KissMeData/089010/price/prices-20231001.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

56 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231031	160715	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	18540	250	2	1.37	1072652220	58326	338.30	18260	18840	17940	23750	12810	18290	18390.42	4.25	-4818	19130	18710	18340	17920	17550	18920	18130	76	5460	500	13530	10	1	15167680	2812	45.89	1.84	12	0.38	404.00	10098.00	28900	20230622	-35.85	12750	20230103	45.41	28900	-35.85	20230622	12750	45.41	20230103	28900	-35.85	20230622	12750	45.41	20230103	4.48	N	089010	500	75 억	644270	N	N	0	N	N
3	20231031	150723	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	18650	360	2	1.97	1040797300	56607	328.33	18260	18840	17940	23750	12810	18290	18386.37	4.25	-4962	19130	18710	18340	17920	17550	18920	18130	76	5460	500	13530	10	1	15167680	2829	46.16	1.85	12	0.37	404.00	10098.00	28900	20230622	-35.47	12750	20230103	46.27	28900	-35.47	20230622	12750	46.27	20230103	28900	-35.47	20230622	12750	46.27	20230103	4.48	N	089010	500	75 억	644270	N	N	0	N	N
4	20231031	140727	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	18260	-30	5	-0.16	496754620	27315	158.43	18260	18660	17940	23750	12810	18290	18186.15	4.25	-7053	19130	18710	18340	17920	17550	18920	18130	76	5460	500	13530	10	1	15167680	2770	45.20	1.81	12	0.18	404.00	10098.00	28900	20230622	-36.82	12750	20230103	43.22	28900	-36.82	20230622	12750	43.22	20230103	28900	-36.82	20230622	12750	43.22	20230103	4.48	N	089010	500	75 억	644270	N	N	0	N	N
5	20231031	130722	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	18020	-270	5	-1.48	365286170	20082	116.48	18260	18660	17950	23750	12810	18290	18189.73	4.25	-8077	19130	18710	18340	17920	17550	18920	18130	76	5460	500	13530	10	1	15167680	2733	44.60	1.78	12	0.13	404.00	10098.00	28900	20230622	-37.65	12750	20230103	41.33	28900	-37.65	20230622	12750	41.33	20230103	28900	-37.65	20230622	12750	41.33	20230103	4.48	N	089010	500	75 억	644270	N	N	0	N	N
6	20231031	120721	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	18050	-240	5	-1.31	241073140	13183	76.46	18260	18660	18050	23750	12810	18290	18286.67	4.25	-5263	19130	18710	18340	17920	17550	18920	18130	76	5460	500	13530	10	1	15167680	2738	44.68	1.79	12	0.09	404.00	10098.00	28900	20230622	-37.54	12750	20230103	41.57	28900	-37.54	20230622	12750	41.57	20230103	28900	-37.54	20230622	12750	41.57	20230103	4.48	N	089010	500	75 억	644270	N	N	0	N	N
7	20231031	110741	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	18260	-30	5	-0.16	193222890	10543	61.15	18260	18660	18120	23750	12810	18290	18327.13	4.25	-3798	19130	18710	18340	17920	17550	18920	18130	76	5460	500	13530	10	1	15167680	2770	45.20	1.81	12	0.07	404.00	10098.00	28900	20230622	-36.82	12750	20230103	43.22	28900	-36.82	20230622	12750	43.22	20230103	28900	-36.82	20230622	12750	43.22	20230103	4.48	N	089010	500	75 억	644270	N	N	0	N	N
8	20231031	100729	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	18230	-60	5	-0.33	151098580	8228	47.72	18260	18660	18170	23750	12810	18290	18363.95	4.25	-2989	19130	18710	18340	17920	17550	18920	18130	76	5460	500	13530	10	1	15167680	2765	45.12	1.81	12	0.05	404.00	10098.00	28900	20230622	-36.92	12750	20230103	42.98	28900	-36.92	20230622	12750	42.98	20230103	28900	-36.92	20230622	12750	42.98	20230103	4.48	N	089010	500	75 억	644270	N	N	0	N	N
9	20231031	090727	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	18590	300	2	1.64	24948630	1346	7.81	18260	18660	18260	23750	12810	18290	18535.39	4.25	-74	19130	18710	18340	17920	17550	18920	18130	76	5460	500	13530	10	1	15167680	2820	46.01	1.84	12	0.01	404.00	10098.00	28900	20230622	-35.67	12750	20230103	45.80	28900	-35.67	20230622	12750	45.80	20230103	28900	-35.67	20230622	12750	45.80	20230103	4.48	N	089010	500	75 억	644270	N	N	0	N	N
10	20231030	160715	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	18290	320	2	1.78	313136060	17223	43.84	18000	18760	17970	23350	12580	17970	18181.27	4.25	-274	18476	18222	18096	17842	17716	18160	17780	76	5380	500	13290	10	1	15167680	2774	45.27	1.81	12	0.11	404.00	10098.00	28900	20230622	-36.71	12750	20230103	43.45	28900	-36.71	20230622	12750	43.45	20230103	28900	-36.71	20230622	12750	43.45	20230103	4.47	N	089010	500	75 억	644544	N	N	0	N	N
11	20231030	150659	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	18330	360	2	2.00	298318480	16413	41.78	18000	18760	17970	23350	12580	17970	18175.74	4.25	-391	18476	18222	18096	17842	17716	18160	17780	76	5380	500	13290	10	1	15167680	2780	45.37	1.82	12	0.11	404.00	10098.00	28900	20230622	-36.57	12750	20230103	43.76	28900	-36.57	20230622	12750	43.76	20230103	28900	-36.57	20230622	12750	43.76	20230103	4.47	N	089010	500	75 억	644544	N	N	0	N	N
12	20231030	140659	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	18320	350	2	1.95	268704520	14791	37.65	18000	18760	17970	23350	12580	17970	18166.76	4.25	-974	18476	18222	18096	17842	17716	18160	17780	76	5380	500	13290	10	1	15167680	2779	45.35	1.81	12	0.10	404.00	10098.00	28900	20230622	-36.61	12750	20230103	43.69	28900	-36.61	20230622	12750	43.69	20230103	28900	-36.61	20230622	12750	43.69	20230103	4.47	N	089010	500	75 억	644544	N	N	0	N	N
13	20231030	130701	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	18320	350	2	1.95	237743010	13105	33.36	18000	18760	17970	23350	12580	17970	18141.40	4.25	-441	18476	18222	18096	17842	17716	18160	17780	76	5380	500	13290	10	1	15167680	2779	45.35	1.81	12	0.09	404.00	10098.00	28900	20230622	-36.61	12750	20230103	43.69	28900	-36.61	20230622	12750	43.69	20230103	28900	-36.61	20230622	12750	43.69	20230103	4.47	N	089010	500	75 억	644544	N	N	0	N	N
14	20231030	120655	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	18320	350	2	1.95	231208510	12748	32.45	18000	18760	17970	23350	12580	17970	18136.85	4.25	-614	18476	18222	18096	17842	17716	18160	17780	76	5380	500	13290	10	1	15167680	2779	45.35	1.81	12	0.08	404.00	10098.00	28900	20230622	-36.61	12750	20230103	43.69	28900	-36.61	20230622	12750	43.69	20230103	28900	-36.61	20230622	12750	43.69	20230103	4.47	N	089010	500	75 억	644544	N	N	0	N	N
15	20231030	110657	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	18370	400	2	2.23	218899400	12075	30.74	18000	18760	17970	23350	12580	17970	18128.31	4.25	-759	18476	18222	18096	17842	17716	18160	17780	76	5380	500	13290	10	1	15167680	2786	45.47	1.82	12	0.08	404.00	10098.00	28900	20230622	-36.44	12750	20230103	44.08	28900	-36.44	20230622	12750	44.08	20230103	28900	-36.44	20230622	12750	44.08	20230103	4.47	N	089010	500	75 억	644544	N	N	0	N	N
16	20231030	100656	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	18100	130	2	0.72	129184800	7169	18.25	18000	18110	17970	23350	12580	17970	18019.92	4.25	-1554	18476	18222	18096	17842	17716	18160	17780	76	5380	500	13290	10	1	15167680	2745	44.80	1.79	12	0.05	404.00	10098.00	28900	20230622	-37.37	12750	20230103	41.96	28900	-37.37	20230622	12750	41.96	20230103	28900	-37.37	20230622	12750	41.96	20230103	4.47	N	089010	500	75 억	644544	N	N	0	N	N
17	20231030	090652	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	18080	110	2	0.61	9237400	512	1.30	18000	18090	18000	23350	12580	17970	18041.80	4.25	48	18476	18222	18096	17842	17716	18160	17780	76	5380	500	13290	10	1	15167680	2742	44.75	1.79	12	0.00	404.00	10098.00	28900	20230622	-37.44	12750	20230103	41.80	28900	-37.44	20230622	12750	41.80	20230103	28900	-37.44	20230622	12750	41.80	20230103	4.47	N	089010	500	75 억	644544	N	N	0	N	N
18	20231027	160624	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	17970	-300	5	-1.64	704146810	38835	114.07	18180	18350	17970	23750	12790	18270	18131.82	4.26	-2243	18710	18490	18270	18050	17830	18600	18160	76	5480	500	13510	10	1	15167680	2726	44.48	1.78	12	0.26	404.00	10098.00	28900	20230622	-37.82	12750	20230103	40.94	28900	-37.82	20230622	12750	40.94	20230103	28900	-37.82	20230622	12750	40.94	20230103	4.49	N	089010	500	75 억	646099	N	N	0	N	N
19	20231027	150654	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	18000	-270	5	-1.48	620151440	34167	100.36	18180	18350	17990	23750	12790	18270	18150.60	4.26	-1412	18710	18490	18270	18050	17830	18600	18160	76	5480	500	13510	10	1	15167680	2730	44.55	1.78	12	0.23	404.00	10098.00	28900	20230622	-37.72	12750	20230103	41.18	28900	-37.72	20230622	12750	41.18	20230103	28900	-37.72	20230622	12750	41.18	20230103	4.49	N	089010	500	75 억	646099	N	N	0	N	N
20	20231027	140652	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	18140	-130	5	-0.71	530978390	29220	85.83	18180	18350	17990	23750	12790	18270	18171.75	4.26	337	18710	18490	18270	18050	17830	18600	18160	76	5480	500	13510	10	1	15167680	2751	44.90	1.80	12	0.19	404.00	10098.00	28900	20230622	-37.23	12750	20230103	42.27	28900	-37.23	20230622	12750	42.27	20230103	28900	-37.23	20230622	12750	42.27	20230103	4.49	N	089010	500	75 억	646099	N	N	0	N	N
21	20231027	130645	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	18110	-160	5	-0.88	452279900	24871	73.06	18180	18350	17990	23750	12790	18270	18185.03	4.26	-1111	18710	18490	18270	18050	17830	18600	18160	76	5480	500	13510	10	1	15167680	2747	44.83	1.79	12	0.16	404.00	10098.00	28900	20230622	-37.34	12750	20230103	42.04	28900	-37.34	20230622	12750	42.04	20230103	28900	-37.34	20230622	12750	42.04	20230103	4.49	N	089010	500	75 억	646099	N	N	0	N	N
22	20231027	120657	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	18270	0	3	0.00	403033710	22169	65.12	18180	18350	17990	23750	12790	18270	18180.06	4.26	-112	18710	18490	18270	18050	17830	18600	18160	76	5480	500	13510	10	1	15167680	2771	45.22	1.81	12	0.15	404.00	10098.00	28900	20230622	-36.78	12750	20230103	43.29	28900	-36.78	20230622	12750	43.29	20230103	28900	-36.78	20230622	12750	43.29	20230103	4.49	N	089010	500	75 억	646099	N	N	0	N	N
23	20231027	110701	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	18220	-50	5	-0.27	375783480	20676	60.73	18180	18350	17990	23750	12790	18270	18174.86	4.26	124	18710	18490	18270	18050	17830	18600	18160	76	5480	500	13510	10	1	15167680	2764	45.10	1.80	12	0.14	404.00	10098.00	28900	20230622	-36.96	12750	20230103	42.90	28900	-36.96	20230622	12750	42.90	20230103	28900	-36.96	20230622	12750	42.90	20230103	4.49	N	089010	500	75 억	646099	N	N	0	N	N
24	20231027	100652	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	18160	-110	5	-0.60	330069340	18168	53.37	18180	18350	17990	23750	12790	18270	18167.62	4.26	15	18710	18490	18270	18050	17830	18600	18160	76	5480	500	13510	10	1	15167680	2754	44.95	1.80	12	0.12	404.00	10098.00	28900	20230622	-37.16	12750	20230103	42.43	28900	-37.16	20230622	12750	42.43	20230103	28900	-37.16	20230622	12750	42.43	20230103	4.49	N	089010	500	75 억	646099	N	N	0	N	N
25	20231027	090650	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	18190	-80	5	-0.44	146232690	8026	23.58	18180	18350	18180	23750	12790	18270	18219.87	4.26	2228	18710	18490	18270	18050	17830	18600	18160	76	5480	500	13510	10	1	15167680	2759	45.02	1.80	12	0.05	404.00	10098.00	28900	20230622	-37.06	12750	20230103	42.67	28900	-37.06	20230622	12750	42.67	20230103	28900	-37.06	20230622	12750	42.67	20230103	4.49	N	089010	500	75 억	646099	N	N	0	N	N
26	20231026	160644	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	18270	-550	5	-2.92	615832170	33783	66.10	18250	18490	18050	24450	13180	18820	18229.03	4.32	-9874	19686	19252	18756	18322	17826	19470	18540	76	5630	500	13920	10	1	15167680	2771	45.22	1.81	12	0.22	404.00	10098.00	28900	20230622	-36.78	12750	20230103	43.29	28900	-36.78	20230622	12750	43.29	20230103	28900	-36.78	20230622	12750	43.29	20230103	4.52	N	089010	500	75 억	655944	N	N	0	N	N
27	20231026	150643	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	18210	-610	5	-3.24	575445190	31574	61.78	18250	18490	18050	24450	13180	18820	18225.29	4.32	-8939	19686	19252	18756	18322	17826	19470	18540	76	5630	500	13920	10	1	15167680	2762	45.07	1.80	12	0.21	404.00	10098.00	28900	20230622	-36.99	12750	20230103	42.82	28900	-36.99	20230622	12750	42.82	20230103	28900	-36.99	20230622	12750	42.82	20230103	4.52	N	089010	500	75 억	655944	N	N	0	N	N
28	20231026	140645	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	18110	-710	5	-3.77	472702160	25909	50.69	18250	18490	18080	24450	13180	18820	18244.71	4.32	-8268	19686	19252	18756	18322	17826	19470	18540	76	5630	500	13920	10	1	15167680	2747	44.83	1.79	12	0.17	404.00	10098.00	28900	20230622	-37.34	12750	20230103	42.04	28900	-37.34	20230622	12750	42.04	20230103	28900	-37.34	20230622	12750	42.04	20230103	4.52	N	089010	500	75 억	655944	N	N	0	N	N
29	20231026	130643	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	18130	-690	5	-3.67	405246390	22184	43.41	18250	18490	18120	24450	13180	18820	18267.51	4.32	-6734	19686	19252	18756	18322	17826	19470	18540	76	5630	500	13920	10	1	15167680	2750	44.88	1.80	12	0.15	404.00	10098.00	28900	20230622	-37.27	12750	20230103	42.20	28900	-37.27	20230622	12750	42.20	20230103	28900	-37.27	20230622	12750	42.20	20230103	4.52	N	089010	500	75 억	655944	N	N	0	N	N
30	20231026	120641	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	18290	-530	5	-2.82	326736900	17870	34.96	18250	18490	18140	24450	13180	18820	18284.10	4.32	-5905	19686	19252	18756	18322	17826	19470	18540	76	5630	500	13920	10	1	15167680	2774	45.27	1.81	12	0.12	404.00	10098.00	28900	20230622	-36.71	12750	20230103	43.45	28900	-36.71	20230622	12750	43.45	20230103	28900	-36.71	20230622	12750	43.45	20230103	4.52	N	089010	500	75 억	655944	N	N	0	N	N
31	20231026	110648	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	18300	-520	5	-2.76	266437580	14570	28.51	18250	18490	18140	24450	13180	18820	18286.72	4.32	-5346	19686	19252	18756	18322	17826	19470	18540	76	5630	500	13920	10	1	15167680	2776	45.30	1.81	12	0.10	404.00	10098.00	28900	20230622	-36.68	12750	20230103	43.53	28900	-36.68	20230622	12750	43.53	20230103	28900	-36.68	20230622	12750	43.53	20230103	4.52	N	089010	500	75 억	655944	N	N	0	N	N
32	20231026	100648	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	18290	-530	5	-2.82	206532100	11310	22.13	18250	18490	18140	24450	13180	18820	18261.02	4.32	-4659	19686	19252	18756	18322	17826	19470	18540	76	5630	500	13920	10	1	15167680	2774	45.27	1.81	12	0.07	404.00	10098.00	28900	20230622	-36.71	12750	20230103	43.45	28900	-36.71	20230622	12750	43.45	20230103	28900	-36.71	20230622	12750	43.45	20230103	4.52	N	089010	500	75 억	655944	N	N	0	N	N
33	20231026	090644	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	18160	-660	5	-3.51	90374300	4957	9.70	18250	18490	18140	24450	13180	18820	18231.65	4.32	-1861	19686	19252	18756	18322	17826	19470	18540	76	5630	500	13920	10	1	15167680	2754	44.95	1.80	12	0.03	404.00	10098.00	28900	20230622	-37.16	12750	20230103	42.43	28900	-37.16	20230622	12750	42.43	20230103	28900	-37.16	20230622	12750	42.43	20230103	4.52	N	089010	500	75 억	655944	N	N	0	N	N
34	20231025	160646	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	18820	430	2	2.34	958541670	50963	126.31	18500	19190	18260	23900	12880	18390	18808.57	4.26	9148	18876	18632	18156	17912	17436	18755	18035	76	5510	500	13600	10	1	15167680	2855	46.58	1.86	12	0.34	404.00	10098.00	28900	20230622	-34.88	12750	20230103	47.61	28900	-34.88	20230622	12750	47.61	20230103	28900	-34.88	20230622	12750	47.61	20230103	4.56	N	089010	500	75 억	646795	N	N	0	N	N
35	20231025	150646	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	18860	470	2	2.56	918934390	48859	121.09	18500	19190	18260	23900	12880	18390	18807.88	4.26	9075	18876	18632	18156	17912	17436	18755	18035	76	5510	500	13600	10	1	15167680	2861	46.68	1.87	12	0.32	404.00	10098.00	28900	20230622	-34.74	12750	20230103	47.92	28900	-34.74	20230622	12750	47.92	20230103	28900	-34.74	20230622	12750	47.92	20230103	4.56	N	089010	500	75 억	646795	N	N	0	N	N
36	20231025	140642	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	18950	560	2	3.05	848660740	45127	111.84	18500	19190	18260	23900	12880	18390	18806.05	4.26	8148	18876	18632	18156	17912	17436	18755	18035	76	5510	500	13600	10	1	15167680	2874	46.91	1.88	12	0.30	404.00	10098.00	28900	20230622	-34.43	12750	20230103	48.63	28900	-34.43	20230622	12750	48.63	20230103	28900	-34.43	20230622	12750	48.63	20230103	4.56	N	089010	500	75 억	646795	N	N	0	N	N
37	20231025	130642	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	18800	410	2	2.23	470575920	25141	62.31	18500	18950	18260	23900	12880	18390	18717.47	4.26	5734	18876	18632	18156	17912	17436	18755	18035	76	5510	500	13600	10	1	15167680	2852	46.53	1.86	12	0.17	404.00	10098.00	28900	20230622	-34.95	12750	20230103	47.45	28900	-34.95	20230622	12750	47.45	20230103	28900	-34.95	20230622	12750	47.45	20230103	4.56	N	089010	500	75 억	646795	N	N	0	N	N
38	20231025	120642	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	18810	420	2	2.28	438096460	23412	58.02	18500	18950	18260	23900	12880	18390	18712.47	4.26	5951	18876	18632	18156	17912	17436	18755	18035	76	5510	500	13600	10	1	15167680	2853	46.56	1.86	12	0.15	404.00	10098.00	28900	20230622	-34.91	12750	20230103	47.53	28900	-34.91	20230622	12750	47.53	20230103	28900	-34.91	20230622	12750	47.53	20230103	4.56	N	089010	500	75 억	646795	N	N	0	N	N
39	20231025	110644	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	18880	490	2	2.66	404088070	21607	53.55	18500	18950	18260	23900	12880	18390	18701.72	4.26	5435	18876	18632	18156	17912	17436	18755	18035	76	5510	500	13600	10	1	15167680	2864	46.73	1.87	12	0.14	404.00	10098.00	28900	20230622	-34.67	12750	20230103	48.08	28900	-34.67	20230622	12750	48.08	20230103	28900	-34.67	20230622	12750	48.08	20230103	4.56	N	089010	500	75 억	646795	N	N	0	N	N
40	20231025	100645	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	18800	410	2	2.23	259807520	13962	34.60	18500	18870	18260	23900	12880	18390	18608.19	4.26	3657	18876	18632	18156	17912	17436	18755	18035	76	5510	500	13600	10	1	15167680	2852	46.53	1.86	12	0.09	404.00	10098.00	28900	20230622	-34.95	12750	20230103	47.45	28900	-34.95	20230622	12750	47.45	20230103	28900	-34.95	20230622	12750	47.45	20230103	4.56	N	089010	500	75 억	646795	N	N	0	N	N
41	20231025	090640	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	18340	-50	5	-0.27	9889150	537	1.33	18500	18500	18300	23900	12880	18390	18415.55	4.26	-253	18876	18632	18156	17912	17436	18755	18035	76	5510	500	13600	10	1	15167680	2782	45.40	1.82	12	0.00	404.00	10098.00	28900	20230622	-36.54	12750	20230103	43.84	28900	-36.54	20230622	12750	43.84	20230103	28900	-36.54	20230622	12750	43.84	20230103	4.56	N	089010	500	75 억	646795	N	N	0	N	N
42	20231024	160629	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	18390	630	2	3.55	724777310	40314	117.61	17850	18400	17680	23050	12440	17760	17977.59	4.23	2717	18420	18090	17900	17570	17380	17995	17475	76	5290	500	13140	10	1	15167680	2789	45.52	1.82	12	0.27	404.00	10098.00	28900	20230622	-36.37	12750	20230103	44.24	28900	-36.37	20230622	12750	44.24	20230103	28900	-36.37	20230622	12750	44.24	20230103	4.68	N	089010	500	75 억	642047	N	N	0	N	N
43	20231024	150639	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	18360	600	2	3.38	689742770	38407	112.05	17850	18400	17680	23050	12440	17760	17958.78	4.23	2471	18420	18090	17900	17570	17380	17995	17475	76	5290	500	13140	10	1	15167680	2785	45.45	1.82	12	0.25	404.00	10098.00	28900	20230622	-36.47	12750	20230103	44.00	28900	-36.47	20230622	12750	44.00	20230103	28900	-36.47	20230622	12750	44.00	20230103	4.68	N	089010	500	75 억	642047	N	N	0	N	N
44	20231024	140626	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	18180	420	2	2.36	569698410	31841	92.89	17850	18190	17680	23050	12440	17760	17891.98	4.23	349	18420	18090	17900	17570	17380	17995	17475	76	5290	500	13140	10	1	15167680	2757	45.00	1.80	12	0.21	404.00	10098.00	28900	20230622	-37.09	12750	20230103	42.59	28900	-37.09	20230622	12750	42.59	20230103	28900	-37.09	20230622	12750	42.59	20230103	4.68	N	089010	500	75 억	642047	N	N	0	N	N
45	20231024	130633	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	17900	140	2	0.79	469179470	26265	76.62	17850	18050	17680	23050	12440	17760	17863.30	4.23	-1908	18420	18090	17900	17570	17380	17995	17475	76	5290	500	13140	10	1	15167680	2715	44.31	1.77	12	0.17	404.00	10098.00	28900	20230622	-38.06	12750	20230103	40.39	28900	-38.06	20230622	12750	40.39	20230103	28900	-38.06	20230622	12750	40.39	20230103	4.68	N	089010	500	75 억	642047	N	N	0	N	N
46	20231024	120639	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	17850	90	2	0.51	419840200	23505	68.57	17850	18050	17680	23050	12440	17760	17861.74	4.23	-1530	18420	18090	17900	17570	17380	17995	17475	76	5290	500	13140	10	1	15167680	2707	44.18	1.77	12	0.15	404.00	10098.00	28900	20230622	-38.24	12750	20230103	40.00	28900	-38.24	20230622	12750	40.00	20230103	28900	-38.24	20230622	12750	40.00	20230103	4.68	N	089010	500	75 억	642047	N	N	0	N	N
47	20231024	110634	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	17740	-20	5	-0.11	340898070	19089	55.69	17850	18050	17680	23050	12440	17760	17858.35	4.23	-2601	18420	18090	17900	17570	17380	17995	17475	76	5290	500	13140	10	1	15167680	2691	43.91	1.76	12	0.13	404.00	10098.00	28900	20230622	-38.62	12750	20230103	39.14	28900	-38.62	20230622	12750	39.14	20230103	28900	-38.62	20230622	12750	39.14	20230103	4.68	N	089010	500	75 억	642047	N	N	0	N	N
48	20231024	100628	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	17850	90	2	0.51	230272110	12849	37.48	17850	18050	17820	23050	12440	17760	17921.40	4.23	369	18420	18090	17900	17570	17380	17995	17475	76	5290	500	13140	10	1	15167680	2707	44.18	1.77	12	0.08	404.00	10098.00	28900	20230622	-38.24	12750	20230103	40.00	28900	-38.24	20230622	12750	40.00	20230103	28900	-38.24	20230622	12750	40.00	20230103	4.68	N	089010	500	75 억	642047	N	N	0	N	N
49	20231024	090633	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	18040	280	2	1.58	55721010	3111	9.08	17850	18050	17850	23050	12440	17760	17910.96	4.23	481	18420	18090	17900	17570	17380	17995	17475	76	5290	500	13140	10	1	15167680	2736	44.65	1.79	12	0.02	404.00	10098.00	28900	20230622	-37.58	12750	20230103	41.49	28900	-37.58	20230622	12750	41.49	20230103	28900	-37.58	20230622	12750	41.49	20230103	4.68	N	089010	500	75 억	642047	N	N	0	N	N
50	20231023	160625	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	17760	-350	5	-1.93	604852090	33680	34.21	17900	18230	17710	23500	12680	18110	17959.02	4.26	-4179	19103	18606	18163	17666	17223	18385	17445	76	5390	500	13400	10	1	15167680	2694	43.96	1.76	12	0.22	404.00	10098.00	28900	20230622	-38.55	12750	20230103	39.29	28900	-38.55	20230622	12750	39.29	20230103	28900	-38.55	20230622	12750	39.29	20230103	4.66	N	089010	500	75 억	645723	N	N	0	N	N
51	20231023	150628	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	17770	-340	5	-1.88	566191680	31511	32.01	17900	18230	17710	23500	12680	18110	17968.06	4.26	-3729	19103	18606	18163	17666	17223	18385	17445	76	5390	500	13400	10	1	15167680	2695	43.99	1.76	12	0.21	404.00	10098.00	28900	20230622	-38.51	12750	20230103	39.37	28900	-38.51	20230622	12750	39.37	20230103	28900	-38.51	20230622	12750	39.37	20230103	4.66	N	089010	500	75 억	645723	N	N	0	N	N
52	20231023	140626	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	17830	-280	5	-1.55	471823670	26196	26.61	17900	18230	17810	23500	12680	18110	18011.29	4.26	-3436	19103	18606	18163	17666	17223	18385	17445	76	5390	500	13400	10	1	15167680	2704	44.13	1.77	12	0.17	404.00	10098.00	28900	20230622	-38.30	12750	20230103	39.84	28900	-38.30	20230622	12750	39.84	20230103	28900	-38.30	20230622	12750	39.84	20230103	4.66	N	089010	500	75 억	645723	N	N	0	N	N
53	20231023	130631	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	17950	-160	5	-0.88	341313050	18910	19.21	17900	18230	17860	23500	12680	18110	18049.34	4.26	-1126	19103	18606	18163	17666	17223	18385	17445	76	5390	500	13400	10	1	15167680	2723	44.43	1.78	12	0.12	404.00	10098.00	28900	20230622	-37.89	12750	20230103	40.78	28900	-37.89	20230622	12750	40.78	20230103	28900	-37.89	20230622	12750	40.78	20230103	4.66	N	089010	500	75 억	645723	N	N	0	N	N
54	20231023	120624	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	18060	-50	5	-0.28	251442710	13923	14.14	17900	18230	17860	23500	12680	18110	18059.52	4.26	-821	19103	18606	18163	17666	17223	18385	17445	76	5390	500	13400	10	1	15167680	2739	44.70	1.79	12	0.09	404.00	10098.00	28900	20230622	-37.51	12750	20230103	41.65	28900	-37.51	20230622	12750	41.65	20230103	28900	-37.51	20230622	12750	41.65	20230103	4.66	N	089010	500	75 억	645723	N	N	0	N	N
55	20231023	110622	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	18090	-20	5	-0.11	199702390	11056	11.23	17900	18230	17860	23500	12680	18110	18062.81	4.26	-285	19103	18606	18163	17666	17223	18385	17445	76	5390	500	13400	10	1	15167680	2744	44.78	1.79	12	0.07	404.00	10098.00	28900	20230622	-37.40	12750	20230103	41.88	28900	-37.40	20230622	12750	41.88	20230103	28900	-37.40	20230622	12750	41.88	20230103	4.66	N	089010	500	75 억	645723	N	N	0	N	N
56	20231023	100618	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	18070	-40	5	-0.22	159801860	8853	8.99	17900	18230	17860	23500	12680	18110	18050.59	4.26	-214	19103	18606	18163	17666	17223	18385	17445	76	5390	500	13400	10	1	15167680	2741	44.73	1.79	12	0.06	404.00	10098.00	28900	20230622	-37.47	12750	20230103	41.73	28900	-37.47	20230622	12750	41.73	20230103	28900	-37.47	20230622	12750	41.73	20230103	4.66	N	089010	500	75 억	645723	N	N	0	N	N
57	20231023	090632	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	17910	-200	5	-1.10	27051050	1509	1.53	17900	18090	17880	23500	12680	18110	17926.47	4.26	-938	19103	18606	18163	17666	17223	18385	17445	76	5390	500	13400	10	1	15167680	2717	44.33	1.77	12	0.01	404.00	10098.00	28900	20230622	-38.03	12750	20230103	40.47	28900	-38.03	20230622	12750	40.47	20230103	28900	-38.03	20230622	12750	40.47	20230103	4.66	N	089010	500	75 억	645723	N	N	0	N	N
58	20231020	160623	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	18110	-560	5	-3.00	1769022920	97968	94.16	18500	18660	17720	24250	13070	18670	18056.94	4.25	1061	19803	19236	18863	18296	17923	19050	18110	76	5580	500	13810	10	1	15167680	2747	44.83	1.79	12	0.65	404.00	10098.00	28900	20230622	-37.34	12750	20230103	42.04	28900	-37.34	20230622	12750	42.04	20230103	28900	-37.34	20230622	12750	42.04	20230103	4.61	N	089010	500	75 억	644662	N	N	0	N	N
59	20231020	150623	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	18040	-630	5	-3.37	1707691790	94575	90.90	18500	18660	17720	24250	13070	18670	18056.48	4.25	528	19803	19236	18863	18296	17923	19050	18110	76	5580	500	13810	10	1	15167680	2736	44.65	1.79	12	0.62	404.00	10098.00	28900	20230622	-37.58	12750	20230103	41.49	28900	-37.58	20230622	12750	41.49	20230103	28900	-37.58	20230622	12750	41.49	20230103	4.61	N	089010	500	75 억	644662	N	N	0	N	N
60	20231020	140626	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	18350	-320	5	-1.71	1537490960	85239	81.93	18500	18660	17720	24250	13070	18670	18037.41	4.25	1550	19803	19236	18863	18296	17923	19050	18110	76	5580	500	13810	10	1	15167680	2783	45.42	1.82	12	0.56	404.00	10098.00	28900	20230622	-36.51	12750	20230103	43.92	28900	-36.51	20230622	12750	43.92	20230103	28900	-36.51	20230622	12750	43.92	20230103	4.61	N	089010	500	75 억	644662	N	N	0	N	N
61	20231020	130609	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	18470	-200	5	-1.07	1324082380	73632	70.77	18500	18660	17720	24250	13070	18670	17982.43	4.25	652	19803	19236	18863	18296	17923	19050	18110	76	5580	500	13810	10	1	15167680	2801	45.72	1.83	12	0.49	404.00	10098.00	28900	20230622	-36.09	12750	20230103	44.86	28900	-36.09	20230622	12750	44.86	20230103	28900	-36.09	20230622	12750	44.86	20230103	4.61	N	089010	500	75 억	644662	N	N	0	N	N
62	20231020	120620	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	18070	-600	5	-3.21	1185049150	66004	63.44	18500	18660	17720	24250	13070	18670	17954.20	4.25	299	19803	19236	18863	18296	17923	19050	18110	76	5580	500	13810	10	1	15167680	2741	44.73	1.79	12	0.44	404.00	10098.00	28900	20230622	-37.47	12750	20230103	41.73	28900	-37.47	20230622	12750	41.73	20230103	28900	-37.47	20230622	12750	41.73	20230103	4.61	N	089010	500	75 억	644662	N	N	0	N	N
63	20231020	110626	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	17820	-850	5	-4.55	1030655920	57338	55.11	18500	18660	17720	24250	13070	18670	17975.09	4.25	-396	19803	19236	18863	18296	17923	19050	18110	76	5580	500	13810	10	1	15167680	2703	44.11	1.76	12	0.38	404.00	10098.00	28900	20230622	-38.34	12750	20230103	39.76	28900	-38.34	20230622	12750	39.76	20230103	28900	-38.34	20230622	12750	39.76	20230103	4.61	N	089010	500	75 억	644662	N	N	0	N	N
64	20231020	100618	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	17840	-830	5	-4.45	871108200	48380	46.50	18500	18660	17720	24250	13070	18670	18005.54	4.25	-48	19803	19236	18863	18296	17923	19050	18110	76	5580	500	13810	10	1	15167680	2706	44.16	1.77	12	0.32	404.00	10098.00	28900	20230622	-38.27	12750	20230103	39.92	28900	-38.27	20230622	12750	39.92	20230103	28900	-38.27	20230622	12750	39.92	20230103	4.61	N	089010	500	75 억	644662	N	N	0	N	N
65	20231020	090620	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	18470	-200	5	-1.07	53177480	2879	2.77	18500	18660	18400	24250	13070	18670	18470.82	4.25	-440	19803	19236	18863	18296	17923	19050	18110	76	5580	500	13810	10	1	15167680	2801	45.72	1.83	12	0.02	404.00	10098.00	28900	20230622	-36.09	12750	20230103	44.86	28900	-36.09	20230622	12750	44.86	20230103	28900	-36.09	20230622	12750	44.86	20230103	4.61	N	089010	500	75 억	644662	N	N	0	N	N
66	20231019	160616	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	18670	-730	5	-3.76	1957452840	104004	192.88	19010	19430	18490	25200	13580	19400	18821.05	4.28	-4618	20266	19832	19546	19112	18826	19690	18970	76	5800	500	14350	10	1	15167680	2832	46.21	1.85	12	0.69	404.00	10098.00	28900	20230622	-35.40	12750	20230103	46.43	28900	-35.40	20230622	12750	46.43	20230103	28900	-35.40	20230622	12750	46.43	20230103	4.56	N	089010	500	75 억	649832	N	N	0	N	N
67	20231019	150613	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	18550	-850	5	-4.38	1823035270	96765	179.46	19010	19430	18540	25200	13580	19400	18839.82	4.28	-3069	20266	19832	19546	19112	18826	19690	18970	76	5800	500	14350	10	1	15167680	2814	45.92	1.84	12	0.64	404.00	10098.00	28900	20230622	-35.81	12750	20230103	45.49	28900	-35.81	20230622	12750	45.49	20230103	28900	-35.81	20230622	12750	45.49	20230103	4.56	N	089010	500	75 억	649832	N	N	0	N	N
68	20231019	140619	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	18620	-780	5	-4.02	1435231660	75917	140.79	19010	19430	18550	25200	13580	19400	18905.27	4.28	-5469	20266	19832	19546	19112	18826	19690	18970	76	5800	500	14350	10	1	15167680	2824	46.09	1.84	12	0.50	404.00	10098.00	28900	20230622	-35.57	12750	20230103	46.04	28900	-35.57	20230622	12750	46.04	20230103	28900	-35.57	20230622	12750	46.04	20230103	4.56	N	089010	500	75 억	649832	N	N	0	N	N
69	20231019	130612	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	18720	-680	5	-3.51	1083714100	57042	105.79	19010	19430	18590	25200	13580	19400	18998.53	4.28	-5347	20266	19832	19546	19112	18826	19690	18970	76	5800	500	14350	10	1	15167680	2839	46.34	1.85	12	0.38	404.00	10098.00	28900	20230622	-35.22	12750	20230103	46.82	28900	-35.22	20230622	12750	46.82	20230103	28900	-35.22	20230622	12750	46.82	20230103	4.56	N	089010	500	75 억	649832	N	N	0	N	N
70	20231019	120617	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	18920	-480	5	-2.47	719056150	37573	69.68	19010	19430	18900	25200	13580	19400	19137.58	4.28	-6703	20266	19832	19546	19112	18826	19690	18970	76	5800	500	14350	10	1	15167680	2870	46.83	1.87	12	0.25	404.00	10098.00	28900	20230622	-34.53	12750	20230103	48.39	28900	-34.53	20230622	12750	48.39	20230103	28900	-34.53	20230622	12750	48.39	20230103	4.56	N	089010	500	75 억	649832	N	N	0	N	N
71	20231019	110616	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	19230	-170	5	-0.88	441701330	22987	42.63	19010	19430	19010	25200	13580	19400	19215.27	4.28	-2525	20266	19832	19546	19112	18826	19690	18970	76	5800	500	14350	10	1	15167680	2917	47.60	1.90	12	0.15	404.00	10098.00	28900	20230622	-33.46	12750	20230103	50.82	28900	-33.46	20230622	12750	50.82	20230103	28900	-33.46	20230622	12750	50.82	20230103	4.56	N	089010	500	75 억	649832	N	N	0	N	N
72	20231019	100611	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	19260	-140	5	-0.72	249448640	13029	24.16	19010	19400	19010	25200	13580	19400	19145.65	4.28	-783	20266	19832	19546	19112	18826	19690	18970	76	5800	500	14350	10	1	15167680	2921	47.67	1.91	12	0.09	404.00	10098.00	28900	20230622	-33.36	12750	20230103	51.06	28900	-33.36	20230622	12750	51.06	20230103	28900	-33.36	20230622	12750	51.06	20230103	4.56	N	089010	500	75 억	649832	N	N	0	N	N
73	20231019	090617	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	19210	-190	5	-0.98	12943790	680	1.26	19010	19350	19010	25200	13580	19400	19034.99	4.28	60	20266	19832	19546	19112	18826	19690	18970	76	5800	500	14350	10	1	15167680	2914	47.55	1.90	12	0.00	404.00	10098.00	28900	20230622	-33.53	12750	20230103	50.67	28900	-33.53	20230622	12750	50.67	20230103	28900	-33.53	20230622	12750	50.67	20230103	4.56	N	089010	500	75 억	649832	N	N	0	N	N
74	20231018	160620	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	19400	-220	5	-1.12	1054090680	53694	71.50	19500	19980	19260	25500	13740	19620	19632.00	4.28	620	20320	19970	19570	19220	18820	20145	19395	76	5880	500	14510	10	1	15167680	2943	48.02	1.92	12	0.35	404.00	10098.00	28900	20230622	-32.87	12750	20230103	52.16	28900	-32.87	20230622	12750	52.16	20230103	28900	-32.87	20230622	12750	52.16	20230103	4.56	N	089010	500	75 억	649201	N	N	0	N	N
75	20231018	150613	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	19480	-140	5	-0.71	1001872940	51005	67.92	19500	19980	19260	25500	13740	19620	19642.64	4.28	239	20320	19970	19570	19220	18820	20145	19395	76	5880	500	14510	10	1	15167680	2955	48.22	1.93	12	0.34	404.00	10098.00	28900	20230622	-32.60	12750	20230103	52.78	28900	-32.60	20230622	12750	52.78	20230103	28900	-32.60	20230622	12750	52.78	20230103	4.56	N	089010	500	75 억	649201	N	N	0	N	N
76	20231018	140606	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	19610	-10	5	-0.05	927909650	47211	62.87	19500	19980	19260	25500	13740	19620	19654.52	4.28	-697	20320	19970	19570	19220	18820	20145	19395	76	5880	500	14510	10	1	15167680	2974	48.54	1.94	12	0.31	404.00	10098.00	28900	20230622	-32.15	12750	20230103	53.80	28900	-32.15	20230622	12750	53.80	20230103	28900	-32.15	20230622	12750	53.80	20230103	4.56	N	089010	500	75 억	649201	N	N	0	N	N
77	20231018	130603	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	19420	-200	5	-1.02	861836460	43833	58.37	19500	19980	19260	25500	13740	19620	19661.82	4.28	-1093	20320	19970	19570	19220	18820	20145	19395	76	5880	500	14510	10	1	15167680	2946	48.07	1.92	12	0.29	404.00	10098.00	28900	20230622	-32.80	12750	20230103	52.31	28900	-32.80	20230622	12750	52.31	20230103	28900	-32.80	20230622	12750	52.31	20230103	4.56	N	089010	500	75 억	649201	N	N	0	N	N
78	20231018	120613	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	19560	-60	5	-0.31	756988680	38444	51.19	19500	19980	19260	25500	13740	19620	19690.68	4.28	489	20320	19970	19570	19220	18820	20145	19395	76	5880	500	14510	10	1	15167680	2967	48.42	1.94	12	0.25	404.00	10098.00	28900	20230622	-32.32	12750	20230103	53.41	28900	-32.32	20230622	12750	53.41	20230103	28900	-32.32	20230622	12750	53.41	20230103	4.56	N	089010	500	75 억	649201	N	N	0	N	N
79	20231018	110608	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	19730	110	2	0.56	704011420	35738	47.59	19500	19980	19260	25500	13740	19620	19699.24	4.28	554	20320	19970	19570	19220	18820	20145	19395	76	5880	500	14510	10	1	15167680	2993	48.84	1.95	12	0.24	404.00	10098.00	28900	20230622	-31.73	12750	20230103	54.75	28900	-31.73	20230622	12750	54.75	20230103	28900	-31.73	20230622	12750	54.75	20230103	4.56	N	089010	500	75 억	649201	N	N	0	N	N
80	20231018	100614	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	19770	150	2	0.76	436960500	22271	29.66	19500	19910	19260	25500	13740	19620	19620.16	4.28	1874	20320	19970	19570	19220	18820	20145	19395	76	5880	500	14510	10	1	15167680	2999	48.94	1.96	12	0.15	404.00	10098.00	28900	20230622	-31.59	12750	20230103	55.06	28900	-31.59	20230622	12750	55.06	20230103	28900	-31.59	20230622	12750	55.06	20230103	4.56	N	089010	500	75 억	649201	N	N	0	N	N
81	20231018	090606	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	19400	-220	5	-1.12	88943050	4595	6.12	19500	19500	19260	25500	13740	19620	19356.49	4.28	1926	20320	19970	19570	19220	18820	20145	19395	76	5880	500	14510	10	1	15167680	2943	48.02	1.92	12	0.03	404.00	10098.00	28900	20230622	-32.87	12750	20230103	52.16	28900	-32.87	20230622	12750	52.16	20230103	28900	-32.87	20230622	12750	52.16	20230103	4.56	N	089010	500	75 억	649201	N	N	0	N	N
82	20231017	160610	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	19620	540	2	2.83	1460342720	75096	83.32	19170	19920	19170	24800	13360	19080	19446.04	4.25	4357	20100	19590	19230	18720	18360	19845	18975	76	5720	500	14110	10	1	15167680	2976	48.56	1.94	12	0.50	404.00	10098.00	28900	20230622	-32.11	12750	20230103	53.88	28900	-32.11	20230622	12750	53.88	20230103	28900	-32.11	20230622	12750	53.88	20230103	4.54	N	089010	500	75 억	644765	N	N	0	N	N
83	20231017	150612	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	19740	660	2	3.46	1300717590	66968	74.31	19170	19920	19170	24800	13360	19080	19422.97	4.25	4051	20100	19590	19230	18720	18360	19845	18975	76	5720	500	14110	10	1	15167680	2994	48.86	1.95	12	0.44	404.00	10098.00	28900	20230622	-31.70	12750	20230103	54.82	28900	-31.70	20230622	12750	54.82	20230103	28900	-31.70	20230622	12750	54.82	20230103	4.54	N	089010	500	75 억	644765	N	N	0	N	N
84	20231017	140615	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	19220	140	2	0.73	687663570	35681	39.59	19170	19430	19170	24800	13360	19080	19272.54	4.25	638	20100	19590	19230	18720	18360	19845	18975	76	5720	500	14110	10	1	15167680	2915	47.57	1.90	12	0.24	404.00	10098.00	28900	20230622	-33.49	12750	20230103	50.75	28900	-33.49	20230622	12750	50.75	20230103	28900	-33.49	20230622	12750	50.75	20230103	4.54	N	089010	500	75 억	644765	N	N	0	N	N
85	20231017	130608	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	19310	230	2	1.21	579713870	30081	33.38	19170	19430	19170	24800	13360	19080	19271.76	4.25	2062	20100	19590	19230	18720	18360	19845	18975	76	5720	500	14110	10	1	15167680	2929	47.80	1.91	12	0.20	404.00	10098.00	28900	20230622	-33.18	12750	20230103	51.45	28900	-33.18	20230622	12750	51.45	20230103	28900	-33.18	20230622	12750	51.45	20230103	4.54	N	089010	500	75 억	644765	N	N	0	N	N
86	20231017	120610	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	19250	170	2	0.89	401587620	20838	23.12	19170	19430	19170	24800	13360	19080	19271.89	4.25	1319	20100	19590	19230	18720	18360	19845	18975	76	5720	500	14110	10	1	15167680	2920	47.65	1.91	12	0.14	404.00	10098.00	28900	20230622	-33.39	12750	20230103	50.98	28900	-33.39	20230622	12750	50.98	20230103	28900	-33.39	20230622	12750	50.98	20230103	4.54	N	089010	500	75 억	644765	N	N	0	N	N
87	20231017	110605	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	19300	220	2	1.15	389379330	20204	22.42	19170	19430	19170	24800	13360	19080	19272.39	4.25	1336	20100	19590	19230	18720	18360	19845	18975	76	5720	500	14110	10	1	15167680	2927	47.77	1.91	12	0.13	404.00	10098.00	28900	20230622	-33.22	12750	20230103	51.37	28900	-33.22	20230622	12750	51.37	20230103	28900	-33.22	20230622	12750	51.37	20230103	4.54	N	089010	500	75 억	644765	N	N	0	N	N
88	20231017	100601	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	19240	160	2	0.84	267245290	13852	15.37	19170	19430	19170	24800	13360	19080	19292.90	4.25	1502	20100	19590	19230	18720	18360	19845	18975	76	5720	500	14110	10	1	15167680	2918	47.62	1.91	12	0.09	404.00	10098.00	28900	20230622	-33.43	12750	20230103	50.90	28900	-33.43	20230622	12750	50.90	20230103	28900	-33.43	20230622	12750	50.90	20230103	4.54	N	089010	500	75 억	644765	N	N	0	N	N
89	20231017	090606	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	19330	250	2	1.31	44109840	2292	2.54	19170	19430	19170	24800	13360	19080	19245.13	4.25	455	20100	19590	19230	18720	18360	19845	18975	76	5720	500	14110	10	1	15167680	2932	47.85	1.91	12	0.02	404.00	10098.00	28900	20230622	-33.11	12750	20230103	51.61	28900	-33.11	20230622	12750	51.61	20230103	28900	-33.11	20230622	12750	51.61	20230103	4.54	N	089010	500	75 억	644765	N	N	0	N	N
90	20231016	160606	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	19080	30	2	0.16	1730419940	89994	330.20	18900	19740	18870	24750	13340	19050	19228.25	4.34	-11292	19430	19240	19110	18920	18790	19175	18855	76	5700	500	14090	10	1	15167680	2894	47.23	1.89	12	0.59	404.00	10098.00	28900	20230622	-33.98	12750	20230103	49.65	28900	-33.98	20230622	12750	49.65	20230103	28900	-33.98	20230622	12750	49.65	20230103	4.53	N	089010	500	75 억	657816	N	N	0	N	N
91	20231016	150606	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	19110	60	2	0.31	1679885300	87345	320.49	18900	19740	18870	24750	13340	19050	19232.77	4.34	-11848	19430	19240	19110	18920	18790	19175	18855	76	5700	500	14090	10	1	15167680	2899	47.30	1.89	12	0.58	404.00	10098.00	28900	20230622	-33.88	12750	20230103	49.88	28900	-33.88	20230622	12750	49.88	20230103	28900	-33.88	20230622	12750	49.88	20230103	4.53	N	089010	500	75 억	657816	N	N	0	N	N
92	20231016	140607	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	19210	160	2	0.84	1529814850	79503	291.71	18900	19740	18870	24750	13340	19050	19242.24	4.34	-12484	19430	19240	19110	18920	18790	19175	18855	76	5700	500	14090	10	1	15167680	2914	47.55	1.90	12	0.52	404.00	10098.00	28900	20230622	-33.53	12750	20230103	50.67	28900	-33.53	20230622	12750	50.67	20230103	28900	-33.53	20230622	12750	50.67	20230103	4.53	N	089010	500	75 억	657816	N	N	0	N	N
93	20231016	130603	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	19180	130	2	0.68	1420685560	73803	270.80	18900	19740	18870	24750	13340	19050	19249.72	4.34	-11641	19430	19240	19110	18920	18790	19175	18855	76	5700	500	14090	10	1	15167680	2909	47.48	1.90	12	0.49	404.00	10098.00	28900	20230622	-33.63	12750	20230103	50.43	28900	-33.63	20230622	12750	50.43	20230103	28900	-33.63	20230622	12750	50.43	20230103	4.53	N	089010	500	75 억	657816	N	N	0	N	N
94	20231016	120603	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	19010	-40	5	-0.21	1277128830	66297	243.26	18900	19740	18870	24750	13340	19050	19263.77	4.34	-9209	19430	19240	19110	18920	18790	19175	18855	76	5700	500	14090	10	1	15167680	2883	47.05	1.88	12	0.44	404.00	10098.00	28900	20230622	-34.22	12750	20230103	49.10	28900	-34.22	20230622	12750	49.10	20230103	28900	-34.22	20230622	12750	49.10	20230103	4.53	N	089010	500	75 억	657816	N	N	0	N	N
95	20231016	110601	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	19140	90	2	0.47	1215715200	63073	231.43	18900	19740	18870	24750	13340	19050	19274.75	4.34	-8589	19430	19240	19110	18920	18790	19175	18855	76	5700	500	14090	10	1	15167680	2903	47.38	1.90	12	0.42	404.00	10098.00	28900	20230622	-33.77	12750	20230103	50.12	28900	-33.77	20230622	12750	50.12	20230103	28900	-33.77	20230622	12750	50.12	20230103	4.53	N	089010	500	75 억	657816	N	N	0	N	N
96	20231016	100557	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	19090	40	2	0.21	1151680070	59719	219.12	18900	19740	18870	24750	13340	19050	19285.01	4.34	-8203	19430	19240	19110	18920	18790	19175	18855	76	5700	500	14090	10	1	15167680	2896	47.25	1.89	12	0.39	404.00	10098.00	28900	20230622	-33.94	12750	20230103	49.73	28900	-33.94	20230622	12750	49.73	20230103	28900	-33.94	20230622	12750	49.73	20230103	4.53	N	089010	500	75 억	657816	N	N	0	N	N
97	20231016	090600	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	19210	160	2	0.84	510590680	26320	96.57	18900	19740	18870	24750	13340	19050	19399.42	4.34	-5074	19430	19240	19110	18920	18790	19175	18855	76	5700	500	14090	10	1	15167680	2914	47.55	1.90	12	0.17	404.00	10098.00	28900	20230622	-33.53	12750	20230103	50.67	28900	-33.53	20230622	12750	50.67	20230103	28900	-33.53	20230622	12750	50.67	20230103	4.53	N	089010	500	75 억	657816	N	N	0	N	N
98	20231012	160616	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	19310	260	2	1.36	1210355130	62623	82.33	19060	19510	19050	24750	13340	19050	19328.06	4.22	21982	20350	19700	19200	18550	18050	20025	18875	76	5700	500	14090	10	1	15167680	2929	47.80	1.91	12	0.41	404.00	10098.00	28900	20230622	-33.18	12750	20230103	51.45	28900	-33.18	20230622	12750	51.45	20230103	28900	-33.18	20230622	12750	51.45	20230103	4.60	N	089010	500	75 억	639719	N	N	1	N	N
99	20231012	150604	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	19300	250	2	1.31	999550720	51706	67.97	19060	19510	19050	24750	13340	19050	19331.91	4.22	17712	20350	19700	19200	18550	18050	20025	18875	76	5700	500	14090	10	1	15167680	2927	47.77	1.91	12	0.34	404.00	10098.00	28900	20230622	-33.22	12750	20230103	51.37	28900	-33.22	20230622	12750	51.37	20230103	28900	-33.22	20230622	12750	51.37	20230103	4.60	N	089010	500	75 억	639719	N	N	1	N	N
100	20231012	140603	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	19410	360	2	1.89	694724170	35929	47.23	19060	19510	19050	24750	13340	19050	19336.74	4.22	8697	20350	19700	19200	18550	18050	20025	18875	76	5700	500	14090	10	1	15167680	2944	48.04	1.92	12	0.24	404.00	10098.00	28900	20230622	-32.84	12750	20230103	52.24	28900	-32.84	20230622	12750	52.24	20230103	28900	-32.84	20230622	12750	52.24	20230103	4.60	N	089010	500	75 억	639719	N	N	1	N	N
101	20231012	130603	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	19390	340	2	1.78	660350060	34155	44.90	19060	19510	19050	24750	13340	19050	19334.66	4.22	8136	20350	19700	19200	18550	18050	20025	18875	76	5700	500	14090	10	1	15167680	2941	48.00	1.92	12	0.23	404.00	10098.00	28900	20230622	-32.91	12750	20230103	52.08	28900	-32.91	20230622	12750	52.08	20230103	28900	-32.91	20230622	12750	52.08	20230103	4.60	N	089010	500	75 억	639719	N	N	1	N	N
102	20231012	120611	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	19370	320	2	1.68	590724930	30561	40.18	19060	19510	19050	24750	13340	19050	19330.19	4.22	7972	20350	19700	19200	18550	18050	20025	18875	76	5700	500	14090	10	1	15167680	2938	47.95	1.92	12	0.20	404.00	10098.00	28900	20230622	-32.98	12750	20230103	51.92	28900	-32.98	20230622	12750	51.92	20230103	28900	-32.98	20230622	12750	51.92	20230103	4.60	N	089010	500	75 억	639719	N	N	1	N	N
103	20231012	110611	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	19320	270	2	1.42	564572360	29209	38.40	19060	19510	19050	24750	13340	19050	19329.56	4.22	8026	20350	19700	19200	18550	18050	20025	18875	76	5700	500	14090	10	1	15167680	2930	47.82	1.91	12	0.19	404.00	10098.00	28900	20230622	-33.15	12750	20230103	51.53	28900	-33.15	20230622	12750	51.53	20230103	28900	-33.15	20230622	12750	51.53	20230103	4.60	N	089010	500	75 억	639719	N	N	1	N	N
104	20231012	100606	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	19290	240	2	1.26	404796000	20926	27.51	19060	19510	19050	24750	13340	19050	19345.42	4.22	7190	20350	19700	19200	18550	18050	20025	18875	76	5700	500	14090	10	1	15167680	2926	47.75	1.91	12	0.14	404.00	10098.00	28900	20230622	-33.25	12750	20230103	51.29	28900	-33.25	20230622	12750	51.29	20230103	28900	-33.25	20230622	12750	51.29	20230103	4.60	N	089010	500	75 억	639719	N	N	1	N	N
105	20231012	090611	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	19360	310	2	1.63	39717710	2071	2.72	19060	19360	19050	24750	13340	19050	19183.78	4.22	87	20350	19700	19200	18550	18050	20025	18875	76	5700	500	14090	10	1	15167680	2936	47.92	1.92	12	0.01	404.00	10098.00	28900	20230622	-33.01	12750	20230103	51.84	28900	-33.01	20230622	12750	51.84	20230103	28900	-33.01	20230622	12750	51.84	20230103	4.60	N	089010	500	75 억	639719	N	N	1	N	N
106	20231011	160603	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	19050	680	2	3.70	1442292170	74947	112.83	18700	19850	18700	23850	12860	18370	19244.74	4.01	1960	19130	18750	18460	18080	17790	18605	17935	76	5480	500	13590	10	1	15167680	2889	47.15	1.89	12	0.49	404.00	10098.00	28900	20230622	-34.08	12750	20230103	49.41	28900	-34.08	20230622	12750	49.41	20230103	28900	-34.08	20230622	12750	49.41	20230103	4.63	N	089010	500	75 억	608726	N	N	1	N	N
107	20231011	150604	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	19170	800	2	4.35	1377083640	71533	107.69	18700	19850	18700	23850	12860	18370	19251.03	4.01	1658	19130	18750	18460	18080	17790	18605	17935	76	5480	500	13590	10	1	15167680	2908	47.45	1.90	12	0.47	404.00	10098.00	28900	20230622	-33.67	12750	20230103	50.35	28900	-33.67	20230622	12750	50.35	20230103	28900	-33.67	20230622	12750	50.35	20230103	4.63	N	089010	500	75 억	608726	N	N	0	N	N
108	20231011	140610	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	19100	730	2	3.97	1294819220	67239	101.23	18700	19850	18700	23850	12860	18370	19256.97	4.01	1781	19130	18750	18460	18080	17790	18605	17935	76	5480	500	13590	10	1	15167680	2897	47.28	1.89	12	0.44	404.00	10098.00	28900	20230622	-33.91	12750	20230103	49.80	28900	-33.91	20230622	12750	49.80	20230103	28900	-33.91	20230622	12750	49.80	20230103	4.63	N	089010	500	75 억	608726	N	N	0	N	N
109	20231011	130600	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	19190	820	2	4.46	1222609220	63468	95.55	18700	19850	18700	23850	12860	18370	19263.40	4.01	1730	19130	18750	18460	18080	17790	18605	17935	76	5480	500	13590	10	1	15167680	2911	47.50	1.90	12	0.42	404.00	10098.00	28900	20230622	-33.60	12750	20230103	50.51	28900	-33.60	20230622	12750	50.51	20230103	28900	-33.60	20230622	12750	50.51	20230103	4.63	N	089010	500	75 억	608726	N	N	0	N	N
110	20231011	120612	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	19210	840	2	4.57	1148050980	59581	89.70	18700	19850	18700	23850	12860	18370	19268.74	4.01	2493	19130	18750	18460	18080	17790	18605	17935	76	5480	500	13590	10	1	15167680	2914	47.55	1.90	12	0.39	404.00	10098.00	28900	20230622	-33.53	12750	20230103	50.67	28900	-33.53	20230622	12750	50.67	20230103	28900	-33.53	20230622	12750	50.67	20230103	4.63	N	089010	500	75 억	608726	N	N	0	N	N
111	20231011	110607	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	19330	960	2	5.23	1077113270	55901	84.16	18700	19850	18700	23850	12860	18370	19268.23	4.01	3050	19130	18750	18460	18080	17790	18605	17935	76	5480	500	13590	10	1	15167680	2932	47.85	1.91	12	0.37	404.00	10098.00	28900	20230622	-33.11	12750	20230103	51.61	28900	-33.11	20230622	12750	51.61	20230103	28900	-33.11	20230622	12750	51.61	20230103	4.63	N	089010	500	75 억	608726	N	N	0	N	N
112	20231011	100603	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	19270	900	2	4.90	944971410	49056	73.85	18700	19850	18700	23850	12860	18370	19263.12	4.01	1600	19130	18750	18460	18080	17790	18605	17935	76	5480	500	13590	10	1	15167680	2923	47.70	1.91	12	0.32	404.00	10098.00	28900	20230622	-33.32	12750	20230103	51.14	28900	-33.32	20230622	12750	51.14	20230103	28900	-33.32	20230622	12750	51.14	20230103	4.63	N	089010	500	75 억	608726	N	N	0	N	N
113	20231011	090607	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	19440	1070	2	5.82	228689140	11987	18.05	18700	19850	18700	23850	12860	18370	19078.10	4.01	898	19130	18750	18460	18080	17790	18605	17935	76	5480	500	13590	10	1	15167680	2949	48.12	1.93	12	0.08	404.00	10098.00	28900	20230622	-32.73	12750	20230103	52.47	28900	-32.73	20230622	12750	52.47	20230103	28900	-32.73	20230622	12750	52.47	20230103	4.63	N	089010	500	75 억	608726	N	N	0	N	N
114	20231010	160600	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	18370	-330	5	-1.76	1221606670	66110	73.59	18660	18840	18170	24300	13090	18700	18478.22	4.03	-2558	19593	19146	18373	17926	17153	19370	18150	76	5600	500	13830	10	1	15167680	2786	45.47	1.82	12	0.44	404.00	10098.00	28900	20230622	-36.44	12750	20230103	44.08	28900	-36.44	20230622	12750	44.08	20230103	28900	-36.44	20230622	12750	44.08	20230103	4.81	N	089010	500	75 억	611233	N	N	0	N	N
115	20231010	150557	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	18550	-150	5	-0.80	1084240340	58653	65.29	18660	18840	18170	24300	13090	18700	18485.13	4.03	-3105	19593	19146	18373	17926	17153	19370	18150	76	5600	500	13830	10	1	15167680	2814	45.92	1.84	12	0.39	404.00	10098.00	28900	20230622	-35.81	12750	20230103	45.49	28900	-35.81	20230622	12750	45.49	20230103	28900	-35.81	20230622	12750	45.49	20230103	4.81	N	089010	500	75 억	611233	N	N	0	N	N
116	20231010	140602	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	18300	-400	5	-2.14	820759180	44390	49.41	18660	18840	18170	24300	13090	18700	18489.02	4.03	-706	19593	19146	18373	17926	17153	19370	18150	76	5600	500	13830	10	1	15167680	2776	45.30	1.81	12	0.29	404.00	10098.00	28900	20230622	-36.68	12750	20230103	43.53	28900	-36.68	20230622	12750	43.53	20230103	28900	-36.68	20230622	12750	43.53	20230103	4.81	N	089010	500	75 억	611233	N	N	0	N	N
117	20231010	130555	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	18290	-410	5	-2.19	591611400	31835	35.44	18660	18840	18240	24300	13090	18700	18583.13	4.03	-6817	19593	19146	18373	17926	17153	19370	18150	76	5600	500	13830	10	1	15167680	2774	45.27	1.81	12	0.21	404.00	10098.00	28900	20230622	-36.71	12750	20230103	43.45	28900	-36.71	20230622	12750	43.45	20230103	28900	-36.71	20230622	12750	43.45	20230103	4.81	N	089010	500	75 억	611233	N	N	0	N	N
118	20231010	120555	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	18560	-140	5	-0.75	438438100	23526	26.19	18660	18840	18390	24300	13090	18700	18635.91	4.03	-4827	19593	19146	18373	17926	17153	19370	18150	76	5600	500	13830	10	1	15167680	2815	45.94	1.84	12	0.16	404.00	10098.00	28900	20230622	-35.78	12750	20230103	45.57	28900	-35.78	20230622	12750	45.57	20230103	28900	-35.78	20230622	12750	45.57	20230103	4.81	N	089010	500	75 억	611233	N	N	0	N	N
119	20231010	110548	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	18610	-90	5	-0.48	378059410	20277	22.57	18660	18840	18390	24300	13090	18700	18644.33	4.03	-3022	19593	19146	18373	17926	17153	19370	18150	76	5600	500	13830	10	1	15167680	2823	46.06	1.84	12	0.13	404.00	10098.00	28900	20230622	-35.61	12750	20230103	45.96	28900	-35.61	20230622	12750	45.96	20230103	28900	-35.61	20230622	12750	45.96	20230103	4.81	N	089010	500	75 억	611233	N	N	0	N	N
120	20231010	100551	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	18660	-40	5	-0.21	308128880	16529	18.40	18660	18840	18390	24300	13090	18700	18641.18	4.03	-1986	19593	19146	18373	17926	17153	19370	18150	76	5600	500	13830	10	1	15167680	2830	46.19	1.85	12	0.11	404.00	10098.00	28900	20230622	-35.43	12750	20230103	46.35	28900	-35.43	20230622	12750	46.35	20230103	28900	-35.43	20230622	12750	46.35	20230103	4.81	N	089010	500	75 억	611233	N	N	0	N	N
121	20231010	090548	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	18460	-240	5	-1.28	73577670	3947	4.39	18660	18840	18460	24300	13090	18700	18639.10	4.03	-1588	19593	19146	18373	17926	17153	19370	18150	76	5600	500	13830	10	1	15167680	2800	45.69	1.83	12	0.03	404.00	10098.00	28900	20230622	-36.12	12750	20230103	44.78	28900	-36.12	20230622	12750	44.78	20230103	28900	-36.12	20230622	12750	44.78	20230103	4.81	N	089010	500	75 억	611233	N	N	0	N	N
122	20231006	160554	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	18700	910	2	5.12	1650022220	89735	75.67	17630	18820	17600	23100	12460	17790	18387.61	3.72	22093	19023	18406	18053	17436	17083	18230	17260	76	5310	500	13160	10	1	15167680	2836	46.29	1.85	12	0.59	404.00	10098.00	28900	20230622	-35.29	12750	20230103	46.67	28900	-35.29	20230622	12750	46.67	20230103	28900	-35.29	20230622	12750	46.67	20230103	4.80	N	089010	500	75 억	563866	N	N	0	N	N
123	20231006	150543	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	18600	810	2	4.55	1517903840	82660	69.70	17630	18820	17600	23100	12460	17790	18363.30	3.72	22269	19023	18406	18053	17436	17083	18230	17260	76	5310	500	13160	10	1	15167680	2821	46.04	1.84	12	0.54	404.00	10098.00	28900	20230622	-35.64	12750	20230103	45.88	28900	-35.64	20230622	12750	45.88	20230103	28900	-35.64	20230622	12750	45.88	20230103	4.80	N	089010	500	75 억	563866	N	N	0	N	N
124	20231006	140545	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	18550	760	2	4.27	1381254740	75327	63.52	17630	18820	17600	23100	12460	17790	18336.86	3.72	23278	19023	18406	18053	17436	17083	18230	17260	76	5310	500	13160	10	1	15167680	2814	45.92	1.84	12	0.50	404.00	10098.00	28900	20230622	-35.81	12750	20230103	45.49	28900	-35.81	20230622	12750	45.49	20230103	28900	-35.81	20230622	12750	45.49	20230103	4.80	N	089010	500	75 억	563866	N	N	0	N	N
125	20231006	130540	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	18600	810	2	4.55	1350078540	73648	62.10	17630	18820	17600	23100	12460	17790	18331.58	3.72	23352	19023	18406	18053	17436	17083	18230	17260	76	5310	500	13160	10	1	15167680	2821	46.04	1.84	12	0.49	404.00	10098.00	28900	20230622	-35.64	12750	20230103	45.88	28900	-35.64	20230622	12750	45.88	20230103	28900	-35.64	20230622	12750	45.88	20230103	4.80	N	089010	500	75 억	563866	N	N	0	N	N
126	20231006	120539	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	18540	750	2	4.22	1311261790	71558	60.34	17630	18820	17600	23100	12460	17790	18324.54	3.72	22750	19023	18406	18053	17436	17083	18230	17260	76	5310	500	13160	10	1	15167680	2812	45.89	1.84	12	0.47	404.00	10098.00	28900	20230622	-35.85	12750	20230103	45.41	28900	-35.85	20230622	12750	45.41	20230103	28900	-35.85	20230622	12750	45.41	20230103	4.80	N	089010	500	75 억	563866	N	N	0	N	N
127	20231006	110534	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	18740	950	2	5.34	1202885030	65731	55.43	17630	18820	17600	23100	12460	17790	18300.20	3.72	23777	19023	18406	18053	17436	17083	18230	17260	76	5310	500	13160	10	1	15167680	2842	46.39	1.86	12	0.43	404.00	10098.00	28900	20230622	-35.16	12750	20230103	46.98	28900	-35.16	20230622	12750	46.98	20230103	28900	-35.16	20230622	12750	46.98	20230103	4.80	N	089010	500	75 억	563866	N	N	0	N	N
128	20231006	100538	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	18720	930	2	5.23	957035160	52612	44.36	17630	18730	17600	23100	12460	17790	18190.52	3.72	22779	19023	18406	18053	17436	17083	18230	17260	76	5310	500	13160	10	1	15167680	2839	46.34	1.85	12	0.35	404.00	10098.00	28900	20230622	-35.22	12750	20230103	46.82	28900	-35.22	20230622	12750	46.82	20230103	28900	-35.22	20230622	12750	46.82	20230103	4.80	N	089010	500	75 억	563866	N	N	0	N	N
129	20231006	090535	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	17960	170	2	0.96	133483340	7516	6.34	17630	18080	17600	23100	12460	17790	17759.85	3.72	1897	19023	18406	18053	17436	17083	18230	17260	76	5310	500	13160	10	1	15167680	2724	44.46	1.78	12	0.05	404.00	10098.00	28900	20230622	-37.85	12750	20230103	40.86	28900	-37.85	20230622	12750	40.86	20230103	28900	-37.85	20230622	12750	40.86	20230103	4.80	N	089010	500	75 억	563866	N	N	0	N	N

56 KiB Raw Blame History

56 KiB

Raw Blame History