KissMeData/008370/price/prices-20231001.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

53 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	investmentCareful	shortOverheated
2	20231031	160235	57	100.00	KOSDAQ	화학	N	N	N	N	N	4260	-35	5	-0.81	99474790	23286	212.04	4295	4315	4250	5580	3010	4295	4271.92	1.05	906	4385	4340	4290	4245	4195	4315	4220	60	1285	500	3000	5	1	12000000	511	6.02	0.58	12	0.19	708.00	7382.00	5450	20221205	-21.83	3795	20230726	12.25	5290	-19.47	20230203	3795	12.25	20230726	5450	-21.83	20221205	3795	12.25	20230726	0.47	N	008370	500	60 억	125576	N	N	N	N
3	20231031	150237	57	100.00	KOSDAQ	화학	N	N	N	N	N	4260	-35	5	-0.81	95572575	22370	203.70	4295	4315	4250	5580	3010	4295	4272.35	1.05	818	4385	4340	4290	4245	4195	4315	4220	60	1285	500	3000	5	1	12000000	511	6.02	0.58	12	0.19	708.00	7382.00	5450	20221205	-21.83	3795	20230726	12.25	5290	-19.47	20230203	3795	12.25	20230726	5450	-21.83	20221205	3795	12.25	20230726	0.47	N	008370	500	60 억	125576	N	N	N	N
4	20231031	140240	57	100.00	KOSDAQ	화학	N	N	N	N	N	4260	-35	5	-0.81	53848805	12565	114.41	4295	4315	4250	5580	3010	4295	4285.62	1.05	721	4385	4340	4290	4245	4195	4315	4220	60	1285	500	3000	5	1	12000000	511	6.02	0.58	12	0.10	708.00	7382.00	5450	20221205	-21.83	3795	20230726	12.25	5290	-19.47	20230203	3795	12.25	20230726	5450	-21.83	20221205	3795	12.25	20230726	0.47	N	008370	500	60 억	125576	N	N	N	N
5	20231031	130237	57	100.00	KOSDAQ	화학	N	N	N	N	N	4260	-35	5	-0.81	46916095	10937	99.59	4295	4315	4255	5580	3010	4295	4289.67	1.05	743	4385	4340	4290	4245	4195	4315	4220	60	1285	500	3000	5	1	12000000	511	6.02	0.58	12	0.09	708.00	7382.00	5450	20221205	-21.83	3795	20230726	12.25	5290	-19.47	20230203	3795	12.25	20230726	5450	-21.83	20221205	3795	12.25	20230726	0.47	N	008370	500	60 억	125576	N	N	N	N
6	20231031	120232	57	100.00	KOSDAQ	화학	N	N	N	N	N	4260	-35	5	-0.81	42016990	9787	89.12	4295	4315	4255	5580	3010	4295	4293.14	1.05	979	4385	4340	4290	4245	4195	4315	4220	60	1285	500	3000	5	1	12000000	511	6.02	0.58	12	0.08	708.00	7382.00	5450	20221205	-21.83	3795	20230726	12.25	5290	-19.47	20230203	3795	12.25	20230726	5450	-21.83	20221205	3795	12.25	20230726	0.47	N	008370	500	60 억	125576	N	N	N	N
7	20231031	110240	57	100.00	KOSDAQ	화학	N	N	N	N	N	4270	-25	5	-0.58	40746000	9489	86.41	4295	4315	4255	5580	3010	4295	4294.02	1.05	1139	4385	4340	4290	4245	4195	4315	4220	60	1285	500	3000	5	1	12000000	512	6.03	0.58	12	0.08	708.00	7382.00	5450	20221205	-21.65	3795	20230726	12.52	5290	-19.28	20230203	3795	12.52	20230726	5450	-21.65	20221205	3795	12.52	20230726	0.47	N	008370	500	60 억	125576	N	N	N	N
8	20231031	100239	57	100.00	KOSDAQ	화학	N	N	N	N	N	4275	-20	5	-0.47	34068550	7927	72.18	4295	4315	4275	5580	3010	4295	4297.79	1.05	1035	4385	4340	4290	4245	4195	4315	4220	60	1285	500	3000	5	1	12000000	513	6.04	0.58	12	0.07	708.00	7382.00	5450	20221205	-21.56	3795	20230726	12.65	5290	-19.19	20230203	3795	12.65	20230726	5450	-21.56	20221205	3795	12.65	20230726	0.47	N	008370	500	60 억	125576	N	N	N	N
9	20231031	090237	57	100.00	KOSDAQ	화학	N	N	N	N	N	4300	5	2	0.12	17439110	4058	36.95	4295	4300	4295	5580	3010	4295	4297.46	1.05	1999	4385	4340	4290	4245	4195	4315	4220	60	1285	500	3000	5	1	12000000	516	6.07	0.58	12	0.03	708.00	7382.00	5450	20221205	-21.10	3795	20230726	13.31	5290	-18.71	20230203	3795	13.31	20230726	5450	-21.10	20221205	3795	13.31	20230726	0.47	N	008370	500	60 억	125576	N	N	N	N
10	20231030	160234	57	100.00	KOSDAQ	화학	N	N	N	N	N	4295	60	2	1.42	46965785	10982	100.30	4335	4335	4240	5500	2965	4235	4276.61	1.02	3012	4325	4280	4245	4200	4165	4302	4222	60	1265	500	2960	5	1	12000000	515	6.07	0.58	12	0.09	708.00	7382.00	5450	20221205	-21.19	3795	20230726	13.18	5290	-18.81	20230203	3795	13.18	20230726	5450	-21.19	20221205	3795	13.18	20230726	0.46	N	008370	500	60 억	122569	N	N	N	N
11	20231030	150231	57	100.00	KOSDAQ	화학	N	N	N	N	N	4290	55	2	1.30	43515415	10178	92.96	4335	4335	4240	5500	2965	4235	4275.44	1.02	2720	4325	4280	4245	4200	4165	4302	4222	60	1265	500	2960	5	1	12000000	515	6.06	0.58	12	0.08	708.00	7382.00	5450	20221205	-21.28	3795	20230726	13.04	5290	-18.90	20230203	3795	13.04	20230726	5450	-21.28	20221205	3795	13.04	20230726	0.46	N	008370	500	60 억	122569	N	N	N	N
12	20231030	140232	57	100.00	KOSDAQ	화학	N	N	N	N	N	4260	25	2	0.59	38276415	8955	81.79	4335	4335	4240	5500	2965	4235	4274.31	1.02	2618	4325	4280	4245	4200	4165	4302	4222	60	1265	500	2960	5	1	12000000	511	6.02	0.58	12	0.07	708.00	7382.00	5450	20221205	-21.83	3795	20230726	12.25	5290	-19.47	20230203	3795	12.25	20230726	5450	-21.83	20221205	3795	12.25	20230726	0.46	N	008370	500	60 억	122569	N	N	N	N
13	20231030	130231	57	100.00	KOSDAQ	화학	N	N	N	N	N	4280	45	2	1.06	31221990	7301	66.68	4335	4335	4240	5500	2965	4235	4276.40	1.02	2320	4325	4280	4245	4200	4165	4302	4222	60	1265	500	2960	5	1	12000000	514	6.05	0.58	12	0.06	708.00	7382.00	5450	20221205	-21.47	3795	20230726	12.78	5290	-19.09	20230203	3795	12.78	20230726	5450	-21.47	20221205	3795	12.78	20230726	0.46	N	008370	500	60 억	122569	N	N	N	N
14	20231030	120229	57	100.00	KOSDAQ	화학	N	N	N	N	N	4285	50	2	1.18	21362310	4993	45.60	4335	4335	4240	5500	2965	4235	4278.45	1.02	494	4325	4280	4245	4200	4165	4302	4222	60	1265	500	2960	5	1	12000000	514	6.05	0.58	12	0.04	708.00	7382.00	5450	20221205	-21.38	3795	20230726	12.91	5290	-19.00	20230203	3795	12.91	20230726	5450	-21.38	20221205	3795	12.91	20230726	0.46	N	008370	500	60 억	122569	N	N	N	N
15	20231030	110228	57	100.00	KOSDAQ	화학	N	N	N	N	N	4280	45	2	1.06	17018115	3978	36.33	4335	4335	4240	5500	2965	4235	4278.06	1.02	322	4325	4280	4245	4200	4165	4302	4222	60	1265	500	2960	5	1	12000000	514	6.05	0.58	12	0.03	708.00	7382.00	5450	20221205	-21.47	3795	20230726	12.78	5290	-19.09	20230203	3795	12.78	20230726	5450	-21.47	20221205	3795	12.78	20230726	0.46	N	008370	500	60 억	122569	N	N	N	N
16	20231030	100229	57	100.00	KOSDAQ	화학	N	N	N	N	N	4265	30	2	0.71	5679240	1330	12.15	4335	4335	4240	5500	2965	4235	4270.11	1.02	234	4325	4280	4245	4200	4165	4302	4222	60	1265	500	2960	5	1	12000000	512	6.02	0.58	12	0.01	708.00	7382.00	5450	20221205	-21.74	3795	20230726	12.38	5290	-19.38	20230203	3795	12.38	20230726	5450	-21.74	20221205	3795	12.38	20230726	0.46	N	008370	500	60 억	122569	N	N	N	N
17	20231030	090227	57	100.00	KOSDAQ	화학	N	N	N	N	N	4295	60	2	1.42	1494540	346	3.16	4335	4335	4290	5500	2965	4235	4319.48	1.02	-24	4325	4280	4245	4200	4165	4302	4222	60	1265	500	2960	5	1	12000000	515	6.07	0.58	12	0.00	708.00	7382.00	5450	20221205	-21.19	3795	20230726	13.18	5290	-18.81	20230203	3795	13.18	20230726	5450	-21.19	20221205	3795	13.18	20230726	0.46	N	008370	500	60 억	122569	N	N	N	N
18	20231027	160222	57	100.00	KOSDAQ	화학	N	N	N	N	N	4235	15	2	0.36	46391870	10919	37.24	4210	4290	4210	5480	2955	4220	4248.73	1.02	369	4336	4277	4241	4182	4146	4260	4165	60	1260	500	2950	5	1	12000000	508	5.98	0.57	12	0.09	708.00	7382.00	5450	20221205	-22.29	3795	20230726	11.59	5290	-19.94	20230203	3795	11.59	20230726	5450	-22.29	20221205	3795	11.59	20230726	0.46	N	008370	500	60 억	122194	N	N	N	N
19	20231027	150230	57	100.00	KOSDAQ	화학	N	N	N	N	N	4235	15	2	0.36	40741200	9586	32.70	4210	4290	4210	5480	2955	4220	4250.07	1.02	363	4336	4277	4241	4182	4146	4260	4165	60	1260	500	2950	5	1	12000000	508	5.98	0.57	12	0.08	708.00	7382.00	5450	20221205	-22.29	3795	20230726	11.59	5290	-19.94	20230203	3795	11.59	20230726	5450	-22.29	20221205	3795	11.59	20230726	0.46	N	008370	500	60 억	122194	N	N	N	N
20	20231027	140229	57	100.00	KOSDAQ	화학	N	N	N	N	N	4240	20	2	0.47	34759480	8175	27.88	4210	4290	4210	5480	2955	4220	4251.92	1.02	100	4336	4277	4241	4182	4146	4260	4165	60	1260	500	2950	5	1	12000000	509	5.99	0.57	12	0.07	708.00	7382.00	5450	20221205	-22.20	3795	20230726	11.73	5290	-19.85	20230203	3795	11.73	20230726	5450	-22.20	20221205	3795	11.73	20230726	0.46	N	008370	500	60 억	122194	N	N	N	N
21	20231027	130228	57	100.00	KOSDAQ	화학	N	N	N	N	N	4240	20	2	0.47	26934135	6329	21.59	4210	4290	4210	5480	2955	4220	4255.67	1.02	18	4336	4277	4241	4182	4146	4260	4165	60	1260	500	2950	5	1	12000000	509	5.99	0.57	12	0.05	708.00	7382.00	5450	20221205	-22.20	3795	20230726	11.73	5290	-19.85	20230203	3795	11.73	20230726	5450	-22.20	20221205	3795	11.73	20230726	0.46	N	008370	500	60 억	122194	N	N	N	N
22	20231027	120229	57	100.00	KOSDAQ	화학	N	N	N	N	N	4265	45	2	1.07	21509995	5053	17.23	4210	4290	4210	5480	2955	4220	4256.88	1.02	132	4336	4277	4241	4182	4146	4260	4165	60	1260	500	2950	5	1	12000000	512	6.02	0.58	12	0.04	708.00	7382.00	5450	20221205	-21.74	3795	20230726	12.38	5290	-19.38	20230203	3795	12.38	20230726	5450	-21.74	20221205	3795	12.38	20230726	0.46	N	008370	500	60 억	122194	N	N	N	N
23	20231027	110230	57	100.00	KOSDAQ	화학	N	N	N	N	N	4270	50	2	1.18	19051685	4476	15.27	4210	4290	4210	5480	2955	4220	4256.41	1.02	48	4336	4277	4241	4182	4146	4260	4165	60	1260	500	2950	5	1	12000000	512	6.03	0.58	12	0.04	708.00	7382.00	5450	20221205	-21.65	3795	20230726	12.52	5290	-19.28	20230203	3795	12.52	20230726	5450	-21.65	20221205	3795	12.52	20230726	0.46	N	008370	500	60 억	122194	N	N	N	N
24	20231027	100229	57	100.00	KOSDAQ	화학	N	N	N	N	N	4240	20	2	0.47	4332915	1024	3.49	4210	4290	4210	5480	2955	4220	4231.36	1.02	-110	4336	4277	4241	4182	4146	4260	4165	60	1260	500	2950	5	1	12000000	509	5.99	0.57	12	0.01	708.00	7382.00	5450	20221205	-22.20	3795	20230726	11.73	5290	-19.85	20230203	3795	11.73	20230726	5450	-22.20	20221205	3795	11.73	20230726	0.46	N	008370	500	60 억	122194	N	N	N	N
25	20231027	090227	57	100.00	KOSDAQ	화학	N	N	N	N	N	4290	70	2	1.66	1609145	380	1.30	4210	4290	4210	5480	2955	4220	4234.59	1.02	-111	4336	4277	4241	4182	4146	4260	4165	60	1260	500	2950	5	1	12000000	515	6.06	0.58	12	0.00	708.00	7382.00	5450	20221205	-21.28	3795	20230726	13.04	5290	-18.90	20230203	3795	13.04	20230726	5450	-21.28	20221205	3795	13.04	20230726	0.46	N	008370	500	60 억	122194	N	N	N	N
26	20231026	160227	57	100.00	KOSDAQ	화학	N	N	N	N	N	4220	-45	5	-1.06	123038145	29106	77.80	4265	4300	4205	5540	2990	4265	4227.25	1.09	-8532	4371	4317	4276	4222	4181	4297	4202	60	1275	500	2980	5	1	12000000	506	5.96	0.57	12	0.24	708.00	7382.00	5450	20221205	-22.57	3795	20230726	11.20	5290	-20.23	20230203	3795	11.20	20230726	5450	-22.57	20221205	3795	11.20	20230726	0.53	N	008370	500	60 억	130705	N	N	N	N
27	20231026	150227	57	100.00	KOSDAQ	화학	N	N	N	N	N	4235	-30	5	-0.70	103892245	24574	65.68	4265	4300	4205	5540	2990	4265	4227.73	1.09	-8829	4371	4317	4276	4222	4181	4297	4202	60	1275	500	2980	5	1	12000000	508	5.98	0.57	12	0.20	708.00	7382.00	5450	20221205	-22.29	3795	20230726	11.59	5290	-19.94	20230203	3795	11.59	20230726	5450	-22.29	20221205	3795	11.59	20230726	0.53	N	008370	500	60 억	130705	N	N	N	N
28	20231026	140226	57	100.00	KOSDAQ	화학	N	N	N	N	N	4215	-50	5	-1.17	71714810	16977	45.38	4265	4300	4205	5540	2990	4265	4224.23	1.09	-8481	4371	4317	4276	4222	4181	4297	4202	60	1275	500	2980	5	1	12000000	506	5.95	0.57	12	0.14	708.00	7382.00	5450	20221205	-22.66	3795	20230726	11.07	5290	-20.32	20230203	3795	11.07	20230726	5450	-22.66	20221205	3795	11.07	20230726	0.53	N	008370	500	60 억	130705	N	N	N	N
29	20231026	130226	57	100.00	KOSDAQ	화학	N	N	N	N	N	4225	-40	5	-0.94	54636200	12930	34.56	4265	4300	4205	5540	2990	4265	4225.54	1.09	-5948	4371	4317	4276	4222	4181	4297	4202	60	1275	500	2980	5	1	12000000	507	5.97	0.57	12	0.11	708.00	7382.00	5450	20221205	-22.48	3795	20230726	11.33	5290	-20.13	20230203	3795	11.33	20230726	5450	-22.48	20221205	3795	11.33	20230726	0.53	N	008370	500	60 억	130705	N	N	N	N
30	20231026	120227	57	100.00	KOSDAQ	화학	N	N	N	N	N	4220	-45	5	-1.06	47870695	11329	30.28	4265	4300	4205	5540	2990	4265	4225.50	1.09	-5864	4371	4317	4276	4222	4181	4297	4202	60	1275	500	2980	5	1	12000000	506	5.96	0.57	12	0.09	708.00	7382.00	5450	20221205	-22.57	3795	20230726	11.20	5290	-20.23	20230203	3795	11.20	20230726	5450	-22.57	20221205	3795	11.20	20230726	0.53	N	008370	500	60 억	130705	N	N	N	N
31	20231026	110228	57	100.00	KOSDAQ	화학	N	N	N	N	N	4225	-40	5	-0.94	35595160	8424	22.52	4265	4300	4205	5540	2990	4265	4225.45	1.09	-4896	4371	4317	4276	4222	4181	4297	4202	60	1275	500	2980	5	1	12000000	507	5.97	0.57	12	0.07	708.00	7382.00	5450	20221205	-22.48	3795	20230726	11.33	5290	-20.13	20230203	3795	11.33	20230726	5450	-22.48	20221205	3795	11.33	20230726	0.53	N	008370	500	60 억	130705	N	N	N	N
32	20231026	100228	57	100.00	KOSDAQ	화학	N	N	N	N	N	4230	-35	5	-0.82	30879200	7309	19.54	4265	4300	4205	5540	2990	4265	4224.82	1.09	-5064	4371	4317	4276	4222	4181	4297	4202	60	1275	500	2980	5	1	12000000	508	5.97	0.57	12	0.06	708.00	7382.00	5450	20221205	-22.39	3795	20230726	11.46	5290	-20.04	20230203	3795	11.46	20230726	5450	-22.39	20221205	3795	11.46	20230726	0.53	N	008370	500	60 억	130705	N	N	N	N
33	20231026	090226	57	100.00	KOSDAQ	화학	N	N	N	N	N	4220	-45	5	-1.06	2782340	656	1.75	4265	4300	4220	5540	2990	4265	4241.37	1.09	-155	4371	4317	4276	4222	4181	4297	4202	60	1275	500	2980	5	1	12000000	506	5.96	0.57	12	0.01	708.00	7382.00	5450	20221205	-22.57	3795	20230726	11.20	5290	-20.23	20230203	3795	11.20	20230726	5450	-22.57	20221205	3795	11.20	20230726	0.53	N	008370	500	60 억	130705	N	N	N	N
34	20231025	160227	57	100.00	KOSDAQ	화학	N	N	N	N	N	4265	5	2	0.12	159924120	37412	154.68	4280	4330	4235	5530	2985	4260	4274.69	0.99	12222	4340	4300	4250	4210	4160	4320	4230	60	1270	500	2980	5	1	12000000	512	6.02	0.58	12	0.31	708.00	7382.00	5450	20221205	-21.74	3795	20230726	12.38	5290	-19.38	20230203	3795	12.38	20230726	5450	-21.74	20221205	3795	12.38	20230726	0.73	N	008370	500	60 억	118493	N	N	N	N
35	20231025	150228	57	100.00	KOSDAQ	화학	N	N	N	N	N	4265	5	2	0.12	150982920	35318	146.02	4280	4330	4235	5530	2985	4260	4274.96	0.99	12228	4340	4300	4250	4210	4160	4320	4230	60	1270	500	2980	5	1	12000000	512	6.02	0.58	12	0.29	708.00	7382.00	5450	20221205	-21.74	3795	20230726	12.38	5290	-19.38	20230203	3795	12.38	20230726	5450	-21.74	20221205	3795	12.38	20230726	0.73	N	008370	500	60 억	118493	N	N	N	N
36	20231025	140225	57	100.00	KOSDAQ	화학	N	N	N	N	N	4295	35	2	0.82	128423630	30042	124.21	4280	4330	4235	5530	2985	4260	4274.80	0.99	10146	4340	4300	4250	4210	4160	4320	4230	60	1270	500	2980	5	1	12000000	515	6.07	0.58	12	0.25	708.00	7382.00	5450	20221205	-21.19	3795	20230726	13.18	5290	-18.81	20230203	3795	13.18	20230726	5450	-21.19	20221205	3795	13.18	20230726	0.73	N	008370	500	60 억	118493	N	N	N	N
37	20231025	130227	57	100.00	KOSDAQ	화학	N	N	N	N	N	4305	45	2	1.06	125113030	29271	121.02	4280	4330	4235	5530	2985	4260	4274.30	0.99	9660	4340	4300	4250	4210	4160	4320	4230	60	1270	500	2980	5	1	12000000	517	6.08	0.58	12	0.24	708.00	7382.00	5450	20221205	-21.01	3795	20230726	13.44	5290	-18.62	20230203	3795	13.44	20230726	5450	-21.01	20221205	3795	13.44	20230726	0.73	N	008370	500	60 억	118493	N	N	N	N
38	20231025	120226	57	100.00	KOSDAQ	화학	N	N	N	N	N	4305	45	2	1.06	100605080	23575	97.47	4280	4310	4235	5530	2985	4260	4267.45	0.99	8476	4340	4300	4250	4210	4160	4320	4230	60	1270	500	2980	5	1	12000000	517	6.08	0.58	12	0.20	708.00	7382.00	5450	20221205	-21.01	3795	20230726	13.44	5290	-18.62	20230203	3795	13.44	20230726	5450	-21.01	20221205	3795	13.44	20230726	0.73	N	008370	500	60 억	118493	N	N	N	N
39	20231025	110226	57	100.00	KOSDAQ	화학	N	N	N	N	N	4280	20	2	0.47	84456095	19817	81.93	4280	4300	4235	5530	2985	4260	4261.80	0.99	5670	4340	4300	4250	4210	4160	4320	4230	60	1270	500	2980	5	1	12000000	514	6.05	0.58	12	0.17	708.00	7382.00	5450	20221205	-21.47	3795	20230726	12.78	5290	-19.09	20230203	3795	12.78	20230726	5450	-21.47	20221205	3795	12.78	20230726	0.73	N	008370	500	60 억	118493	N	N	N	N
40	20231025	100225	57	100.00	KOSDAQ	화학	N	N	N	N	N	4255	-5	5	-0.12	65611020	15419	63.75	4280	4300	4235	5530	2985	4260	4255.21	0.99	3616	4340	4300	4250	4210	4160	4320	4230	60	1270	500	2980	5	1	12000000	511	6.01	0.58	12	0.13	708.00	7382.00	5450	20221205	-21.93	3795	20230726	12.12	5290	-19.57	20230203	3795	12.12	20230726	5450	-21.93	20221205	3795	12.12	20230726	0.73	N	008370	500	60 억	118493	N	N	N	N
41	20231025	090226	57	100.00	KOSDAQ	화학	N	N	N	N	N	4275	15	2	0.35	825850	193	0.80	4280	4280	4275	5530	2985	4260	4279.02	0.99	131	4340	4300	4250	4210	4160	4320	4230	60	1270	500	2980	5	1	12000000	513	6.04	0.58	12	0.00	708.00	7382.00	5450	20221205	-21.56	3795	20230726	12.65	5290	-19.19	20230203	3795	12.65	20230726	5450	-21.56	20221205	3795	12.65	20230726	0.73	N	008370	500	60 억	118493	N	N	N	N
42	20231024	160222	57	100.00	KOSDAQ	화학	N	N	N	N	N	4260	20	2	0.47	98111015	23198	58.96	4215	4290	4200	5510	2970	4240	4229.27	0.97	2286	4303	4271	4233	4201	4163	4275	4205	60	1270	500	2960	5	1	12000000	511	6.02	0.58	12	0.19	708.00	7382.00	5450	20221205	-21.83	3795	20230726	12.25	5290	-19.47	20230203	3795	12.25	20230726	5450	-21.83	20221205	3795	12.25	20230726	0.72	N	008370	500	60 억	116207	N	N	N	N
43	20231024	150225	57	100.00	KOSDAQ	화학	N	N	N	N	N	4280	40	2	0.94	92581320	21906	55.67	4215	4280	4200	5510	2970	4240	4226.30	0.97	2117	4303	4271	4233	4201	4163	4275	4205	60	1270	500	2960	5	1	12000000	514	6.05	0.58	12	0.18	708.00	7382.00	5450	20221205	-21.47	3795	20230726	12.78	5290	-19.09	20230203	3795	12.78	20230726	5450	-21.47	20221205	3795	12.78	20230726	0.72	N	008370	500	60 억	116207	N	N	N	N
44	20231024	140222	57	100.00	KOSDAQ	화학	N	N	N	N	N	4250	10	2	0.24	79892255	18929	48.11	4215	4270	4200	5510	2970	4240	4220.63	0.97	347	4303	4271	4233	4201	4163	4275	4205	60	1270	500	2960	5	1	12000000	510	6.00	0.58	12	0.16	708.00	7382.00	5450	20221205	-22.02	3795	20230726	11.99	5290	-19.66	20230203	3795	11.99	20230726	5450	-22.02	20221205	3795	11.99	20230726	0.72	N	008370	500	60 억	116207	N	N	N	N
45	20231024	130226	57	100.00	KOSDAQ	화학	N	N	N	N	N	4235	-5	5	-0.12	75100990	17799	45.23	4215	4270	4200	5510	2970	4240	4219.39	0.97	228	4303	4271	4233	4201	4163	4275	4205	60	1270	500	2960	5	1	12000000	508	5.98	0.57	12	0.15	708.00	7382.00	5450	20221205	-22.29	3795	20230726	11.59	5290	-19.94	20230203	3795	11.59	20230726	5450	-22.29	20221205	3795	11.59	20230726	0.72	N	008370	500	60 억	116207	N	N	N	N
46	20231024	120224	57	100.00	KOSDAQ	화학	N	N	N	N	N	4230	-10	5	-0.24	72831185	17262	43.87	4215	4270	4200	5510	2970	4240	4219.16	0.97	86	4303	4271	4233	4201	4163	4275	4205	60	1270	500	2960	5	1	12000000	508	5.97	0.57	12	0.14	708.00	7382.00	5450	20221205	-22.39	3795	20230726	11.46	5290	-20.04	20230203	3795	11.46	20230726	5450	-22.39	20221205	3795	11.46	20230726	0.72	N	008370	500	60 억	116207	N	N	N	N
47	20231024	110224	57	100.00	KOSDAQ	화학	N	N	N	N	N	4205	-35	5	-0.83	70887440	16802	42.70	4215	4270	4200	5510	2970	4240	4218.99	0.97	48	4303	4271	4233	4201	4163	4275	4205	60	1270	500	2960	5	1	12000000	505	5.94	0.57	12	0.14	708.00	7382.00	5450	20221205	-22.84	3795	20230726	10.80	5290	-20.51	20230203	3795	10.80	20230726	5450	-22.84	20221205	3795	10.80	20230726	0.72	N	008370	500	60 억	116207	N	N	N	N
48	20231024	100224	57	100.00	KOSDAQ	화학	N	N	N	N	N	4235	-5	5	-0.12	22227850	5242	13.32	4215	4270	4215	5510	2970	4240	4240.34	0.97	-206	4303	4271	4233	4201	4163	4275	4205	60	1270	500	2960	5	1	12000000	508	5.98	0.57	12	0.04	708.00	7382.00	5450	20221205	-22.29	3795	20230726	11.59	5290	-19.94	20230203	3795	11.59	20230726	5450	-22.29	20221205	3795	11.59	20230726	0.72	N	008370	500	60 억	116207	N	N	N	N
49	20231024	090224	57	100.00	KOSDAQ	화학	N	N	N	N	N	4215	-25	5	-0.59	7831470	1858	4.72	4215	4215	4215	5510	2970	4240	4215.00	0.97	0	4303	4271	4233	4201	4163	4275	4205	60	1270	500	2960	5	1	12000000	506	5.95	0.57	12	0.02	708.00	7382.00	5450	20221205	-22.66	3795	20230726	11.07	5290	-20.32	20230203	3795	11.07	20230726	5450	-22.66	20221205	3795	11.07	20230726	0.72	N	008370	500	60 억	116207	N	N	N	N
50	20231023	160222	57	100.00	KOSDAQ	화학	N	N	N	N	N	4240	5	2	0.12	165686565	39244	177.88	4240	4265	4195	5500	2965	4235	4221.96	0.94	3022	4321	4277	4236	4192	4151	4257	4172	60	1265	500	2960	5	1	12000000	509	5.99	0.57	12	0.33	708.00	7382.00	5450	20221205	-22.20	3795	20230726	11.73	5290	-19.85	20230203	3795	11.73	20230726	5450	-22.20	20221205	3795	11.73	20230726	0.72	N	008370	500	60 억	113135	N	N	N	N
51	20231023	150220	57	100.00	KOSDAQ	화학	N	N	N	N	N	4255	20	2	0.47	159072885	37686	170.82	4240	4265	4195	5500	2965	4235	4221.01	0.94	2827	4321	4277	4236	4192	4151	4257	4172	60	1265	500	2960	5	1	12000000	511	6.01	0.58	12	0.31	708.00	7382.00	5450	20221205	-21.93	3795	20230726	12.12	5290	-19.57	20230203	3795	12.12	20230726	5450	-21.93	20221205	3795	12.12	20230726	0.72	N	008370	500	60 억	113135	N	N	N	N
52	20231023	140222	57	100.00	KOSDAQ	화학	N	N	N	N	N	4220	-15	5	-0.35	144165770	34166	154.86	4240	4265	4195	5500	2965	4235	4219.57	0.94	2805	4321	4277	4236	4192	4151	4257	4172	60	1265	500	2960	5	1	12000000	506	5.96	0.57	12	0.28	708.00	7382.00	5450	20221205	-22.57	3795	20230726	11.20	5290	-20.23	20230203	3795	11.20	20230726	5450	-22.57	20221205	3795	11.20	20230726	0.72	N	008370	500	60 억	113135	N	N	N	N
53	20231023	130222	57	100.00	KOSDAQ	화학	N	N	N	N	N	4240	5	2	0.12	138457825	32814	148.74	4240	4265	4195	5500	2965	4235	4219.47	0.94	2719	4321	4277	4236	4192	4151	4257	4172	60	1265	500	2960	5	1	12000000	509	5.99	0.57	12	0.27	708.00	7382.00	5450	20221205	-22.20	3795	20230726	11.73	5290	-19.85	20230203	3795	11.73	20230726	5450	-22.20	20221205	3795	11.73	20230726	0.72	N	008370	500	60 억	113135	N	N	N	N
54	20231023	120221	57	100.00	KOSDAQ	화학	N	N	N	N	N	4230	-5	5	-0.12	136711860	32401	146.86	4240	4265	4195	5500	2965	4235	4219.37	0.94	2668	4321	4277	4236	4192	4151	4257	4172	60	1265	500	2960	5	1	12000000	508	5.97	0.57	12	0.27	708.00	7382.00	5450	20221205	-22.39	3795	20230726	11.46	5290	-20.04	20230203	3795	11.46	20230726	5450	-22.39	20221205	3795	11.46	20230726	0.72	N	008370	500	60 억	113135	N	N	N	N
55	20231023	110223	57	100.00	KOSDAQ	화학	N	N	N	N	N	4265	30	2	0.71	22104640	5217	23.65	4240	4265	4215	5500	2965	4235	4237.04	0.94	249	4321	4277	4236	4192	4151	4257	4172	60	1265	500	2960	5	1	12000000	512	6.02	0.58	12	0.04	708.00	7382.00	5450	20221205	-21.74	3795	20230726	12.38	5290	-19.38	20230203	3795	12.38	20230726	5450	-21.74	20221205	3795	12.38	20230726	0.72	N	008370	500	60 억	113135	N	N	N	N
56	20231023	100220	57	100.00	KOSDAQ	화학	N	N	N	N	N	4235	0	3	0.00	11847975	2800	12.69	4240	4265	4215	5500	2965	4235	4231.42	0.94	9	4321	4277	4236	4192	4151	4257	4172	60	1265	500	2960	5	1	12000000	508	5.98	0.57	12	0.02	708.00	7382.00	5450	20221205	-22.29	3795	20230726	11.59	5290	-19.94	20230203	3795	11.59	20230726	5450	-22.29	20221205	3795	11.59	20230726	0.72	N	008370	500	60 억	113135	N	N	N	N
57	20231023	090223	57	100.00	KOSDAQ	화학	N	N	N	N	N	4240	5	2	0.12	551200	130	0.59	4240	4240	4240	5500	2965	4235	4240.00	0.94	-5	4321	4277	4236	4192	4151	4257	4172	60	1265	500	2960	5	1	12000000	509	5.99	0.57	12	0.00	708.00	7382.00	5450	20221205	-22.20	3795	20230726	11.73	5290	-19.85	20230203	3795	11.73	20230726	5450	-22.20	20221205	3795	11.73	20230726	0.72	N	008370	500	60 억	113135	N	N	N	N
58	20231020	160222	57	100.00	KOSDAQ	화학	N	N	N	N	N	4235	-45	5	-1.05	93005980	22027	96.60	4280	4280	4195	5560	3000	4280	4222.36	0.96	-1971	4340	4310	4260	4230	4180	4320	4240	60	1280	500	2990	5	1	12000000	508	5.98	0.57	12	0.18	708.00	7382.00	5450	20221205	-22.29	3795	20230726	11.59	5290	-19.94	20230203	3795	11.59	20230726	5450	-22.29	20221205	3795	11.59	20230726	0.72	N	008370	500	60 억	114993	N	N	N	N
59	20231020	150221	57	100.00	KOSDAQ	화학	N	N	N	N	N	4250	-30	5	-0.70	89418355	21180	92.89	4280	4280	4195	5560	3000	4280	4221.83	0.96	-2064	4340	4310	4260	4230	4180	4320	4240	60	1280	500	2990	5	1	12000000	510	6.00	0.58	12	0.18	708.00	7382.00	5450	20221205	-22.02	3795	20230726	11.99	5290	-19.66	20230203	3795	11.99	20230726	5450	-22.02	20221205	3795	11.99	20230726	0.72	N	008370	500	60 억	114993	N	N	N	N
60	20231020	140222	57	100.00	KOSDAQ	화학	N	N	N	N	N	4220	-60	5	-1.40	76759110	18186	79.76	4280	4280	4195	5560	3000	4280	4220.78	0.96	-2386	4340	4310	4260	4230	4180	4320	4240	60	1280	500	2990	5	1	12000000	506	5.96	0.57	12	0.15	708.00	7382.00	5450	20221205	-22.57	3795	20230726	11.20	5290	-20.23	20230203	3795	11.20	20230726	5450	-22.57	20221205	3795	11.20	20230726	0.72	N	008370	500	60 억	114993	N	N	N	N
61	20231020	130216	57	100.00	KOSDAQ	화학	N	N	N	N	N	4230	-50	5	-1.17	60812460	14425	63.26	4280	4280	4195	5560	3000	4280	4215.77	0.96	-2338	4340	4310	4260	4230	4180	4320	4240	60	1280	500	2990	5	1	12000000	508	5.97	0.57	12	0.12	708.00	7382.00	5450	20221205	-22.39	3795	20230726	11.46	5290	-20.04	20230203	3795	11.46	20230726	5450	-22.39	20221205	3795	11.46	20230726	0.72	N	008370	500	60 억	114993	N	N	N	N
62	20231020	120219	57	100.00	KOSDAQ	화학	N	N	N	N	N	4215	-65	5	-1.52	59428480	14098	61.83	4280	4280	4195	5560	3000	4280	4215.38	0.96	-2338	4340	4310	4260	4230	4180	4320	4240	60	1280	500	2990	5	1	12000000	506	5.95	0.57	12	0.12	708.00	7382.00	5450	20221205	-22.66	3795	20230726	11.07	5290	-20.32	20230203	3795	11.07	20230726	5450	-22.66	20221205	3795	11.07	20230726	0.72	N	008370	500	60 억	114993	N	N	N	N
63	20231020	110221	57	100.00	KOSDAQ	화학	N	N	N	N	N	4225	-55	5	-1.29	54409115	12911	56.62	4280	4280	4195	5560	3000	4280	4214.17	0.96	-2500	4340	4310	4260	4230	4180	4320	4240	60	1280	500	2990	5	1	12000000	507	5.97	0.57	12	0.11	708.00	7382.00	5450	20221205	-22.48	3795	20230726	11.33	5290	-20.13	20230203	3795	11.33	20230726	5450	-22.48	20221205	3795	11.33	20230726	0.72	N	008370	500	60 억	114993	N	N	N	N
64	20231020	100220	57	100.00	KOSDAQ	화학	N	N	N	N	N	4200	-80	5	-1.87	47890740	11373	49.88	4280	4280	4195	5560	3000	4280	4210.92	0.96	-2087	4340	4310	4260	4230	4180	4320	4240	60	1280	500	2990	5	1	12000000	504	5.93	0.57	12	0.09	708.00	7382.00	5450	20221205	-22.94	3795	20230726	10.67	5290	-20.60	20230203	3795	10.67	20230726	5450	-22.94	20221205	3795	10.67	20230726	0.72	N	008370	500	60 억	114993	N	N	N	N
65	20231020	090221	57	100.00	KOSDAQ	화학	N	N	N	N	N	4280	0	3	0.00	2499520	584	2.56	4280	4280	4280	5560	3000	4280	4280.00	0.96	-355	4340	4310	4260	4230	4180	4320	4240	60	1280	500	2990	5	1	12000000	514	6.05	0.58	12	0.00	708.00	7382.00	5450	20221205	-21.47	3795	20230726	12.78	5290	-19.09	20230203	3795	12.78	20230726	5450	-21.47	20221205	3795	12.78	20230726	0.72	N	008370	500	60 억	114993	N	N	N	N
66	20231019	160219	57	100.00	KOSDAQ	화학	N	N	N	N	N	4280	-20	5	-0.47	93843380	22118	259.81	4280	4290	4210	5590	3010	4300	4242.85	1.00	-3595	4330	4315	4295	4280	4260	4305	4270	60	1290	500	3010	5	1	12000000	514	6.05	0.58	12	0.18	708.00	7382.00	5450	20221205	-21.47	3795	20230726	12.78	5290	-19.09	20230203	3795	12.78	20230726	5450	-21.47	20221205	3795	12.78	20230726	0.70	N	008370	500	60 억	119709	N	N	N	N
67	20231019	150219	57	100.00	KOSDAQ	화학	N	N	N	N	N	4270	-30	5	-0.70	80062580	18881	221.79	4280	4290	4210	5590	3010	4300	4240.38	1.00	-3595	4330	4315	4295	4280	4260	4305	4270	60	1290	500	3010	5	1	12000000	512	6.03	0.58	12	0.16	708.00	7382.00	5450	20221205	-21.65	3795	20230726	12.52	5290	-19.28	20230203	3795	12.52	20230726	5450	-21.65	20221205	3795	12.52	20230726	0.70	N	008370	500	60 억	119709	N	N	N	N
68	20231019	140220	57	100.00	KOSDAQ	화학	N	N	N	N	N	4230	-70	5	-1.63	59582915	14075	165.34	4280	4280	4210	5590	3010	4300	4233.24	1.00	-2594	4330	4315	4295	4280	4260	4305	4270	60	1290	500	3010	5	1	12000000	508	5.97	0.57	12	0.12	708.00	7382.00	5450	20221205	-22.39	3795	20230726	11.46	5290	-20.04	20230203	3795	11.46	20230726	5450	-22.39	20221205	3795	11.46	20230726	0.70	N	008370	500	60 억	119709	N	N	N	N
69	20231019	130219	57	100.00	KOSDAQ	화학	N	N	N	N	N	4220	-80	5	-1.86	49552950	11701	137.45	4280	4280	4210	5590	3010	4300	4234.93	1.00	-2527	4330	4315	4295	4280	4260	4305	4270	60	1290	500	3010	5	1	12000000	506	5.96	0.57	12	0.10	708.00	7382.00	5450	20221205	-22.57	3795	20230726	11.20	5290	-20.23	20230203	3795	11.20	20230726	5450	-22.57	20221205	3795	11.20	20230726	0.70	N	008370	500	60 억	119709	N	N	N	N
70	20231019	120219	57	100.00	KOSDAQ	화학	N	N	N	N	N	4235	-65	5	-1.51	28199215	6649	78.10	4280	4280	4210	5590	3010	4300	4241.12	1.00	-2422	4330	4315	4295	4280	4260	4305	4270	60	1290	500	3010	5	1	12000000	508	5.98	0.57	12	0.06	708.00	7382.00	5450	20221205	-22.29	3795	20230726	11.59	5290	-19.94	20230203	3795	11.59	20230726	5450	-22.29	20221205	3795	11.59	20230726	0.70	N	008370	500	60 억	119709	N	N	N	N
71	20231019	110220	57	100.00	KOSDAQ	화학	N	N	N	N	N	4235	-65	5	-1.51	26936600	6351	74.60	4280	4280	4210	5590	3010	4300	4241.32	1.00	-2310	4330	4315	4295	4280	4260	4305	4270	60	1290	500	3010	5	1	12000000	508	5.98	0.57	12	0.05	708.00	7382.00	5450	20221205	-22.29	3795	20230726	11.59	5290	-19.94	20230203	3795	11.59	20230726	5450	-22.29	20221205	3795	11.59	20230726	0.70	N	008370	500	60 억	119709	N	N	N	N
72	20231019	100218	57	100.00	KOSDAQ	화학	N	N	N	N	N	4240	-60	5	-1.40	19444585	4583	53.84	4280	4280	4210	5590	3010	4300	4242.76	1.00	-1757	4330	4315	4295	4280	4260	4305	4270	60	1290	500	3010	5	1	12000000	509	5.99	0.57	12	0.04	708.00	7382.00	5450	20221205	-22.20	3795	20230726	11.73	5290	-19.85	20230203	3795	11.73	20230726	5450	-22.20	20221205	3795	11.73	20230726	0.70	N	008370	500	60 억	119709	N	N	N	N
73	20231019	090220	57	100.00	KOSDAQ	화학	N	N	N	N	N	4250	-50	5	-1.16	1587450	372	4.37	4280	4280	4250	5590	3010	4300	4267.34	1.00	-270	4330	4315	4295	4280	4260	4305	4270	60	1290	500	3010	5	1	12000000	510	6.00	0.58	12	0.00	708.00	7382.00	5450	20221205	-22.02	3795	20230726	11.99	5290	-19.66	20230203	3795	11.99	20230726	5450	-22.02	20221205	3795	11.99	20230726	0.70	N	008370	500	60 억	119709	N	N	N	N
74	20231018	160220	57	100.00	KOSDAQ	화학	N	N	N	N	N	4300	-5	5	-0.12	36294635	8453	19.66	4305	4310	4275	5590	3015	4305	4293.70	1.00	-19	4371	4337	4311	4277	4251	4355	4295	60	1285	500	3010	5	1	12000000	516	6.07	0.58	12	0.07	708.00	7382.00	5450	20221205	-21.10	3795	20230726	13.31	5290	-18.71	20230203	3795	13.31	20230726	5450	-21.10	20221205	3795	13.31	20230726	0.68	N	008370	500	60 억	119709	N	N	N	N
75	20231018	150218	57	100.00	KOSDAQ	화학	N	N	N	N	N	4300	-5	5	-0.12	34647505	8070	18.77	4305	4310	4275	5590	3015	4305	4293.37	1.00	-52	4371	4337	4311	4277	4251	4355	4295	60	1285	500	3010	5	1	12000000	516	6.07	0.58	12	0.07	708.00	7382.00	5450	20221205	-21.10	3795	20230726	13.31	5290	-18.71	20230203	3795	13.31	20230726	5450	-21.10	20221205	3795	13.31	20230726	0.68	N	008370	500	60 억	119709	N	N	N	N
76	20231018	140216	57	100.00	KOSDAQ	화학	N	N	N	N	N	4300	-5	5	-0.12	27957110	6513	15.15	4305	4310	4275	5590	3015	4305	4292.51	1.00	1	4371	4337	4311	4277	4251	4355	4295	60	1285	500	3010	5	1	12000000	516	6.07	0.58	12	0.05	708.00	7382.00	5450	20221205	-21.10	3795	20230726	13.31	5290	-18.71	20230203	3795	13.31	20230726	5450	-21.10	20221205	3795	13.31	20230726	0.68	N	008370	500	60 억	119709	N	N	N	N
77	20231018	130216	57	100.00	KOSDAQ	화학	N	N	N	N	N	4310	5	2	0.12	22237015	5183	12.05	4305	4310	4275	5590	3015	4305	4290.38	1.00	16	4371	4337	4311	4277	4251	4355	4295	60	1285	500	3010	5	1	12000000	517	6.09	0.58	12	0.04	708.00	7382.00	5450	20221205	-20.92	3795	20230726	13.57	5290	-18.53	20230203	3795	13.57	20230726	5450	-20.92	20221205	3795	13.57	20230726	0.68	N	008370	500	60 억	119709	N	N	N	N
78	20231018	120218	57	100.00	KOSDAQ	화학	N	N	N	N	N	4300	-5	5	-0.12	14176255	3308	7.69	4305	4305	4275	5590	3015	4305	4285.45	1.00	28	4371	4337	4311	4277	4251	4355	4295	60	1285	500	3010	5	1	12000000	516	6.07	0.58	12	0.03	708.00	7382.00	5450	20221205	-21.10	3795	20230726	13.31	5290	-18.71	20230203	3795	13.31	20230726	5450	-21.10	20221205	3795	13.31	20230726	0.68	N	008370	500	60 억	119709	N	N	N	N
79	20231018	110219	57	100.00	KOSDAQ	화학	N	N	N	N	N	4290	-15	5	-0.35	10895740	2544	5.92	4305	4305	4275	5590	3015	4305	4282.92	1.00	44	4371	4337	4311	4277	4251	4355	4295	60	1285	500	3010	5	1	12000000	515	6.06	0.58	12	0.02	708.00	7382.00	5450	20221205	-21.28	3795	20230726	13.04	5290	-18.90	20230203	3795	13.04	20230726	5450	-21.28	20221205	3795	13.04	20230726	0.68	N	008370	500	60 억	119709	N	N	N	N
80	20231018	100219	57	100.00	KOSDAQ	화학	N	N	N	N	N	4290	-15	5	-0.35	8514810	1988	4.62	4305	4305	4275	5590	3015	4305	4283.10	1.00	44	4371	4337	4311	4277	4251	4355	4295	60	1285	500	3010	5	1	12000000	515	6.06	0.58	12	0.02	708.00	7382.00	5450	20221205	-21.28	3795	20230726	13.04	5290	-18.90	20230203	3795	13.04	20230726	5450	-21.28	20221205	3795	13.04	20230726	0.68	N	008370	500	60 억	119709	N	N	N	N
81	20231018	090217	57	100.00	KOSDAQ	화학	N	N	N	N	N	4305	0	3	0.00	404670	94	0.22	4305	4305	4305	5590	3015	4305	4305.00	1.00	0	4371	4337	4311	4277	4251	4355	4295	60	1285	500	3010	5	1	12000000	517	6.08	0.58	12	0.00	708.00	7382.00	5450	20221205	-21.01	3795	20230726	13.44	5290	-18.62	20230203	3795	13.44	20230726	5450	-21.01	20221205	3795	13.44	20230726	0.68	N	008370	500	60 억	119709	N	N	N	N
82	20231017	160220	57	100.00	KOSDAQ	화학	N	N	N	N	N	4305	15	2	0.35	185566595	42997	184.37	4290	4345	4285	5570	3005	4290	4315.84	0.94	6783	4370	4330	4290	4250	4210	4350	4270	60	1280	500	3000	5	1	12000000	517	6.08	0.58	12	0.36	708.00	7382.00	5450	20221205	-21.01	3795	20230726	13.44	5290	-18.62	20230203	3795	13.44	20230726	5450	-21.01	20221205	3795	13.44	20230726	0.65	N	008370	500	60 억	112937	N	N	N	N
83	20231017	150218	57	100.00	KOSDAQ	화학	N	N	N	N	N	4315	25	2	0.58	180592420	41842	179.42	4290	4345	4285	5570	3005	4290	4316.06	0.94	6604	4370	4330	4290	4250	4210	4350	4270	60	1280	500	3000	5	1	12000000	518	6.09	0.58	12	0.35	708.00	7382.00	5450	20221205	-20.83	3795	20230726	13.70	5290	-18.43	20230203	3795	13.70	20230726	5450	-20.83	20221205	3795	13.70	20230726	0.65	N	008370	500	60 억	112937	N	N	N	N
84	20231017	140219	57	100.00	KOSDAQ	화학	N	N	N	N	N	4320	30	2	0.70	171799355	39803	170.67	4290	4345	4285	5570	3005	4290	4316.24	0.94	6444	4370	4330	4290	4250	4210	4350	4270	60	1280	500	3000	5	1	12000000	518	6.10	0.59	12	0.33	708.00	7382.00	5450	20221205	-20.73	3795	20230726	13.83	5290	-18.34	20230203	3795	13.83	20230726	5450	-20.73	20221205	3795	13.83	20230726	0.65	N	008370	500	60 억	112937	N	N	N	N
85	20231017	130218	57	100.00	KOSDAQ	화학	N	N	N	N	N	4320	30	2	0.70	160098245	37096	159.07	4290	4345	4285	5570	3005	4290	4315.78	0.94	6190	4370	4330	4290	4250	4210	4350	4270	60	1280	500	3000	5	1	12000000	518	6.10	0.59	12	0.31	708.00	7382.00	5450	20221205	-20.73	3795	20230726	13.83	5290	-18.34	20230203	3795	13.83	20230726	5450	-20.73	20221205	3795	13.83	20230726	0.65	N	008370	500	60 억	112937	N	N	N	N
86	20231017	120219	57	100.00	KOSDAQ	화학	N	N	N	N	N	4330	40	2	0.93	139691230	32379	138.84	4290	4345	4285	5570	3005	4290	4314.25	0.94	6000	4370	4330	4290	4250	4210	4350	4270	60	1280	500	3000	5	1	12000000	520	6.12	0.59	12	0.27	708.00	7382.00	5450	20221205	-20.55	3795	20230726	14.10	5290	-18.15	20230203	3795	14.10	20230726	5450	-20.55	20221205	3795	14.10	20230726	0.65	N	008370	500	60 억	112937	N	N	N	N
87	20231017	110216	57	100.00	KOSDAQ	화학	N	N	N	N	N	4290	0	3	0.00	93484750	21682	92.97	4290	4345	4285	5570	3005	4290	4311.63	0.94	4796	4370	4330	4290	4250	4210	4350	4270	60	1280	500	3000	5	1	12000000	515	6.06	0.58	12	0.18	708.00	7382.00	5450	20221205	-21.28	3795	20230726	13.04	5290	-18.90	20230203	3795	13.04	20230726	5450	-21.28	20221205	3795	13.04	20230726	0.65	N	008370	500	60 억	112937	N	N	N	N
88	20231017	100215	57	100.00	KOSDAQ	화학	N	N	N	N	N	4300	10	2	0.23	83439930	19341	82.93	4290	4345	4290	5570	3005	4290	4314.15	0.94	4684	4370	4330	4290	4250	4210	4350	4270	60	1280	500	3000	5	1	12000000	516	6.07	0.58	12	0.16	708.00	7382.00	5450	20221205	-21.10	3795	20230726	13.31	5290	-18.71	20230203	3795	13.31	20230726	5450	-21.10	20221205	3795	13.31	20230726	0.65	N	008370	500	60 억	112937	N	N	N	N
89	20231017	090217	57	100.00	KOSDAQ	화학	N	N	N	N	N	4315	25	2	0.58	2380260	554	2.38	4290	4315	4290	5570	3005	4290	4296.50	0.94	3	4370	4330	4290	4250	4210	4350	4270	60	1280	500	3000	5	1	12000000	518	6.09	0.58	12	0.00	708.00	7382.00	5450	20221205	-20.83	3795	20230726	13.70	5290	-18.43	20230203	3795	13.70	20230726	5450	-20.83	20221205	3795	13.70	20230726	0.65	N	008370	500	60 억	112937	N	N	N	N
90	20231016	160216	57	100.00	KOSDAQ	화학	N	N	N	N	N	4290	5	2	0.12	99209970	23207	70.81	4280	4330	4250	5570	3000	4285	4274.95	0.94	-304	4358	4321	4283	4246	4208	4302	4227	60	1285	500	2990	5	1	12000000	515	6.06	0.58	12	0.19	708.00	7382.00	5450	20221205	-21.28	3795	20230726	13.04	5290	-18.90	20230203	3795	13.04	20230726	5450	-21.28	20221205	3795	13.04	20230726	0.62	N	008370	500	60 억	113241	N	N	N	N
91	20231016	150216	57	100.00	KOSDAQ	화학	N	N	N	N	N	4300	15	2	0.35	85888970	20111	61.36	4280	4305	4250	5570	3000	4285	4270.75	0.94	-537	4358	4321	4283	4246	4208	4302	4227	60	1285	500	2990	5	1	12000000	516	6.07	0.58	12	0.17	708.00	7382.00	5450	20221205	-21.10	3795	20230726	13.31	5290	-18.71	20230203	3795	13.31	20230726	5450	-21.10	20221205	3795	13.31	20230726	0.62	N	008370	500	60 억	113241	N	N	N	N
92	20231016	140217	57	100.00	KOSDAQ	화학	N	N	N	N	N	4255	-30	5	-0.70	52030880	12212	37.26	4280	4285	4250	5570	3000	4285	4260.64	0.94	-680	4358	4321	4283	4246	4208	4302	4227	60	1285	500	2990	5	1	12000000	511	6.01	0.58	12	0.10	708.00	7382.00	5450	20221205	-21.93	3795	20230726	12.12	5290	-19.57	20230203	3795	12.12	20230726	5450	-21.93	20221205	3795	12.12	20230726	0.62	N	008370	500	60 억	113241	N	N	N	N
93	20231016	130216	57	100.00	KOSDAQ	화학	N	N	N	N	N	4265	-20	5	-0.47	43527555	10214	31.16	4280	4285	4250	5570	3000	4285	4261.56	0.94	-298	4358	4321	4283	4246	4208	4302	4227	60	1285	500	2990	5	1	12000000	512	6.02	0.58	12	0.09	708.00	7382.00	5450	20221205	-21.74	3795	20230726	12.38	5290	-19.38	20230203	3795	12.38	20230726	5450	-21.74	20221205	3795	12.38	20230726	0.62	N	008370	500	60 억	113241	N	N	N	N
94	20231016	120217	57	100.00	KOSDAQ	화학	N	N	N	N	N	4255	-30	5	-0.70	42109160	9881	30.15	4280	4285	4250	5570	3000	4285	4261.63	0.94	-287	4358	4321	4283	4246	4208	4302	4227	60	1285	500	2990	5	1	12000000	511	6.01	0.58	12	0.08	708.00	7382.00	5450	20221205	-21.93	3795	20230726	12.12	5290	-19.57	20230203	3795	12.12	20230726	5450	-21.93	20221205	3795	12.12	20230726	0.62	N	008370	500	60 억	113241	N	N	N	N
95	20231016	110217	57	100.00	KOSDAQ	화학	N	N	N	N	N	4260	-25	5	-0.58	35653120	8366	25.53	4280	4285	4250	5570	3000	4285	4261.67	0.94	-323	4358	4321	4283	4246	4208	4302	4227	60	1285	500	2990	5	1	12000000	511	6.02	0.58	12	0.07	708.00	7382.00	5450	20221205	-21.83	3795	20230726	12.25	5290	-19.47	20230203	3795	12.25	20230726	5450	-21.83	20221205	3795	12.25	20230726	0.62	N	008370	500	60 억	113241	N	N	N	N
96	20231016	100214	57	100.00	KOSDAQ	화학	N	N	N	N	N	4260	-25	5	-0.58	31702990	7439	22.70	4280	4285	4250	5570	3000	4285	4261.73	0.94	-454	4358	4321	4283	4246	4208	4302	4227	60	1285	500	2990	5	1	12000000	511	6.02	0.58	12	0.06	708.00	7382.00	5450	20221205	-21.83	3795	20230726	12.25	5290	-19.47	20230203	3795	12.25	20230726	5450	-21.83	20221205	3795	12.25	20230726	0.62	N	008370	500	60 억	113241	N	N	N	N
97	20231016	090215	57	100.00	KOSDAQ	화학	N	N	N	N	N	4275	-10	5	-0.23	4682660	1094	3.34	4280	4285	4275	5570	3000	4285	4280.31	0.94	-80	4358	4321	4283	4246	4208	4302	4227	60	1285	500	2990	5	1	12000000	513	6.04	0.58	12	0.01	708.00	7382.00	5450	20221205	-21.56	3795	20230726	12.65	5290	-19.19	20230203	3795	12.65	20230726	5450	-21.56	20221205	3795	12.65	20230726	0.62	N	008370	500	60 억	113241	N	N	N	N
98	20231012	160217	57	100.00	KOSDAQ	화학	N	N	N	N	N	4290	40	2	0.94	86258285	20161	73.62	4290	4315	4250	5520	2975	4250	4278.47	0.92	1678	4330	4290	4250	4210	4170	4290	4210	60	1270	500	2970	5	1	12000000	515	6.06	0.58	12	0.17	708.00	7382.00	5450	20221205	-21.28	3795	20230726	13.04	5290	-18.90	20230203	3795	13.04	20230726	5450	-21.28	20221205	3795	13.04	20230726	0.51	N	008370	500	60 억	110963	N	N	N	N
99	20231012	150216	57	100.00	KOSDAQ	화학	N	N	N	N	N	4295	45	2	1.06	81157610	18972	69.28	4290	4315	4250	5520	2975	4250	4277.76	0.92	1678	4330	4290	4250	4210	4170	4290	4210	60	1270	500	2970	5	1	12000000	515	6.07	0.58	12	0.16	708.00	7382.00	5450	20221205	-21.19	3795	20230726	13.18	5290	-18.81	20230203	3795	13.18	20230726	5450	-21.19	20221205	3795	13.18	20230726	0.51	N	008370	500	60 억	110963	N	N	N	N
100	20231012	140216	57	100.00	KOSDAQ	화학	N	N	N	N	N	4275	25	2	0.59	71213980	16650	60.80	4290	4315	4250	5520	2975	4250	4277.12	0.92	1182	4330	4290	4250	4210	4170	4290	4210	60	1270	500	2970	5	1	12000000	513	6.04	0.58	12	0.14	708.00	7382.00	5450	20221205	-21.56	3795	20230726	12.65	5290	-19.19	20230203	3795	12.65	20230726	5450	-21.56	20221205	3795	12.65	20230726	0.51	N	008370	500	60 억	110963	N	N	N	N
101	20231012	130216	57	100.00	KOSDAQ	화학	N	N	N	N	N	4265	15	2	0.35	32352450	7587	27.70	4290	4295	4250	5520	2975	4250	4264.20	0.92	1014	4330	4290	4250	4210	4170	4290	4210	60	1270	500	2970	5	1	12000000	512	6.02	0.58	12	0.06	708.00	7382.00	5450	20221205	-21.74	3795	20230726	12.38	5290	-19.38	20230203	3795	12.38	20230726	5450	-21.74	20221205	3795	12.38	20230726	0.51	N	008370	500	60 억	110963	N	N	N	N
102	20231012	120219	57	100.00	KOSDAQ	화학	N	N	N	N	N	4270	20	2	0.47	30571470	7169	26.18	4290	4295	4250	5520	2975	4250	4264.40	0.92	727	4330	4290	4250	4210	4170	4290	4210	60	1270	500	2970	5	1	12000000	512	6.03	0.58	12	0.06	708.00	7382.00	5450	20221205	-21.65	3795	20230726	12.52	5290	-19.28	20230203	3795	12.52	20230726	5450	-21.65	20221205	3795	12.52	20230726	0.51	N	008370	500	60 억	110963	N	N	N	N
103	20231012	110219	57	100.00	KOSDAQ	화학	N	N	N	N	N	4270	20	2	0.47	25922445	6080	22.20	4290	4295	4250	5520	2975	4250	4263.56	0.92	631	4330	4290	4250	4210	4170	4290	4210	60	1270	500	2970	5	1	12000000	512	6.03	0.58	12	0.05	708.00	7382.00	5450	20221205	-21.65	3795	20230726	12.52	5290	-19.28	20230203	3795	12.52	20230726	5450	-21.65	20221205	3795	12.52	20230726	0.51	N	008370	500	60 억	110963	N	N	N	N
104	20231012	100218	57	100.00	KOSDAQ	화학	N	N	N	N	N	4270	20	2	0.47	10861625	2543	9.29	4290	4295	4255	5520	2975	4250	4271.19	0.92	424	4330	4290	4250	4210	4170	4290	4210	60	1270	500	2970	5	1	12000000	512	6.03	0.58	12	0.02	708.00	7382.00	5450	20221205	-21.65	3795	20230726	12.52	5290	-19.28	20230203	3795	12.52	20230726	5450	-21.65	20221205	3795	12.52	20230726	0.51	N	008370	500	60 억	110963	N	N	N	N
105	20231012	090220	57	100.00	KOSDAQ	화학	N	N	N	N	N	4295	45	2	1.06	3032690	707	2.58	4290	4295	4285	5520	2975	4250	4289.52	0.92	-85	4330	4290	4250	4210	4170	4290	4210	60	1270	500	2970	5	1	12000000	515	6.07	0.58	12	0.01	708.00	7382.00	5450	20221205	-21.19	3795	20230726	13.18	5290	-18.81	20230203	3795	13.18	20230726	5450	-21.19	20221205	3795	13.18	20230726	0.51	N	008370	500	60 억	110963	N	N	N	N
106	20231011	160217	57	100.00	KOSDAQ	화학	N	N	N	N	N	4250	30	2	0.71	116271335	27384	84.93	4250	4290	4210	5480	2955	4220	4245.96	0.86	8050	4283	4251	4198	4166	4113	4267	4182	60	1260	500	2950	5	1	12000000	510	6.00	0.58	12	0.23	708.00	7382.00	5450	20221205	-22.02	3795	20230726	11.99	5290	-19.66	20230203	3795	11.99	20230726	5450	-22.02	20221205	3795	11.99	20230726	0.54	N	008370	500	60 억	102995	N	N	N	N
107	20231011	150216	57	100.00	KOSDAQ	화학	N	N	N	N	N	4255	35	2	0.83	110870515	26113	80.99	4250	4290	4210	5480	2955	4220	4245.80	0.86	8063	4283	4251	4198	4166	4113	4267	4182	60	1260	500	2950	5	1	12000000	511	6.01	0.58	12	0.22	708.00	7382.00	5450	20221205	-21.93	3795	20230726	12.12	5290	-19.57	20230203	3795	12.12	20230726	5450	-21.93	20221205	3795	12.12	20230726	0.54	N	008370	500	60 억	102995	N	N	N	N
108	20231011	140218	57	100.00	KOSDAQ	화학	N	N	N	N	N	4235	15	2	0.36	100381480	23643	73.33	4250	4290	4210	5480	2955	4220	4245.72	0.86	6921	4283	4251	4198	4166	4113	4267	4182	60	1260	500	2950	5	1	12000000	508	5.98	0.57	12	0.20	708.00	7382.00	5450	20221205	-22.29	3795	20230726	11.59	5290	-19.94	20230203	3795	11.59	20230726	5450	-22.29	20221205	3795	11.59	20230726	0.54	N	008370	500	60 억	102995	N	N	N	N
109	20231011	130216	57	100.00	KOSDAQ	화학	N	N	N	N	N	4240	20	2	0.47	81101475	19098	59.23	4250	4290	4210	5480	2955	4220	4246.60	0.86	6408	4283	4251	4198	4166	4113	4267	4182	60	1260	500	2950	5	1	12000000	509	5.99	0.57	12	0.16	708.00	7382.00	5450	20221205	-22.20	3795	20230726	11.73	5290	-19.85	20230203	3795	11.73	20230726	5450	-22.20	20221205	3795	11.73	20230726	0.54	N	008370	500	60 억	102995	N	N	N	N
110	20231011	120219	57	100.00	KOSDAQ	화학	N	N	N	N	N	4235	15	2	0.36	64852390	15264	47.34	4250	4290	4210	5480	2955	4220	4248.72	0.86	3978	4283	4251	4198	4166	4113	4267	4182	60	1260	500	2950	5	1	12000000	508	5.98	0.57	12	0.13	708.00	7382.00	5450	20221205	-22.29	3795	20230726	11.59	5290	-19.94	20230203	3795	11.59	20230726	5450	-22.29	20221205	3795	11.59	20230726	0.54	N	008370	500	60 억	102995	N	N	N	N
111	20231011	110217	57	100.00	KOSDAQ	화학	N	N	N	N	N	4245	25	2	0.59	44628735	10495	32.55	4250	4290	4210	5480	2955	4220	4252.38	0.86	3371	4283	4251	4198	4166	4113	4267	4182	60	1260	500	2950	5	1	12000000	509	6.00	0.58	12	0.09	708.00	7382.00	5450	20221205	-22.11	3795	20230726	11.86	5290	-19.75	20230203	3795	11.86	20230726	5450	-22.11	20221205	3795	11.86	20230726	0.54	N	008370	500	60 억	102995	N	N	N	N
112	20231011	100216	57	100.00	KOSDAQ	화학	N	N	N	N	N	4240	20	2	0.47	31021300	7295	22.63	4250	4290	4210	5480	2955	4220	4252.41	0.86	2671	4283	4251	4198	4166	4113	4267	4182	60	1260	500	2950	5	1	12000000	509	5.99	0.57	12	0.06	708.00	7382.00	5450	20221205	-22.20	3795	20230726	11.73	5290	-19.85	20230203	3795	11.73	20230726	5450	-22.20	20221205	3795	11.73	20230726	0.54	N	008370	500	60 억	102995	N	N	N	N
113	20231011	090217	57	100.00	KOSDAQ	화학	N	N	N	N	N	4220	0	3	0.00	4241250	1005	3.12	4250	4250	4220	5480	2955	4220	4220.15	0.86	994	4283	4251	4198	4166	4113	4267	4182	60	1260	500	2950	5	1	12000000	506	5.96	0.57	12	0.01	708.00	7382.00	5450	20221205	-22.57	3795	20230726	11.20	5290	-20.23	20230203	3795	11.20	20230726	5450	-22.57	20221205	3795	11.20	20230726	0.54	N	008370	500	60 억	102995	N	N	N	N
114	20231010	160215	57	100.00	KOSDAQ	화학	N	N	N	N	N	4220	55	2	1.32	134055570	31901	213.20	4155	4230	4145	5410	2920	4165	4202.22	0.86	-135	4221	4192	4151	4122	4081	4172	4102	60	1245	500	2910	5	1	12000000	506	5.96	0.57	12	0.27	708.00	7382.00	5450	20221205	-22.57	3795	20230726	11.20	5290	-20.23	20230203	3795	11.20	20230726	5450	-22.57	20221205	3795	11.20	20230726	0.59	N	008370	500	60 억	103284	N	N	N	N
115	20231010	150216	57	100.00	KOSDAQ	화학	N	N	N	N	N	4190	25	2	0.60	112982415	26906	179.82	4155	4230	4145	5410	2920	4165	4199.15	0.86	-361	4221	4192	4151	4122	4081	4172	4102	60	1245	500	2910	5	1	12000000	503	5.92	0.57	12	0.22	708.00	7382.00	5450	20221205	-23.12	3795	20230726	10.41	5290	-20.79	20230203	3795	10.41	20230726	5450	-23.12	20221205	3795	10.41	20230726	0.59	N	008370	500	60 억	103284	N	N	N	N
116	20231010	140215	57	100.00	KOSDAQ	화학	N	N	N	N	N	4200	35	2	0.84	89051755	21182	141.56	4155	4230	4145	5410	2920	4165	4204.12	0.86	682	4221	4192	4151	4122	4081	4172	4102	60	1245	500	2910	5	1	12000000	504	5.93	0.57	12	0.18	708.00	7382.00	5450	20221205	-22.94	3795	20230726	10.67	5290	-20.60	20230203	3795	10.67	20230726	5450	-22.94	20221205	3795	10.67	20230726	0.59	N	008370	500	60 억	103284	N	N	N	N
117	20231010	130215	57	100.00	KOSDAQ	화학	N	N	N	N	N	4190	25	2	0.60	82037515	19505	130.35	4155	4230	4145	5410	2920	4165	4205.97	0.86	922	4221	4192	4151	4122	4081	4172	4102	60	1245	500	2910	5	1	12000000	503	5.92	0.57	12	0.16	708.00	7382.00	5450	20221205	-23.12	3795	20230726	10.41	5290	-20.79	20230203	3795	10.41	20230726	5450	-23.12	20221205	3795	10.41	20230726	0.59	N	008370	500	60 억	103284	N	N	N	N
118	20231010	120214	57	100.00	KOSDAQ	화학	N	N	N	N	N	4195	30	2	0.72	80008235	19021	127.12	4155	4230	4145	5410	2920	4165	4206.31	0.86	946	4221	4192	4151	4122	4081	4172	4102	60	1245	500	2910	5	1	12000000	503	5.93	0.57	12	0.16	708.00	7382.00	5450	20221205	-23.03	3795	20230726	10.54	5290	-20.70	20230203	3795	10.54	20230726	5450	-23.03	20221205	3795	10.54	20230726	0.59	N	008370	500	60 억	103284	N	N	N	N
119	20231010	110211	57	100.00	KOSDAQ	화학	N	N	N	N	N	4220	55	2	1.32	67075720	15950	106.60	4155	4230	4145	5410	2920	4165	4205.37	0.86	39	4221	4192	4151	4122	4081	4172	4102	60	1245	500	2910	5	1	12000000	506	5.96	0.57	12	0.13	708.00	7382.00	5450	20221205	-22.57	3795	20230726	11.20	5290	-20.23	20230203	3795	11.20	20230726	5450	-22.57	20221205	3795	11.20	20230726	0.59	N	008370	500	60 억	103284	N	N	N	N
120	20231010	100213	57	100.00	KOSDAQ	화학	N	N	N	N	N	4220	55	2	1.32	48605010	11576	77.36	4155	4230	4145	5410	2920	4165	4198.77	0.86	42	4221	4192	4151	4122	4081	4172	4102	60	1245	500	2910	5	1	12000000	506	5.96	0.57	12	0.10	708.00	7382.00	5450	20221205	-22.57	3795	20230726	11.20	5290	-20.23	20230203	3795	11.20	20230726	5450	-22.57	20221205	3795	11.20	20230726	0.59	N	008370	500	60 억	103284	N	N	N	N
121	20231010	090214	57	100.00	KOSDAQ	화학	N	N	N	N	N	4155	-10	5	-0.24	6556710	1578	10.55	4155	4160	4150	5410	2920	4165	4155.08	0.86	-259	4221	4192	4151	4122	4081	4172	4102	60	1245	500	2910	5	1	12000000	499	5.87	0.56	12	0.01	708.00	7382.00	5450	20221205	-23.76	3795	20230726	9.49	5290	-21.46	20230203	3795	9.49	20230726	5450	-23.76	20221205	3795	9.49	20230726	0.59	N	008370	500	60 억	103284	N	N	N	N
122	20231006	160214	57	100.00	KOSDAQ	화학	N	N	N	N	N	4165	65	2	1.59	61892095	14962	30.33	4170	4180	4110	5330	2870	4100	4136.62	0.83	3667	4253	4176	4138	4061	4023	4157	4042	60	1230	500	2870	5	1	12000000	500	5.88	0.56	12	0.12	708.00	7382.00	5450	20221205	-23.58	3795	20230726	9.75	5290	-21.27	20230203	3795	9.75	20230726	5450	-23.58	20221205	3795	9.75	20230726	0.96	N	008370	500	60 억	99605	N	N	N	N
123	20231006	150211	57	100.00	KOSDAQ	화학	N	N	N	N	N	4150	50	2	1.22	55681385	13467	27.30	4170	4180	4110	5330	2870	4100	4134.65	0.83	3473	4253	4176	4138	4061	4023	4157	4042	60	1230	500	2870	5	1	12000000	498	5.86	0.56	12	0.11	708.00	7382.00	5450	20221205	-23.85	3795	20230726	9.35	5290	-21.55	20230203	3795	9.35	20230726	5450	-23.85	20221205	3795	9.35	20230726	0.96	N	008370	500	60 억	99605	N	N	N	N
124	20231006	140212	57	100.00	KOSDAQ	화학	N	N	N	N	N	4150	50	2	1.22	52144070	12612	25.56	4170	4180	4110	5330	2870	4100	4134.48	0.83	2950	4253	4176	4138	4061	4023	4157	4042	60	1230	500	2870	5	1	12000000	498	5.86	0.56	12	0.11	708.00	7382.00	5450	20221205	-23.85	3795	20230726	9.35	5290	-21.55	20230203	3795	9.35	20230726	5450	-23.85	20221205	3795	9.35	20230726	0.96	N	008370	500	60 억	99605	N	N	N	N
125	20231006	130211	57	100.00	KOSDAQ	화학	N	N	N	N	N	4135	35	2	0.85	47295285	11442	23.19	4170	4180	4110	5330	2870	4100	4133.48	0.83	2958	4253	4176	4138	4061	4023	4157	4042	60	1230	500	2870	5	1	12000000	496	5.84	0.56	12	0.10	708.00	7382.00	5450	20221205	-24.13	3795	20230726	8.96	5290	-21.83	20230203	3795	8.96	20230726	5450	-24.13	20221205	3795	8.96	20230726	0.96	N	008370	500	60 억	99605	N	N	N	N
126	20231006	120210	57	100.00	KOSDAQ	화학	N	N	N	N	N	4125	25	2	0.61	42981035	10397	21.07	4170	4180	4110	5330	2870	4100	4133.98	0.83	2999	4253	4176	4138	4061	4023	4157	4042	60	1230	500	2870	5	1	12000000	495	5.83	0.56	12	0.09	708.00	7382.00	5450	20221205	-24.31	3795	20230726	8.70	5290	-22.02	20230203	3795	8.70	20230726	5450	-24.31	20221205	3795	8.70	20230726	0.96	N	008370	500	60 억	99605	N	N	N	N
127	20231006	110208	57	100.00	KOSDAQ	화학	N	N	N	N	N	4125	25	2	0.61	37909520	9164	18.57	4170	4180	4110	5330	2870	4100	4136.79	0.83	2995	4253	4176	4138	4061	4023	4157	4042	60	1230	500	2870	5	1	12000000	495	5.83	0.56	12	0.08	708.00	7382.00	5450	20221205	-24.31	3795	20230726	8.70	5290	-22.02	20230203	3795	8.70	20230726	5450	-24.31	20221205	3795	8.70	20230726	0.96	N	008370	500	60 억	99605	N	N	N	N
128	20231006	100211	57	100.00	KOSDAQ	화학	N	N	N	N	N	4150	50	2	1.22	21727450	5232	10.60	4170	4180	4110	5330	2870	4100	4152.80	0.83	1087	4253	4176	4138	4061	4023	4157	4042	60	1230	500	2870	5	1	12000000	498	5.86	0.56	12	0.04	708.00	7382.00	5450	20221205	-23.85	3795	20230726	9.35	5290	-21.55	20230203	3795	9.35	20230726	5450	-23.85	20221205	3795	9.35	20230726	0.96	N	008370	500	60 억	99605	N	N	N	N
129	20231006	090207	57	100.00	KOSDAQ	화학	N	N	N	N	N	4125	25	2	0.61	2422620	586	1.19	4170	4170	4125	5330	2870	4100	4134.16	0.83	350	4253	4176	4138	4061	4023	4157	4042	60	1230	500	2870	5	1	12000000	495	5.83	0.56	12	0.00	708.00	7382.00	5450	20221205	-24.31	3795	20230726	8.70	5290	-22.02	20230203	3795	8.70	20230726	5450	-24.31	20221205	3795	8.70	20230726	0.96	N	008370	500	60 억	99605	N	N	N	N

53 KiB Raw Blame History

53 KiB

Raw Blame History