KissMeData/041930/price/prices-20231001.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

54 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	160458	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7150	-200	5	-2.72	266766760	37010	175.26	7350	7420	7130	9550	5150	7350	7207.98	1.71	-10950	7536	7442	7296	7202	7056	7490	7250	80	2200	500	5140	10	1	15800000	1130	7.35	0.75	12	0.23	973.00	9486.00	12550	20221116	-43.03	7070	20231024	1.13	11200	-36.16	20230414	7070	1.13	20231024	12550	-43.03	20221116	7070	1.13	20231024	3.46	N	041930	500	80 억	270045	N	N	1	N	N
3	20231031	150504	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7170	-180	5	-2.45	230599040	31953	151.31	7350	7420	7130	9550	5150	7350	7216.82	1.71	-10617	7536	7442	7296	7202	7056	7490	7250	80	2200	500	5140	10	1	15800000	1133	7.37	0.76	12	0.20	973.00	9486.00	12550	20221116	-42.87	7070	20231024	1.41	11200	-35.98	20230414	7070	1.41	20231024	12550	-42.87	20221116	7070	1.41	20231024	3.46	N	041930	500	80 억	270045	N	N	0	N	N
4	20231031	140509	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7150	-200	5	-2.72	195986340	27106	128.36	7350	7420	7150	9550	5150	7350	7230.37	1.71	-10258	7536	7442	7296	7202	7056	7490	7250	80	2200	500	5140	10	1	15800000	1130	7.35	0.75	12	0.17	973.00	9486.00	12550	20221116	-43.03	7070	20231024	1.13	11200	-36.16	20230414	7070	1.13	20231024	12550	-43.03	20221116	7070	1.13	20231024	3.46	N	041930	500	80 억	270045	N	N	0	N	N
5	20231031	130505	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7180	-170	5	-2.31	161821650	22337	105.78	7350	7420	7150	9550	5150	7350	7244.56	1.71	-8030	7536	7442	7296	7202	7056	7490	7250	80	2200	500	5140	10	1	15800000	1134	7.38	0.76	12	0.14	973.00	9486.00	12550	20221116	-42.79	7070	20231024	1.56	11200	-35.89	20230414	7070	1.56	20231024	12550	-42.79	20221116	7070	1.56	20231024	3.46	N	041930	500	80 억	270045	N	N	0	N	N
6	20231031	120502	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7190	-160	5	-2.18	139498330	19224	91.04	7350	7420	7170	9550	5150	7350	7256.47	1.71	-6777	7536	7442	7296	7202	7056	7490	7250	80	2200	500	5140	10	1	15800000	1136	7.39	0.76	12	0.12	973.00	9486.00	12550	20221116	-42.71	7070	20231024	1.70	11200	-35.80	20230414	7070	1.70	20231024	12550	-42.71	20221116	7070	1.70	20231024	3.46	N	041930	500	80 억	270045	N	N	0	N	N
7	20231031	110515	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7220	-130	5	-1.77	89282960	12250	58.01	7350	7420	7210	9550	5150	7350	7288.40	1.71	-2972	7536	7442	7296	7202	7056	7490	7250	80	2200	500	5140	10	1	15800000	1141	7.42	0.76	12	0.08	973.00	9486.00	12550	20221116	-42.47	7070	20231024	2.12	11200	-35.54	20230414	7070	2.12	20231024	12550	-42.47	20221116	7070	2.12	20231024	3.46	N	041930	500	80 억	270045	N	N	0	N	N
8	20231031	100508	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7270	-80	5	-1.09	52838280	7211	34.15	7350	7420	7250	9550	5150	7350	7327.46	1.71	-785	7536	7442	7296	7202	7056	7490	7250	80	2200	500	5140	10	1	15800000	1149	7.47	0.77	12	0.05	973.00	9486.00	12550	20221116	-42.07	7070	20231024	2.83	11200	-35.09	20230414	7070	2.83	20231024	12550	-42.07	20221116	7070	2.83	20231024	3.46	N	041930	500	80 억	270045	N	N	0	N	N
9	20231031	090505	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7340	-10	5	-0.14	3741310	507	2.40	7350	7390	7340	9550	5150	7350	7379.31	1.71	69	7536	7442	7296	7202	7056	7490	7250	80	2200	500	5140	10	1	15800000	1160	7.54	0.77	12	0.00	973.00	9486.00	12550	20221116	-41.51	7070	20231024	3.82	11200	-34.46	20230414	7070	3.82	20231024	12550	-41.51	20221116	7070	3.82	20231024	3.46	N	041930	500	80 억	270045	N	N	0	N	N
10	20231030	160459	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7350	40	2	0.55	152855840	21001	84.86	7150	7390	7150	9500	5120	7310	7278.50	1.68	4142	7556	7432	7316	7192	7076	7375	7135	80	2190	500	5110	10	1	15800000	1161	7.55	0.77	12	0.13	973.00	9486.00	12550	20221116	-41.43	7070	20231024	3.96	11200	-34.38	20230414	7070	3.96	20231024	12550	-41.43	20221116	7070	3.96	20231024	3.47	N	041930	500	80 억	265944	N	N	1	N	N
11	20231030	150448	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7350	40	2	0.55	146780080	20176	81.53	7150	7370	7150	9500	5120	7310	7274.98	1.68	3818	7556	7432	7316	7192	7076	7375	7135	80	2190	500	5110	10	1	15800000	1161	7.55	0.77	12	0.13	973.00	9486.00	12550	20221116	-41.43	7070	20231024	3.96	11200	-34.38	20230414	7070	3.96	20231024	12550	-41.43	20221116	7070	3.96	20231024	3.47	N	041930	500	80 억	265944	N	N	1	N	N
12	20231030	140450	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7350	40	2	0.55	128959420	17746	71.71	7150	7370	7150	9500	5120	7310	7266.96	1.68	2737	7556	7432	7316	7192	7076	7375	7135	80	2190	500	5110	10	1	15800000	1161	7.55	0.77	12	0.11	973.00	9486.00	12550	20221116	-41.43	7070	20231024	3.96	11200	-34.38	20230414	7070	3.96	20231024	12550	-41.43	20221116	7070	3.96	20231024	3.47	N	041930	500	80 억	265944	N	N	1	N	N
13	20231030	130449	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7370	60	2	0.82	125048440	17214	69.56	7150	7370	7150	9500	5120	7310	7264.35	1.68	2620	7556	7432	7316	7192	7076	7375	7135	80	2190	500	5110	10	1	15800000	1164	7.57	0.78	12	0.11	973.00	9486.00	12550	20221116	-41.27	7070	20231024	4.24	11200	-34.20	20230414	7070	4.24	20231024	12550	-41.27	20221116	7070	4.24	20231024	3.47	N	041930	500	80 억	265944	N	N	1	N	N
14	20231030	120445	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7330	20	2	0.27	93549330	12915	52.19	7150	7340	7150	9500	5120	7310	7243.46	1.68	183	7556	7432	7316	7192	7076	7375	7135	80	2190	500	5110	10	1	15800000	1158	7.53	0.77	12	0.08	973.00	9486.00	12550	20221116	-41.59	7070	20231024	3.68	11200	-34.55	20230414	7070	3.68	20231024	12550	-41.59	20221116	7070	3.68	20231024	3.47	N	041930	500	80 억	265944	N	N	1	N	N
15	20231030	110446	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7330	20	2	0.27	82128350	11355	45.88	7150	7340	7150	9500	5120	7310	7232.79	1.68	106	7556	7432	7316	7192	7076	7375	7135	80	2190	500	5110	10	1	15800000	1158	7.53	0.77	12	0.07	973.00	9486.00	12550	20221116	-41.59	7070	20231024	3.68	11200	-34.55	20230414	7070	3.68	20231024	12550	-41.59	20221116	7070	3.68	20231024	3.47	N	041930	500	80 억	265944	N	N	1	N	N
16	20231030	100448	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7290	-20	5	-0.27	67971140	9416	38.05	7150	7340	7150	9500	5120	7310	7218.69	1.68	-8	7556	7432	7316	7192	7076	7375	7135	80	2190	500	5110	10	1	15800000	1152	7.49	0.77	12	0.06	973.00	9486.00	12550	20221116	-41.91	7070	20231024	3.11	11200	-34.91	20230414	7070	3.11	20231024	12550	-41.91	20221116	7070	3.11	20231024	3.47	N	041930	500	80 억	265944	N	N	1	N	N
17	20231030	090442	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7260	-50	5	-0.68	38731720	5403	21.83	7150	7260	7150	9500	5120	7310	7168.56	1.68	1376	7556	7432	7316	7192	7076	7375	7135	80	2190	500	5110	10	1	15800000	1147	7.46	0.77	12	0.03	973.00	9486.00	12550	20221116	-42.15	7070	20231024	2.69	11200	-35.18	20230414	7070	2.69	20231024	12550	-42.15	20221116	7070	2.69	20231024	3.47	N	041930	500	80 억	265944	N	N	1	N	N
18	20231027	160421	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7310	10	2	0.14	176192250	24156	73.39	7380	7440	7200	9490	5110	7300	7293.89	1.67	2687	7660	7480	7370	7190	7080	7425	7135	80	2190	500	5110	10	1	15800000	1155	7.51	0.77	12	0.15	973.00	9486.00	12550	20221116	-41.75	7070	20231024	3.39	11200	-34.73	20230414	7070	3.39	20231024	12550	-41.75	20221116	7070	3.39	20231024	3.48	N	041930	500	80 억	263252	N	N	1	N	N
19	20231027	150446	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7270	-30	5	-0.41	165464240	22683	68.92	7380	7440	7200	9490	5110	7300	7294.64	1.67	2477	7660	7480	7370	7190	7080	7425	7135	80	2190	500	5110	10	1	15800000	1149	7.47	0.77	12	0.14	973.00	9486.00	12550	20221116	-42.07	7070	20231024	2.83	11200	-35.09	20230414	7070	2.83	20231024	12550	-42.07	20221116	7070	2.83	20231024	3.48	N	041930	500	80 억	263252	N	N	1	N	N
20	20231027	140444	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7330	30	2	0.41	142959050	19591	59.52	7380	7440	7200	9490	5110	7300	7297.18	1.67	2850	7660	7480	7370	7190	7080	7425	7135	80	2190	500	5110	10	1	15800000	1158	7.53	0.77	12	0.12	973.00	9486.00	12550	20221116	-41.59	7070	20231024	3.68	11200	-34.55	20230414	7070	3.68	20231024	12550	-41.59	20221116	7070	3.68	20231024	3.48	N	041930	500	80 억	263252	N	N	1	N	N
21	20231027	130437	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7310	10	2	0.14	120149860	16470	50.04	7380	7440	7200	9490	5110	7300	7295.07	1.67	1894	7660	7480	7370	7190	7080	7425	7135	80	2190	500	5110	10	1	15800000	1155	7.51	0.77	12	0.10	973.00	9486.00	12550	20221116	-41.75	7070	20231024	3.39	11200	-34.73	20230414	7070	3.39	20231024	12550	-41.75	20221116	7070	3.39	20231024	3.48	N	041930	500	80 억	263252	N	N	1	N	N
22	20231027	120447	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7410	110	2	1.51	113824820	15609	47.42	7380	7440	7200	9490	5110	7300	7292.26	1.67	2417	7660	7480	7370	7190	7080	7425	7135	80	2190	500	5110	10	1	15800000	1171	7.62	0.78	12	0.10	973.00	9486.00	12550	20221116	-40.96	7070	20231024	4.81	11200	-33.84	20230414	7070	4.81	20231024	12550	-40.96	20221116	7070	4.81	20231024	3.48	N	041930	500	80 억	263252	N	N	1	N	N
23	20231027	110450	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7380	80	2	1.10	107480570	14752	44.82	7380	7420	7200	9490	5110	7300	7285.83	1.67	2535	7660	7480	7370	7190	7080	7425	7135	80	2190	500	5110	10	1	15800000	1166	7.58	0.78	12	0.09	973.00	9486.00	12550	20221116	-41.20	7070	20231024	4.38	11200	-34.11	20230414	7070	4.38	20231024	12550	-41.20	20221116	7070	4.38	20231024	3.48	N	041930	500	80 억	263252	N	N	1	N	N
24	20231027	100445	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7260	-40	5	-0.55	67470350	9294	28.24	7380	7380	7200	9490	5110	7300	7259.56	1.67	-92	7660	7480	7370	7190	7080	7425	7135	80	2190	500	5110	10	1	15800000	1147	7.46	0.77	12	0.06	973.00	9486.00	12550	20221116	-42.15	7070	20231024	2.69	11200	-35.18	20230414	7070	2.69	20231024	12550	-42.15	20221116	7070	2.69	20231024	3.48	N	041930	500	80 억	263252	N	N	1	N	N
25	20231027	090442	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7370	70	2	0.96	1711490	233	0.71	7380	7380	7340	9490	5110	7300	7345.45	1.67	-5	7660	7480	7370	7190	7080	7425	7135	80	2190	500	5110	10	1	15800000	1164	7.57	0.78	12	0.00	973.00	9486.00	12550	20221116	-41.27	7070	20231024	4.24	11200	-34.20	20230414	7070	4.24	20231024	12550	-41.27	20221116	7070	4.24	20231024	3.48	N	041930	500	80 억	263252	N	N	1	N	N
26	20231026	160438	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7300	-250	5	-3.31	240767700	32604	105.67	7550	7550	7260	9810	5290	7550	7383.61	1.70	-5181	7683	7616	7533	7466	7383	7650	7500	80	2260	500	5280	10	1	15800000	1153	7.50	0.77	12	0.21	973.00	9486.00	12550	20221116	-41.83	7070	20231024	3.25	11200	-34.82	20230414	7070	3.25	20231024	12550	-41.83	20221116	7070	3.25	20231024	3.51	N	041930	500	80 억	268427	N	N	1	N	N
27	20231026	150438	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7300	-250	5	-3.31	223057550	30178	97.81	7550	7550	7260	9810	5290	7550	7390.35	1.70	-4984	7683	7616	7533	7466	7383	7650	7500	80	2260	500	5280	10	1	15800000	1153	7.50	0.77	12	0.19	973.00	9486.00	12550	20221116	-41.83	7070	20231024	3.25	11200	-34.82	20230414	7070	3.25	20231024	12550	-41.83	20221116	7070	3.25	20231024	3.51	N	041930	500	80 억	268427	N	N	0	N	N
28	20231026	140440	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7310	-240	5	-3.18	179748940	24242	78.57	7550	7550	7290	9810	5290	7550	7413.66	1.70	-6022	7683	7616	7533	7466	7383	7650	7500	80	2260	500	5280	10	1	15800000	1155	7.51	0.77	12	0.15	973.00	9486.00	12550	20221116	-41.75	7070	20231024	3.39	11200	-34.73	20230414	7070	3.39	20231024	12550	-41.75	20221116	7070	3.39	20231024	3.51	N	041930	500	80 억	268427	N	N	0	N	N
29	20231026	130438	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7370	-180	5	-2.38	148713310	19999	64.82	7550	7550	7340	9810	5290	7550	7434.90	1.70	-4785	7683	7616	7533	7466	7383	7650	7500	80	2260	500	5280	10	1	15800000	1164	7.57	0.78	12	0.13	973.00	9486.00	12550	20221116	-41.27	7070	20231024	4.24	11200	-34.20	20230414	7070	4.24	20231024	12550	-41.27	20221116	7070	4.24	20231024	3.51	N	041930	500	80 억	268427	N	N	0	N	N
30	20231026	120437	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7370	-180	5	-2.38	126375570	16961	54.97	7550	7550	7350	9810	5290	7550	7449.78	1.70	-5017	7683	7616	7533	7466	7383	7650	7500	80	2260	500	5280	10	1	15800000	1164	7.57	0.78	12	0.11	973.00	9486.00	12550	20221116	-41.27	7070	20231024	4.24	11200	-34.20	20230414	7070	4.24	20231024	12550	-41.27	20221116	7070	4.24	20231024	3.51	N	041930	500	80 억	268427	N	N	0	N	N
31	20231026	110441	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7440	-110	5	-1.46	97035820	12983	42.08	7550	7550	7390	9810	5290	7550	7472.89	1.70	-3781	7683	7616	7533	7466	7383	7650	7500	80	2260	500	5280	10	1	15800000	1176	7.65	0.78	12	0.08	973.00	9486.00	12550	20221116	-40.72	7070	20231024	5.23	11200	-33.57	20230414	7070	5.23	20231024	12550	-40.72	20221116	7070	5.23	20231024	3.51	N	041930	500	80 억	268427	N	N	0	N	N
32	20231026	100441	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7480	-70	5	-0.93	94134220	12592	40.81	7550	7550	7390	9810	5290	7550	7474.53	1.70	-3589	7683	7616	7533	7466	7383	7650	7500	80	2260	500	5280	10	1	15800000	1182	7.69	0.79	12	0.08	973.00	9486.00	12550	20221116	-40.40	7070	20231024	5.80	11200	-33.21	20230414	7070	5.80	20231024	12550	-40.40	20221116	7070	5.80	20231024	3.51	N	041930	500	80 억	268427	N	N	0	N	N
33	20231026	090440	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7490	-60	5	-0.79	7906420	1054	3.42	7550	7550	7450	9810	5290	7550	7490.09	1.70	-86	7683	7616	7533	7466	7383	7650	7500	80	2260	500	5280	10	1	15800000	1183	7.70	0.79	12	0.01	973.00	9486.00	12550	20221116	-40.32	7070	20231024	5.94	11200	-33.12	20230414	7070	5.94	20231024	12550	-40.32	20221116	7070	5.94	20231024	3.51	N	041930	500	80 억	268427	N	N	0	N	N
34	20231025	160441	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7550	90	2	1.21	228682980	30385	62.30	7510	7600	7450	9690	5230	7460	7526.18	1.69	1703	7786	7622	7346	7182	6906	7705	7265	80	2230	500	5220	10	1	15800000	1193	7.76	0.80	12	0.19	973.00	9486.00	12550	20221116	-39.84	7070	20231024	6.79	11200	-32.59	20230414	7070	6.79	20231024	12550	-39.84	20221116	7070	6.79	20231024	3.54	N	041930	500	80 억	266724	N	N	0	N	N
35	20231025	150441	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7550	90	2	1.21	197801380	26307	53.94	7510	7600	7450	9690	5230	7460	7518.96	1.69	2087	7786	7622	7346	7182	6906	7705	7265	80	2230	500	5220	10	1	15800000	1193	7.76	0.80	12	0.17	973.00	9486.00	12550	20221116	-39.84	7070	20231024	6.79	11200	-32.59	20230414	7070	6.79	20231024	12550	-39.84	20221116	7070	6.79	20231024	3.54	N	041930	500	80 억	266724	N	N	0	N	N
36	20231025	140437	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7580	120	2	1.61	161877380	21520	44.12	7510	7600	7450	9690	5230	7460	7522.18	1.69	2748	7786	7622	7346	7182	6906	7705	7265	80	2230	500	5220	10	1	15800000	1198	7.79	0.80	12	0.14	973.00	9486.00	12550	20221116	-39.60	7070	20231024	7.21	11200	-32.32	20230414	7070	7.21	20231024	12550	-39.60	20221116	7070	7.21	20231024	3.54	N	041930	500	80 억	266724	N	N	0	N	N
37	20231025	130439	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7510	50	2	0.67	137073720	18216	37.35	7510	7600	7450	9690	5230	7460	7524.91	1.69	2829	7786	7622	7346	7182	6906	7705	7265	80	2230	500	5220	10	1	15800000	1187	7.72	0.79	12	0.12	973.00	9486.00	12550	20221116	-40.16	7070	20231024	6.22	11200	-32.95	20230414	7070	6.22	20231024	12550	-40.16	20221116	7070	6.22	20231024	3.54	N	041930	500	80 억	266724	N	N	0	N	N
38	20231025	120438	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7590	130	2	1.74	120354340	15992	32.79	7510	7600	7450	9690	5230	7460	7525.91	1.69	2775	7786	7622	7346	7182	6906	7705	7265	80	2230	500	5220	10	1	15800000	1199	7.80	0.80	12	0.10	973.00	9486.00	12550	20221116	-39.52	7070	20231024	7.36	11200	-32.23	20230414	7070	7.36	20231024	12550	-39.52	20221116	7070	7.36	20231024	3.54	N	041930	500	80 억	266724	N	N	0	N	N
39	20231025	110438	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7540	80	2	1.07	100247150	13332	27.33	7510	7580	7450	9690	5230	7460	7519.29	1.69	3498	7786	7622	7346	7182	6906	7705	7265	80	2230	500	5220	10	1	15800000	1191	7.75	0.79	12	0.08	973.00	9486.00	12550	20221116	-39.92	7070	20231024	6.65	11200	-32.68	20230414	7070	6.65	20231024	12550	-39.92	20221116	7070	6.65	20231024	3.54	N	041930	500	80 억	266724	N	N	0	N	N
40	20231025	100438	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7550	90	2	1.21	87288740	11610	23.80	7510	7580	7450	9690	5230	7460	7518.41	1.69	2523	7786	7622	7346	7182	6906	7705	7265	80	2230	500	5220	10	1	15800000	1193	7.76	0.80	12	0.07	973.00	9486.00	12550	20221116	-39.84	7070	20231024	6.79	11200	-32.59	20230414	7070	6.79	20231024	12550	-39.84	20221116	7070	6.79	20231024	3.54	N	041930	500	80 억	266724	N	N	0	N	N
41	20231025	090436	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7490	30	2	0.40	959720	128	0.26	7510	7510	7490	9690	5230	7460	7497.81	1.69	-39	7786	7622	7346	7182	6906	7705	7265	80	2230	500	5220	10	1	15800000	1183	7.70	0.79	12	0.00	973.00	9486.00	12550	20221116	-40.32	7070	20231024	5.94	11200	-33.12	20230414	7070	5.94	20231024	12550	-40.32	20221116	7070	5.94	20231024	3.54	N	041930	500	80 억	266724	N	N	0	N	N
42	20231024	160428	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	7460	190	2	2.61	350004430	48058	138.84	7300	7510	7070	9450	5090	7270	7281.74	1.75	-10011	7443	7356	7303	7216	7163	7400	7260	80	2180	500	5080	10	1	15800000	1179	7.67	0.79	12	0.30	973.00	9486.00	12550	20221116	-40.56	7070	20231024	5.52	11200	-33.39	20230414	7070	5.52	20231024	12550	-40.56	20221116	7070	5.52	20231024	3.70	N	041930	500	80 억	276165	N	N	0	N	N
43	20231024	150435	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	7440	170	2	2.34	309926880	42680	123.31	7300	7510	7070	9450	5090	7270	7261.64	1.75	-10297	7443	7356	7303	7216	7163	7400	7260	80	2180	500	5080	10	1	15800000	1176	7.65	0.78	12	0.27	973.00	9486.00	12550	20221116	-40.72	7070	20231024	5.23	11200	-33.57	20230414	7070	5.23	20231024	12550	-40.72	20221116	7070	5.23	20231024	3.70	N	041930	500	80 억	276165	N	N	0	N	N
44	20231024	140427	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	7320	50	2	0.69	230897040	32059	92.62	7300	7370	7070	9450	5090	7270	7202.25	1.75	-8963	7443	7356	7303	7216	7163	7400	7260	80	2180	500	5080	10	1	15800000	1157	7.52	0.77	12	0.20	973.00	9486.00	12550	20221116	-41.67	7070	20231024	3.54	11200	-34.64	20230414	7070	3.54	20231024	12550	-41.67	20221116	7070	3.54	20231024	3.70	N	041930	500	80 억	276165	N	N	0	N	N
45	20231024	130433	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	7270	0	3	0.00	219813910	30538	88.23	7300	7370	7070	9450	5090	7270	7198.05	1.75	-8832	7443	7356	7303	7216	7163	7400	7260	80	2180	500	5080	10	1	15800000	1149	7.47	0.77	12	0.19	973.00	9486.00	12550	20221116	-42.07	7070	20231024	2.83	11200	-35.09	20230414	7070	2.83	20231024	12550	-42.07	20221116	7070	2.83	20231024	3.70	N	041930	500	80 억	276165	N	N	0	N	N
46	20231024	120437	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	7160	-110	5	-1.51	198352460	27555	79.61	7300	7370	7070	9450	5090	7270	7198.42	1.75	-9165	7443	7356	7303	7216	7163	7400	7260	80	2180	500	5080	10	1	15800000	1131	7.36	0.75	12	0.17	973.00	9486.00	12550	20221116	-42.95	7070	20231024	1.27	11200	-36.07	20230414	7070	1.27	20231024	12550	-42.95	20221116	7070	1.27	20231024	3.70	N	041930	500	80 억	276165	N	N	0	N	N
47	20231024	110433	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	7100	-170	5	-2.34	165566260	22969	66.36	7300	7370	7070	9450	5090	7270	7208.25	1.75	-9582	7443	7356	7303	7216	7163	7400	7260	80	2180	500	5080	10	1	15800000	1122	7.30	0.75	12	0.15	973.00	9486.00	12550	20221116	-43.43	7070	20231024	0.42	11200	-36.61	20230414	7070	0.42	20231024	12550	-43.43	20221116	7070	0.42	20231024	3.70	N	041930	500	80 억	276165	N	N	0	N	N
48	20231024	100429	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7220	-50	5	-0.69	77296690	10617	30.67	7300	7370	7210	9450	5090	7270	7280.46	1.75	-4948	7443	7356	7303	7216	7163	7400	7260	80	2180	500	5080	10	1	15800000	1141	7.42	0.76	12	0.07	973.00	9486.00	12550	20221116	-42.47	7180	20231020	0.56	11200	-35.54	20230414	7180	0.56	20231020	12550	-42.47	20221116	7180	0.56	20231020	3.70	N	041930	500	80 억	276165	N	N	0	N	N
49	20231024	090432	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7350	80	2	1.10	2122900	290	0.84	7300	7350	7300	9450	5090	7270	7320.34	1.75	11	7443	7356	7303	7216	7163	7400	7260	80	2180	500	5080	10	1	15800000	1161	7.55	0.77	12	0.00	973.00	9486.00	12550	20221116	-41.43	7180	20231020	2.37	11200	-34.38	20230414	7180	2.37	20231020	12550	-41.43	20221116	7180	2.37	20231020	3.70	N	041930	500	80 억	276165	N	N	0	N	N
50	20231023	160426	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7270	-80	5	-1.09	249207140	34021	36.69	7260	7390	7250	9550	5150	7350	7325.02	1.76	-1724	7556	7452	7316	7212	7076	7505	7265	80	2200	500	5140	10	1	15800000	1149	7.47	0.77	12	0.22	973.00	9486.00	12550	20221116	-42.07	7180	20231020	1.25	11200	-35.09	20230414	7180	1.25	20231020	12550	-42.07	20221116	7180	1.25	20231020	3.82	N	041930	500	80 억	277884	N	N	0	N	N
51	20231023	150426	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7280	-70	5	-0.95	221164710	30162	32.53	7260	7390	7250	9550	5150	7350	7332.50	1.76	-1397	7556	7452	7316	7212	7076	7505	7265	80	2200	500	5140	10	1	15800000	1150	7.48	0.77	12	0.19	973.00	9486.00	12550	20221116	-41.99	7180	20231020	1.39	11200	-35.00	20230414	7180	1.39	20231020	12550	-41.99	20221116	7180	1.39	20231020	3.82	N	041930	500	80 억	277884	N	N	0	N	N
52	20231023	140428	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7330	-20	5	-0.27	186429160	25387	27.38	7260	7390	7260	9550	5150	7350	7343.46	1.76	-773	7556	7452	7316	7212	7076	7505	7265	80	2200	500	5140	10	1	15800000	1158	7.53	0.77	12	0.16	973.00	9486.00	12550	20221116	-41.59	7180	20231020	2.09	11200	-34.55	20230414	7180	2.09	20231020	12550	-41.59	20221116	7180	2.09	20231020	3.82	N	041930	500	80 억	277884	N	N	0	N	N
53	20231023	130429	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7330	-20	5	-0.27	169522710	23072	24.88	7260	7390	7260	9550	5150	7350	7347.54	1.76	666	7556	7452	7316	7212	7076	7505	7265	80	2200	500	5140	10	1	15800000	1158	7.53	0.77	12	0.15	973.00	9486.00	12550	20221116	-41.59	7180	20231020	2.09	11200	-34.55	20230414	7180	2.09	20231020	12550	-41.59	20221116	7180	2.09	20231020	3.82	N	041930	500	80 억	277884	N	N	0	N	N
54	20231023	120426	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7350	0	3	0.00	140953970	19179	20.68	7260	7390	7260	9550	5150	7350	7349.39	1.76	2257	7556	7452	7316	7212	7076	7505	7265	80	2200	500	5140	10	1	15800000	1161	7.55	0.77	12	0.12	973.00	9486.00	12550	20221116	-41.43	7180	20231020	2.37	11200	-34.38	20230414	7180	2.37	20231020	12550	-41.43	20221116	7180	2.37	20231020	3.82	N	041930	500	80 억	277884	N	N	0	N	N
55	20231023	110425	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7390	40	2	0.54	130788800	17798	19.19	7260	7390	7260	9550	5150	7350	7348.50	1.76	2630	7556	7452	7316	7212	7076	7505	7265	80	2200	500	5140	10	1	15800000	1168	7.60	0.78	12	0.11	973.00	9486.00	12550	20221116	-41.12	7180	20231020	2.92	11200	-34.02	20230414	7180	2.92	20231020	12550	-41.12	20221116	7180	2.92	20231020	3.82	N	041930	500	80 억	277884	N	N	0	N	N
56	20231023	100422	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7370	20	2	0.27	86749310	11809	12.74	7260	7390	7260	9550	5150	7350	7346.00	1.76	310	7556	7452	7316	7212	7076	7505	7265	80	2200	500	5140	10	1	15800000	1164	7.57	0.78	12	0.07	973.00	9486.00	12550	20221116	-41.27	7180	20231020	2.65	11200	-34.20	20230414	7180	2.65	20231020	12550	-41.27	20221116	7180	2.65	20231020	3.82	N	041930	500	80 억	277884	N	N	0	N	N
57	20231023	090431	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7380	30	2	0.41	15563220	2133	2.30	7260	7380	7260	9550	5150	7350	7293.74	1.76	393	7556	7452	7316	7212	7076	7505	7265	80	2200	500	5140	10	1	15800000	1166	7.58	0.78	12	0.01	973.00	9486.00	12550	20221116	-41.20	7180	20231020	2.79	11200	-34.11	20230414	7180	2.79	20231020	12550	-41.20	20221116	7180	2.79	20231020	3.82	N	041930	500	80 억	277884	N	N	0	N	N
58	20231020	160426	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	7350	30	2	0.41	669671560	91830	148.35	7300	7420	7180	9510	5130	7320	7292.50	1.84	-13159	7633	7476	7393	7236	7153	7435	7195	80	2190	500	5120	10	1	15800000	1161	7.55	0.77	12	0.58	973.00	9486.00	12550	20221116	-41.43	7180	20231020	2.37	11200	-34.38	20230414	7180	2.37	20231020	12550	-41.43	20221116	7180	2.37	20231020	3.82	N	041930	500	80 억	291044	N	N	0	N	N
59	20231020	150426	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	7310	-10	5	-0.14	643626580	88281	142.61	7300	7420	7180	9510	5130	7320	7290.64	1.84	-12883	7633	7476	7393	7236	7153	7435	7195	80	2190	500	5120	10	1	15800000	1155	7.51	0.77	12	0.56	973.00	9486.00	12550	20221116	-41.75	7180	20231020	1.81	11200	-34.73	20230414	7180	1.81	20231020	12550	-41.75	20221116	7180	1.81	20231020	3.82	N	041930	500	80 억	291044	N	N	0	N	N
60	20231020	140428	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	7400	80	2	1.09	608307430	83477	134.85	7300	7420	7180	9510	5130	7320	7287.11	1.84	-10619	7633	7476	7393	7236	7153	7435	7195	80	2190	500	5120	10	1	15800000	1169	7.61	0.78	12	0.53	973.00	9486.00	12550	20221116	-41.04	7180	20231020	3.06	11200	-33.93	20230414	7180	3.06	20231020	12550	-41.04	20221116	7180	3.06	20231020	3.82	N	041930	500	80 억	291044	N	N	0	N	N
61	20231020	130417	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	7280	-40	5	-0.55	562515390	77243	124.78	7300	7350	7180	9510	5130	7320	7282.39	1.84	-13193	7633	7476	7393	7236	7153	7435	7195	80	2190	500	5120	10	1	15800000	1150	7.48	0.77	12	0.49	973.00	9486.00	12550	20221116	-41.99	7180	20231020	1.39	11200	-35.00	20230414	7180	1.39	20231020	12550	-41.99	20221116	7180	1.39	20231020	3.82	N	041930	500	80 억	291044	N	N	0	N	N
62	20231020	120422	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	7280	-40	5	-0.55	546145310	74999	121.16	7300	7350	7180	9510	5130	7320	7282.01	1.84	-13382	7633	7476	7393	7236	7153	7435	7195	80	2190	500	5120	10	1	15800000	1150	7.48	0.77	12	0.47	973.00	9486.00	12550	20221116	-41.99	7180	20231020	1.39	11200	-35.00	20230414	7180	1.39	20231020	12550	-41.99	20221116	7180	1.39	20231020	3.82	N	041930	500	80 억	291044	N	N	0	N	N
63	20231020	110428	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	7320	0	3	0.00	474947820	65243	105.40	7300	7350	7180	9510	5130	7320	7279.65	1.84	-12430	7633	7476	7393	7236	7153	7435	7195	80	2190	500	5120	10	1	15800000	1157	7.52	0.77	12	0.41	973.00	9486.00	12550	20221116	-41.67	7180	20231020	1.95	11200	-34.64	20230414	7180	1.95	20231020	12550	-41.67	20221116	7180	1.95	20231020	3.82	N	041930	500	80 억	291044	N	N	0	N	N
64	20231020	100423	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	7270	-50	5	-0.68	400782640	55060	88.95	7300	7350	7180	9510	5130	7320	7278.99	1.84	-13752	7633	7476	7393	7236	7153	7435	7195	80	2190	500	5120	10	1	15800000	1149	7.47	0.77	12	0.35	973.00	9486.00	12550	20221116	-42.07	7180	20231020	1.25	11200	-35.09	20230414	7180	1.25	20231020	12550	-42.07	20221116	7180	1.25	20231020	3.82	N	041930	500	80 억	291044	N	N	0	N	N
65	20231020	090425	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7340	20	2	0.27	46997370	6434	10.39	7300	7350	7300	9510	5130	7320	7304.44	1.84	-313	7633	7476	7393	7236	7153	7435	7195	80	2190	500	5120	10	1	15800000	1160	7.54	0.77	12	0.04	973.00	9486.00	12550	20221116	-41.51	7260	20231004	1.10	11200	-34.46	20230414	7260	1.10	20231004	12550	-41.51	20221116	7260	1.10	20231004	3.82	N	041930	500	80 억	291044	N	N	0	N	N
66	20231019	160422	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7320	-250	5	-3.30	454784550	61713	117.03	7550	7550	7310	9840	5300	7570	7369.65	1.90	-8739	7843	7706	7603	7466	7363	7775	7535	80	2270	500	5290	10	1	15800000	1157	7.52	0.77	12	0.39	973.00	9486.00	12550	20221116	-41.67	7260	20231004	0.83	11200	-34.64	20230414	7260	0.83	20231004	12550	-41.67	20221116	7260	0.83	20231004	3.83	N	041930	500	80 억	299779	N	N	0	N	N
67	20231019	150420	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7320	-250	5	-3.30	410756520	55710	105.64	7550	7550	7320	9840	5300	7570	7373.12	1.90	-8739	7843	7706	7603	7466	7363	7775	7535	80	2270	500	5290	10	1	15800000	1157	7.52	0.77	12	0.35	973.00	9486.00	12550	20221116	-41.67	7260	20231004	0.83	11200	-34.64	20230414	7260	0.83	20231004	12550	-41.67	20221116	7260	0.83	20231004	3.83	N	041930	500	80 억	299779	N	N	0	N	N
68	20231019	140422	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7360	-210	5	-2.77	329587970	44647	84.66	7550	7550	7320	9840	5300	7570	7382.09	1.90	-8652	7843	7706	7603	7466	7363	7775	7535	80	2270	500	5290	10	1	15800000	1163	7.56	0.78	12	0.28	973.00	9486.00	12550	20221116	-41.35	7260	20231004	1.38	11200	-34.29	20230414	7260	1.38	20231004	12550	-41.35	20221116	7260	1.38	20231004	3.83	N	041930	500	80 억	299779	N	N	0	N	N
69	20231019	130419	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7350	-220	5	-2.91	319125820	43223	81.96	7550	7550	7320	9840	5300	7570	7383.24	1.90	-8652	7843	7706	7603	7466	7363	7775	7535	80	2270	500	5290	10	1	15800000	1161	7.55	0.77	12	0.27	973.00	9486.00	12550	20221116	-41.43	7260	20231004	1.24	11200	-34.38	20230414	7260	1.24	20231004	12550	-41.43	20221116	7260	1.24	20231004	3.83	N	041930	500	80 억	299779	N	N	0	N	N
70	20231019	120421	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7340	-230	5	-3.04	199184680	26988	51.18	7550	7550	7320	9840	5300	7570	7380.49	1.90	1540	7843	7706	7603	7466	7363	7775	7535	80	2270	500	5290	10	1	15800000	1160	7.54	0.77	12	0.17	973.00	9486.00	12550	20221116	-41.51	7260	20231004	1.10	11200	-34.46	20230414	7260	1.10	20231004	12550	-41.51	20221116	7260	1.10	20231004	3.83	N	041930	500	80 억	299779	N	N	0	N	N
71	20231019	110421	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7380	-190	5	-2.51	158999000	21516	40.80	7550	7550	7320	9840	5300	7570	7389.80	1.90	1740	7843	7706	7603	7466	7363	7775	7535	80	2270	500	5290	10	1	15800000	1166	7.58	0.78	12	0.14	973.00	9486.00	12550	20221116	-41.20	7260	20231004	1.65	11200	-34.11	20230414	7260	1.65	20231004	12550	-41.20	20221116	7260	1.65	20231004	3.83	N	041930	500	80 억	299779	N	N	0	N	N
72	20231019	100418	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7420	-150	5	-1.98	129286850	17492	33.17	7550	7550	7320	9840	5300	7570	7391.20	1.90	2982	7843	7706	7603	7466	7363	7775	7535	80	2270	500	5290	10	1	15800000	1172	7.63	0.78	12	0.11	973.00	9486.00	12550	20221116	-40.88	7260	20231004	2.20	11200	-33.75	20230414	7260	2.20	20231004	12550	-40.88	20221116	7260	2.20	20231004	3.83	N	041930	500	80 억	299779	N	N	0	N	N
73	20231019	090422	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7450	-120	5	-1.59	3191270	426	0.81	7550	7550	7450	9840	5300	7570	7491.24	1.90	-352	7843	7706	7603	7466	7363	7775	7535	80	2270	500	5290	10	1	15800000	1177	7.66	0.79	12	0.00	973.00	9486.00	12550	20221116	-40.64	7260	20231004	2.62	11200	-33.48	20230414	7260	2.62	20231004	12550	-40.64	20221116	7260	2.62	20231004	3.83	N	041930	500	80 억	299779	N	N	0	N	N
74	20231018	160424	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7570	50	2	0.66	402281420	52733	231.75	7520	7740	7500	9770	5270	7520	7628.65	1.96	-9419	7633	7576	7513	7456	7393	7605	7485	80	2250	500	5260	10	1	15800000	1196	7.78	0.80	12	0.33	973.00	9486.00	12550	20221116	-39.68	7260	20231004	4.27	11200	-32.41	20230414	7260	4.27	20231004	12550	-39.68	20221116	7260	4.27	20231004	3.85	N	041930	500	80 억	309198	N	N	1	N	N
75	20231018	150418	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7540	20	2	0.27	395179370	51793	227.62	7520	7740	7500	9770	5270	7520	7629.98	1.96	-9662	7633	7576	7513	7456	7393	7605	7485	80	2250	500	5260	10	1	15800000	1191	7.75	0.79	12	0.33	973.00	9486.00	12550	20221116	-39.92	7260	20231004	3.86	11200	-32.68	20230414	7260	3.86	20231004	12550	-39.92	20221116	7260	3.86	20231004	3.85	N	041930	500	80 억	309198	N	N	1	N	N
76	20231018	140415	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7580	60	2	0.80	346920520	45391	199.49	7520	7740	7500	9770	5270	7520	7642.94	1.96	-10151	7633	7576	7513	7456	7393	7605	7485	80	2250	500	5260	10	1	15800000	1198	7.79	0.80	12	0.29	973.00	9486.00	12550	20221116	-39.60	7260	20231004	4.41	11200	-32.32	20230414	7260	4.41	20231004	12550	-39.60	20221116	7260	4.41	20231004	3.85	N	041930	500	80 억	309198	N	N	1	N	N
77	20231018	130413	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7570	50	2	0.66	331534070	43355	190.54	7520	7740	7500	9770	5270	7520	7646.96	1.96	-10181	7633	7576	7513	7456	7393	7605	7485	80	2250	500	5260	10	1	15800000	1196	7.78	0.80	12	0.27	973.00	9486.00	12550	20221116	-39.68	7260	20231004	4.27	11200	-32.41	20230414	7260	4.27	20231004	12550	-39.68	20221116	7260	4.27	20231004	3.85	N	041930	500	80 억	309198	N	N	1	N	N
78	20231018	120419	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7590	70	2	0.93	321235650	41994	184.56	7520	7740	7500	9770	5270	7520	7649.56	1.96	-9824	7633	7576	7513	7456	7393	7605	7485	80	2250	500	5260	10	1	15800000	1199	7.80	0.80	12	0.27	973.00	9486.00	12550	20221116	-39.52	7260	20231004	4.55	11200	-32.23	20230414	7260	4.55	20231004	12550	-39.52	20221116	7260	4.55	20231004	3.85	N	041930	500	80 억	309198	N	N	1	N	N
79	20231018	110416	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7620	100	2	1.33	296216290	38702	170.09	7520	7740	7500	9770	5270	7520	7653.77	1.96	-9526	7633	7576	7513	7456	7393	7605	7485	80	2250	500	5260	10	1	15800000	1204	7.83	0.80	12	0.24	973.00	9486.00	12550	20221116	-39.28	7260	20231004	4.96	11200	-31.96	20230414	7260	4.96	20231004	12550	-39.28	20221116	7260	4.96	20231004	3.85	N	041930	500	80 억	309198	N	N	1	N	N
80	20231018	100419	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7700	180	2	2.39	253636190	33128	145.59	7520	7740	7500	9770	5270	7520	7656.25	1.96	-9338	7633	7576	7513	7456	7393	7605	7485	80	2250	500	5260	10	1	15800000	1217	7.91	0.81	12	0.21	973.00	9486.00	12550	20221116	-38.65	7260	20231004	6.06	11200	-31.25	20230414	7260	6.06	20231004	12550	-38.65	20221116	7260	6.06	20231004	3.85	N	041930	500	80 억	309198	N	N	1	N	N
81	20231018	090416	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7550	30	2	0.40	2174220	289	1.27	7520	7560	7500	9770	5270	7520	7523.25	1.96	-31	7633	7576	7513	7456	7393	7605	7485	80	2250	500	5260	10	1	15800000	1193	7.76	0.80	12	0.00	973.00	9486.00	12550	20221116	-39.84	7260	20231004	3.99	11200	-32.59	20230414	7260	3.99	20231004	12550	-39.84	20221116	7260	3.99	20231004	3.85	N	041930	500	80 억	309198	N	N	1	N	N
82	20231017	160419	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7520	100	2	1.35	169957640	22611	76.78	7450	7570	7450	9640	5200	7420	7519.02	1.95	1101	7713	7566	7463	7316	7213	7515	7265	80	2220	500	5190	10	1	15800000	1188	7.73	0.79	12	0.14	973.00	9486.00	12550	20221116	-40.08	7100	20221013	5.92	11200	-32.86	20230414	7260	3.58	20231004	12550	-40.08	20221116	7260	3.58	20231004	3.85	N	041930	500	80 억	308096	N	N	1	N	N
83	20231017	150418	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7520	100	2	1.35	153274620	20391	69.24	7450	7570	7450	9640	5200	7420	7519.48	1.95	1169	7713	7566	7463	7316	7213	7515	7265	80	2220	500	5190	10	1	15800000	1188	7.73	0.79	12	0.13	973.00	9486.00	12550	20221116	-40.08	7100	20221013	5.92	11200	-32.86	20230414	7260	3.58	20231004	12550	-40.08	20221116	7260	3.58	20231004	3.85	N	041930	500	80 억	308096	N	N	0	N	N
84	20231017	140419	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7520	100	2	1.35	100491820	13351	45.33	7450	7570	7450	9640	5200	7420	7531.54	1.95	648	7713	7566	7463	7316	7213	7515	7265	80	2220	500	5190	10	1	15800000	1188	7.73	0.79	12	0.08	973.00	9486.00	12550	20221116	-40.08	7100	20221013	5.92	11200	-32.86	20230414	7260	3.58	20231004	12550	-40.08	20221116	7260	3.58	20231004	3.85	N	041930	500	80 억	308096	N	N	0	N	N
85	20231017	130417	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7550	130	2	1.75	93598560	12434	42.22	7450	7570	7450	9640	5200	7420	7532.65	1.95	1103	7713	7566	7463	7316	7213	7515	7265	80	2220	500	5190	10	1	15800000	1193	7.76	0.80	12	0.08	973.00	9486.00	12550	20221116	-39.84	7100	20221013	6.34	11200	-32.59	20230414	7260	3.99	20231004	12550	-39.84	20221116	7260	3.99	20231004	3.85	N	041930	500	80 억	308096	N	N	0	N	N
86	20231017	120418	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7560	140	2	1.89	81930010	10888	36.97	7450	7570	7450	9640	5200	7420	7530.42	1.95	1323	7713	7566	7463	7316	7213	7515	7265	80	2220	500	5190	10	1	15800000	1194	7.77	0.80	12	0.07	973.00	9486.00	12550	20221116	-39.76	7100	20221013	6.48	11200	-32.50	20230414	7260	4.13	20231004	12550	-39.76	20221116	7260	4.13	20231004	3.85	N	041930	500	80 억	308096	N	N	0	N	N
87	20231017	110414	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7550	130	2	1.75	67787060	9015	30.61	7450	7570	7450	9640	5200	7420	7525.87	1.95	1627	7713	7566	7463	7316	7213	7515	7265	80	2220	500	5190	10	1	15800000	1193	7.76	0.80	12	0.06	973.00	9486.00	12550	20221116	-39.84	7100	20221013	6.34	11200	-32.59	20230414	7260	3.99	20231004	12550	-39.84	20221116	7260	3.99	20231004	3.85	N	041930	500	80 억	308096	N	N	0	N	N
88	20231017	100412	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7540	120	2	1.62	45576630	6067	20.60	7450	7570	7450	9640	5200	7420	7521.49	1.95	1407	7713	7566	7463	7316	7213	7515	7265	80	2220	500	5190	10	1	15800000	1191	7.75	0.79	12	0.04	973.00	9486.00	12550	20221116	-39.92	7100	20221013	6.20	11200	-32.68	20230414	7260	3.86	20231004	12550	-39.92	20221116	7260	3.86	20231004	3.85	N	041930	500	80 억	308096	N	N	0	N	N
89	20231017	090415	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7480	60	2	0.81	8469520	1138	3.86	7450	7500	7450	9640	5200	7420	7463.77	1.95	131	7713	7566	7463	7316	7213	7515	7265	80	2220	500	5190	10	1	15800000	1182	7.69	0.79	12	0.01	973.00	9486.00	12550	20221116	-40.40	7100	20221013	5.35	11200	-33.21	20230414	7260	3.03	20231004	12550	-40.40	20221116	7260	3.03	20231004	3.85	N	041930	500	80 억	308096	N	N	0	N	N
90	20231016	160414	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7420	-190	5	-2.50	210993610	28338	132.57	7600	7610	7360	9890	5330	7610	7445.95	1.96	-999	7823	7716	7663	7556	7503	7690	7530	80	2280	500	5320	10	1	15800000	1172	7.63	0.78	12	0.18	973.00	9486.00	12550	20221116	-40.88	7100	20221013	4.51	11200	-33.75	20230414	7260	2.20	20231004	12550	-40.88	20221116	7260	2.20	20231004	3.86	N	041930	500	80 억	309275	N	N	0	N	N
91	20231016	150414	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7420	-190	5	-2.50	193355150	25961	121.45	7600	7610	7360	9890	5330	7610	7447.91	1.96	-989	7823	7716	7663	7556	7503	7690	7530	80	2280	500	5320	10	1	15800000	1172	7.63	0.78	12	0.16	973.00	9486.00	12550	20221116	-40.88	7100	20221013	4.51	11200	-33.75	20230414	7260	2.20	20231004	12550	-40.88	20221116	7260	2.20	20231004	3.86	N	041930	500	80 억	309275	N	N	0	N	N
92	20231016	140413	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7390	-220	5	-2.89	167855850	22516	105.33	7600	7610	7360	9890	5330	7610	7454.96	1.96	-1505	7823	7716	7663	7556	7503	7690	7530	80	2280	500	5320	10	1	15800000	1168	7.60	0.78	12	0.14	973.00	9486.00	12550	20221116	-41.12	7100	20221013	4.08	11200	-34.02	20230414	7260	1.79	20231004	12550	-41.12	20221116	7260	1.79	20231004	3.86	N	041930	500	80 억	309275	N	N	0	N	N
93	20231016	130413	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7400	-210	5	-2.76	156506940	20983	98.16	7600	7610	7360	9890	5330	7610	7458.75	1.96	-1145	7823	7716	7663	7556	7503	7690	7530	80	2280	500	5320	10	1	15800000	1169	7.61	0.78	12	0.13	973.00	9486.00	12550	20221116	-41.04	7100	20221013	4.23	11200	-33.93	20230414	7260	1.93	20231004	12550	-41.04	20221116	7260	1.93	20231004	3.86	N	041930	500	80 억	309275	N	N	0	N	N
94	20231016	120413	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7400	-210	5	-2.76	134372950	17985	84.14	7600	7610	7400	9890	5330	7610	7471.39	1.96	-348	7823	7716	7663	7556	7503	7690	7530	80	2280	500	5320	10	1	15800000	1169	7.61	0.78	12	0.11	973.00	9486.00	12550	20221116	-41.04	7100	20221013	4.23	11200	-33.93	20230414	7260	1.93	20231004	12550	-41.04	20221116	7260	1.93	20231004	3.86	N	041930	500	80 억	309275	N	N	0	N	N
95	20231016	110412	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7430	-180	5	-2.37	107101740	14311	66.95	7600	7610	7420	9890	5330	7610	7483.88	1.96	448	7823	7716	7663	7556	7503	7690	7530	80	2280	500	5320	10	1	15800000	1174	7.64	0.78	12	0.09	973.00	9486.00	12550	20221116	-40.80	7100	20221013	4.65	11200	-33.66	20230414	7260	2.34	20231004	12550	-40.80	20221116	7260	2.34	20231004	3.86	N	041930	500	80 억	309275	N	N	0	N	N
96	20231016	100408	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7480	-130	5	-1.71	50037560	6660	31.16	7600	7610	7470	9890	5330	7610	7513.15	1.96	-1346	7823	7716	7663	7556	7503	7690	7530	80	2280	500	5320	10	1	15800000	1182	7.69	0.79	12	0.04	973.00	9486.00	12550	20221116	-40.40	7100	20221013	5.35	11200	-33.21	20230414	7260	3.03	20231004	12550	-40.40	20221116	7260	3.03	20231004	3.86	N	041930	500	80 억	309275	N	N	0	N	N
97	20231016	090410	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7540	-70	5	-0.92	2438440	322	1.51	7600	7610	7530	9890	5330	7610	7572.80	1.96	-95	7823	7716	7663	7556	7503	7690	7530	80	2280	500	5320	10	1	15800000	1191	7.75	0.79	12	0.00	973.00	9486.00	12550	20221116	-39.92	7100	20221013	6.20	11200	-32.68	20230414	7260	3.86	20231004	12550	-39.92	20221116	7260	3.86	20231004	3.86	N	041930	500	80 억	309275	N	N	0	N	N
98	20231012	160419	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7750	60	2	0.78	160169850	20729	87.78	7720	7780	7680	9990	5390	7690	7726.85	1.97	-1046	7850	7770	7650	7570	7450	7810	7610	80	2300	500	5380	10	1	15800000	1225	7.97	0.82	12	0.13	973.00	9486.00	12550	20221116	-38.25	7100	20221013	9.15	11200	-30.80	20230414	7260	6.75	20231004	12550	-38.25	20221116	7100	9.15	20221013	3.85	N	041930	500	80 억	311267	N	N	1	N	N
99	20231012	150413	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7730	40	2	0.52	138483300	17925	75.90	7720	7780	7680	9990	5390	7690	7725.71	1.97	-890	7850	7770	7650	7570	7450	7810	7610	80	2300	500	5380	10	1	15800000	1221	7.94	0.81	12	0.11	973.00	9486.00	12550	20221116	-38.41	7100	20221013	8.87	11200	-30.98	20230414	7260	6.47	20231004	12550	-38.41	20221116	7100	8.87	20221013	3.85	N	041930	500	80 억	311267	N	N	0	N	N
100	20231012	140412	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7760	70	2	0.91	110116220	14257	60.37	7720	7780	7680	9990	5390	7690	7723.66	1.97	374	7850	7770	7650	7570	7450	7810	7610	80	2300	500	5380	10	1	15800000	1226	7.98	0.82	12	0.09	973.00	9486.00	12550	20221116	-38.17	7100	20221013	9.30	11200	-30.71	20230414	7260	6.89	20231004	12550	-38.17	20221116	7100	9.30	20221013	3.85	N	041930	500	80 억	311267	N	N	0	N	N
101	20231012	130413	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7750	60	2	0.78	97969380	12689	53.73	7720	7780	7680	9990	5390	7690	7720.81	1.97	411	7850	7770	7650	7570	7450	7810	7610	80	2300	500	5380	10	1	15800000	1225	7.97	0.82	12	0.08	973.00	9486.00	12550	20221116	-38.25	7100	20221013	9.15	11200	-30.80	20230414	7260	6.75	20231004	12550	-38.25	20221116	7100	9.15	20221013	3.85	N	041930	500	80 억	311267	N	N	0	N	N
102	20231012	120419	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7740	50	2	0.65	80995900	10495	44.44	7720	7780	7680	9990	5390	7690	7717.57	1.97	277	7850	7770	7650	7570	7450	7810	7610	80	2300	500	5380	10	1	15800000	1223	7.95	0.82	12	0.07	973.00	9486.00	12550	20221116	-38.33	7100	20221013	9.01	11200	-30.89	20230414	7260	6.61	20231004	12550	-38.33	20221116	7100	9.01	20221013	3.85	N	041930	500	80 억	311267	N	N	0	N	N
103	20231012	110417	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7730	40	2	0.52	59557660	7724	32.71	7720	7780	7680	9990	5390	7690	7710.73	1.97	495	7850	7770	7650	7570	7450	7810	7610	80	2300	500	5380	10	1	15800000	1221	7.94	0.81	12	0.05	973.00	9486.00	12550	20221116	-38.41	7100	20221013	8.87	11200	-30.98	20230414	7260	6.47	20231004	12550	-38.41	20221116	7100	8.87	20221013	3.85	N	041930	500	80 억	311267	N	N	0	N	N
104	20231012	100416	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7690	0	3	0.00	45109390	5847	24.76	7720	7780	7680	9990	5390	7690	7714.97	1.97	904	7850	7770	7650	7570	7450	7810	7610	80	2300	500	5380	10	1	15800000	1215	7.90	0.81	12	0.04	973.00	9486.00	12550	20221116	-38.73	7100	20221013	8.31	11200	-31.34	20230414	7260	5.92	20231004	12550	-38.73	20221116	7100	8.31	20221013	3.85	N	041930	500	80 억	311267	N	N	0	N	N
105	20231012	090417	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7720	30	2	0.39	4093360	531	2.25	7720	7720	7680	9990	5390	7690	7708.81	1.97	-91	7850	7770	7650	7570	7450	7810	7610	80	2300	500	5380	10	1	15800000	1220	7.93	0.81	12	0.00	973.00	9486.00	12550	20221116	-38.49	7100	20221013	8.73	11200	-31.07	20230414	7260	6.34	20231004	12550	-38.49	20221116	7100	8.73	20221013	3.85	N	041930	500	80 억	311267	N	N	0	N	N
106	20231011	160413	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7690	170	2	2.26	180463290	23550	50.54	7530	7730	7530	9770	5270	7520	7662.97	1.98	-1603	7806	7662	7526	7382	7246	7595	7315	80	2250	500	5260	10	1	15800000	1215	7.90	0.81	12	0.15	973.00	9486.00	12550	20221116	-38.73	7100	20221013	8.31	11200	-31.34	20230414	7260	5.92	20231004	12550	-38.73	20221116	7100	8.31	20221013	3.86	N	041930	500	80 억	312869	N	N	0	N	N
107	20231011	150413	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7670	150	2	1.99	153457810	20019	42.96	7530	7730	7530	9770	5270	7520	7665.61	1.98	-1124	7806	7662	7526	7382	7246	7595	7315	80	2250	500	5260	10	1	15800000	1212	7.88	0.81	12	0.13	973.00	9486.00	12550	20221116	-38.88	7100	20221013	8.03	11200	-31.52	20230414	7260	5.65	20231004	12550	-38.88	20221116	7100	8.03	20221013	3.86	N	041930	500	80 억	312869	N	N	0	N	N
108	20231011	140419	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7690	170	2	2.26	140672470	18350	39.38	7530	7730	7530	9770	5270	7520	7666.07	1.98	-1078	7806	7662	7526	7382	7246	7595	7315	80	2250	500	5260	10	1	15800000	1215	7.90	0.81	12	0.12	973.00	9486.00	12550	20221116	-38.73	7100	20221013	8.31	11200	-31.34	20230414	7260	5.92	20231004	12550	-38.73	20221116	7100	8.31	20221013	3.86	N	041930	500	80 억	312869	N	N	0	N	N
109	20231011	130410	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7680	160	2	2.13	126868800	16551	35.52	7530	7730	7530	9770	5270	7520	7665.33	1.98	-707	7806	7662	7526	7382	7246	7595	7315	80	2250	500	5260	10	1	15800000	1213	7.89	0.81	12	0.10	973.00	9486.00	12550	20221116	-38.80	7100	20221013	8.17	11200	-31.43	20230414	7260	5.79	20231004	12550	-38.80	20221116	7100	8.17	20221013	3.86	N	041930	500	80 억	312869	N	N	0	N	N
110	20231011	120419	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7650	130	2	1.73	120005040	15656	33.60	7530	7730	7530	9770	5270	7520	7665.11	1.98	-103	7806	7662	7526	7382	7246	7595	7315	80	2250	500	5260	10	1	15800000	1209	7.86	0.81	12	0.10	973.00	9486.00	12550	20221116	-39.04	7100	20221013	7.75	11200	-31.70	20230414	7260	5.37	20231004	12550	-39.04	20221116	7100	7.75	20221013	3.86	N	041930	500	80 억	312869	N	N	0	N	N
111	20231011	110415	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7680	160	2	2.13	112428890	14667	31.48	7530	7730	7530	9770	5270	7520	7665.43	1.98	-4	7806	7662	7526	7382	7246	7595	7315	80	2250	500	5260	10	1	15800000	1213	7.89	0.81	12	0.09	973.00	9486.00	12550	20221116	-38.80	7100	20221013	8.17	11200	-31.43	20230414	7260	5.79	20231004	12550	-38.80	20221116	7100	8.17	20221013	3.86	N	041930	500	80 억	312869	N	N	0	N	N
112	20231011	100412	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7680	160	2	2.13	93787440	12237	26.26	7530	7730	7530	9770	5270	7520	7664.25	1.98	793	7806	7662	7526	7382	7246	7595	7315	80	2250	500	5260	10	1	15800000	1213	7.89	0.81	12	0.08	973.00	9486.00	12550	20221116	-38.80	7100	20221013	8.17	11200	-31.43	20230414	7260	5.79	20231004	12550	-38.80	20221116	7100	8.17	20221013	3.86	N	041930	500	80 억	312869	N	N	0	N	N
113	20231011	090415	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7650	130	2	1.73	18066660	2388	5.12	7530	7650	7530	9770	5270	7520	7565.60	1.98	382	7806	7662	7526	7382	7246	7595	7315	80	2250	500	5260	10	1	15800000	1209	7.86	0.81	12	0.02	973.00	9486.00	12550	20221116	-39.04	7100	20221013	7.75	11200	-31.70	20230414	7260	5.37	20231004	12550	-39.04	20221116	7100	7.75	20221013	3.86	N	041930	500	80 억	312869	N	N	0	N	N
114	20231010	160411	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7520	-130	5	-1.70	346573040	46175	112.38	7650	7670	7390	9940	5360	7650	7505.63	2.07	-14171	7823	7736	7563	7476	7303	7780	7520	80	2290	500	5350	10	1	15800000	1188	7.73	0.79	12	0.29	973.00	9486.00	12550	20221116	-40.08	7100	20221013	5.92	11200	-32.86	20230414	7260	3.58	20231004	12550	-40.08	20221116	7100	5.92	20221013	3.93	N	041930	500	80 억	327020	N	N	0	N	N
115	20231010	150410	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7410	-240	5	-3.14	275741410	36719	89.36	7650	7670	7390	9940	5360	7650	7509.50	2.07	-12879	7823	7736	7563	7476	7303	7780	7520	80	2290	500	5350	10	1	15800000	1171	7.62	0.78	12	0.23	973.00	9486.00	12550	20221116	-40.96	7100	20221013	4.37	11200	-33.84	20230414	7260	2.07	20231004	12550	-40.96	20221116	7100	4.37	20221013	3.93	N	041930	500	80 억	327020	N	N	0	N	N
116	20231010	140410	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7410	-240	5	-3.14	224755570	29838	72.62	7650	7670	7410	9940	5360	7650	7532.53	2.07	-9509	7823	7736	7563	7476	7303	7780	7520	80	2290	500	5350	10	1	15800000	1171	7.62	0.78	12	0.19	973.00	9486.00	12550	20221116	-40.96	7100	20221013	4.37	11200	-33.84	20230414	7260	2.07	20231004	12550	-40.96	20221116	7100	4.37	20221013	3.93	N	041930	500	80 억	327020	N	N	0	N	N
117	20231010	130407	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7470	-180	5	-2.35	184186680	24372	59.31	7650	7670	7430	9940	5360	7650	7557.31	2.07	-7321	7823	7736	7563	7476	7303	7780	7520	80	2290	500	5350	10	1	15800000	1180	7.68	0.79	12	0.15	973.00	9486.00	12550	20221116	-40.48	7100	20221013	5.21	11200	-33.30	20230414	7260	2.89	20231004	12550	-40.48	20221116	7100	5.21	20221013	3.93	N	041930	500	80 억	327020	N	N	0	N	N
118	20231010	120409	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7540	-110	5	-1.44	127016860	16735	40.73	7650	7670	7520	9940	5360	7650	7589.89	2.07	-4465	7823	7736	7563	7476	7303	7780	7520	80	2290	500	5350	10	1	15800000	1191	7.75	0.79	12	0.11	973.00	9486.00	12550	20221116	-39.92	7100	20221013	6.20	11200	-32.68	20230414	7260	3.86	20231004	12550	-39.92	20221116	7100	6.20	20221013	3.93	N	041930	500	80 억	327020	N	N	0	N	N
119	20231010	110401	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7570	-80	5	-1.05	107413110	14137	34.40	7650	7670	7540	9940	5360	7650	7598.01	2.07	-4117	7823	7736	7563	7476	7303	7780	7520	80	2290	500	5350	10	1	15800000	1196	7.78	0.80	12	0.09	973.00	9486.00	12550	20221116	-39.68	7100	20221013	6.62	11200	-32.41	20230414	7260	4.27	20231004	12550	-39.68	20221116	7100	6.62	20221013	3.93	N	041930	500	80 억	327020	N	N	0	N	N
120	20231010	100405	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7560	-90	5	-1.18	73179960	9613	23.39	7650	7670	7550	9940	5360	7650	7612.60	2.07	-2879	7823	7736	7563	7476	7303	7780	7520	80	2290	500	5350	10	1	15800000	1194	7.77	0.80	12	0.06	973.00	9486.00	12550	20221116	-39.76	7100	20221013	6.48	11200	-32.50	20230414	7260	4.13	20231004	12550	-39.76	20221116	7100	6.48	20221013	3.93	N	041930	500	80 억	327020	N	N	0	N	N
121	20231010	090405	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7630	-20	5	-0.26	12157010	1590	3.87	7650	7660	7630	9940	5360	7650	7645.92	2.07	-318	7823	7736	7563	7476	7303	7780	7520	80	2290	500	5350	10	1	15800000	1206	7.84	0.80	12	0.01	973.00	9486.00	12550	20221116	-39.20	7100	20221013	7.46	11200	-31.88	20230414	7260	5.10	20231004	12550	-39.20	20221116	7100	7.46	20221013	3.93	N	041930	500	80 억	327020	N	N	0	N	N
122	20231006	160408	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7650	280	2	3.80	310033910	41005	85.11	7390	7650	7390	9580	5160	7370	7560.99	2.02	8506	7556	7462	7366	7272	7176	7510	7320	80	2210	500	5150	10	1	15800000	1209	7.86	0.81	12	0.26	973.00	9486.00	12550	20221116	-39.04	7100	20221013	7.75	11200	-31.70	20230414	7260	5.37	20231004	12550	-39.04	20221116	7100	7.75	20221013	3.97	N	041930	500	80 억	318513	N	N	0	N	N
123	20231006	150401	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7600	230	2	3.12	287363870	38028	78.93	7390	7650	7390	9580	5160	7370	7556.79	2.02	9224	7556	7462	7366	7272	7176	7510	7320	80	2210	500	5150	10	1	15800000	1201	7.81	0.80	12	0.24	973.00	9486.00	12550	20221116	-39.44	7100	20221013	7.04	11200	-32.14	20230414	7260	4.68	20231004	12550	-39.44	20221116	7100	7.04	20221013	3.97	N	041930	500	80 억	318513	N	N	0	N	N
124	20231006	140402	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7610	240	2	3.26	278279610	36831	76.44	7390	7650	7390	9580	5160	7370	7555.74	2.02	9032	7556	7462	7366	7272	7176	7510	7320	80	2210	500	5150	10	1	15800000	1202	7.82	0.80	12	0.23	973.00	9486.00	12550	20221116	-39.36	7100	20221013	7.18	11200	-32.05	20230414	7260	4.82	20231004	12550	-39.36	20221116	7100	7.18	20221013	3.97	N	041930	500	80 억	318513	N	N	0	N	N
125	20231006	130400	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7610	240	2	3.26	269485100	35673	74.04	7390	7650	7390	9580	5160	7370	7554.48	2.02	9583	7556	7462	7366	7272	7176	7510	7320	80	2210	500	5150	10	1	15800000	1202	7.82	0.80	12	0.23	973.00	9486.00	12550	20221116	-39.36	7100	20221013	7.18	11200	-32.05	20230414	7260	4.82	20231004	12550	-39.36	20221116	7100	7.18	20221013	3.97	N	041930	500	80 억	318513	N	N	0	N	N
126	20231006	120357	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7650	280	2	3.80	258863930	34276	71.14	7390	7650	7390	9580	5160	7370	7552.50	2.02	9596	7556	7462	7366	7272	7176	7510	7320	80	2210	500	5150	10	1	15800000	1209	7.86	0.81	12	0.22	973.00	9486.00	12550	20221116	-39.04	7100	20221013	7.75	11200	-31.70	20230414	7260	5.37	20231004	12550	-39.04	20221116	7100	7.75	20221013	3.97	N	041930	500	80 억	318513	N	N	0	N	N
127	20231006	110356	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7580	210	2	2.85	197576800	26182	54.34	7390	7610	7390	9580	5160	7370	7546.49	2.02	8991	7556	7462	7366	7272	7176	7510	7320	80	2210	500	5150	10	1	15800000	1198	7.79	0.80	12	0.17	973.00	9486.00	12550	20221116	-39.60	7100	20221013	6.76	11200	-32.32	20230414	7260	4.41	20231004	12550	-39.60	20221116	7100	6.76	20221013	3.97	N	041930	500	80 억	318513	N	N	0	N	N
128	20231006	100358	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7580	210	2	2.85	138087260	18347	38.08	7390	7610	7390	9580	5160	7370	7526.69	2.02	6828	7556	7462	7366	7272	7176	7510	7320	80	2210	500	5150	10	1	15800000	1198	7.79	0.80	12	0.12	973.00	9486.00	12550	20221116	-39.60	7100	20221013	6.76	11200	-32.32	20230414	7260	4.41	20231004	12550	-39.60	20221116	7100	6.76	20221013	3.97	N	041930	500	80 억	318513	N	N	0	N	N
129	20231006	090354	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7560	190	2	2.58	41121460	5519	11.45	7390	7560	7390	9580	5160	7370	7451.35	2.02	2355	7556	7462	7366	7272	7176	7510	7320	80	2210	500	5150	10	1	15800000	1194	7.77	0.80	12	0.03	973.00	9486.00	12550	20221116	-39.76	7100	20221013	6.48	11200	-32.50	20230414	7260	4.13	20231004	12550	-39.76	20221116	7100	6.48	20221013	3.97	N	041930	500	80 억	318513	N	N	0	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History