KissMeData/115960/price/prices-20230801.csv at fb430f14574ee7cbb24196048fe0277d4cd366fa

Files

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

78 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230831	160815	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	16990	-10	5	-0.06	889337870	52497	57.70	17000	17180	16800	22100	11900	17000	16940.67	17.02	-11198	17600	17300	17000	16700	16400	17150	16550	62	5100	500	10880	10	1	12398000	2106	566.33	0.85	12	0.42	30.00	19945.00	21600	20221206	-21.34	12350	20221017	37.57	20650	-17.72	20230119	13000	30.69	20230726	21600	-21.34	20221206	12350	37.57	20221017	2.05	N	115960	500	61 억	2110545	N	N	12	N	N
3	20230831	151022	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	16910	-90	5	-0.53	793163970	46833	51.47	17000	17180	16800	22100	11900	17000	16936.00	17.02	-10842	17600	17300	17000	16700	16400	17150	16550	62	5100	500	10880	10	1	12398000	2097	563.67	0.85	12	0.38	30.00	19945.00	21600	20221206	-21.71	12350	20221017	36.92	20650	-18.11	20230119	13000	30.08	20230726	21600	-21.71	20221206	12350	36.92	20221017	2.05	N	115960	500	61 억	2110545	N	N	683	N	N
4	20230831	141125	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	16820	-180	5	-1.06	648613530	38286	42.08	17000	17180	16800	22100	11900	17000	16941.27	17.02	-8016	17600	17300	17000	16700	16400	17150	16550	62	5100	500	10880	10	1	12398000	2085	560.67	0.84	12	0.31	30.00	19945.00	21600	20221206	-22.13	12350	20221017	36.19	20650	-18.55	20230119	13000	29.38	20230726	21600	-22.13	20221206	12350	36.19	20221017	2.05	N	115960	500	61 억	2110545	N	N	683	N	N
5	20230831	131051	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	16830	-170	5	-1.00	586666720	34605	38.03	17000	17180	16800	22100	11900	17000	16953.23	17.02	-6971	17600	17300	17000	16700	16400	17150	16550	62	5100	500	10880	10	1	12398000	2087	561.00	0.84	12	0.28	30.00	19945.00	21600	20221206	-22.08	12350	20221017	36.28	20650	-18.50	20230119	13000	29.46	20230726	21600	-22.08	20221206	12350	36.28	20221017	2.05	N	115960	500	61 억	2110545	N	N	683	N	N
6	20230831	121118	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	16850	-150	5	-0.88	526448970	31027	34.10	17000	17180	16800	22100	11900	17000	16967.44	17.02	-6060	17600	17300	17000	16700	16400	17150	16550	62	5100	500	10880	10	1	12398000	2089	561.67	0.84	12	0.25	30.00	19945.00	21600	20221206	-21.99	12350	20221017	36.44	20650	-18.40	20230119	13000	29.62	20230726	21600	-21.99	20221206	12350	36.44	20221017	2.05	N	115960	500	61 억	2110545	N	N	683	N	N
7	20230831	111548	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	16920	-80	5	-0.47	388239560	22829	25.09	17000	17180	16900	22100	11900	17000	17006.42	17.02	-5947	17600	17300	17000	16700	16400	17150	16550	62	5100	500	10880	10	1	12398000	2098	564.00	0.85	12	0.18	30.00	19945.00	21600	20221206	-21.67	12350	20221017	37.00	20650	-18.06	20230119	13000	30.15	20230726	21600	-21.67	20221206	12350	37.00	20221017	2.05	N	115960	500	61 억	2110545	N	N	683	N	N
8	20230831	101208	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	17030	30	2	0.18	271285070	15929	17.51	17000	17180	16910	22100	11900	17000	17030.90	17.02	-3531	17600	17300	17000	16700	16400	17150	16550	62	5100	500	10880	10	1	12398000	2111	567.67	0.85	12	0.13	30.00	19945.00	21600	20221206	-21.16	12350	20221017	37.89	20650	-17.53	20230119	13000	31.00	20230726	21600	-21.16	20221206	12350	37.89	20221017	2.05	N	115960	500	61 억	2110545	N	N	683	N	N
9	20230831	091035	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	16960	-40	5	-0.24	81608570	4798	5.27	17000	17090	16910	22100	11900	17000	17008.88	17.02	-389	17600	17300	17000	16700	16400	17150	16550	62	5100	500	10880	10	1	12398000	2103	565.33	0.85	12	0.04	30.00	19945.00	21600	20221206	-21.48	12350	20221017	37.33	20650	-17.87	20230119	13000	30.46	20230726	21600	-21.48	20221206	12350	37.33	20221017	2.05	N	115960	500	61 억	2110545	N	N	683	N	N
10	20230830	160819	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	17000	-60	5	-0.35	1529557320	90071	67.56	17150	17300	16700	22150	11950	17060	16981.63	16.99	3097	18246	17652	17316	16722	16386	17485	16555	62	5090	500	10910	10	1	12398000	2108	566.67	0.85	12	0.73	30.00	19945.00	21600	20221206	-21.30	12350	20221017	37.65	20650	-17.68	20230119	13000	30.77	20230726	21600	-21.30	20221206	12350	37.65	20221017	1.86	N	115960	500	61 억	2106854	N	N	683	N	N
11	20230830	150958	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	17130	70	2	0.41	1395675790	82203	61.66	17150	17300	16700	22150	11950	17060	16978.38	16.99	4018	18246	17652	17316	16722	16386	17485	16555	62	5090	500	10910	10	1	12398000	2124	571.00	0.86	12	0.66	30.00	19945.00	21600	20221206	-20.69	12350	20221017	38.70	20650	-17.05	20230119	13000	31.77	20230726	21600	-20.69	20221206	12350	38.70	20221017	1.86	N	115960	500	61 억	2106854	N	N	11	N	N
12	20230830	141046	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	17100	40	2	0.23	1322124360	77895	58.43	17150	17300	16700	22150	11950	17060	16973.14	16.99	4871	18246	17652	17316	16722	16386	17485	16555	62	5090	500	10910	10	1	12398000	2120	570.00	0.86	12	0.63	30.00	19945.00	21600	20221206	-20.83	12350	20221017	38.46	20650	-17.19	20230119	13000	31.54	20230726	21600	-20.83	20221206	12350	38.46	20221017	1.86	N	115960	500	61 억	2106854	N	N	11	N	N
13	20230830	131035	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	16850	-210	5	-1.23	982726950	58032	43.53	17150	17300	16700	22150	11950	17060	16934.18	16.99	581	18246	17652	17316	16722	16386	17485	16555	62	5090	500	10910	10	1	12398000	2089	561.67	0.84	12	0.47	30.00	19945.00	21600	20221206	-21.99	12350	20221017	36.44	20650	-18.40	20230119	13000	29.62	20230726	21600	-21.99	20221206	12350	36.44	20221017	1.86	N	115960	500	61 억	2106854	N	N	11	N	N
14	20230830	121047	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	16950	-110	5	-0.64	933671060	55125	41.35	17150	17300	16700	22150	11950	17060	16937.30	16.99	711	18246	17652	17316	16722	16386	17485	16555	62	5090	500	10910	10	1	12398000	2101	565.00	0.85	12	0.44	30.00	19945.00	21600	20221206	-21.53	12350	20221017	37.25	20650	-17.92	20230119	13000	30.38	20230726	21600	-21.53	20221206	12350	37.25	20221017	1.86	N	115960	500	61 억	2106854	N	N	11	N	N
15	20230830	111530	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	16900	-160	5	-0.94	814250120	48050	36.04	17150	17300	16710	22150	11950	17060	16945.84	16.99	-330	18246	17652	17316	16722	16386	17485	16555	62	5090	500	10910	10	1	12398000	2095	563.33	0.85	12	0.39	30.00	19945.00	21600	20221206	-21.76	12350	20221017	36.84	20650	-18.16	20230119	13000	30.00	20230726	21600	-21.76	20221206	12350	36.84	20221017	1.86	N	115960	500	61 억	2106854	N	N	11	N	N
16	20230830	101122	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	16990	-70	5	-0.41	554281870	32603	24.46	17150	17300	16830	22150	11950	17060	17000.91	16.99	-3547	18246	17652	17316	16722	16386	17485	16555	62	5090	500	10910	10	1	12398000	2106	566.33	0.85	12	0.26	30.00	19945.00	21600	20221206	-21.34	12350	20221017	37.57	20650	-17.72	20230119	13000	30.69	20230726	21600	-21.34	20221206	12350	37.57	20221017	1.86	N	115960	500	61 억	2106854	N	N	11	N	N
17	20230830	091016	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	17250	190	2	1.11	195756820	11424	8.57	17150	17300	16940	22150	11950	17060	17135.71	16.99	-4219	18246	17652	17316	16722	16386	17485	16555	62	5090	500	10910	10	1	12398000	2139	575.00	0.86	12	0.09	30.00	19945.00	21600	20221206	-20.14	12350	20221017	39.68	20650	-16.46	20230119	13000	32.69	20230726	21600	-20.14	20221206	12350	39.68	20221017	1.86	N	115960	500	61 억	2106854	N	N	11	N	N
18	20230829	160814	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	17060	-360	5	-2.07	2320390660	133109	21.32	17300	17910	16980	22600	12200	17420	17432.52	16.98	-65	19300	18360	17600	16660	15900	18830	17130	62	5180	500	11140	10	1	12398000	2115	568.67	0.86	12	1.07	30.00	19945.00	21600	20221206	-21.02	12350	20221017	38.14	20650	-17.38	20230119	13000	31.23	20230726	21600	-21.02	20221206	12350	38.14	20221017	1.97	N	115960	500	61 억	2104667	N	N	11	N	N
19	20230829	151006	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	17050	-370	5	-2.12	2261669800	129665	20.77	17300	17910	16980	22600	12200	17420	17442.42	16.98	414	19300	18360	17600	16660	15900	18830	17130	62	5180	500	11140	10	1	12398000	2114	568.33	0.85	12	1.05	30.00	19945.00	21600	20221206	-21.06	12350	20221017	38.06	20650	-17.43	20230119	13000	31.15	20230726	21600	-21.06	20221206	12350	38.06	20221017	1.97	N	115960	500	61 억	2104667	N	N	184	N	N
20	20230829	141120	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	17070	-350	5	-2.01	2160955850	123749	19.82	17300	17910	16980	22600	12200	17420	17462.43	16.98	1621	19300	18360	17600	16660	15900	18830	17130	62	5180	500	11140	10	1	12398000	2116	569.00	0.86	12	1.00	30.00	19945.00	21600	20221206	-20.97	12350	20221017	38.22	20650	-17.34	20230119	13000	31.31	20230726	21600	-20.97	20221206	12350	38.22	20221017	1.97	N	115960	500	61 억	2104667	N	N	184	N	N
21	20230829	131034	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	17090	-330	5	-1.89	1984529420	113381	18.16	17300	17910	17030	22600	12200	17420	17503.24	16.98	1521	19300	18360	17600	16660	15900	18830	17130	62	5180	500	11140	10	1	12398000	2119	569.67	0.86	12	0.91	30.00	19945.00	21600	20221206	-20.88	12350	20221017	38.38	20650	-17.24	20230119	13000	31.46	20230726	21600	-20.88	20221206	12350	38.38	20221017	1.97	N	115960	500	61 억	2104667	N	N	184	N	N
22	20230829	121107	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	17160	-260	5	-1.49	1813071350	103362	16.56	17300	17910	17100	22600	12200	17420	17541.07	16.98	4692	19300	18360	17600	16660	15900	18830	17130	62	5180	500	11140	10	1	12398000	2127	572.00	0.86	12	0.83	30.00	19945.00	21600	20221206	-20.56	12350	20221017	38.95	20650	-16.90	20230119	13000	32.00	20230726	21600	-20.56	20221206	12350	38.95	20221017	1.97	N	115960	500	61 억	2104667	N	N	184	N	N
23	20230829	111744	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	17430	10	2	0.06	1448935610	82267	13.18	17300	17910	17250	22600	12200	17420	17612.76	16.98	11108	19300	18360	17600	16660	15900	18830	17130	62	5180	500	11140	10	1	12398000	2161	581.00	0.87	12	0.66	30.00	19945.00	21600	20221206	-19.31	12350	20221017	41.13	20650	-15.59	20230119	13000	34.08	20230726	21600	-19.31	20221206	12350	41.13	20221017	1.97	N	115960	500	61 억	2104667	N	N	184	N	N
24	20230829	101158	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	17640	220	2	1.26	1098873840	62147	9.96	17300	17910	17270	22600	12200	17420	17682.14	16.98	11489	19300	18360	17600	16660	15900	18830	17130	62	5180	500	11140	10	1	12398000	2187	588.00	0.88	12	0.50	30.00	19945.00	21600	20221206	-18.33	12350	20221017	42.83	20650	-14.58	20230119	13000	35.69	20230726	21600	-18.33	20221206	12350	42.83	20221017	1.97	N	115960	500	61 억	2104667	N	N	184	N	N
25	20230829	090800	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	17540	120	2	0.69	208171630	11952	1.91	17300	17540	17270	22600	12200	17420	17417.29	16.98	732	19300	18360	17600	16660	15900	18830	17130	62	5180	500	11140	10	1	12398000	2175	584.67	0.88	12	0.10	30.00	19945.00	21600	20221206	-18.80	12350	20221017	42.02	20650	-15.06	20230119	13000	34.92	20230726	21600	-18.80	20221206	12350	42.02	20221017	1.97	N	115960	500	61 억	2104667	N	N	184	N	N
26	20230828	160750	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	17420	1330	2	8.27	11083532950	621824	485.61	16860	18540	16840	20900	11270	16090	17826.90	17.11	-18357	17043	16566	15663	15186	14283	16805	15425	62	4810	500	10290	10	1	12398000	2160	580.67	0.87	12	5.02	30.00	19945.00	21600	20221206	-19.35	12350	20221017	41.05	20650	-15.64	20230119	13000	34.00	20230726	21600	-19.35	20221206	12350	41.05	20221017	2.03	N	115960	500	61 억	2121684	N	N	184	N	N
27	20230828	150800	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	17560	1470	2	9.14	10641001260	596505	465.83	16860	18540	16840	20900	11270	16090	17838.91	17.11	-20052	17043	16566	15663	15186	14283	16805	15425	62	4810	500	10290	10	1	12398000	2177	585.33	0.88	12	4.81	30.00	19945.00	21600	20221206	-18.70	12350	20221017	42.19	20650	-14.96	20230119	13000	35.08	20230726	21600	-18.70	20221206	12350	42.19	20221017	2.03	N	115960	500	61 억	2121684	N	N	369	N	N
28	20230828	140801	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	17890	1800	2	11.19	9970706380	558660	436.28	16860	18540	16840	20900	11270	16090	17847.54	17.11	-24770	17043	16566	15663	15186	14283	16805	15425	62	4810	500	10290	10	1	12398000	2218	596.33	0.90	12	4.51	30.00	19945.00	21600	20221206	-17.18	12350	20221017	44.86	20650	-13.37	20230119	13000	37.62	20230726	21600	-17.18	20221206	12350	44.86	20221017	2.03	N	115960	500	61 억	2121684	N	N	369	N	N
29	20230828	130808	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	17690	1600	2	9.94	9330839540	522684	408.18	16860	18540	16840	20900	11270	16090	17851.78	17.11	-32495	17043	16566	15663	15186	14283	16805	15425	62	4810	500	10290	10	1	12398000	2193	589.67	0.89	12	4.22	30.00	19945.00	21600	20221206	-18.10	12350	20221017	43.24	20650	-14.33	20230119	13000	36.08	20230726	21600	-18.10	20221206	12350	43.24	20221017	2.03	N	115960	500	61 억	2121684	N	N	369	N	N
30	20230828	120800	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	17700	1610	2	10.01	9023738640	505315	394.62	16860	18540	16840	20900	11270	16090	17857.65	17.11	-33495	17043	16566	15663	15186	14283	16805	15425	62	4810	500	10290	10	1	12398000	2194	590.00	0.89	12	4.08	30.00	19945.00	21600	20221206	-18.06	12350	20221017	43.32	20650	-14.29	20230119	13000	36.15	20230726	21600	-18.06	20221206	12350	43.32	20221017	2.03	N	115960	500	61 억	2121684	N	N	369	N	N
31	20230828	110754	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	17690	1600	2	9.94	8629164560	483010	377.20	16860	18540	16840	20900	11270	16090	17865.40	17.11	-35063	17043	16566	15663	15186	14283	16805	15425	62	4810	500	10290	10	1	12398000	2193	589.67	0.89	12	3.90	30.00	19945.00	21600	20221206	-18.10	12350	20221017	43.24	20650	-14.33	20230119	13000	36.08	20230726	21600	-18.10	20221206	12350	43.24	20221017	2.03	N	115960	500	61 억	2121684	N	N	369	N	N
32	20230828	100748	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	17680	1590	2	9.88	8153337140	456170	356.24	16860	18540	16840	20900	11270	16090	17873.46	17.11	-37190	17043	16566	15663	15186	14283	16805	15425	62	4810	500	10290	10	1	12398000	2192	589.33	0.89	12	3.68	30.00	19945.00	21600	20221206	-18.15	12350	20221017	43.16	20650	-14.38	20230119	13000	36.00	20230726	21600	-18.15	20221206	12350	43.16	20221017	2.03	N	115960	500	61 억	2121684	N	N	369	N	N
33	20230828	090800	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	17690	1600	2	9.94	4532033650	251689	196.55	16860	18540	16840	20900	11270	16090	18006.48	17.11	-32362	17043	16566	15663	15186	14283	16805	15425	62	4810	500	10290	10	1	12398000	2193	589.67	0.89	12	2.03	30.00	19945.00	21600	20221206	-18.10	12350	20221017	43.24	20650	-14.33	20230119	13000	36.08	20230726	21600	-18.10	20221206	12350	43.24	20221017	2.03	N	115960	500	61 억	2121684	N	N	369	N	N
34	20230825	160755	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	16090	1330	2	9.01	1987021670	126947	503.18	14760	16140	14760	19180	10340	14760	15646.87	16.94	23149	15053	14906	14753	14606	14453	14830	14530	62	4420	500	9440	10	1	12398000	1995	536.33	0.81	12	1.02	30.00	19945.00	21600	20221206	-25.51	12350	20221017	30.28	20650	-22.08	20230119	13000	23.77	20230726	21600	-25.51	20221206	12350	30.28	20221017	2.06	N	115960	500	61 억	2099608	N	N	369	N	N
35	20230825	150759	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	16040	1280	2	8.67	1806912430	115749	458.79	14760	16140	14760	19180	10340	14760	15610.61	16.94	22660	15053	14906	14753	14606	14453	14830	14530	62	4420	500	9440	10	1	12398000	1989	534.67	0.80	12	0.93	30.00	19945.00	21600	20221206	-25.74	12350	20221017	29.88	20650	-22.32	20230119	13000	23.38	20230726	21600	-25.74	20221206	12350	29.88	20221017	2.06	N	115960	500	61 억	2099608	N	N	303	N	N
36	20230825	140757	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	15960	1200	2	8.13	1303937200	84306	334.16	14760	15960	14760	19180	10340	14760	15466.72	16.94	20558	15053	14906	14753	14606	14453	14830	14530	62	4420	500	9440	10	1	12398000	1979	532.00	0.80	12	0.68	30.00	19945.00	21600	20221206	-26.11	12350	20221017	29.23	20650	-22.71	20230119	13000	22.77	20230726	21600	-26.11	20221206	12350	29.23	20221017	2.06	N	115960	500	61 억	2099608	N	N	303	N	N
37	20230825	130752	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	15510	750	2	5.08	963145090	62698	248.52	14760	15730	14760	19180	10340	14760	15361.66	16.94	16463	15053	14906	14753	14606	14453	14830	14530	62	4420	500	9440	10	1	12398000	1923	517.00	0.78	12	0.51	30.00	19945.00	21600	20221206	-28.19	12350	20221017	25.59	20650	-24.89	20230119	13000	19.31	20230726	21600	-28.19	20221206	12350	25.59	20221017	2.06	N	115960	500	61 억	2099608	N	N	303	N	N
38	20230825	120754	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	15460	700	2	4.74	861585590	56139	222.52	14760	15730	14760	19180	10340	14760	15347.36	16.94	16884	15053	14906	14753	14606	14453	14830	14530	62	4420	500	9440	10	1	12398000	1917	515.33	0.78	12	0.45	30.00	19945.00	21600	20221206	-28.43	12350	20221017	25.18	20650	-25.13	20230119	13000	18.92	20230726	21600	-28.43	20221206	12350	25.18	20221017	2.06	N	115960	500	61 억	2099608	N	N	303	N	N
39	20230825	110756	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	15540	780	2	5.28	588138870	38617	153.07	14760	15550	14760	19180	10340	14760	15230.05	16.94	11086	15053	14906	14753	14606	14453	14830	14530	62	4420	500	9440	10	1	12398000	1927	518.00	0.78	12	0.31	30.00	19945.00	21600	20221206	-28.06	12350	20221017	25.83	20650	-24.75	20230119	13000	19.54	20230726	21600	-28.06	20221206	12350	25.83	20221017	2.06	N	115960	500	61 억	2099608	N	N	303	N	N
40	20230825	100756	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	15240	480	2	3.25	353302120	23334	92.49	14760	15450	14760	19180	10340	14760	15141.09	16.94	8722	15053	14906	14753	14606	14453	14830	14530	62	4420	500	9440	10	1	12398000	1889	508.00	0.76	12	0.19	30.00	19945.00	21600	20221206	-29.44	12350	20221017	23.40	20650	-26.20	20230119	13000	17.23	20230726	21600	-29.44	20221206	12350	23.40	20221017	2.06	N	115960	500	61 억	2099608	N	N	303	N	N
41	20230825	090753	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	14850	90	2	0.61	24419400	1650	6.54	14760	14870	14760	19180	10340	14760	14799.64	16.94	712	15053	14906	14753	14606	14453	14830	14530	62	4420	500	9440	10	1	12398000	1841	495.00	0.74	12	0.01	30.00	19945.00	21600	20221206	-31.25	12350	20221017	20.24	20650	-28.09	20230119	13000	14.23	20230726	21600	-31.25	20221206	12350	20.24	20221017	2.06	N	115960	500	61 억	2099608	N	N	303	N	N
42	20230824	160749	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	14760	-40	5	-0.27	367595180	24937	118.27	14820	14900	14600	19240	10360	14800	14740.92	16.89	4725	15233	15016	14883	14666	14533	14950	14600	62	4440	500	9470	10	1	12398000	1830	492.00	0.74	12	0.20	30.00	19945.00	21600	20221206	-31.67	12350	20221017	19.51	20650	-28.52	20230119	13000	13.54	20230726	21600	-31.67	20221206	12350	19.51	20221017	2.04	N	115960	500	61 억	2094087	N	N	303	N	N
43	20230824	150747	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	14770	-30	5	-0.20	341485030	23167	109.87	14820	14900	14600	19240	10360	14800	14740.15	16.89	4553	15233	15016	14883	14666	14533	14950	14600	62	4440	500	9470	10	1	12398000	1831	492.33	0.74	12	0.19	30.00	19945.00	21600	20221206	-31.62	12350	20221017	19.60	20650	-28.47	20230119	13000	13.62	20230726	21600	-31.62	20221206	12350	19.60	20221017	2.04	N	115960	500	61 억	2094087	N	N	105	N	N
44	20230824	140749	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	14800	0	3	0.00	319665660	21691	102.87	14820	14900	14600	19240	10360	14800	14737.25	16.89	4615	15233	15016	14883	14666	14533	14950	14600	62	4440	500	9470	10	1	12398000	1835	493.33	0.74	12	0.17	30.00	19945.00	21600	20221206	-31.48	12350	20221017	19.84	20650	-28.33	20230119	13000	13.85	20230726	21600	-31.48	20221206	12350	19.84	20221017	2.04	N	115960	500	61 억	2094087	N	N	105	N	N
45	20230824	130753	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	14840	40	2	0.27	279291510	18964	89.94	14820	14900	14600	19240	10360	14800	14727.46	16.89	5294	15233	15016	14883	14666	14533	14950	14600	62	4440	500	9470	10	1	12398000	1840	494.67	0.74	12	0.15	30.00	19945.00	21600	20221206	-31.30	12350	20221017	20.16	20650	-28.14	20230119	13000	14.15	20230726	21600	-31.30	20221206	12350	20.16	20221017	2.04	N	115960	500	61 억	2094087	N	N	105	N	N
46	20230824	120754	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	14810	10	2	0.07	243224800	16530	78.40	14820	14900	14600	19240	10360	14800	14714.14	16.89	5185	15233	15016	14883	14666	14533	14950	14600	62	4440	500	9470	10	1	12398000	1836	493.67	0.74	12	0.13	30.00	19945.00	21600	20221206	-31.44	12350	20221017	19.92	20650	-28.28	20230119	13000	13.92	20230726	21600	-31.44	20221206	12350	19.92	20221017	2.04	N	115960	500	61 억	2094087	N	N	105	N	N
47	20230824	110752	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	14690	-110	5	-0.74	169936320	11572	54.88	14820	14860	14600	19240	10360	14800	14685.13	16.89	2219	15233	15016	14883	14666	14533	14950	14600	62	4440	500	9470	10	1	12398000	1821	489.67	0.74	12	0.09	30.00	19945.00	21600	20221206	-31.99	12350	20221017	18.95	20650	-28.86	20230119	13000	13.00	20230726	21600	-31.99	20221206	12350	18.95	20221017	2.04	N	115960	500	61 억	2094087	N	N	105	N	N
48	20230824	100747	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	14730	-70	5	-0.47	137609700	9369	44.43	14820	14860	14600	19240	10360	14800	14687.77	16.89	2086	15233	15016	14883	14666	14533	14950	14600	62	4440	500	9470	10	1	12398000	1826	491.00	0.74	12	0.08	30.00	19945.00	21600	20221206	-31.81	12350	20221017	19.27	20650	-28.67	20230119	13000	13.31	20230726	21600	-31.81	20221206	12350	19.27	20221017	2.04	N	115960	500	61 억	2094087	N	N	105	N	N
49	20230824	090750	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	14730	-70	5	-0.47	16969740	1145	5.43	14820	14860	14730	19240	10360	14800	14820.73	16.89	-558	15233	15016	14883	14666	14533	14950	14600	62	4440	500	9470	10	1	12398000	1826	491.00	0.74	12	0.01	30.00	19945.00	21600	20221206	-31.81	12350	20221017	19.27	20650	-28.67	20230119	13000	13.31	20230726	21600	-31.81	20221206	12350	19.27	20221017	2.04	N	115960	500	61 억	2094087	N	N	105	N	N
50	20230823	160747	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	14800	-140	5	-0.94	311254340	20904	65.72	14940	15100	14750	19420	10460	14940	14889.70	16.94	3866	15866	15402	15156	14692	14446	15280	14570	62	4480	500	9560	10	1	12398000	1835	493.33	0.74	12	0.17	30.00	19945.00	21600	20221206	-31.48	12350	20221017	19.84	20650	-28.33	20230119	13000	13.85	20230726	21600	-31.48	20221206	12350	19.84	20221017	2.05	N	115960	500	61 억	2100221	N	N	105	N	N
51	20230823	150746	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	14780	-160	5	-1.07	274562190	18422	57.92	14940	15100	14750	19420	10460	14940	14904.04	16.94	3665	15866	15402	15156	14692	14446	15280	14570	62	4480	500	9560	10	1	12398000	1832	492.67	0.74	12	0.15	30.00	19945.00	21600	20221206	-31.57	12350	20221017	19.68	20650	-28.43	20230119	13000	13.69	20230726	21600	-31.57	20221206	12350	19.68	20221017	2.05	N	115960	500	61 억	2100221	N	N	662	N	N
52	20230823	140750	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	14910	-30	5	-0.20	213627590	14316	45.01	14940	15100	14750	19420	10460	14940	14922.30	16.94	2934	15866	15402	15156	14692	14446	15280	14570	62	4480	500	9560	10	1	12398000	1849	497.00	0.75	12	0.12	30.00	19945.00	21600	20221206	-30.97	12350	20221017	20.73	20650	-27.80	20230119	13000	14.69	20230726	21600	-30.97	20221206	12350	20.73	20221017	2.05	N	115960	500	61 억	2100221	N	N	662	N	N
53	20230823	130745	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	14940	0	3	0.00	197686530	13248	41.65	14940	15100	14750	19420	10460	14940	14921.99	16.94	3308	15866	15402	15156	14692	14446	15280	14570	62	4480	500	9560	10	1	12398000	1852	498.00	0.75	12	0.11	30.00	19945.00	21600	20221206	-30.83	12350	20221017	20.97	20650	-27.65	20230119	13000	14.92	20230726	21600	-30.83	20221206	12350	20.97	20221017	2.05	N	115960	500	61 억	2100221	N	N	662	N	N
54	20230823	120751	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	15000	60	2	0.40	166178440	11141	35.03	14940	15100	14750	19420	10460	14940	14915.94	16.94	2933	15866	15402	15156	14692	14446	15280	14570	62	4480	500	9560	10	1	12398000	1860	500.00	0.75	12	0.09	30.00	19945.00	21600	20221206	-30.56	12350	20221017	21.46	20650	-27.36	20230119	13000	15.38	20230726	21600	-30.56	20221206	12350	21.46	20221017	2.05	N	115960	500	61 억	2100221	N	N	662	N	N
55	20230823	110746	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	15010	70	2	0.47	154402160	10356	32.56	14940	15100	14750	19420	10460	14940	14909.44	16.94	3066	15866	15402	15156	14692	14446	15280	14570	62	4480	500	9560	10	1	12398000	1861	500.33	0.75	12	0.08	30.00	19945.00	21600	20221206	-30.51	12350	20221017	21.54	20650	-27.31	20230119	13000	15.46	20230726	21600	-30.51	20221206	12350	21.54	20221017	2.05	N	115960	500	61 억	2100221	N	N	662	N	N
56	20230823	100745	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	15100	160	2	1.07	125447920	8431	26.51	14940	15100	14750	19420	10460	14940	14879.36	16.94	2951	15866	15402	15156	14692	14446	15280	14570	62	4480	500	9560	10	1	12398000	1872	503.33	0.76	12	0.07	30.00	19945.00	21600	20221206	-30.09	12350	20221017	22.27	20650	-26.88	20230119	13000	16.15	20230726	21600	-30.09	20221206	12350	22.27	20221017	2.05	N	115960	500	61 억	2100221	N	N	662	N	N
57	20230823	090753	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	15000	60	2	0.40	2622180	175	0.55	14940	15000	14940	19420	10460	14940	14983.89	16.94	27	15866	15402	15156	14692	14446	15280	14570	62	4480	500	9560	10	1	12398000	1860	500.00	0.75	12	0.00	30.00	19945.00	21600	20221206	-30.56	12350	20221017	21.46	20650	-27.36	20230119	13000	15.38	20230726	21600	-30.56	20221206	12350	21.46	20221017	2.05	N	115960	500	61 억	2100221	N	N	662	N	N
58	20230822	160742	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	14940	-240	5	-1.58	474371670	31369	83.18	15330	15620	14910	19730	10630	15180	15122.44	17.00	-7321	15780	15480	15280	14980	14780	15380	14880	62	4550	500	9710	10	1	12398000	1852	498.00	0.75	12	0.25	30.00	19945.00	21600	20221206	-30.83	12350	20221017	20.97	20650	-27.65	20230119	13000	14.92	20230726	21600	-30.83	20221206	12350	20.97	20221017	2.10	N	115960	500	61 억	2107475	N	N	662	N	N
59	20230822	150743	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	14940	-240	5	-1.58	429816910	28387	75.27	15330	15620	14910	19730	10630	15180	15141.30	17.00	-7075	15780	15480	15280	14980	14780	15380	14880	62	4550	500	9710	10	1	12398000	1852	498.00	0.75	12	0.23	30.00	19945.00	21600	20221206	-30.83	12350	20221017	20.97	20650	-27.65	20230119	13000	14.92	20230726	21600	-30.83	20221206	12350	20.97	20221017	2.10	N	115960	500	61 억	2107475	N	N	968	N	N
60	20230822	140745	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	14940	-240	5	-1.58	384124850	25331	67.17	15330	15620	14910	19730	10630	15180	15164.21	17.00	-6994	15780	15480	15280	14980	14780	15380	14880	62	4550	500	9710	10	1	12398000	1852	498.00	0.75	12	0.20	30.00	19945.00	21600	20221206	-30.83	12350	20221017	20.97	20650	-27.65	20230119	13000	14.92	20230726	21600	-30.83	20221206	12350	20.97	20221017	2.10	N	115960	500	61 억	2107475	N	N	968	N	N
61	20230822	130740	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	15140	-40	5	-0.26	284946890	18731	49.67	15330	15620	15020	19730	10630	15180	15212.62	17.00	-4112	15780	15480	15280	14980	14780	15380	14880	62	4550	500	9710	10	1	12398000	1877	504.67	0.76	12	0.15	30.00	19945.00	21600	20221206	-29.91	12350	20221017	22.59	20650	-26.68	20230119	13000	16.46	20230726	21600	-29.91	20221206	12350	22.59	20221017	2.10	N	115960	500	61 억	2107475	N	N	968	N	N
62	20230822	120731	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	15120	-60	5	-0.40	263300430	17300	45.87	15330	15620	15020	19730	10630	15180	15219.72	17.00	-3841	15780	15480	15280	14980	14780	15380	14880	62	4550	500	9710	10	1	12398000	1875	504.00	0.76	12	0.14	30.00	19945.00	21600	20221206	-30.00	12350	20221017	22.43	20650	-26.78	20230119	13000	16.31	20230726	21600	-30.00	20221206	12350	22.43	20221017	2.10	N	115960	500	61 억	2107475	N	N	968	N	N
63	20230822	110741	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	15110	-70	5	-0.46	244978270	16088	42.66	15330	15620	15020	19730	10630	15180	15227.45	17.00	-3814	15780	15480	15280	14980	14780	15380	14880	62	4550	500	9710	10	1	12398000	1873	503.67	0.76	12	0.13	30.00	19945.00	21600	20221206	-30.05	12350	20221017	22.35	20650	-26.83	20230119	13000	16.23	20230726	21600	-30.05	20221206	12350	22.35	20221017	2.10	N	115960	500	61 억	2107475	N	N	968	N	N
64	20230822	100738	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	15180	0	3	0.00	200027660	13121	34.79	15330	15620	15020	19730	10630	15180	15244.94	17.00	-3661	15780	15480	15280	14980	14780	15380	14880	62	4550	500	9710	10	1	12398000	1882	506.00	0.76	12	0.11	30.00	19945.00	21600	20221206	-29.72	12350	20221017	22.91	20650	-26.49	20230119	13000	16.77	20230726	21600	-29.72	20221206	12350	22.91	20221017	2.10	N	115960	500	61 억	2107475	N	N	968	N	N
65	20230822	090741	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	15250	70	2	0.46	85046970	5523	14.64	15330	15620	15250	19730	10630	15180	15399.45	17.00	-1432	15780	15480	15280	14980	14780	15380	14880	62	4550	500	9710	10	1	12398000	1891	508.33	0.76	12	0.04	30.00	19945.00	21600	20221206	-29.40	12350	20221017	23.48	20650	-26.15	20230119	13000	17.31	20230726	21600	-29.40	20221206	12350	23.48	20221017	2.10	N	115960	500	61 억	2107475	N	N	968	N	N
66	20230821	160737	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	15180	-90	5	-0.59	550045100	36165	17.63	15580	15580	15080	19850	10690	15270	15209.34	16.98	3578	17523	16396	15653	14526	13783	16960	15090	62	4580	500	9770	10	1	12398000	1882	506.00	0.76	12	0.29	30.00	19945.00	21600	20221206	-29.72	12350	20221017	22.91	20650	-26.49	20230119	13000	16.77	20230726	21600	-29.72	20221206	12350	22.91	20221017	2.11	N	115960	500	61 억	2105503	N	N	943	N	N
67	20230821	150743	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	15140	-130	5	-0.85	508258250	33404	16.28	15580	15580	15080	19850	10690	15270	15215.47	16.98	3228	17523	16396	15653	14526	13783	16960	15090	62	4580	500	9770	10	1	12398000	1877	504.67	0.76	12	0.27	30.00	19945.00	21600	20221206	-29.91	12350	20221017	22.59	20650	-26.68	20230119	13000	16.46	20230726	21600	-29.91	20221206	12350	22.59	20221017	2.11	N	115960	500	61 억	2105503	N	N	25	N	N
68	20230821	140741	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	15160	-110	5	-0.72	420024040	27574	13.44	15580	15580	15080	19850	10690	15270	15232.60	16.98	3580	17523	16396	15653	14526	13783	16960	15090	62	4580	500	9770	10	1	12398000	1880	505.33	0.76	12	0.22	30.00	19945.00	21600	20221206	-29.81	12350	20221017	22.75	20650	-26.59	20230119	13000	16.62	20230726	21600	-29.81	20221206	12350	22.75	20221017	2.11	N	115960	500	61 억	2105503	N	N	25	N	N
69	20230821	130748	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	15160	-110	5	-0.72	385521320	25298	12.33	15580	15580	15080	19850	10690	15270	15239.19	16.98	2490	17523	16396	15653	14526	13783	16960	15090	62	4580	500	9770	10	1	12398000	1880	505.33	0.76	12	0.20	30.00	19945.00	21600	20221206	-29.81	12350	20221017	22.75	20650	-26.59	20230119	13000	16.62	20230726	21600	-29.81	20221206	12350	22.75	20221017	2.11	N	115960	500	61 억	2105503	N	N	25	N	N
70	20230821	120745	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	15160	-110	5	-0.72	365767460	23995	11.70	15580	15580	15080	19850	10690	15270	15243.48	16.98	2486	17523	16396	15653	14526	13783	16960	15090	62	4580	500	9770	10	1	12398000	1880	505.33	0.76	12	0.19	30.00	19945.00	21600	20221206	-29.81	12350	20221017	22.75	20650	-26.59	20230119	13000	16.62	20230726	21600	-29.81	20221206	12350	22.75	20221017	2.11	N	115960	500	61 억	2105503	N	N	25	N	N
71	20230821	110739	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	15160	-110	5	-0.72	338318580	22187	10.81	15580	15580	15080	19850	10690	15270	15248.50	16.98	2114	17523	16396	15653	14526	13783	16960	15090	62	4580	500	9770	10	1	12398000	1880	505.33	0.76	12	0.18	30.00	19945.00	21600	20221206	-29.81	12350	20221017	22.75	20650	-26.59	20230119	13000	16.62	20230726	21600	-29.81	20221206	12350	22.75	20221017	2.11	N	115960	500	61 억	2105503	N	N	25	N	N
72	20230821	100738	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	15340	70	2	0.46	279960010	18351	8.94	15580	15580	15080	19850	10690	15270	15255.84	16.98	1558	17523	16396	15653	14526	13783	16960	15090	62	4580	500	9770	10	1	12398000	1902	511.33	0.77	12	0.15	30.00	19945.00	21600	20221206	-28.98	12350	20221017	24.21	20650	-25.71	20230119	13000	18.00	20230726	21600	-28.98	20221206	12350	24.21	20221017	2.11	N	115960	500	61 억	2105503	N	N	25	N	N
73	20230821	090746	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	15240	-30	5	-0.20	80346930	5224	2.55	15580	15580	15240	19850	10690	15270	15380.56	16.98	-1403	17523	16396	15653	14526	13783	16960	15090	62	4580	500	9770	10	1	12398000	1889	508.00	0.76	12	0.04	30.00	19945.00	21600	20221206	-29.44	12350	20221017	23.40	20650	-26.20	20230119	13000	17.23	20230726	21600	-29.44	20221206	12350	23.40	20221017	2.11	N	115960	500	61 억	2105503	N	N	25	N	N
74	20230818	160739	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	15270	370	2	2.48	3261924900	204147	323.66	14910	16780	14910	19370	10430	14900	15979.45	17.05	-8288	15620	15260	14990	14630	14360	15125	14495	62	4470	500	9530	10	1	12398000	1893	509.00	0.77	12	1.65	30.00	19945.00	21600	20221206	-29.31	12350	20221017	23.64	20650	-26.05	20230119	13000	17.46	20230726	21600	-29.31	20221206	12350	23.64	20221017	2.14	N	115960	500	61 억	2113914	N	N	25	N	N
75	20230818	150732	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	15380	480	2	3.22	3124936280	195185	309.45	14910	16780	14910	19370	10430	14900	16010.74	17.05	-8963	15620	15260	14990	14630	14360	15125	14495	62	4470	500	9530	10	1	12398000	1907	512.67	0.77	12	1.57	30.00	19945.00	21600	20221206	-28.80	12350	20221017	24.53	20650	-25.52	20230119	13000	18.31	20230726	21600	-28.80	20221206	12350	24.53	20221017	2.14	N	115960	500	61 억	2113914	N	N	1099	N	N
76	20230818	140737	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	15410	510	2	3.42	3056978700	190768	302.45	14910	16780	14910	19370	10430	14900	16025.23	17.05	-9674	15620	15260	14990	14630	14360	15125	14495	62	4470	500	9530	10	1	12398000	1911	513.67	0.77	12	1.54	30.00	19945.00	21600	20221206	-28.66	12350	20221017	24.78	20650	-25.38	20230119	13000	18.54	20230726	21600	-28.66	20221206	12350	24.78	20221017	2.14	N	115960	500	61 억	2113914	N	N	1099	N	N
77	20230818	130731	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	15660	760	2	5.10	2895391760	180347	285.93	14910	16780	14910	19370	10430	14900	16055.25	17.05	-9945	15620	15260	14990	14630	14360	15125	14495	62	4470	500	9530	10	1	12398000	1942	522.00	0.79	12	1.45	30.00	19945.00	21600	20221206	-27.50	12350	20221017	26.80	20650	-24.16	20230119	13000	20.46	20230726	21600	-27.50	20221206	12350	26.80	20221017	2.14	N	115960	500	61 억	2113914	N	N	1099	N	N
78	20230818	120744	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	15760	860	2	5.77	2752441600	171262	271.53	14910	16780	14910	19370	10430	14900	16072.26	17.05	-5876	15620	15260	14990	14630	14360	15125	14495	62	4470	500	9530	10	1	12398000	1954	525.33	0.79	12	1.38	30.00	19945.00	21600	20221206	-27.04	12350	20221017	27.61	20650	-23.68	20230119	13000	21.23	20230726	21600	-27.04	20221206	12350	27.61	20221017	2.14	N	115960	500	61 억	2113914	N	N	1099	N	N
79	20230818	110734	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	15690	790	2	5.30	2692230690	167438	265.46	14910	16780	14910	19370	10430	14900	16079.73	17.05	-5755	15620	15260	14990	14630	14360	15125	14495	62	4470	500	9530	10	1	12398000	1945	523.00	0.79	12	1.35	30.00	19945.00	21600	20221206	-27.36	12350	20221017	27.04	20650	-24.02	20230119	13000	20.69	20230726	21600	-27.36	20221206	12350	27.04	20221017	2.14	N	115960	500	61 억	2113914	N	N	1099	N	N
80	20230818	100739	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	15790	890	2	5.97	2460076700	152683	242.07	14910	16780	14910	19370	10430	14900	16113.17	17.05	-3639	15620	15260	14990	14630	14360	15125	14495	62	4470	500	9530	10	1	12398000	1958	526.33	0.79	12	1.23	30.00	19945.00	21600	20221206	-26.90	12350	20221017	27.85	20650	-23.54	20230119	13000	21.46	20230726	21600	-26.90	20221206	12350	27.85	20221017	2.14	N	115960	500	61 억	2113914	N	N	1099	N	N
81	20230818	090741	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	15460	560	2	3.76	210326070	13697	21.72	14910	15700	14910	19370	10430	14900	15359.25	17.05	2304	15620	15260	14990	14630	14360	15125	14495	62	4470	500	9530	10	1	12398000	1917	515.33	0.78	12	0.11	30.00	19945.00	21600	20221206	-28.43	12350	20221017	25.18	20650	-25.13	20230119	13000	18.92	20230726	21600	-28.43	20221206	12350	25.18	20221017	2.14	N	115960	500	61 억	2113914	N	N	1099	N	N
82	20230817	160738	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	14900	-700	5	-4.49	915116010	61336	70.56	15100	15350	14720	20250	10920	15600	14920.02	17.00	5978	16733	16166	15733	15166	14733	15950	14950	62	4665	500	9980	10	1	12398000	1847	496.67	0.75	12	0.49	30.00	19945.00	21600	20221206	-31.02	12350	20221017	20.65	20650	-27.85	20230119	13000	14.62	20230726	21600	-31.02	20221206	12350	20.65	20221017	2.16	N	115960	500	61 억	2107860	N	N	1099	N	N
83	20230817	150743	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	15000	-600	5	-3.85	836909580	56093	64.53	15100	15350	14720	20250	10920	15600	14920.02	17.00	5585	16733	16166	15733	15166	14733	15950	14950	62	4665	500	9980	10	1	12398000	1860	500.00	0.75	12	0.45	30.00	19945.00	21600	20221206	-30.56	12350	20221017	21.46	20650	-27.36	20230119	13000	15.38	20230726	21600	-30.56	20221206	12350	21.46	20221017	2.16	N	115960	500	61 억	2107860	N	N	271	N	N
84	20230817	140737	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	15110	-490	5	-3.14	780140870	52312	60.18	15100	15350	14720	20250	10920	15600	14913.22	17.00	6496	16733	16166	15733	15166	14733	15950	14950	62	4665	500	9980	10	1	12398000	1873	503.67	0.76	12	0.42	30.00	19945.00	21600	20221206	-30.05	12350	20221017	22.35	20650	-26.83	20230119	13000	16.23	20230726	21600	-30.05	20221206	12350	22.35	20221017	2.16	N	115960	500	61 억	2107860	N	N	271	N	N
85	20230817	130735	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	15090	-510	5	-3.27	730329220	48996	56.36	15100	15350	14720	20250	10920	15600	14905.88	17.00	5717	16733	16166	15733	15166	14733	15950	14950	62	4665	500	9980	10	1	12398000	1871	503.00	0.76	12	0.40	30.00	19945.00	21600	20221206	-30.14	12350	20221017	22.19	20650	-26.92	20230119	13000	16.08	20230726	21600	-30.14	20221206	12350	22.19	20221017	2.16	N	115960	500	61 억	2107860	N	N	271	N	N
86	20230817	120737	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	15120	-480	5	-3.08	701890970	47112	54.20	15100	15350	14720	20250	10920	15600	14898.33	17.00	6157	16733	16166	15733	15166	14733	15950	14950	62	4665	500	9980	10	1	12398000	1875	504.00	0.76	12	0.38	30.00	19945.00	21600	20221206	-30.00	12350	20221017	22.43	20650	-26.78	20230119	13000	16.31	20230726	21600	-30.00	20221206	12350	22.43	20221017	2.16	N	115960	500	61 억	2107860	N	N	271	N	N
87	20230817	110737	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	14920	-680	5	-4.36	642054360	43123	49.61	15100	15350	14720	20250	10920	15600	14888.89	17.00	3240	16733	16166	15733	15166	14733	15950	14950	62	4665	500	9980	10	1	12398000	1850	497.33	0.75	12	0.35	30.00	19945.00	21600	20221206	-30.93	12350	20221017	20.81	20650	-27.75	20230119	13000	14.77	20230726	21600	-30.93	20221206	12350	20.81	20221017	2.16	N	115960	500	61 억	2107860	N	N	271	N	N
88	20230817	100733	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	14900	-700	5	-4.49	511920930	34332	39.49	15100	15350	14720	20250	10920	15600	14910.88	17.00	3450	16733	16166	15733	15166	14733	15950	14950	62	4665	500	9980	10	1	12398000	1847	496.67	0.75	12	0.28	30.00	19945.00	21600	20221206	-31.02	12350	20221017	20.65	20650	-27.85	20230119	13000	14.62	20230726	21600	-31.02	20221206	12350	20.65	20221017	2.16	N	115960	500	61 억	2107860	N	N	271	N	N
89	20230817	090731	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	14830	-770	5	-4.94	132852690	8822	10.15	15100	15350	14820	20250	10920	15600	15059.19	17.00	-1688	16733	16166	15733	15166	14733	15950	14950	62	4665	500	9980	10	1	12398000	1839	494.33	0.74	12	0.07	30.00	19945.00	21600	20221206	-31.34	12350	20221017	20.08	20650	-28.18	20230119	13000	14.08	20230726	21600	-31.34	20221206	12350	20.08	20221017	2.16	N	115960	500	61 억	2107860	N	N	271	N	N
90	20230816	160737	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	15600	-410	5	-2.56	1361782590	86593	69.34	16300	16300	15300	20800	11210	16010	15725.74	16.99	791	16996	16502	16256	15762	15516	16380	15640	62	4795	500	10240	10	1	12398000	1934	520.00	0.78	12	0.70	30.00	19945.00	21600	20221206	-27.78	12350	20221017	26.32	20650	-24.46	20230119	13000	20.00	20230726	21600	-27.78	20221206	12350	26.32	20221017	1.98	N	115960	500	61 억	2106996	N	N	271	N	N
91	20230816	150738	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	15680	-330	5	-2.06	1234866140	78473	62.84	16300	16300	15300	20800	11210	16010	15735.53	16.99	-319	16996	16502	16256	15762	15516	16380	15640	62	4795	500	10240	10	1	12398000	1944	522.67	0.79	12	0.63	30.00	19945.00	21600	20221206	-27.41	12350	20221017	26.96	20650	-24.07	20230119	13000	20.62	20230726	21600	-27.41	20221206	12350	26.96	20221017	1.98	N	115960	500	61 억	2106996	N	N	135	N	N
92	20230816	140736	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	15650	-360	5	-2.25	1159063970	73642	58.97	16300	16300	15300	20800	11210	16010	15738.47	16.99	-776	16996	16502	16256	15762	15516	16380	15640	62	4795	500	10240	10	1	12398000	1940	521.67	0.78	12	0.59	30.00	19945.00	21600	20221206	-27.55	12350	20221017	26.72	20650	-24.21	20230119	13000	20.38	20230726	21600	-27.55	20221206	12350	26.72	20221017	1.98	N	115960	500	61 억	2106996	N	N	135	N	N
93	20230816	130733	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	15530	-480	5	-3.00	1062987360	67519	54.07	16300	16300	15300	20800	11210	16010	15742.78	16.99	-2287	16996	16502	16256	15762	15516	16380	15640	62	4795	500	10240	10	1	12398000	1925	517.67	0.78	12	0.54	30.00	19945.00	21600	20221206	-28.10	12350	20221017	25.75	20650	-24.79	20230119	13000	19.46	20230726	21600	-28.10	20221206	12350	25.75	20221017	1.98	N	115960	500	61 억	2106996	N	N	135	N	N
94	20230816	120744	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	15500	-510	5	-3.19	1002387150	63605	50.94	16300	16300	15300	20800	11210	16010	15758.81	16.99	-4139	16996	16502	16256	15762	15516	16380	15640	62	4795	500	10240	10	1	12398000	1922	516.67	0.78	12	0.51	30.00	19945.00	21600	20221206	-28.24	12350	20221017	25.51	20650	-24.94	20230119	13000	19.23	20230726	21600	-28.24	20221206	12350	25.51	20221017	1.98	N	115960	500	61 억	2106996	N	N	135	N	N
95	20230816	110740	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	15470	-540	5	-3.37	896241360	56740	45.44	16300	16300	15300	20800	11210	16010	15794.86	16.99	-4552	16996	16502	16256	15762	15516	16380	15640	62	4795	500	10240	10	1	12398000	1918	515.67	0.78	12	0.46	30.00	19945.00	21600	20221206	-28.38	12350	20221017	25.26	20650	-25.08	20230119	13000	19.00	20230726	21600	-28.38	20221206	12350	25.26	20221017	1.98	N	115960	500	61 억	2106996	N	N	135	N	N
96	20230816	100738	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	15620	-390	5	-2.44	674140720	42386	33.94	16300	16300	15550	20800	11210	16010	15904.32	16.99	-5004	16996	16502	16256	15762	15516	16380	15640	62	4795	500	10240	10	1	12398000	1937	520.67	0.78	12	0.34	30.00	19945.00	21600	20221206	-27.69	12350	20221017	26.48	20650	-24.36	20230119	13000	20.15	20230726	21600	-27.69	20221206	12350	26.48	20221017	1.98	N	115960	500	61 억	2106996	N	N	135	N	N
97	20230816	090735	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	16100	90	2	0.56	213511760	13200	10.57	16300	16300	16020	20800	11210	16010	16177.54	16.99	-3289	16996	16502	16256	15762	15516	16380	15640	62	4795	500	10240	10	1	12398000	1996	536.67	0.81	12	0.11	30.00	19945.00	21600	20221206	-25.46	12350	20221017	30.36	20650	-22.03	20230119	13000	23.85	20230726	21600	-25.46	20221206	12350	30.36	20221017	1.98	N	115960	500	61 억	2106996	N	N	135	N	N
98	20230814	160727	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	16010	120	2	0.76	2012698340	122266	36.25	16210	16750	16010	20650	11130	15890	16463.68	16.95	5176	17770	16830	16360	15420	14950	16595	15185	62	4760	500	10160	10	1	12398000	1985	533.67	0.80	12	0.99	30.00	19945.00	21600	20221206	-25.88	12350	20221017	29.64	20650	-22.47	20230119	13000	23.15	20230726	21600	-25.88	20221206	12350	29.64	20221017	1.82	N	115960	500	61 억	2101330	N	N	135	N	N
99	20230814	150725	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	16290	400	2	2.52	1808083050	109562	32.48	16210	16750	16210	20650	11130	15890	16502.83	16.95	2954	17770	16830	16360	15420	14950	16595	15185	62	4760	500	10160	10	1	12398000	2020	543.00	0.82	12	0.88	30.00	19945.00	21600	20221206	-24.58	12350	20221017	31.90	20650	-21.11	20230119	13000	25.31	20230726	21600	-24.58	20221206	12350	31.90	20221017	1.82	N	115960	500	61 억	2101330	N	N	256	N	N
100	20230814	140727	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	16250	360	2	2.27	1655616460	100211	29.71	16210	16750	16210	20650	11130	15890	16521.30	16.95	-424	17770	16830	16360	15420	14950	16595	15185	62	4760	500	10160	10	1	12398000	2015	541.67	0.81	12	0.81	30.00	19945.00	21600	20221206	-24.77	12350	20221017	31.58	20650	-21.31	20230119	13000	25.00	20230726	21600	-24.77	20221206	12350	31.58	20221017	1.82	N	115960	500	61 억	2101330	N	N	256	N	N
101	20230814	130720	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	16310	420	2	2.64	1558437570	94240	27.94	16210	16750	16210	20650	11130	15890	16536.90	16.95	1026	17770	16830	16360	15420	14950	16595	15185	62	4760	500	10160	10	1	12398000	2022	543.67	0.82	12	0.76	30.00	19945.00	21600	20221206	-24.49	12350	20221017	32.06	20650	-21.02	20230119	13000	25.46	20230726	21600	-24.49	20221206	12350	32.06	20221017	1.82	N	115960	500	61 억	2101330	N	N	256	N	N
102	20230814	120725	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	16350	460	2	2.89	1515319920	91602	27.16	16210	16750	16210	20650	11130	15890	16542.43	16.95	354	17770	16830	16360	15420	14950	16595	15185	62	4760	500	10160	10	1	12398000	2027	545.00	0.82	12	0.74	30.00	19945.00	21600	20221206	-24.31	12350	20221017	32.39	20650	-20.82	20230119	13000	25.77	20230726	21600	-24.31	20221206	12350	32.39	20221017	1.82	N	115960	500	61 억	2101330	N	N	256	N	N
103	20230814	110721	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	16350	460	2	2.89	1452269350	87739	26.01	16210	16750	16210	20650	11130	15890	16552.15	16.95	238	17770	16830	16360	15420	14950	16595	15185	62	4760	500	10160	10	1	12398000	2027	545.00	0.82	12	0.71	30.00	19945.00	21600	20221206	-24.31	12350	20221017	32.39	20650	-20.82	20230119	13000	25.77	20230726	21600	-24.31	20221206	12350	32.39	20221017	1.82	N	115960	500	61 억	2101330	N	N	256	N	N
104	20230814	100722	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	16550	660	2	4.15	1263422240	76244	22.60	16210	16750	16210	20650	11130	15890	16570.78	16.95	2524	17770	16830	16360	15420	14950	16595	15185	62	4760	500	10160	10	1	12398000	2052	551.67	0.83	12	0.61	30.00	19945.00	21600	20221206	-23.38	12350	20221017	34.01	20650	-19.85	20230119	13000	27.31	20230726	21600	-23.38	20221206	12350	34.01	20221017	1.82	N	115960	500	61 억	2101330	N	N	256	N	N
105	20230814	090721	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	16690	800	2	5.03	507183580	30697	9.10	16210	16740	16210	20650	11130	15890	16522.25	16.95	2895	17770	16830	16360	15420	14950	16595	15185	62	4760	500	10160	10	1	12398000	2069	556.33	0.84	12	0.25	30.00	19945.00	21600	20221206	-22.73	12350	20221017	35.14	20650	-19.18	20230119	13000	28.38	20230726	21600	-22.73	20221206	12350	35.14	20221017	1.82	N	115960	500	61 억	2101330	N	N	256	N	N
106	20230811	160722	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	15890	-630	5	-3.81	5567351930	335769	36.37	16650	17300	15890	21450	11570	16520	16581.41	17.07	-16597	18400	17460	16240	15300	14080	17930	15770	62	4940	500	10570	10	1	12398000	1970	529.67	0.80	12	2.71	30.00	19945.00	21600	20221206	-26.44	12350	20221017	28.66	20650	-23.05	20230119	13000	22.23	20230726	21600	-26.44	20221206	12350	28.66	20221017	1.81	N	115960	500	61 억	2116523	N	N	256	N	N
107	20230811	150717	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	16090	-430	5	-2.60	5392466110	324803	35.18	16650	17300	16050	21450	11570	16520	16602.27	17.07	-18271	18400	17460	16240	15300	14080	17930	15770	62	4940	500	10570	10	1	12398000	1995	536.33	0.81	12	2.62	30.00	19945.00	21600	20221206	-25.51	12350	20221017	30.28	20650	-22.08	20230119	13000	23.77	20230726	21600	-25.51	20221206	12350	30.28	20221017	1.81	N	115960	500	61 억	2116523	N	N	63	N	N
108	20230811	140716	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	16200	-320	5	-1.94	5053640340	303826	32.91	16650	17300	16130	21450	11570	16520	16633.34	17.07	-19361	18400	17460	16240	15300	14080	17930	15770	62	4940	500	10570	10	1	12398000	2008	540.00	0.81	12	2.45	30.00	19945.00	21600	20221206	-25.00	12350	20221017	31.17	20650	-21.55	20230119	13000	24.62	20230726	21600	-25.00	20221206	12350	31.17	20221017	1.81	N	115960	500	61 억	2116523	N	N	63	N	N
109	20230811	130716	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	16320	-200	5	-1.21	4904774960	294644	31.92	16650	17300	16130	21450	11570	16520	16646.45	17.07	-18273	18400	17460	16240	15300	14080	17930	15770	62	4940	500	10570	10	1	12398000	2023	544.00	0.82	12	2.38	30.00	19945.00	21600	20221206	-24.44	12350	20221017	32.15	20650	-20.97	20230119	13000	25.54	20230726	21600	-24.44	20221206	12350	32.15	20221017	1.81	N	115960	500	61 억	2116523	N	N	63	N	N
110	20230811	120709	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	16310	-210	5	-1.27	4811843170	288931	31.30	16650	17300	16130	21450	11570	16520	16653.96	17.07	-18164	18400	17460	16240	15300	14080	17930	15770	62	4940	500	10570	10	1	12398000	2022	543.67	0.82	12	2.33	30.00	19945.00	21600	20221206	-24.49	12350	20221017	32.06	20650	-21.02	20230119	13000	25.46	20230726	21600	-24.49	20221206	12350	32.06	20221017	1.81	N	115960	500	61 억	2116523	N	N	63	N	N
111	20230811	110709	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	16260	-260	5	-1.57	4621949540	277259	30.03	16650	17300	16130	21450	11570	16520	16670.16	17.07	-19350	18400	17460	16240	15300	14080	17930	15770	62	4940	500	10570	10	1	12398000	2016	542.00	0.82	12	2.24	30.00	19945.00	21600	20221206	-24.72	12350	20221017	31.66	20650	-21.26	20230119	13000	25.08	20230726	21600	-24.72	20221206	12350	31.66	20221017	1.81	N	115960	500	61 억	2116523	N	N	63	N	N
112	20230811	100708	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	16370	-150	5	-0.91	4128235670	247029	26.76	16650	17300	16130	21450	11570	16520	16711.56	17.07	-21269	18400	17460	16240	15300	14080	17930	15770	62	4940	500	10570	10	1	12398000	2030	545.67	0.82	12	1.99	30.00	19945.00	21600	20221206	-24.21	12350	20221017	32.55	20650	-20.73	20230119	13000	25.92	20230726	21600	-24.21	20221206	12350	32.55	20221017	1.81	N	115960	500	61 억	2116523	N	N	63	N	N
113	20230811	090715	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	16860	340	2	2.06	1056248360	63335	6.86	16650	16950	16440	21450	11570	16520	16677.21	17.07	-9514	18400	17460	16240	15300	14080	17930	15770	62	4940	500	10570	10	1	12398000	2090	562.00	0.85	12	0.51	30.00	19945.00	21600	20221206	-21.94	12350	20221017	36.52	20650	-18.35	20230119	13000	29.69	20230726	21600	-21.94	20221206	12350	36.52	20221017	1.81	N	115960	500	61 억	2116523	N	N	63	N	N
114	20230810	160708	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	16520	2200	2	15.36	15033797500	913810	12153.34	15400	17180	15020	18610	10030	14320	16451.67	17.23	-16529	14606	14462	14316	14172	14026	14535	14245	62	4290	500	9160	10	1	12398000	2048	550.67	0.83	12	7.37	30.00	19945.00	21600	20221206	-23.52	12350	20221017	33.77	20650	-20.00	20230119	13000	27.08	20230726	21600	-23.52	20221206	12350	33.77	20221017	1.81	N	115960	500	61 억	2136228	N	N	63	N	N
115	20230810	150706	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	16600	2280	2	15.92	14576306650	886174	11785.80	15400	17180	15020	18610	10030	14320	16448.58	17.23	-18816	14606	14462	14316	14172	14026	14535	14245	62	4290	500	9160	10	1	12398000	2058	553.33	0.83	12	7.15	30.00	19945.00	21600	20221206	-23.15	12350	20221017	34.41	20650	-19.61	20230119	13000	27.69	20230726	21600	-23.15	20221206	12350	34.41	20221017	1.81	N	115960	500	61 억	2136228	N	N	604	N	N
116	20230810	140705	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	16650	2330	2	16.27	13845312090	842070	11199.23	15400	17180	15020	18610	10030	14320	16442.00	17.23	-22590	14606	14462	14316	14172	14026	14535	14245	62	4290	500	9160	10	1	12398000	2064	555.00	0.83	12	6.79	30.00	19945.00	21600	20221206	-22.92	12350	20221017	34.82	20650	-19.37	20230119	13000	28.08	20230726	21600	-22.92	20221206	12350	34.82	20221017	1.81	N	115960	500	61 억	2136228	N	N	604	N	N
117	20230810	130700	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	16820	2500	2	17.46	12907655190	785733	10449.97	15400	17180	15020	18610	10030	14320	16427.53	17.23	-21605	14606	14462	14316	14172	14026	14535	14245	62	4290	500	9160	10	1	12398000	2085	560.67	0.84	12	6.34	30.00	19945.00	21600	20221206	-22.13	12350	20221017	36.19	20650	-18.55	20230119	13000	29.38	20230726	21600	-22.13	20221206	12350	36.19	20221017	1.81	N	115960	500	61 억	2136228	N	N	604	N	N
118	20230810	120712	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	16470	2150	2	15.01	10543167060	644560	8572.42	15400	17180	15020	18610	10030	14320	16357.15	17.23	-25340	14606	14462	14316	14172	14026	14535	14245	62	4290	500	9160	10	1	12398000	2042	549.00	0.83	12	5.20	30.00	19945.00	21600	20221206	-23.75	12350	20221017	33.36	20650	-20.24	20230119	13000	26.69	20230726	21600	-23.75	20221206	12350	33.36	20221017	1.81	N	115960	500	61 억	2136228	N	N	604	N	N
119	20230810	110712	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	16420	2100	2	14.66	9882802260	604074	8033.97	15400	17180	15020	18610	10030	14320	16360.25	17.23	-23349	14606	14462	14316	14172	14026	14535	14245	62	4290	500	9160	10	1	12398000	2036	547.33	0.82	12	4.87	30.00	19945.00	21600	20221206	-23.98	12350	20221017	32.96	20650	-20.48	20230119	13000	26.31	20230726	21600	-23.98	20221206	12350	32.96	20221017	1.81	N	115960	500	61 억	2136228	N	N	604	N	N
120	20230810	100708	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	16400	2080	2	14.53	8053978540	492752	6553.42	15400	17180	15020	18610	10030	14320	16344.89	17.23	-22752	14606	14462	14316	14172	14026	14535	14245	62	4290	500	9160	10	1	12398000	2033	546.67	0.82	12	3.97	30.00	19945.00	21600	20221206	-24.07	12350	20221017	32.79	20650	-20.58	20230119	13000	26.15	20230726	21600	-24.07	20221206	12350	32.79	20221017	1.81	N	115960	500	61 억	2136228	N	N	604	N	N
121	20230810	090717	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	15560	1240	2	8.66	612661010	39867	530.22	15400	15710	15020	18610	10030	14320	15367.62	17.23	-4500	14606	14462	14316	14172	14026	14535	14245	62	4290	500	9160	10	1	12398000	1929	518.67	0.78	12	0.32	30.00	19945.00	21600	20221206	-27.96	12350	20221017	25.99	20650	-24.65	20230119	13000	19.69	20230726	21600	-27.96	20221206	12350	25.99	20221017	1.81	N	115960	500	61 억	2136228	N	N	604	N	N
122	20230809	160707	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	14320	-20	5	-0.14	107617860	7519	56.16	14170	14460	14170	18640	10040	14340	14312.79	17.24	-1098	15060	14700	14500	14140	13940	14600	14040	62	4300	500	9170	10	1	12398000	1775	477.33	0.72	12	0.06	30.00	19945.00	21600	20221206	-33.70	12350	20221017	15.95	20650	-30.65	20230119	13000	10.15	20230726	21600	-33.70	20221206	12350	15.95	20221017	1.79	N	115960	500	61 억	2137352	N	N	604	N	N
123	20230809	150659	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	14340	0	3	0.00	89113960	6228	46.52	14170	14460	14170	18640	10040	14340	14308.60	17.24	-1114	15060	14700	14500	14140	13940	14600	14040	62	4300	500	9170	10	1	12398000	1778	478.00	0.72	12	0.05	30.00	19945.00	21600	20221206	-33.61	12350	20221017	16.11	20650	-30.56	20230119	13000	10.31	20230726	21600	-33.61	20221206	12350	16.11	20221017	1.79	N	115960	500	61 억	2137352	N	N	234	N	N
124	20230809	140658	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	14370	30	2	0.21	69309490	4846	36.20	14170	14460	14170	18640	10040	14340	14302.41	17.24	-980	15060	14700	14500	14140	13940	14600	14040	62	4300	500	9170	10	1	12398000	1782	479.00	0.72	12	0.04	30.00	19945.00	21600	20221206	-33.47	12350	20221017	16.36	20650	-30.41	20230119	13000	10.54	20230726	21600	-33.47	20221206	12350	16.36	20221017	1.79	N	115960	500	61 억	2137352	N	N	234	N	N
125	20230809	130713	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	14370	30	2	0.21	62438720	4368	32.63	14170	14460	14170	18640	10040	14340	14294.58	17.24	-931	15060	14700	14500	14140	13940	14600	14040	62	4300	500	9170	10	1	12398000	1782	479.00	0.72	12	0.04	30.00	19945.00	21600	20221206	-33.47	12350	20221017	16.36	20650	-30.41	20230119	13000	10.54	20230726	21600	-33.47	20221206	12350	16.36	20221017	1.79	N	115960	500	61 억	2137352	N	N	234	N	N
126	20230809	120711	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	14390	50	2	0.35	57131460	3999	29.87	14170	14390	14170	18640	10040	14340	14286.44	17.24	-808	15060	14700	14500	14140	13940	14600	14040	62	4300	500	9170	10	1	12398000	1784	479.67	0.72	12	0.03	30.00	19945.00	21600	20221206	-33.38	12350	20221017	16.52	20650	-30.31	20230119	13000	10.69	20230726	21600	-33.38	20221206	12350	16.52	20221017	1.79	N	115960	500	61 억	2137352	N	N	234	N	N
127	20230809	110708	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	14390	50	2	0.35	55119560	3859	28.82	14170	14390	14170	18640	10040	14340	14283.38	17.24	-701	15060	14700	14500	14140	13940	14600	14040	62	4300	500	9170	10	1	12398000	1784	479.67	0.72	12	0.03	30.00	19945.00	21600	20221206	-33.38	12350	20221017	16.52	20650	-30.31	20230119	13000	10.69	20230726	21600	-33.38	20221206	12350	16.52	20221017	1.79	N	115960	500	61 억	2137352	N	N	234	N	N
128	20230809	100656	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	14250	-90	5	-0.63	40186110	2818	21.05	14170	14370	14170	18640	10040	14340	14260.51	17.24	-319	15060	14700	14500	14140	13940	14600	14040	62	4300	500	9170	10	1	12398000	1767	475.00	0.71	12	0.02	30.00	19945.00	21600	20221206	-34.03	12350	20221017	15.38	20650	-30.99	20230119	13000	9.62	20230726	21600	-34.03	20221206	12350	15.38	20221017	1.79	N	115960	500	61 억	2137352	N	N	234	N	N
129	20230809	090659	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	14250	-90	5	-0.63	15004910	1057	7.90	14170	14330	14170	18640	10040	14340	14195.75	17.24	192	15060	14700	14500	14140	13940	14600	14040	62	4300	500	9170	10	1	12398000	1767	475.00	0.71	12	0.01	30.00	19945.00	21600	20221206	-34.03	12350	20221017	15.38	20650	-30.99	20230119	13000	9.62	20230726	21600	-34.03	20221206	12350	15.38	20221017	1.79	N	115960	500	61 억	2137352	N	N	234	N	N
130	20230808	160714	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	14340	-320	5	-2.18	194952770	13388	70.59	14860	14860	14300	19050	10270	14660	14561.99	17.28	-4422	15226	14942	14596	14312	13966	15085	14455	62	4390	500	9380	10	1	12398000	1778	478.00	0.72	12	0.11	30.00	19945.00	21600	20221206	-33.61	12350	20221017	16.11	20650	-30.56	20230119	13000	10.31	20230726	21600	-33.61	20221206	12350	16.11	20221017	1.77	N	115960	500	61 억	2141855	N	N	234	N	N
131	20230808	150705	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	14300	-360	5	-2.46	172548940	11825	62.35	14860	14860	14300	19050	10270	14660	14591.88	17.28	-4251	15226	14942	14596	14312	13966	15085	14455	62	4390	500	9380	10	1	12398000	1773	476.67	0.72	12	0.10	30.00	19945.00	21600	20221206	-33.80	12350	20221017	15.79	20650	-30.75	20230119	13000	10.00	20230726	21600	-33.80	20221206	12350	15.79	20221017	1.77	N	115960	500	61 억	2141855	N	N	429	N	N
132	20230808	140701	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	14460	-200	5	-1.36	146688090	10026	52.86	14860	14860	14460	19050	10270	14660	14630.77	17.28	-3218	15226	14942	14596	14312	13966	15085	14455	62	4390	500	9380	10	1	12398000	1793	482.00	0.72	12	0.08	30.00	19945.00	21600	20221206	-33.06	12350	20221017	17.09	20650	-29.98	20230119	13000	11.23	20230726	21600	-33.06	20221206	12350	17.09	20221017	1.77	N	115960	500	61 억	2141855	N	N	429	N	N
133	20230808	130654	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	14590	-70	5	-0.48	135741680	9271	48.88	14860	14860	14490	19050	10270	14660	14641.54	17.28	-2724	15226	14942	14596	14312	13966	15085	14455	62	4390	500	9380	10	1	12398000	1809	486.33	0.73	12	0.07	30.00	19945.00	21600	20221206	-32.45	12350	20221017	18.14	20650	-29.35	20230119	13000	12.23	20230726	21600	-32.45	20221206	12350	18.14	20221017	1.77	N	115960	500	61 억	2141855	N	N	429	N	N
134	20230808	120701	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	14590	-70	5	-0.48	97107260	6610	34.85	14860	14860	14510	19050	10270	14660	14690.96	17.28	-1989	15226	14942	14596	14312	13966	15085	14455	62	4390	500	9380	10	1	12398000	1809	486.33	0.73	12	0.05	30.00	19945.00	21600	20221206	-32.45	12350	20221017	18.14	20650	-29.35	20230119	13000	12.23	20230726	21600	-32.45	20221206	12350	18.14	20221017	1.77	N	115960	500	61 억	2141855	N	N	429	N	N
135	20230808	110651	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	14590	-70	5	-0.48	85171050	5792	30.54	14860	14860	14510	19050	10270	14660	14704.95	17.28	-1727	15226	14942	14596	14312	13966	15085	14455	62	4390	500	9380	10	1	12398000	1809	486.33	0.73	12	0.05	30.00	19945.00	21600	20221206	-32.45	12350	20221017	18.14	20650	-29.35	20230119	13000	12.23	20230726	21600	-32.45	20221206	12350	18.14	20221017	1.77	N	115960	500	61 억	2141855	N	N	429	N	N
136	20230808	100703	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	14670	10	2	0.07	56438740	3828	20.18	14860	14860	14650	19050	10270	14660	14743.66	17.28	-848	15226	14942	14596	14312	13966	15085	14455	62	4390	500	9380	10	1	12398000	1819	489.00	0.74	12	0.03	30.00	19945.00	21600	20221206	-32.08	12350	20221017	18.79	20650	-28.96	20230119	13000	12.85	20230726	21600	-32.08	20221206	12350	18.79	20221017	1.77	N	115960	500	61 억	2141855	N	N	429	N	N
137	20230808	090704	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	14820	160	2	1.09	8361780	564	2.97	14860	14860	14700	19050	10270	14660	14825.85	17.28	-120	15226	14942	14596	14312	13966	15085	14455	62	4390	500	9380	10	1	12398000	1837	494.00	0.74	12	0.00	30.00	19945.00	21600	20221206	-31.39	12350	20221017	20.00	20650	-28.23	20230119	13000	14.00	20230726	21600	-31.39	20221206	12350	20.00	20221017	1.77	N	115960	500	61 억	2141855	N	N	429	N	N
138	20230807	160659	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	14660	190	2	1.31	274929260	18804	110.07	14250	14880	14250	18810	10130	14470	14619.70	17.28	-342	15003	14736	14433	14166	13863	14870	14300	62	4340	500	9260	10	1	12398000	1818	488.67	0.74	12	0.15	30.00	19945.00	21600	20221206	-32.13	12350	20221017	18.70	20650	-29.01	20230119	13000	12.77	20230726	21600	-32.13	20221206	12350	18.70	20221017	1.76	N	115960	500	61 억	2142198	N	N	429	N	N
139	20230807	150659	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	14690	220	2	1.52	252720390	17289	101.21	14250	14880	14250	18810	10130	14470	14617.41	17.28	-493	15003	14736	14433	14166	13863	14870	14300	62	4340	500	9260	10	1	12398000	1821	489.67	0.74	12	0.14	30.00	19945.00	21600	20221206	-31.99	12350	20221017	18.95	20650	-28.86	20230119	13000	13.00	20230726	21600	-31.99	20221206	12350	18.95	20221017	1.76	N	115960	500	61 억	2142198	N	N	334	N	N
140	20230807	140701	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	14650	180	2	1.24	222493290	15227	89.14	14250	14880	14250	18810	10130	14470	14611.76	17.28	-826	15003	14736	14433	14166	13863	14870	14300	62	4340	500	9260	10	1	12398000	1816	488.33	0.73	12	0.12	30.00	19945.00	21600	20221206	-32.18	12350	20221017	18.62	20650	-29.06	20230119	13000	12.69	20230726	21600	-32.18	20221206	12350	18.62	20221017	1.76	N	115960	500	61 억	2142198	N	N	334	N	N
141	20230807	130655	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	14730	260	2	1.80	195748160	13400	78.44	14250	14880	14250	18810	10130	14470	14608.07	17.28	-840	15003	14736	14433	14166	13863	14870	14300	62	4340	500	9260	10	1	12398000	1826	491.00	0.74	12	0.11	30.00	19945.00	21600	20221206	-31.81	12350	20221017	19.27	20650	-28.67	20230119	13000	13.31	20230726	21600	-31.81	20221206	12350	19.27	20221017	1.76	N	115960	500	61 억	2142198	N	N	334	N	N
142	20230807	120654	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	14700	230	2	1.59	178592730	12233	71.61	14250	14880	14250	18810	10130	14470	14599.26	17.28	-560	15003	14736	14433	14166	13863	14870	14300	62	4340	500	9260	10	1	12398000	1823	490.00	0.74	12	0.10	30.00	19945.00	21600	20221206	-31.94	12350	20221017	19.03	20650	-28.81	20230119	13000	13.08	20230726	21600	-31.94	20221206	12350	19.03	20221017	1.76	N	115960	500	61 억	2142198	N	N	334	N	N
143	20230807	110649	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	14790	320	2	2.21	164336250	11264	65.94	14250	14880	14250	18810	10130	14470	14589.51	17.28	-565	15003	14736	14433	14166	13863	14870	14300	62	4340	500	9260	10	1	12398000	1834	493.00	0.74	12	0.09	30.00	19945.00	21600	20221206	-31.53	12350	20221017	19.76	20650	-28.38	20230119	13000	13.77	20230726	21600	-31.53	20221206	12350	19.76	20221017	1.76	N	115960	500	61 억	2142198	N	N	334	N	N
144	20230807	100656	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	14490	20	2	0.14	40461270	2810	16.45	14250	14600	14250	18810	10130	14470	14399.03	17.28	-1528	15003	14736	14433	14166	13863	14870	14300	62	4340	500	9260	10	1	12398000	1796	483.00	0.73	12	0.02	30.00	19945.00	21600	20221206	-32.92	12350	20221017	17.33	20650	-29.83	20230119	13000	11.46	20230726	21600	-32.92	20221206	12350	17.33	20221017	1.76	N	115960	500	61 억	2142198	N	N	334	N	N
145	20230807	090654	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	14570	100	2	0.69	7375510	515	3.01	14250	14600	14250	18810	10130	14470	14321.38	17.28	-105	15003	14736	14433	14166	13863	14870	14300	62	4340	500	9260	10	1	12398000	1806	485.67	0.73	12	0.00	30.00	19945.00	21600	20221206	-32.55	12350	20221017	17.98	20650	-29.44	20230119	13000	12.08	20230726	21600	-32.55	20221206	12350	17.98	20221017	1.76	N	115960	500	61 억	2142198	N	N	334	N	N
146	20230804	160649	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	14470	320	2	2.26	246880420	17082	88.94	14200	14700	14130	18390	9910	14150	14452.66	17.25	2911	15163	14656	14383	13876	13603	14520	13740	62	4240	500	9050	10	1	12398000	1794	482.33	0.73	12	0.14	30.00	19945.00	21600	20221206	-33.01	12350	20221017	17.17	20650	-29.93	20230119	13000	11.31	20230726	21600	-33.01	20221206	12350	17.17	20221017	1.79	N	115960	500	61 억	2138721	N	N	334	N	N
147	20230804	150649	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	14550	400	2	2.83	232196050	16068	83.66	14200	14700	14130	18390	9910	14150	14450.84	17.25	2749	15163	14656	14383	13876	13603	14520	13740	62	4240	500	9050	10	1	12398000	1804	485.00	0.73	12	0.13	30.00	19945.00	21600	20221206	-32.64	12350	20221017	17.81	20650	-29.54	20230119	13000	11.92	20230726	21600	-32.64	20221206	12350	17.81	20221017	1.79	N	115960	500	61 억	2138721	N	N	146	N	N
148	20230804	140659	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	14500	350	2	2.47	218223030	15106	78.65	14200	14700	14130	18390	9910	14150	14446.12	17.25	2737	15163	14656	14383	13876	13603	14520	13740	62	4240	500	9050	10	1	12398000	1798	483.33	0.73	12	0.12	30.00	19945.00	21600	20221206	-32.87	12350	20221017	17.41	20650	-29.78	20230119	13000	11.54	20230726	21600	-32.87	20221206	12350	17.41	20221017	1.79	N	115960	500	61 억	2138721	N	N	146	N	N
149	20230804	130647	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	14540	390	2	2.76	208833000	14460	75.29	14200	14700	14130	18390	9910	14150	14442.12	17.25	2677	15163	14656	14383	13876	13603	14520	13740	62	4240	500	9050	10	1	12398000	1803	484.67	0.73	12	0.12	30.00	19945.00	21600	20221206	-32.69	12350	20221017	17.73	20650	-29.59	20230119	13000	11.85	20230726	21600	-32.69	20221206	12350	17.73	20221017	1.79	N	115960	500	61 억	2138721	N	N	146	N	N
150	20230804	120647	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	14490	340	2	2.40	197772390	13696	71.31	14200	14700	14130	18390	9910	14150	14440.16	17.25	2708	15163	14656	14383	13876	13603	14520	13740	62	4240	500	9050	10	1	12398000	1796	483.00	0.73	12	0.11	30.00	19945.00	21600	20221206	-32.92	12350	20221017	17.33	20650	-29.83	20230119	13000	11.46	20230726	21600	-32.92	20221206	12350	17.33	20221017	1.79	N	115960	500	61 억	2138721	N	N	146	N	N
151	20230804	110653	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	14600	450	2	3.18	173401060	12017	62.57	14200	14700	14130	18390	9910	14150	14429.65	17.25	2693	15163	14656	14383	13876	13603	14520	13740	62	4240	500	9050	10	1	12398000	1810	486.67	0.73	12	0.10	30.00	19945.00	21600	20221206	-32.41	12350	20221017	18.22	20650	-29.30	20230119	13000	12.31	20230726	21600	-32.41	20221206	12350	18.22	20221017	1.79	N	115960	500	61 억	2138721	N	N	146	N	N
152	20230804	100643	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	14560	410	2	2.90	93539500	6528	33.99	14200	14560	14130	18390	9910	14150	14328.97	17.25	2712	15163	14656	14383	13876	13603	14520	13740	62	4240	500	9050	10	1	12398000	1805	485.33	0.73	12	0.05	30.00	19945.00	21600	20221206	-32.59	12350	20221017	17.89	20650	-29.49	20230119	13000	12.00	20230726	21600	-32.59	20221206	12350	17.89	20221017	1.79	N	115960	500	61 억	2138721	N	N	146	N	N
153	20230804	090643	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	14220	70	2	0.49	3432260	242	1.26	14200	14340	14150	18390	9910	14150	14182.89	17.25	-177	15163	14656	14383	13876	13603	14520	13740	62	4240	500	9050	10	1	12398000	1763	474.00	0.71	12	0.00	30.00	19945.00	21600	20221206	-34.17	12350	20221017	15.14	20650	-31.14	20230119	13000	9.38	20230726	21600	-34.17	20221206	12350	15.14	20221017	1.79	N	115960	500	61 억	2138721	N	N	146	N	N
154	20230803	160644	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	14150	-340	5	-2.35	273504340	19203	36.02	14500	14890	14110	18830	10150	14490	14242.98	17.27	-1888	15310	14900	14530	14120	13750	15105	14325	62	4340	500	9270	10	1	12398000	1754	471.67	0.71	12	0.15	30.00	19945.00	21600	20221206	-34.49	12350	20221017	14.57	20650	-31.48	20230119	13000	8.85	20230726	21600	-34.49	20221206	12350	14.57	20221017	1.79	N	115960	500	61 억	2140829	N	N	146	N	N
155	20230803	150648	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	14200	-290	5	-2.00	232075860	16275	30.53	14500	14890	14110	18830	10150	14490	14259.65	17.27	-1514	15310	14900	14530	14120	13750	15105	14325	62	4340	500	9270	10	1	12398000	1761	473.33	0.71	12	0.13	30.00	19945.00	21600	20221206	-34.26	12350	20221017	14.98	20650	-31.23	20230119	13000	9.23	20230726	21600	-34.26	20221206	12350	14.98	20221017	1.79	N	115960	500	61 억	2140829	N	N	782	N	N
156	20230803	140642	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	14210	-280	5	-1.93	207923060	14571	27.34	14500	14890	14110	18830	10150	14490	14269.65	17.27	-1257	15310	14900	14530	14120	13750	15105	14325	62	4340	500	9270	10	1	12398000	1762	473.67	0.71	12	0.12	30.00	19945.00	21600	20221206	-34.21	12350	20221017	15.06	20650	-31.19	20230119	13000	9.31	20230726	21600	-34.21	20221206	12350	15.06	20221017	1.79	N	115960	500	61 억	2140829	N	N	782	N	N
157	20230803	130646	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	14180	-310	5	-2.14	171302870	11990	22.49	14500	14890	14110	18830	10150	14490	14287.15	17.27	-1717	15310	14900	14530	14120	13750	15105	14325	62	4340	500	9270	10	1	12398000	1758	472.67	0.71	12	0.10	30.00	19945.00	21600	20221206	-34.35	12350	20221017	14.82	20650	-31.33	20230119	13000	9.08	20230726	21600	-34.35	20221206	12350	14.82	20221017	1.79	N	115960	500	61 억	2140829	N	N	782	N	N
158	20230803	120648	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	14180	-310	5	-2.14	161982500	11334	21.26	14500	14890	14110	18830	10150	14490	14291.73	17.27	-1545	15310	14900	14530	14120	13750	15105	14325	62	4340	500	9270	10	1	12398000	1758	472.67	0.71	12	0.09	30.00	19945.00	21600	20221206	-34.35	12350	20221017	14.82	20650	-31.33	20230119	13000	9.08	20230726	21600	-34.35	20221206	12350	14.82	20221017	1.79	N	115960	500	61 억	2140829	N	N	782	N	N
159	20230803	110640	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	14110	-380	5	-2.62	136260930	9517	17.85	14500	14890	14110	18830	10150	14490	14317.63	17.27	-819	15310	14900	14530	14120	13750	15105	14325	62	4340	500	9270	10	1	12398000	1749	470.33	0.71	12	0.08	30.00	19945.00	21600	20221206	-34.68	12350	20221017	14.25	20650	-31.67	20230119	13000	8.54	20230726	21600	-34.68	20221206	12350	14.25	20221017	1.79	N	115960	500	61 억	2140829	N	N	782	N	N
160	20230803	100640	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	14310	-180	5	-1.24	46823850	3243	6.08	14500	14890	14310	18830	10150	14490	14438.44	17.27	-834	15310	14900	14530	14120	13750	15105	14325	62	4340	500	9270	10	1	12398000	1774	477.00	0.72	12	0.03	30.00	19945.00	21600	20221206	-33.75	12350	20221017	15.87	20650	-30.70	20230119	13000	10.08	20230726	21600	-33.75	20221206	12350	15.87	20221017	1.79	N	115960	500	61 억	2140829	N	N	782	N	N
161	20230803	090639	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	14450	-40	5	-0.28	12898450	882	1.65	14500	14890	14310	18830	10150	14490	14624.09	17.27	-21	15310	14900	14530	14120	13750	15105	14325	62	4340	500	9270	10	1	12398000	1792	481.67	0.72	12	0.01	30.00	19945.00	21600	20221206	-33.10	12350	20221017	17.00	20650	-30.02	20230119	13000	11.15	20230726	21600	-33.10	20221206	12350	17.00	20221017	1.79	N	115960	500	61 억	2140829	N	N	782	N	N
162	20230802	160643	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	14490	240	2	1.68	778649620	53277	715.22	14300	14940	14160	18520	9980	14250	14615.21	17.21	5692	14543	14396	14253	14106	13963	14470	14180	62	4270	500	9120	10	1	12398000	1796	483.00	0.73	12	0.43	30.00	19945.00	21600	20221206	-32.92	12350	20221017	17.33	20650	-29.83	20230119	13000	11.46	20230726	21600	-32.92	20221206	12350	17.33	20221017	1.80	N	115960	500	61 억	2134287	N	N	782	N	N
163	20230802	150652	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	14500	250	2	1.75	722456590	49399	663.16	14300	14940	14160	18520	9980	14250	14624.92	17.21	5733	14543	14396	14253	14106	13963	14470	14180	62	4270	500	9120	10	1	12398000	1798	483.33	0.73	12	0.40	30.00	19945.00	21600	20221206	-32.87	12350	20221017	17.41	20650	-29.78	20230119	13000	11.54	20230726	21600	-32.87	20221206	12350	17.41	20221017	1.80	N	115960	500	61 억	2134287	N	N	123	N	N
164	20230802	140645	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	14500	250	2	1.75	683888990	46741	627.48	14300	14940	14160	18520	9980	14250	14631.46	17.21	5691	14543	14396	14253	14106	13963	14470	14180	62	4270	500	9120	10	1	12398000	1798	483.33	0.73	12	0.38	30.00	19945.00	21600	20221206	-32.87	12350	20221017	17.41	20650	-29.78	20230119	13000	11.54	20230726	21600	-32.87	20221206	12350	17.41	20221017	1.80	N	115960	500	61 억	2134287	N	N	123	N	N
165	20230802	130641	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	14440	190	2	1.33	599500900	40892	548.96	14300	14940	14160	18520	9980	14250	14660.59	17.21	7270	14543	14396	14253	14106	13963	14470	14180	62	4270	500	9120	10	1	12398000	1790	481.33	0.72	12	0.33	30.00	19945.00	21600	20221206	-33.15	12350	20221017	16.92	20650	-30.07	20230119	13000	11.08	20230726	21600	-33.15	20221206	12350	16.92	20221017	1.80	N	115960	500	61 억	2134287	N	N	123	N	N
166	20230802	120636	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	14540	290	2	2.04	515956310	35125	471.54	14300	14940	14160	18520	9980	14250	14689.15	17.21	6170	14543	14396	14253	14106	13963	14470	14180	62	4270	500	9120	10	1	12398000	1803	484.67	0.73	12	0.28	30.00	19945.00	21600	20221206	-32.69	12350	20221017	17.73	20650	-29.59	20230119	13000	11.85	20230726	21600	-32.69	20221206	12350	17.73	20221017	1.80	N	115960	500	61 억	2134287	N	N	123	N	N
167	20230802	110636	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	14800	550	2	3.86	301470670	20427	274.22	14300	14940	14160	18520	9980	14250	14758.44	17.21	5924	14543	14396	14253	14106	13963	14470	14180	62	4270	500	9120	10	1	12398000	1835	493.33	0.74	12	0.16	30.00	19945.00	21600	20221206	-31.48	12350	20221017	19.84	20650	-28.33	20230119	13000	13.85	20230726	21600	-31.48	20221206	12350	19.84	20221017	1.80	N	115960	500	61 억	2134287	N	N	123	N	N
168	20230802	100638	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	14850	600	2	4.21	146118360	9984	134.03	14300	14890	14160	18520	9980	14250	14635.25	17.21	2231	14543	14396	14253	14106	13963	14470	14180	62	4270	500	9120	10	1	12398000	1841	495.00	0.74	12	0.08	30.00	19945.00	21600	20221206	-31.25	12350	20221017	20.24	20650	-28.09	20230119	13000	14.23	20230726	21600	-31.25	20221206	12350	20.24	20221017	1.80	N	115960	500	61 억	2134287	N	N	123	N	N
169	20230802	090638	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	14390	140	2	0.98	6139450	430	5.77	14300	14390	14160	18520	9980	14250	14277.79	17.21	-43	14543	14396	14253	14106	13963	14470	14180	62	4270	500	9120	10	1	12398000	1784	479.67	0.72	12	0.00	30.00	19945.00	21600	20221206	-33.38	12350	20221017	16.52	20650	-30.31	20230119	13000	10.69	20230726	21600	-33.38	20221206	12350	16.52	20221017	1.80	N	115960	500	61 억	2134287	N	N	123	N	N
170	20230801	160639	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	14250	10	2	0.07	103752760	7266	37.51	14130	14400	14110	18510	9970	14240	14279.22	17.20	1609	14586	14412	14236	14062	13886	14500	14150	62	4270	500	9110	10	1	12398000	1767	475.00	0.71	12	0.06	30.00	19945.00	21600	20221206	-34.03	12350	20221017	15.38	20650	-30.99	20230119	13000	9.62	20230726	21600	-34.03	20221206	12350	15.38	20221017	1.80	N	115960	500	61 억	2132658	N	N	123	N	N
171	20230801	150635	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	14270	30	2	0.21	97281250	6812	35.17	14130	14400	14110	18510	9970	14240	14280.86	17.20	1598	14586	14412	14236	14062	13886	14500	14150	62	4270	500	9110	10	1	12398000	1769	475.67	0.72	12	0.05	30.00	19945.00	21600	20221206	-33.94	12350	20221017	15.55	20650	-30.90	20230119	13000	9.77	20230726	21600	-33.94	20221206	12350	15.55	20221017	1.80	N	115960	500	61 억	2132658	N	N	54	N	N
172	20230801	140647	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	14290	50	2	0.35	91302720	6393	33.01	14130	14400	14110	18510	9970	14240	14281.67	17.20	1487	14586	14412	14236	14062	13886	14500	14150	62	4270	500	9110	10	1	12398000	1772	476.33	0.72	12	0.05	30.00	19945.00	21600	20221206	-33.84	12350	20221017	15.71	20650	-30.80	20230119	13000	9.92	20230726	21600	-33.84	20221206	12350	15.71	20221017	1.80	N	115960	500	61 억	2132658	N	N	54	N	N
173	20230801	130633	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	14330	90	2	0.63	81231130	5688	29.37	14130	14400	14110	18510	9970	14240	14281.14	17.20	1764	14586	14412	14236	14062	13886	14500	14150	62	4270	500	9110	10	1	12398000	1777	477.67	0.72	12	0.05	30.00	19945.00	21600	20221206	-33.66	12350	20221017	16.03	20650	-30.61	20230119	13000	10.23	20230726	21600	-33.66	20221206	12350	16.03	20221017	1.80	N	115960	500	61 억	2132658	N	N	54	N	N
174	20230801	120633	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	14380	140	2	0.98	73554850	5152	26.60	14130	14400	14110	18510	9970	14240	14276.95	17.20	1698	14586	14412	14236	14062	13886	14500	14150	62	4270	500	9110	10	1	12398000	1783	479.33	0.72	12	0.04	30.00	19945.00	21600	20221206	-33.43	12350	20221017	16.44	20650	-30.36	20230119	13000	10.62	20230726	21600	-33.43	20221206	12350	16.44	20221017	1.80	N	115960	500	61 억	2132658	N	N	54	N	N
175	20230801	110631	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	14400	160	2	1.12	71556380	5013	25.88	14130	14400	14110	18510	9970	14240	14274.16	17.20	1704	14586	14412	14236	14062	13886	14500	14150	62	4270	500	9110	10	1	12398000	1785	480.00	0.72	12	0.04	30.00	19945.00	21600	20221206	-33.33	12350	20221017	16.60	20650	-30.27	20230119	13000	10.77	20230726	21600	-33.33	20221206	12350	16.60	20221017	1.80	N	115960	500	61 억	2132658	N	N	54	N	N
176	20230801	100635	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	14310	70	2	0.49	38803180	2733	14.11	14130	14390	14110	18510	9970	14240	14198.02	17.20	1029	14586	14412	14236	14062	13886	14500	14150	62	4270	500	9110	10	1	12398000	1774	477.00	0.72	12	0.02	30.00	19945.00	21600	20221206	-33.75	12350	20221017	15.87	20650	-30.70	20230119	13000	10.08	20230726	21600	-33.75	20221206	12350	15.87	20221017	1.80	N	115960	500	61 억	2132658	N	N	54	N	N
177	20230801	090629	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	14280	40	2	0.28	12975940	918	4.74	14130	14280	14110	18510	9970	14240	14135.01	17.20	227	14586	14412	14236	14062	13886	14500	14150	62	4270	500	9110	10	1	12398000	1770	476.00	0.72	12	0.01	30.00	19945.00	21600	20221206	-33.89	12350	20221017	15.63	20650	-30.85	20230119	13000	9.85	20230726	21600	-33.89	20221206	12350	15.63	20221017	1.80	N	115960	500	61 억	2132658	N	N	54	N	N

78 KiB Raw Blame History

78 KiB

Raw Blame History