1	35798007	6483	56.07	5.73	12	0.34	323.00	3158.00	20900	20230926	-13.35	5030	20221031	260.04	20900	-13.35	20230926	5050	258.61	20230314	20900	-13.35	20230926	5030	260.04	20221031	9.05	N	018290	500	178 억	2286628	N	N	415	N	N
41	20231025	090317	57	100.00	KOSDAQ	화학	N	N	N	N	N	18100	-90	5	-0.49	353111840	19376	3.15	18450	18450	17980	23600	12740	18190	18224.28	6.39	-11249	19150	18670	17760	17280	16370	18910	17520	179	5410	500	12360	10	1	35798007	6479	56.04	5.73	12	0.05	323.00	3158.00	20900	20230926	-13.40	5030	20221031	259.84	20900	-13.40	20230926	5050	258.42	20230314	20900	-13.40	20230926	5030	259.84	20221031	9.05	N	018290	500	178 억	2286628	N	N	415	N	N
42	20231024	160312	57	100.00	KOSDAQ	화학	N	N	N	N	N	18190	820	2	4.72	10780029270	614423	133.88	17400	18240	16850	22550	12160	17370	17544.42	6.36	28600	18243	17806	17253	16816	16263	18025	17035	179	5180	500	11810	10	1	35798007	6512	56.32	5.76	12	1.72	323.00	3158.00	20900	20230926	-12.97	5030	20221031	261.63	20900	-12.97	20230926	5050	260.20	20230314	20900	-12.97	20230926	5030	261.63	20221031	9.28	N	018290	500	178 억	2275317	N	N	415	N	N
43	20231024	150316	57	100.00	KOSDAQ	화학	N	N	N	N	N	18070	700	2	4.03	8989836540	515624	112.35	17400	18070	16850	22550	12160	17370	17434.90	6.36	10347	18243	17806	17253	16816	16263	18025	17035	179	5180	500	11810	10	1	35798007	6469	55.94	5.72	12	1.44	323.00	3158.00	20900	20230926	-13.54	5030	20221031	259.24	20900	-13.54	20230926	5050	257.82	20230314	20900	-13.54	20230926	5030	259.24	20221031	9.28	N	018290	500	178 억	2275317	N	N	0	N	N
44	20231024	140311	57	100.00	KOSDAQ	화학	N	N	N	N	N	17620	250	2	1.44	6592228460	381261	83.08	17400	17840	16850	22550	12160	17370	17290.55	6.36	-17400	18243	17806	17253	16816	16263	18025	17035	179	5180	500	11810	10	1	35798007	6308	54.55	5.58	12	1.07	323.00	3158.00	20900	20230926	-15.69	5030	20221031	250.30	20900	-15.69	20230926	5050	248.91	20230314	20900	-15.69	20230926	5030	250.30	20221031	9.28	N	018290	500	178 억	2275317	N	N	0	N	N
45	20231024	130315	57	100.00	KOSDAQ	화학	N	N	N	N	N	17570	200	2	1.15	5605625200	325599	70.95	17400	17790	16850	22550	12160	17370	17216.24	6.36	-11661	18243	17806	17253	16816	16263	18025	17035	179	5180	500	11810	10	1	35798007	6290	54.40	5.56	12	0.91	323.00	3158.00	20900	20230926	-15.93	5030	20221031	249.30	20900	-15.93	20230926	5050	247.92	20230314	20900	-15.93	20230926	5030	249.30	20221031	9.28	N	018290	500	178 억	2275317	N	N	0	N	N
46	20231024	120319	57	100.00	KOSDAQ	화학	N	N	N	N	N	17360	-10	5	-0.06	5230353500	304173	66.28	17400	17790	16850	22550	12160	17370	17195.20	6.36	-16084	18243	17806	17253	16816	16263	18025	17035	179	5180	500	11810	10	1	35798007	6215	53.75	5.50	12	0.85	323.00	3158.00	20900	20230926	-16.94	5030	20221031	245.13	20900	-16.94	20230926	5050	243.76	20230314	20900	-16.94	20230926	5030	245.13	20221031	9.28	N	018290	500	178 억	2275317	N	N	0	N	N
47	20231024	110314	57	100.00	KOSDAQ	화학	N	N	N	N	N	17340	-30	5	-0.17	4140288270	242193	52.77	17400	17570	16850	22550	12160	17370	17094.75	6.36	-4280	18243	17806	17253	16816	16263	18025	17035	179	5180	500	11810	10	1	35798007	6207	53.68	5.49	12	0.68	323.00	3158.00	20900	20230926	-17.03	5030	20221031	244.73	20900	-17.03	20230926	5050	243.37	20230314	20900	-17.03	20230926	5030	244.73	20221031	9.28	N	018290	500	178 억	2275317	N	N	0	N	N
48	20231024	100312	57	100.00	KOSDAQ	화학	N	N	N	N	N	16980	-390	5	-2.25	2324966020	135741	29.58	17400	17570	16850	22550	12160	17370	17127.56	6.36	-21978	18243	17806	17253	16816	16263	18025	17035	179	5180	500	11810	10	1	35798007	6079	52.57	5.38	12	0.38	323.00	3158.00	20900	20230926	-18.76	5030	20221031	237.57	20900	-18.76	20230926	5050	236.24	20230314	20900	-18.76	20230926	5030	237.57	20221031	9.28	N	018290	500	178 억	2275317	N	N	0	N	N
49	20231024	090314	57	100.00	KOSDAQ	화학	N	N	N	N	N	17550	180	2	1.04	97110770	5553	1.21	17400	17570	17400	22550	12160	17370	17492.85	6.36	104	18243	17806	17253	16816	16263	18025	17035	179	5180	500	11810	10	1	35798007	6283	54.33	5.56	12	0.02	323.00	3158.00	20900	20230926	-16.03	5030	20221031	248.91	20900	-16.03	20230926	5050	247.52	20230314	20900	-16.03	20230926	5030	248.91	20221031	9.28	N	018290	500	178 억	2275317	N	N	0	N	N
50	20231023	160310	57	100.00	KOSDAQ	화학	N	N	N	N	N	17370	260	2	1.52	7916487630	456008	45.24	16900	17690	16700	22200	11980	17110	17360.55	6.20	61750	18376	17742	16966	16332	15556	17355	15945	179	5090	500	11630	10	1	35798007	6218	53.78	5.50	12	1.27	323.00	3158.00	20900	20230926	-16.89	5030	20221031	245.33	20900	-16.89	20230926	5050	243.96	20230314	20900	-16.89	20230926	5030	245.33	20221031	9.42	N	018290	500	178 억	2221081	N	N	154	N	N
51	20231023	150309	57	100.00	KOSDAQ	화학	N	N	N	N	N	17420	310	2	1.81	7492085450	431590	42.81	16900	17690	16700	22200	11980	17110	17359.41	6.20	53543	18376	17742	16966	16332	15556	17355	15945	179	5090	500	11630	10	1	35798007	6236	53.93	5.52	12	1.21	323.00	3158.00	20900	20230926	-16.65	5030	20221031	246.32	20900	-16.65	20230926	5050	244.95	20230314	20900	-16.65	20230926	5030	246.32	20221031	9.42	N	018290	500	178 억	2221081	N	N	154	N	N
52	20231023	140312	57	100.00	KOSDAQ	화학	N	N	N	N	N	17490	380	2	2.22	6503344700	374813	37.18	16900	17690	16700	22200	11980	17110	17351.07	6.20	31268	18376	17742	16966	16332	15556	17355	15945	179	5090	500	11630	10	1	35798007	6261	54.15	5.54	12	1.05	323.00	3158.00	20900	20230926	-16.32	5030	20221031	247.71	20900	-16.32	20230926	5050	246.34	20230314	20900	-16.32	20230926	5030	247.71	20221031	9.42	N	018290	500	178 억	2221081	N	N	154	N	N
53	20231023	130311	57	100.00	KOSDAQ	화학	N	N	N	N	N	17460	350	2	2.05	5342250250	308464	30.60	16900	17690	16700	22200	11980	17110	17319.05	6.20	37443	18376	17742	16966	16332	15556	17355	15945	179	5090	500	11630	10	1	35798007	6250	54.06	5.53	12	0.86	323.00	3158.00	20900	20230926	-16.46	5030	20221031	247.12	20900	-16.46	20230926	5050	245.74	20230314	20900	-16.46	20230926	5030	247.12	20221031	9.42	N	018290	500	178 억	2221081	N	N	154	N	N
54	20231023	120309	57	100.00	KOSDAQ	화학	N	N	N	N	N	17570	460	2	2.69	4402081720	254444	25.24	16900	17690	16700	22200	11980	17110	17300.98	6.20	25685	18376	17742	16966	16332	15556	17355	15945	179	5090	500	11630	10	1	35798007	6290	54.40	5.56	12	0.71	323.00	3158.00	20900	20230926	-15.93	5030	20221031	249.30	20900	-15.93	20230926	5050	247.92	20230314	20900	-15.93	20230926	5030	249.30	20221031	9.42	N	018290	500	178 억	2221081	N	N	154	N	N
55	20231023	110310	57	100.00	KOSDAQ	화학	N	N	N	N	N	17680	570	2	3.33	3555613700	206159	20.45	16900	17690	16700	22200	11980	17110	17247.12	6.20	24471	18376	17742	16966	16332	15556	17355	15945	179	5090	500	11630	10	1	35798007	6329	54.74	5.60	12	0.58	323.00	3158.00	20900	20230926	-15.41	5030	20221031	251.49	20900	-15.41	20230926	5050	250.10	20230314	20900	-15.41	20230926	5030	251.49	20221031	9.42	N	018290	500	178 억	2221081	N	N	154	N	N
56	20231023	100308	57	100.00	KOSDAQ	화학	N	N	N	N	N	17270	160	2	0.94	2572464060	149862	14.87	16900	17500	16700	22200	11980	17110	17165.65	6.20	12862	18376	17742	16966	16332	15556	17355	15945	179	5090	500	11630	10	1	35798007	6182	53.47	5.47	12	0.42	323.00	3158.00	20900	20230926	-17.37	5030	20221031	243.34	20900	-17.37	20230926	5050	241.98	20230314	20900	-17.37	20230926	5030	243.34	20221031	9.42	N	018290	500	178 억	2221081	N	N	154	N	N
57	20231023	090314	57	100.00	KOSDAQ	화학	N	N	N	N	N	17250	140	2	0.82	357228600	21164	2.10	16900	17260	16700	22200	11980	17110	16876.22	6.20	1496	18376	17742	16966	16332	15556	17355	15945	179	5090	500	11630	10	1	35798007	6175	53.41	5.46	12	0.06	323.00	3158.00	20900	20230926	-17.46	5030	20221031	242.94	20900	-17.46	20230926	5050	241.58	20230314	20900	-17.46	20230926	5030	242.94	20221031	9.42	N	018290	500	178 억	2221081	N	N	154	N	N
58	20231020	160310	57	100.00	KOSDAQ	화학	N	N	N	N	N	17110	-550	5	-3.11	16924592360	1003433	118.82	17400	17600	16190	22950	12370	17660	16866.42	5.94	66129	18853	18256	17903	17306	16953	18080	17130	179	5290	500	12000	10	1	35798007	6125	52.97	5.42	12	2.80	323.00	3158.00	20900	20230926	-18.13	5020	20221018	240.84	20900	-18.13	20230926	5050	238.81	20230314	20900	-18.13	20230926	5030	240.16	20221031	9.58	N	018290	500	178 억	2127654	N	N	154	N	N
59	20231020	150309	57	100.00	KOSDAQ	화학	N	N	N	N	N	17260	-400	5	-2.27	16413698210	973682	115.30	17400	17600	16190	22950	12370	17660	16857.35	5.94	71550	18853	18256	17903	17306	16953	18080	17130	179	5290	500	12000	10	1	35798007	6179	53.44	5.47	12	2.72	323.00	3158.00	20900	20230926	-17.42	5020	20221018	243.82	20900	-17.42	20230926	5050	241.78	20230314	20900	-17.42	20230926	5030	243.14	20221031	9.58	N	018290	500	178 억	2127654	N	N	3017	N	N
60	20231020	140311	57	100.00	KOSDAQ	화학	N	N	N	N	N	17340	-320	5	-1.81	15227577540	905072	107.18	17400	17600	16190	22950	12370	17660	16824.71	5.94	105413	18853	18256	17903	17306	16953	18080	17130	179	5290	500	12000	10	1	35798007	6207	53.68	5.49	12	2.53	323.00	3158.00	20900	20230926	-17.03	5020	20221018	245.42	20900	-17.03	20230926	5050	243.37	20230314	20900	-17.03	20230926	5030	244.73	20221031	9.58	N	018290	500	178 억	2127654	N	N	3017	N	N
61	20231020	130304	57	100.00	KOSDAQ	화학	N	N	N	N	N	17360	-300	5	-1.70	13328356470	795763	94.23	17400	17500	16190	22950	12370	17660	16749.15	5.94	134165	18853	18256	17903	17306	16953	18080	17130	179	5290	500	12000	10	1	35798007	6215	53.75	5.50	12	2.22	323.00	3158.00	20900	20230926	-16.94	5020	20221018	245.82	20900	-16.94	20230926	5050	243.76	20230314	20900	-16.94	20230926	5030	245.13	20221031	9.58	N	018290	500	178 억	2127654	N	N	3017	N	N
62	20231020	120307	57	100.00	KOSDAQ	화학	N	N	N	N	N	17070	-590	5	-3.34	12193354330	729424	86.38	17400	17500	16190	22950	12370	17660	16716.41	5.94	157706	18853	18256	17903	17306	16953	18080	17130	179	5290	500	12000	10	1	35798007	6111	52.85	5.41	12	2.04	323.00	3158.00	20900	20230926	-18.33	5020	20221018	240.04	20900	-18.33	20230926	5050	238.02	20230314	20900	-18.33	20230926	5030	239.36	20221031	9.58	N	018290	500	178 억	2127654	N	N	3017	N	N
63	20231020	110310	57	100.00	KOSDAQ	화학	N	N	N	N	N	16430	-1230	5	-6.96	10215722460	611451	72.41	17400	17500	16190	22950	12370	17660	16707.34	5.94	141683	18853	18256	17903	17306	16953	18080	17130	179	5290	500	12000	10	1	35798007	5882	50.87	5.20	12	1.71	323.00	3158.00	20900	20230926	-21.39	5020	20221018	227.29	20900	-21.39	20230926	5050	225.35	20230314	20900	-21.39	20230926	5030	226.64	20221031	9.58	N	018290	500	178 억	2127654	N	N	3017	N	N
64	20231020	100307	57	100.00	KOSDAQ	화학	N	N	N	N	N	16440	-1220	5	-6.91	6428664570	380567	45.07	17400	17500	16410	22950	12370	17660	16892.33	5.94	105073	18853	18256	17903	17306	16953	18080	17130	179	5290	500	12000	10	1	35798007	5885	50.90	5.21	12	1.06	323.00	3158.00	20900	20230926	-21.34	5020	20221018	227.49	20900	-21.34	20230926	5050	225.54	20230314	20900	-21.34	20230926	5030	226.84	20221031	9.58	N	018290	500	178 억	2127654	N	N	3017	N	N
65	20231020	090309	57	100.00	KOSDAQ	화학	N	N	N	N	N	17450	-210	5	-1.19	305475150	17598	2.08	17400	17500	17230	22950	12370	17660	17358.46	5.94	2272	18853	18256	17903	17306	16953	18080	17130	179	5290	500	12000	10	1	35798007	6247	54.02	5.53	12	0.05	323.00	3158.00	20900	20230926	-16.51	5020	20221018	247.61	20900	-16.51	20230926	5050	245.54	20230314	20900	-16.51	20230926	5030	246.92	20221031	9.58	N	018290	500	178 억	2127654	N	N	3017	N	N
66	20231019	160307	57	100.00	KOSDAQ	화학	N	N	N	N	N	17660	-1100	5	-5.86	15140295320	842031	91.19	18300	18500	17550	24350	13140	18760	17980.79	6.06	-16408	20253	19506	18853	18106	17453	19180	17780	179	5590	500	12750	10	1	35798007	6322	54.67	5.59	12	2.35	323.00	3158.00	20900	20230926	-15.50	4935	20221017	257.85	20900	-15.50	20230926	5050	249.70	20230314	20900	-15.50	20230926	5030	251.09	20221031	9.57	N	018290	500	178 억	2169420	N	N	3017	N	N
67	20231019	150306	57	100.00	KOSDAQ	화학	N	N	N	N	N	17910	-850	5	-4.53	13687889320	760730	82.39	18300	18500	17550	24350	13140	18760	17993.10	6.06	-11268	20253	19506	18853	18106	17453	19180	17780	179	5590	500	12750	10	1	35798007	6411	55.45	5.67	12	2.13	323.00	3158.00	20900	20230926	-14.31	4935	20221017	262.92	20900	-14.31	20230926	5050	254.65	20230314	20900	-14.31	20230926	5030	256.06	20221031	9.57	N	018290	500	178 억	2169420	N	N	819	N	N
68	20231019	140307	57	100.00	KOSDAQ	화학	N	N	N	N	N	17680	-1080	5	-5.76	10744270540	595134	64.46	18300	18500	17550	24350	13140	18760	18053.53	6.06	-24105	20253	19506	18853	18106	17453	19180	17780	179	5590	500	12750	10	1	35798007	6329	54.74	5.60	12	1.66	323.00	3158.00	20900	20230926	-15.41	4935	20221017	258.26	20900	-15.41	20230926	5050	250.10	20230314	20900	-15.41	20230926	5030	251.49	20221031	9.57	N	018290	500	178 억	2169420	N	N	819	N	N
69	20231019	130305	57	100.00	KOSDAQ	화학	N	N	N	N	N	18160	-600	5	-3.20	8215358520	453114	49.07	18300	18500	17740	24350	13140	18760	18130.89	6.06	-7192	20253	19506	18853	18106	17453	19180	17780	179	5590	500	12750	10	1	35798007	6501	56.22	5.75	12	1.27	323.00	3158.00	20900	20230926	-13.11	4935	20221017	267.98	20900	-13.11	20230926	5050	259.60	20230314	20900	-13.11	20230926	5030	261.03	20221031	9.57	N	018290	500	178 억	2169420	N	N	819	N	N
70	20231019	120306	57	100.00	KOSDAQ	화학	N	N	N	N	N	17980	-780	5	-4.16	6763551700	372117	40.30	18300	18500	17890	24350	13140	18760	18175.87	6.06	-4948	20253	19506	18853	18106	17453	19180	17780	179	5590	500	12750	10	1	35798007	6436	55.67	5.69	12	1.04	323.00	3158.00	20900	20230926	-13.97	4935	20221017	264.34	20900	-13.97	20230926	5050	256.04	20230314	20900	-13.97	20230926	5030	257.46	20221031	9.57	N	018290	500	178 억	2169420	N	N	819	N	N
71	20231019	110307	57	100.00	KOSDAQ	화학	N	N	N	N	N	18190	-570	5	-3.04	5465641510	300672	32.56	18300	18500	17890	24350	13140	18760	18178.09	6.06	8491	20253	19506	18853	18106	17453	19180	17780	179	5590	500	12750	10	1	35798007	6512	56.32	5.76	12	0.84	323.00	3158.00	20900	20230926	-12.97	4935	20221017	268.59	20900	-12.97	20230926	5050	260.20	20230314	20900	-12.97	20230926	5030	261.63	20221031	9.57	N	018290	500	178 억	2169420	N	N	819	N	N
72	20231019	100305	57	100.00	KOSDAQ	화학	N	N	N	N	N	18260	-500	5	-2.67	4134966190	227682	24.66	18300	18500	17890	24350	13140	18760	18161.15	6.06	7182	20253	19506	18853	18106	17453	19180	17780	179	5590	500	12750	10	1	35798007	6537	56.53	5.78	12	0.64	323.00	3158.00	20900	20230926	-12.63	4935	20221017	270.01	20900	-12.63	20230926	5050	261.58	20230314	20900	-12.63	20230926	5030	263.02	20221031	9.57	N	018290	500	178 억	2169420	N	N	819	N	N
73	20231019	090308	57	100.00	KOSDAQ	화학	N	N	N	N	N	18410	-350	5	-1.87	505091840	27816	3.01	18300	18430	18000	24350	13140	18760	18158.32	6.06	4535	20253	19506	18853	18106	17453	19180	17780	179	5590	500	12750	10	1	35798007	6590	57.00	5.83	12	0.08	323.00	3158.00	20900	20230926	-11.91	4935	20221017	273.05	20900	-11.91	20230926	5050	264.55	20230314	20900	-11.91	20230926	5030	266.00	20221031	9.57	N	018290	500	178 억	2169420	N	N	819	N	N
74	20231018	160307	57	100.00	KOSDAQ	화학	N	N	N	N	N	18760	130	2	0.70	17410792820	921776	88.92	18880	19600	18200	24200	13050	18630	18888.34	6.22	-68616	20150	19390	18450	17690	16750	19770	18070	179	5570	500	12660	10	1	35798007	6716	58.08	5.94	12	2.57	323.00	3158.00	20900	20230926	-10.24	4935	20221017	280.14	20900	-10.24	20230926	5050	271.49	20230314	20900	-10.24	20230926	5020	273.71	20221018	9.72	N	018290	500	178 억	2227898	N	N	819	N	N
75	20231018	150304	57	100.00	KOSDAQ	화학	N	N	N	N	N	18700	70	2	0.38	16259598390	860671	83.03	18880	19600	18200	24200	13050	18630	18891.77	6.22	-47604	20150	19390	18450	17690	16750	19770	18070	179	5570	500	12660	10	1	35798007	6694	57.89	5.92	12	2.40	323.00	3158.00	20900	20230926	-10.53	4935	20221017	278.93	20900	-10.53	20230926	5050	270.30	20230314	20900	-10.53	20230926	5020	272.51	20221018	9.72	N	018290	500	178 억	2227898	N	N	0	N	N
76	20231018	140303	57	100.00	KOSDAQ	화학	N	N	N	N	N	18570	-60	5	-0.32	14119006380	746532	72.02	18880	19600	18200	24200	13050	18630	18912.79	6.22	-37289	20150	19390	18450	17690	16750	19770	18070	179	5570	500	12660	10	1	35798007	6648	57.49	5.88	12	2.09	323.00	3158.00	20900	20230926	-11.15	4935	20221017	276.29	20900	-11.15	20230926	5050	267.72	20230314	20900	-11.15	20230926	5020	269.92	20221018	9.72	N	018290	500	178 억	2227898	N	N	0	N	N
77	20231018	130301	57	100.00	KOSDAQ	화학	N	N	N	N	N	18360	-270	5	-1.45	13145097480	694007	66.95	18880	19600	18200	24200	13050	18630	18940.87	6.22	-40583	20150	19390	18450	17690	16750	19770	18070	179	5570	500	12660	10	1	35798007	6573	56.84	5.81	12	1.94	323.00	3158.00	20900	20230926	-12.15	4935	20221017	272.04	20900	-12.15	20230926	5050	263.56	20230314	20900	-12.15	20230926	5020	265.74	20221018	9.72	N	018290	500	178 억	2227898	N	N	0	N	N
78	20231018	120306	57	100.00	KOSDAQ	화학	N	N	N	N	N	18350	-280	5	-1.50	12056239740	634677	61.23	18880	19600	18200	24200	13050	18630	18995.87	6.22	-39611	20150	19390	18450	17690	16750	19770	18070	179	5570	500	12660	10	1	35798007	6569	56.81	5.81	12	1.77	323.00	3158.00	20900	20230926	-12.20	4935	20221017	271.83	20900	-12.20	20230926	5050	263.37	20230314	20900	-12.20	20230926	5020	265.54	20221018	9.72	N	018290	500	178 억	2227898	N	N	0	N	N
79	20231018	110304	57	100.00	KOSDAQ	화학	N	N	N	N	N	18640	10	2	0.05	10063068630	526251	50.77	18880	19600	18350	24200	13050	18630	19122.18	6.22	-33589	20150	19390	18450	17690	16750	19770	18070	179	5570	500	12660	10	1	35798007	6673	57.71	5.90	12	1.47	323.00	3158.00	20900	20230926	-10.81	4935	20221017	277.71	20900	-10.81	20230926	5050	269.11	20230314	20900	-10.81	20230926	5020	271.31	20221018	9.72	N	018290	500	178 억	2227898	N	N	0	N	N
80	20231018	100305	57	100.00	KOSDAQ	화학	N	N	N	N	N	18760	130	2	0.70	7794223170	404651	39.04	18880	19600	18630	24200	13050	18630	19261.59	6.22	-23640	20150	19390	18450	17690	16750	19770	18070	179	5570	500	12660	10	1	35798007	6716	58.08	5.94	12	1.13	323.00	3158.00	20900	20230926	-10.24	4935	20221017	280.14	20900	-10.24	20230926	5050	271.49	20230314	20900	-10.24	20230926	5020	273.71	20221018	9.72	N	018290	500	178 억	2227898	N	N	0	N	N
81	20231018	090303	57	100.00	KOSDAQ	화학	N	N	N	N	N	19000	370	2	1.99	1226309380	63946	6.17	18880	19410	18880	24200	13050	18630	19177.26	6.22	-19876	20150	19390	18450	17690	16750	19770	18070	179	5570	500	12660	10	1	35798007	6802	58.82	6.02	12	0.18	323.00	3158.00	20900	20230926	-9.09	4935	20221017	285.01	20900	-9.09	20230926	5050	276.24	20230314	20900	-9.09	20230926	5020	278.49	20221018	9.72	N	018290	500	178 억	2227898	N	N	0	N	N
82	20231017	160306	57	100.00	KOSDAQ	화학	N	N	N	N	N	18630	1030	2	5.85	19347076470	1034633	224.47	17530	19210	17510	22850	12320	17600	18699.53	6.17	-5143	18366	17982	17536	17152	16706	18175	17345	179	5250	500	11960	10	1	35798007	6669	57.68	5.90	12	2.89	323.00	3158.00	20900	20230926	-10.86	4890	20221013	280.98	20900	-10.86	20230926	5050	268.91	20230314	20900	-10.86	20230926	4935	277.51	20221017	9.95	N	018290	500	178 억	2209577	N	N	207	N	N
83	20231017	150304	57	100.00	KOSDAQ	화학	N	N	N	N	N	18650	1050	2	5.97	18471649300	987607	214.27	17530	19210	17510	22850	12320	17600	18703.44	6.17	-5187	18366	17982	17536	17152	16706	18175	17345	179	5250	500	11960	10	1	35798007	6676	57.74	5.91	12	2.76	323.00	3158.00	20900	20230926	-10.77	4890	20221013	281.39	20900	-10.77	20230926	5050	269.31	20230314	20900	-10.77	20230926	4935	277.91	20221017	9.95	N	018290	500	178 억	2209577	N	N	207	N	N
84	20231017	140306	57	100.00	KOSDAQ	화학	N	N	N	N	N	18490	890	2	5.06	17193262680	918829	199.35	17530	19210	17510	22850	12320	17600	18712.15	6.17	-8120	18366	17982	17536	17152	16706	18175	17345	179	5250	500	11960	10	1	35798007	6619	57.24	5.85	12	2.57	323.00	3158.00	20900	20230926	-11.53	4890	20221013	278.12	20900	-11.53	20230926	5050	266.14	20230314	20900	-11.53	20230926	4935	274.67	20221017	9.95	N	018290	500	178 억	2209577	N	N	207	N	N
85	20231017	130304	57	100.00	KOSDAQ	화학	N	N	N	N	N	18670	1070	2	6.08	15393913980	822112	178.37	17530	19210	17510	22850	12320	17600	18724.84	6.17	21066	18366	17982	17536	17152	16706	18175	17345	179	5250	500	11960	10	1	35798007	6683	57.80	5.91	12	2.30	323.00	3158.00	20900	20230926	-10.67	4890	20221013	281.80	20900	-10.67	20230926	5050	269.70	20230314	20900	-10.67	20230926	4935	278.32	20221017	9.95	N	018290	500	178 억	2209577	N	N	207	N	N
86	20231017	120305	57	100.00	KOSDAQ	화학	N	N	N	N	N	18780	1180	2	6.70	14237331770	760392	164.98	17530	19210	17510	22850	12320	17600	18723.67	6.17	18323	18366	17982	17536	17152	16706	18175	17345	179	5250	500	11960	10	1	35798007	6723	58.14	5.95	12	2.12	323.00	3158.00	20900	20230926	-10.14	4890	20221013	284.05	20900	-10.14	20230926	5050	271.88	20230314	20900	-10.14	20230926	4935	280.55	20221017	9.95	N	018290	500	178 억	2209577	N	N	207	N	N
87	20231017	110302	57	100.00	KOSDAQ	화학	N	N	N	N	N	18760	1160	2	6.59	12956960270	692501	150.25	17530	19210	17510	22850	12320	17600	18710.38	6.17	19536	18366	17982	17536	17152	16706	18175	17345	179	5250	500	11960	10	1	35798007	6716	58.08	5.94	12	1.93	323.00	3158.00	20900	20230926	-10.24	4890	20221013	283.64	20900	-10.24	20230926	5050	271.49	20230314	20900	-10.24	20230926	4935	280.14	20221017	9.95	N	018290	500	178 억	2209577	N	N	207	N	N
88	20231017	100301	57	100.00	KOSDAQ	화학	N	N	N	N	N	18850	1250	2	7.10	8261751760	445320	96.62	17530	18910	17510	22850	12320	17600	18552.39	6.17	12820	18366	17982	17536	17152	16706	18175	17345	179	5250	500	11960	10	1	35798007	6748	58.36	5.97	12	1.24	323.00	3158.00	20900	20230926	-9.81	4890	20221013	285.48	20900	-9.81	20230926	5050	273.27	20230314	20900	-9.81	20230926	4935	281.97	20221017	9.95	N	018290	500	178 억	2209577	N	N	207	N	N
89	20231017	090303	57	100.00	KOSDAQ	화학	N	N	N	N	N	18000	400	2	2.27	511419840	28518	6.19	17530	18200	17510	22850	12320	17600	17933.23	6.17	-19	18366	17982	17536	17152	16706	18175	17345	179	5250	500	11960	10	1	35798007	6444	55.73	5.70	12	0.08	323.00	3158.00	20900	20230926	-13.88	4890	20221013	268.10	20900	-13.88	20230926	5050	256.44	20230314	20900	-13.88	20230926	4935	264.74	20221017	9.95	N	018290	500	178 억	2209577	N	N	207	N	N
90	20231016	160302	57	100.00	KOSDAQ	화학	N	N	N	N	N	17600	-50	5	-0.28	8037815300	458562	64.07	17500	17920	17090	22900	12360	17650	17528.25	6.26	-33079	18863	18256	17783	17176	16703	18020	16940	179	5250	500	12000	10	1	35798007	6300	54.49	5.57	12	1.28	323.00	3158.00	20900	20230926	-15.79	4795	20221012	267.05	20900	-15.79	20230926	5050	248.51	20230314	20900	-15.79	20230926	4935	256.64	20221017	9.75	N	018290	500	178 억	2240787	N	N	207	N	N
91	20231016	150302	57	100.00	KOSDAQ	화학	N	N	N	N	N	17760	110	2	0.62	7565678290	431820	60.33	17500	17920	17090	22900	12360	17650	17520.42	6.26	-24507	18863	18256	17783	17176	16703	18020	16940	179	5250	500	12000	10	1	35798007	6358	54.98	5.62	12	1.21	323.00	3158.00	20900	20230926	-15.02	4795	20221012	270.39	20900	-15.02	20230926	5050	251.68	20230314	20900	-15.02	20230926	4935	259.88	20221017	9.75	N	018290	500	178 억	2240787	N	N	87	N	N
92	20231016	140302	57	100.00	KOSDAQ	화학	N	N	N	N	N	17390	-260	5	-1.47	6643532150	379328	53.00	17500	17920	17090	22900	12360	17650	17513.92	6.26	-9609	18863	18256	17783	17176	16703	18020	16940	179	5250	500	12000	10	1	35798007	6225	53.84	5.51	12	1.06	323.00	3158.00	20900	20230926	-16.79	4795	20221012	262.67	20900	-16.79	20230926	5050	244.36	20230314	20900	-16.79	20230926	4935	252.38	20221017	9.75	N	018290	500	178 억	2240787	N	N	87	N	N
93	20231016	130302	57	100.00	KOSDAQ	화학	N	N	N	N	N	17370	-280	5	-1.59	5407902760	308587	43.11	17500	17920	17090	22900	12360	17650	17524.70	6.26	-9388	18863	18256	17783	17176	16703	18020	16940	179	5250	500	12000	10	1	35798007	6218	53.78	5.50	12	0.86	323.00	3158.00	20900	20230926	-16.89	4795	20221012	262.25	20900	-16.89	20230926	5050	243.96	20230314	20900	-16.89	20230926	4935	251.98	20221017	9.75	N	018290	500	178 억	2240787	N	N	87	N	N
94	20231016	120303	57	100.00	KOSDAQ	화학	N	N	N	N	N	17440	-210	5	-1.19	4866729190	277472	38.77	17500	17920	17090	22900	12360	17650	17539.50	6.26	-10070	18863	18256	17783	17176	16703	18020	16940	179	5250	500	12000	10	1	35798007	6243	53.99	5.52	12	0.78	323.00	3158.00	20900	20230926	-16.56	4795	20221012	263.71	20900	-16.56	20230926	5050	245.35	20230314	20900	-16.56	20230926	4935	253.39	20221017	9.75	N	018290	500	178 억	2240787	N	N	87	N	N
95	20231016	110301	57	100.00	KOSDAQ	화학	N	N	N	N	N	17680	30	2	0.17	3767456960	214892	30.02	17500	17920	17090	22900	12360	17650	17531.82	6.26	1621	18863	18256	17783	17176	16703	18020	16940	179	5250	500	12000	10	1	35798007	6329	54.74	5.60	12	0.60	323.00	3158.00	20900	20230926	-15.41	4795	20221012	268.72	20900	-15.41	20230926	5050	250.10	20230314	20900	-15.41	20230926	4935	258.26	20221017	9.75	N	018290	500	178 억	2240787	N	N	87	N	N
96	20231016	100258	57	100.00	KOSDAQ	화학	N	N	N	N	N	17710	60	2	0.34	2282651230	131347	18.35	17500	17770	17090	22900	12360	17650	17378.63	6.26	7219	18863	18256	17783	17176	16703	18020	16940	179	5250	500	12000	10	1	35798007	6340	54.83	5.61	12	0.37	323.00	3158.00	20900	20230926	-15.26	4795	20221012	269.34	20900	-15.26	20230926	5050	250.69	20230314	20900	-15.26	20230926	4935	258.87	20221017	9.75	N	018290	500	178 억	2240787	N	N	87	N	N
97	20231016	090301	57	100.00	KOSDAQ	화학	N	N	N	N	N	17210	-440	5	-2.49	203252870	11735	1.64	17500	17540	17110	22900	12360	17650	17318.08	6.26	-2617	18863	18256	17783	17176	16703	18020	16940	179	5250	500	12000	10	1	35798007	6161	53.28	5.45	12	0.03	323.00	3158.00	20900	20230926	-17.66	4795	20221012	258.92	20900	-17.66	20230926	5050	240.79	20230314	20900	-17.66	20230926	4935	248.73	20221017	9.75	N	018290	500	178 억	2240787	N	N	87	N	N
98	20231012	160305	57	100.00	KOSDAQ	화학	N	N	N	N	N	17960	1080	2	6.40	20720656270	1153747	148.84	17140	18420	17140	21900	11820	16880	17959.45	7.66	-140814	17713	17296	16683	16266	15653	17505	16475	179	5020	500	11470	10	1	35798007	6429	55.60	5.69	12	3.22	323.00	3158.00	20900	20230926	-14.07	4795	20221012	274.56	20900	-14.07	20230926	5050	255.64	20230314	20900	-14.07	20230926	4795	274.56	20221012	9.82	N	018290	500	178 억	2740442	N	N	315	N	N
99	20231012	150301	57	100.00	KOSDAQ	화학	N	N	N	N	N	18060	1180	2	6.99	19610940750	1092088	140.89	17140	18420	17140	21900	11820	16880	17957.29	7.66	-118837	17713	17296	16683	16266	15653	17505	16475	179	5020	500	11470	10	1	35798007	6465	55.91	5.72	12	3.05	323.00	3158.00	20900	20230926	-13.59	4795	20221012	276.64	20900	-13.59	20230926	5050	257.62	20230314	20900	-13.59	20230926	4795	276.64	20221012	9.82	N	018290	500	178 억	2740442	N	N	315	N	N
100	20231012	140259	57	100.00	KOSDAQ	화학	N	N	N	N	N	17870	990	2	5.86	16351396100	911091	117.54	17140	18420	17140	21900	11820	16880	17947.05	7.66	-82120	17713	17296	16683	16266	15653	17505	16475	179	5020	500	11470	10	1	35798007	6397	55.33	5.66	12	2.55	323.00	3158.00	20900	20230926	-14.50	4795	20221012	272.68	20900	-14.50	20230926	5050	253.86	20230314	20900	-14.50	20230926	4795	272.68	20221012	9.82	N	018290	500	178 억	2740442	N	N	315	N	N
101	20231012	130302	57	100.00	KOSDAQ	화학	N	N	N	N	N	18050	1170	2	6.93	14474830870	806569	104.05	17140	18420	17140	21900	11820	16880	17946.18	7.66	-89456	17713	17296	16683	16266	15653	17505	16475	179	5020	500	11470	10	1	35798007	6462	55.88	5.72	12	2.25	323.00	3158.00	20900	20230926	-13.64	4795	20221012	276.43	20900	-13.64	20230926	5050	257.43	20230314	20900	-13.64	20230926	4795	276.43	20221012	9.82	N	018290	500	178 억	2740442	N	N	315	N	N
102	20231012	120308	57	100.00	KOSDAQ	화학	N	N	N	N	N	18140	1260	2	7.46	13324134040	742875	95.84	17140	18420	17140	21900	11820	16880	17935.90	7.66	-83130	17713	17296	16683	16266	15653	17505	16475	179	5020	500	11470	10	1	35798007	6494	56.16	5.74	12	2.08	323.00	3158.00	20900	20230926	-13.21	4795	20221012	278.31	20900	-13.21	20230926	5050	259.21	20230314	20900	-13.21	20230926	4795	278.31	20221012	9.82	N	018290	500	178 억	2740442	N	N	315	N	N
103	20231012	110305	57	100.00	KOSDAQ	화학	N	N	N	N	N	18290	1410	2	8.35	11975742990	668910	86.29	17140	18420	17140	21900	11820	16880	17903.37	7.66	-71520	17713	17296	16683	16266	15653	17505	16475	179	5020	500	11470	10	1	35798007	6547	56.63	5.79	12	1.87	323.00	3158.00	20900	20230926	-12.49	4795	20221012	281.44	20900	-12.49	20230926	5050	262.18	20230314	20900	-12.49	20230926	4795	281.44	20221012	9.82	N	018290	500	178 억	2740442	N	N	315	N	N
104	20231012	100304	57	100.00	KOSDAQ	화학	N	N	N	N	N	18050	1170	2	6.93	7566642250	426737	55.05	17140	18130	17140	21900	11820	16880	17731.39	7.66	-38037	17713	17296	16683	16266	15653	17505	16475	179	5020	500	11470	10	1	35798007	6462	55.88	5.72	12	1.19	323.00	3158.00	20900	20230926	-13.64	4795	20221012	276.43	20900	-13.64	20230926	5050	257.43	20230314	20900	-13.64	20230926	4795	276.43	20221012	9.82	N	018290	500	178 억	2740442	N	N	315	N	N
105	20231012	090305	57	100.00	KOSDAQ	화학	N	N	N	N	N	17370	490	2	2.90	744442570	42870	5.53	17140	17500	17140	21900	11820	16880	17365.12	7.66	-10316	17713	17296	16683	16266	15653	17505	16475	179	5020	500	11470	10	1	35798007	6218	53.78	5.50	12	0.12	323.00	3158.00	20900	20230926	-16.89	4795	20221012	262.25	20900	-16.89	20230926	5050	243.96	20230314	20900	-16.89	20230926	4795	262.25	20221012	9.82	N	018290	500	178 억	2740442	N	N	315	N	N
106	20231011	160302	57	100.00	KOSDAQ	화학	N	N	N	N	N	16880	1080	2	6.84	12887434920	772027	64.15	16070	17100	16070	20500	11060	15800	16693.10	7.90	-83378	17320	16560	16180	15420	15040	16370	15230	179	4700	500	10740	10	1	35798007	6043	52.26	5.35	12	2.16	323.00	3158.00	20900	20230926	-19.23	4795	20221012	252.03	20900	-19.23	20230926	5050	234.26	20230314	20900	-19.23	20230926	4795	252.03	20221012	9.70	N	018290	500	178 억	2827761	N	N	315	N	N
107	20231011	150302	57	100.00	KOSDAQ	화학	N	N	N	N	N	16870	1070	2	6.77	12203540540	731663	60.79	16070	17100	16070	20500	11060	15800	16679.31	7.90	-77449	17320	16560	16180	15420	15040	16370	15230	179	4700	500	10740	10	1	35798007	6039	52.23	5.34	12	2.04	323.00	3158.00	20900	20230926	-19.28	4795	20221012	251.82	20900	-19.28	20230926	5050	234.06	20230314	20900	-19.28	20230926	4795	251.82	20221012	9.70	N	018290	500	178 억	2827761	N	N	616	N	N
108	20231011	140305	57	100.00	KOSDAQ	화학	N	N	N	N	N	16720	920	2	5.82	9890762910	594911	49.43	16070	16960	16070	20500	11060	15800	16625.77	7.90	-46295	17320	16560	16180	15420	15040	16370	15230	179	4700	500	10740	10	1	35798007	5985	51.76	5.29	12	1.66	323.00	3158.00	20900	20230926	-20.00	4795	20221012	248.70	20900	-20.00	20230926	5050	231.09	20230314	20900	-20.00	20230926	4795	248.70	20221012	9.70	N	018290	500	178 억	2827761	N	N	616	N	N
109	20231011	130300	57	100.00	KOSDAQ	화학	N	N	N	N	N	16590	790	2	5.00	7973917690	480180	39.90	16070	16960	16070	20500	11060	15800	16606.28	7.90	-24175	17320	16560	16180	15420	15040	16370	15230	179	4700	500	10740	10	1	35798007	5939	51.36	5.25	12	1.34	323.00	3158.00	20900	20230926	-20.62	4795	20221012	245.99	20900	-20.62	20230926	5050	228.51	20230314	20900	-20.62	20230926	4795	245.99	20221012	9.70	N	018290	500	178 억	2827761	N	N	616	N	N
110	20231011	120306	57	100.00	KOSDAQ	화학	N	N	N	N	N	16400	600	2	3.80	6944076150	417409	34.68	16070	16960	16070	20500	11060	15800	16636.36	7.90	732	17320	16560	16180	15420	15040	16370	15230	179	4700	500	10740	10	1	35798007	5871	50.77	5.19	12	1.17	323.00	3158.00	20900	20230926	-21.53	4795	20221012	242.02	20900	-21.53	20230926	5050	224.75	20230314	20900	-21.53	20230926	4795	242.02	20221012	9.70	N	018290	500	178 억	2827761	N	N	616	N	N
111	20231011	110303	57	100.00	KOSDAQ	화학	N	N	N	N	N	16820	1020	2	6.46	6079655040	365193	30.34	16070	16960	16070	20500	11060	15800	16648.04	7.90	18877	17320	16560	16180	15420	15040	16370	15230	179	4700	500	10740	10	1	35798007	6021	52.07	5.33	12	1.02	323.00	3158.00	20900	20230926	-19.52	4795	20221012	250.78	20900	-19.52	20230926	5050	233.07	20230314	20900	-19.52	20230926	4795	250.78	20221012	9.70	N	018290	500	178 억	2827761	N	N	616	N	N
112	20231011	100302	57	100.00	KOSDAQ	화학	N	N	N	N	N	16720	920	2	5.82	4932130560	296729	24.65	16070	16960	16070	20500	11060	15800	16621.97	7.90	36495	17320	16560	16180	15420	15040	16370	15230	179	4700	500	10740	10	1	35798007	5985	51.76	5.29	12	0.83	323.00	3158.00	20900	20230926	-20.00	4795	20221012	248.70	20900	-20.00	20230926	5050	231.09	20230314	20900	-20.00	20230926	4795	248.70	20221012	9.70	N	018290	500	178 억	2827761	N	N	616	N	N
113	20231011	090303	57	100.00	KOSDAQ	화학	N	N	N	N	N	16550	750	2	4.75	824147420	50035	4.16	16070	16660	16070	20500	11060	15800	16472.88	7.90	8829	17320	16560	16180	15420	15040	16370	15230	179	4700	500	10740	10	1	35798007	5925	51.24	5.24	12	0.14	323.00	3158.00	20900	20230926	-20.81	4795	20221012	245.15	20900	-20.81	20230926	5050	227.72	20230314	20900	-20.81	20230926	4795	245.15	20221012	9.70	N	018290	500	178 억	2827761	N	N	616	N	N
114	20231010	160300	57	100.00	KOSDAQ	화학	N	N	N	N	N	15800	-320	5	-1.99	19614172940	1198203	89.58	16200	16940	15800	20950	11290	16120	16370.46	7.66	40082	17166	16642	16276	15752	15386	16460	15570	179	4830	500	10960	10	1	35798007	5656	48.92	5.00	12	3.35	323.00	3158.00	20900	20230926	-24.40	4795	20221012	229.51	20900	-24.40	20230926	5050	212.87	20230314	20900	-24.40	20230926	4795	229.51	20221012	9.62	N	018290	500	178 억	2742991	N	N	616	N	N
115	20231010	150300	57	100.00	KOSDAQ	화학	N	N	N	N	N	16040	-80	5	-0.50	18218237450	1110521	83.02	16200	16940	15800	20950	11290	16120	16405.31	7.66	24388	17166	16642	16276	15752	15386	16460	15570	179	4830	500	10960	10	1	35798007	5742	49.66	5.08	12	3.10	323.00	3158.00	20900	20230926	-23.25	4795	20221012	234.52	20900	-23.25	20230926	5050	217.62	20230314	20900	-23.25	20230926	4795	234.52	20221012	9.62	N	018290	500	178 억	2742991	N	N	55	N	N
116	20231010	140259	57	100.00	KOSDAQ	화학	N	N	N	N	N	16230	110	2	0.68	14532359550	881202	65.88	16200	16940	15800	20950	11290	16120	16491.82	7.66	-34031	17166	16642	16276	15752	15386	16460	15570	179	4830	500	10960	10	1	35798007	5810	50.25	5.14	12	2.46	323.00	3158.00	20900	20230926	-22.34	4795	20221012	238.48	20900	-22.34	20230926	5050	221.39	20230314	20900	-22.34	20230926	4795	238.48	20221012	9.62	N	018290	500	178 억	2742991	N	N	55	N	N
117	20231010	130259	57	100.00	KOSDAQ	화학	N	N	N	N	N	16460	340	2	2.11	12787846370	774498	57.90	16200	16940	15800	20950	11290	16120	16511.50	7.66	-36243	17166	16642	16276	15752	15386	16460	15570	179	4830	500	10960	10	1	35798007	5892	50.96	5.21	12	2.16	323.00	3158.00	20900	20230926	-21.24	4795	20221012	243.27	20900	-21.24	20230926	5050	225.94	20230314	20900	-21.24	20230926	4795	243.27	20221012	9.62	N	018290	500	178 억	2742991	N	N	55	N	N
118	20231010	120259	57	100.00	KOSDAQ	화학	N	N	N	N	N	16680	560	2	3.47	11445308650	693251	51.83	16200	16940	15800	20950	11290	16120	16510.02	7.66	-20619	17166	16642	16276	15752	15386	16460	15570	179	4830	500	10960	10	1	35798007	5971	51.64	5.28	12	1.94	323.00	3158.00	20900	20230926	-20.19	4795	20221012	247.86	20900	-20.19	20230926	5050	230.30	20230314	20900	-20.19	20230926	4795	247.86	20221012	9.62	N	018290	500	178 억	2742991	N	N	55	N	N
119	20231010	110253	57	100.00	KOSDAQ	화학	N	N	N	N	N	16790	670	2	4.16	9427185430	572734	42.82	16200	16920	15800	20950	11290	16120	16460.40	7.66	-5032	17166	16642	16276	15752	15386	16460	15570	179	4830	500	10960	10	1	35798007	6010	51.98	5.32	12	1.60	323.00	3158.00	20900	20230926	-19.67	4795	20221012	250.16	20900	-19.67	20230926	5050	232.48	20230314	20900	-19.67	20230926	4795	250.16	20221012	9.62	N	018290	500	178 억	2742991	N	N	55	N	N
120	20231010	100256	57	100.00	KOSDAQ	화학	N	N	N	N	N	16310	190	2	1.18	4446800900	274077	20.49	16200	16450	15800	20950	11290	16120	16224.92	7.66	12158	17166	16642	16276	15752	15386	16460	15570	179	4830	500	10960	10	1	35798007	5839	50.50	5.16	12	0.77	323.00	3158.00	20900	20230926	-21.96	4795	20221012	240.15	20900	-21.96	20230926	5050	222.97	20230314	20900	-21.96	20230926	4795	240.15	20221012	9.62	N	018290	500	178 억	2742991	N	N	55	N	N
121	20231010	090258	57	100.00	KOSDAQ	화학	N	N	N	N	N	16410	290	2	1.80	715318400	43792	3.27	16200	16450	16200	20950	11290	16120	16338.02	7.66	-465	17166	16642	16276	15752	15386	16460	15570	179	4830	500	10960	10	1	35798007	5874	50.80	5.20	12	0.12	323.00	3158.00	20900	20230926	-21.48	4795	20221012	242.23	20900	-21.48	20230926	5050	224.95	20230314	20900	-21.48	20230926	4795	242.23	20221012	9.62	N	018290	500	178 억	2742991	N	N	55	N	N
122	20231006	160258	57	100.00	KOSDAQ	화학	N	N	N	N	N	16120	-380	5	-2.30	21651959260	1327823	59.56	16500	16800	15910	21450	11550	16500	16306.55	7.31	-28123	19460	17980	17020	15540	14580	17500	15060	179	4950	500	11220	10	1	35798007	5771	49.91	5.10	12	3.71	323.00	3158.00	20900	20230926	-22.87	4795	20221012	236.18	20900	-22.87	20230926	5050	219.21	20230314	20900	-22.87	20230926	4795	236.18	20221012	9.70	N	018290	500	178 억	2618412	N	N	55	N	N
123	20231006	150255	57	100.00	KOSDAQ	화학	N	N	N	N	N	16090	-410	5	-2.48	19921279510	1220143	54.73	16500	16800	15910	21450	11550	16500	16326.97	7.31	-28012	19460	17980	17020	15540	14580	17500	15060	179	4950	500	11220	10	1	35798007	5760	49.81	5.09	12	3.41	323.00	3158.00	20900	20230926	-23.01	4795	20221012	235.56	20900	-23.01	20230926	5050	218.61	20230314	20900	-23.01	20230926	4795	235.56	20221012	9.70	N	018290	500	178 억	2618412	N	N	57	N	N
124	20231006	140256	57	100.00	KOSDAQ	화학	N	N	N	N	N	16360	-140	5	-0.85	16612145680	1014877	45.52	16500	16800	16080	21450	11550	16500	16368.60	7.31	9198	19460	17980	17020	15540	14580	17500	15060	179	4950	500	11220	10	1	35798007	5857	50.65	5.18	12	2.84	323.00	3158.00	20900	20230926	-21.72	4795	20221012	241.19	20900	-21.72	20230926	5050	223.96	20230314	20900	-21.72	20230926	4795	241.19	20221012	9.70	N	018290	500	178 억	2618412	N	N	57	N	N
125	20231006	130254	57	100.00	KOSDAQ	화학	N	N	N	N	N	16240	-260	5	-1.58	14682491730	896423	40.21	16500	16800	16080	21450	11550	16500	16378.94	7.31	1461	19460	17980	17020	15540	14580	17500	15060	179	4950	500	11220	10	1	35798007	5814	50.28	5.14	12	2.50	323.00	3158.00	20900	20230926	-22.30	4795	20221012	238.69	20900	-22.30	20230926	5050	221.58	20230314	20900	-22.30	20230926	4795	238.69	20221012	9.70	N	018290	500	178 억	2618412	N	N	57	N	N
126	20231006	120253	57	100.00	KOSDAQ	화학	N	N	N	N	N	16210	-290	5	-1.76	13020886770	794391	35.63	16500	16800	16080	21450	11550	16500	16391.00	7.31	-8434	19460	17980	17020	15540	14580	17500	15060	179	4950	500	11220	10	1	35798007	5803	50.19	5.13	12	2.22	323.00	3158.00	20900	20230926	-22.44	4795	20221012	238.06	20900	-22.44	20230926	5050	220.99	20230314	20900	-22.44	20230926	4795	238.06	20221012	9.70	N	018290	500	178 억	2618412	N	N	57	N	N
127	20231006	110250	57	100.00	KOSDAQ	화학	N	N	N	N	N	16350	-150	5	-0.91	10201290920	620260	27.82	16500	16800	16100	21450	11550	16500	16446.78	7.31	-41369	19460	17980	17020	15540	14580	17500	15060	179	4950	500	11220	10	1	35798007	5853	50.62	5.18	12	1.73	323.00	3158.00	20900	20230926	-21.77	4795	20221012	240.98	20900	-21.77	20230926	5050	223.76	20230314	20900	-21.77	20230926	4795	240.98	20221012	9.70	N	018290	500	178 억	2618412	N	N	57	N	N
128	20231006	100253	57	100.00	KOSDAQ	화학	N	N	N	N	N	16510	10	2	0.06	6886825250	418201	18.76	16500	16800	16100	21450	11550	16500	16467.72	7.31	-10450	19460	17980	17020	15540	14580	17500	15060	179	4950	500	11220	10	1	35798007	5910	51.11	5.23	12	1.17	323.00	3158.00	20900	20230926	-21.00	4795	20221012	244.32	20900	-21.00	20230926	5050	226.93	20230314	20900	-21.00	20230926	4795	244.32	20221012	9.70	N	018290	500	178 억	2618412	N	N	57	N	N
129	20231006	090248	57	100.00	KOSDAQ	화학	N	N	N	N	N	16750	250	2	1.52	391843090	23635	1.06	16500	16750	16430	21450	11550	16500	16579.78	7.31	5180	19460	17980	17020	15540	14580	17500	15060	179	4950	500	11220	10	1	35798007	5996	51.86	5.30	12	0.07	323.00	3158.00	20900	20230926	-19.86	4795	20221012	249.32	20900	-19.86	20230926	5050	231.68	20230314	20900	-19.86	20230926	4795	249.32	20221012	9.70	N	018290	500	178 억	2618412	N	N	57	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History