KissMeData/033500/price/prices-20231101.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

77 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	20231130	160432	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	12740	-60	5	-0.47	1514053340	118798	53.63	12860	12860	12670	16640	8960	12800	12744.84	7.44	-4213	13040	12920	12790	12670	12540	12855	12605	153	3840	500	9720	10	1	29989494	3821	45.02	2.42	12	0.40	283.00	5255.00	15220	20230719	-16.29	10140	20230327	25.64	15220	-16.29	20230719	10140	25.64	20230327	15220	-16.29	20230719	10140	25.64	20230327	2.47	N	033500	500	153 억	2230014	N	N	0	N	N
3	20231130	150433	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	12710	-90	5	-0.70	1401646180	109969	49.65	12860	12860	12670	16640	8960	12800	12745.83	7.44	-1594	13040	12920	12790	12670	12540	12855	12605	153	3840	500	9720	10	1	29989494	3812	44.91	2.42	12	0.37	283.00	5255.00	15220	20230719	-16.49	10140	20230327	25.35	15220	-16.49	20230719	10140	25.35	20230327	15220	-16.49	20230719	10140	25.35	20230327	2.47	N	033500	500	153 억	2230014	N	N	0	N	N
4	20231130	140430	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	12720	-80	5	-0.62	1097179930	86014	38.83	12860	12860	12670	16640	8960	12800	12755.83	7.44	415	13040	12920	12790	12670	12540	12855	12605	153	3840	500	9720	10	1	29989494	3815	44.95	2.42	12	0.29	283.00	5255.00	15220	20230719	-16.43	10140	20230327	25.44	15220	-16.43	20230719	10140	25.44	20230327	15220	-16.43	20230719	10140	25.44	20230327	2.47	N	033500	500	153 억	2230014	N	N	0	N	N
5	20231130	130429	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	12730	-70	5	-0.55	977204470	76592	34.58	12860	12860	12670	16640	8960	12800	12758.57	7.44	-245	13040	12920	12790	12670	12540	12855	12605	153	3840	500	9720	10	1	29989494	3818	44.98	2.42	12	0.26	283.00	5255.00	15220	20230719	-16.36	10140	20230327	25.54	15220	-16.36	20230719	10140	25.54	20230327	15220	-16.36	20230719	10140	25.54	20230327	2.47	N	033500	500	153 억	2230014	N	N	0	N	N
6	20231130	120437	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	12800	0	3	0.00	732222640	57391	25.91	12860	12860	12670	16640	8960	12800	12758.49	7.44	-1667	13040	12920	12790	12670	12540	12855	12605	153	3840	500	9720	10	1	29989494	3839	45.23	2.44	12	0.19	283.00	5255.00	15220	20230719	-15.90	10140	20230327	26.23	15220	-15.90	20230719	10140	26.23	20230327	15220	-15.90	20230719	10140	26.23	20230327	2.47	N	033500	500	153 억	2230014	N	N	0	N	N
7	20231130	110433	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	12780	-20	5	-0.16	569390300	44664	20.16	12860	12860	12670	16640	8960	12800	12748.31	7.44	-998	13040	12920	12790	12670	12540	12855	12605	153	3840	500	9720	10	1	29989494	3833	45.16	2.43	12	0.15	283.00	5255.00	15220	20230719	-16.03	10140	20230327	26.04	15220	-16.03	20230719	10140	26.04	20230327	15220	-16.03	20230719	10140	26.04	20230327	2.47	N	033500	500	153 억	2230014	N	N	0	N	N
8	20231130	100428	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	12800	0	3	0.00	393635180	30890	13.95	12860	12860	12670	16640	8960	12800	12743.13	7.44	-672	13040	12920	12790	12670	12540	12855	12605	153	3840	500	9720	10	1	29989494	3839	45.23	2.44	12	0.10	283.00	5255.00	15220	20230719	-15.90	10140	20230327	26.23	15220	-15.90	20230719	10140	26.23	20230327	15220	-15.90	20230719	10140	26.23	20230327	2.47	N	033500	500	153 억	2230014	N	N	0	N	N
9	20231130	090431	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	12850	50	2	0.39	40803650	3182	1.44	12860	12860	12790	16640	8960	12800	12823.27	7.44	-2444	13040	12920	12790	12670	12540	12855	12605	153	3840	500	9720	10	1	29989494	3854	45.41	2.45	12	0.01	283.00	5255.00	15220	20230719	-15.57	10140	20230327	26.73	15220	-15.57	20230719	10140	26.73	20230327	15220	-15.57	20230719	10140	26.73	20230327	2.47	N	033500	500	153 억	2230014	N	N	0	N	N
10	20231129	160429	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	12800	30	2	0.23	2826433050	220714	72.79	12850	12910	12660	16600	8940	12770	12805.87	7.58	-69308	13083	12926	12643	12486	12203	13005	12565	153	3830	500	9700	10	1	29989494	3839	45.23	2.44	12	0.74	283.00	5255.00	15220	20230719	-15.90	10140	20230327	26.23	15220	-15.90	20230719	10140	26.23	20230327	15220	-15.90	20230719	10140	26.23	20230327	2.47	N	033500	500	153 억	2272575	N	N	0	N	N
11	20231129	150431	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	12780	10	2	0.08	2665471520	208127	68.64	12850	12910	12660	16600	8940	12770	12806.95	7.58	-65336	13083	12926	12643	12486	12203	13005	12565	153	3830	500	9700	10	1	29989494	3833	45.16	2.43	12	0.69	283.00	5255.00	15220	20230719	-16.03	10140	20230327	26.04	15220	-16.03	20230719	10140	26.04	20230327	15220	-16.03	20230719	10140	26.04	20230327	2.47	N	033500	500	153 억	2272575	N	N	0	N	N
12	20231129	140429	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	12750	-20	5	-0.16	2264919510	176734	58.28	12850	12910	12660	16600	8940	12770	12815.41	7.58	-45777	13083	12926	12643	12486	12203	13005	12565	153	3830	500	9700	10	1	29989494	3824	45.05	2.43	12	0.59	283.00	5255.00	15220	20230719	-16.23	10140	20230327	25.74	15220	-16.23	20230719	10140	25.74	20230327	15220	-16.23	20230719	10140	25.74	20230327	2.47	N	033500	500	153 억	2272575	N	N	0	N	N
13	20231129	130432	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	12860	90	2	0.70	1728901840	134883	44.48	12850	12910	12660	16600	8940	12770	12817.79	7.58	-23681	13083	12926	12643	12486	12203	13005	12565	153	3830	500	9700	10	1	29989494	3857	45.44	2.45	12	0.45	283.00	5255.00	15220	20230719	-15.51	10140	20230327	26.82	15220	-15.51	20230719	10140	26.82	20230327	15220	-15.51	20230719	10140	26.82	20230327	2.47	N	033500	500	153 억	2272575	N	N	0	N	N
14	20231129	120431	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	12860	90	2	0.70	1415329600	110489	36.44	12850	12910	12660	16600	8940	12770	12809.69	7.58	-16571	13083	12926	12643	12486	12203	13005	12565	153	3830	500	9700	10	1	29989494	3857	45.44	2.45	12	0.37	283.00	5255.00	15220	20230719	-15.51	10140	20230327	26.82	15220	-15.51	20230719	10140	26.82	20230327	15220	-15.51	20230719	10140	26.82	20230327	2.47	N	033500	500	153 억	2272575	N	N	0	N	N
15	20231129	110431	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	12860	90	2	0.70	1182825770	92388	30.47	12850	12910	12660	16600	8940	12770	12802.81	7.58	-5493	13083	12926	12643	12486	12203	13005	12565	153	3830	500	9700	10	1	29989494	3857	45.44	2.45	12	0.31	283.00	5255.00	15220	20230719	-15.51	10140	20230327	26.82	15220	-15.51	20230719	10140	26.82	20230327	15220	-15.51	20230719	10140	26.82	20230327	2.47	N	033500	500	153 억	2272575	N	N	0	N	N
16	20231129	100429	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	12770	0	3	0.00	706543390	55260	18.22	12850	12910	12660	16600	8940	12770	12785.80	7.58	-12885	13083	12926	12643	12486	12203	13005	12565	153	3830	500	9700	10	1	29989494	3830	45.12	2.43	12	0.18	283.00	5255.00	15220	20230719	-16.10	10140	20230327	25.94	15220	-16.10	20230719	10140	25.94	20230327	15220	-16.10	20230719	10140	25.94	20230327	2.47	N	033500	500	153 억	2272575	N	N	0	N	N
17	20231129	090426	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	12840	70	2	0.55	153415060	11936	3.94	12850	12910	12800	16600	8940	12770	12853.14	7.58	-6511	13083	12926	12643	12486	12203	13005	12565	153	3830	500	9700	10	1	29989494	3851	45.37	2.44	12	0.04	283.00	5255.00	15220	20230719	-15.64	10140	20230327	26.63	15220	-15.64	20230719	10140	26.63	20230327	15220	-15.64	20230719	10140	26.63	20230327	2.47	N	033500	500	153 억	2272575	N	N	0	N	N
18	20231128	160430	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	12770	410	2	3.32	3830571640	301966	371.31	12360	12800	12360	16060	8660	12360	12685.32	7.32	25380	12606	12482	12366	12242	12126	12425	12185	153	3700	500	9390	10	1	29989494	3830	45.12	2.43	12	1.01	283.00	5255.00	15220	20230719	-16.10	10140	20230327	25.94	15220	-16.10	20230719	10140	25.94	20230327	15220	-16.10	20230719	10140	25.94	20230327	2.49	N	033500	500	153 억	2194708	N	N	36	N	N
19	20231128	150402	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	12760	400	2	3.24	3715576590	292956	360.23	12360	12800	12360	16060	8660	12360	12683.05	7.32	25153	12606	12482	12366	12242	12126	12425	12185	153	3700	500	9390	10	1	29989494	3827	45.09	2.43	12	0.98	283.00	5255.00	15220	20230719	-16.16	10140	20230327	25.84	15220	-16.16	20230719	10140	25.84	20230327	15220	-16.16	20230719	10140	25.84	20230327	2.49	N	033500	500	153 억	2194708	N	N	36	N	N
20	20231128	140428	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	12700	340	2	2.75	2793328970	220652	271.32	12360	12740	12360	16060	8660	12360	12659.43	7.32	17537	12606	12482	12366	12242	12126	12425	12185	153	3700	500	9390	10	1	29989494	3809	44.88	2.42	12	0.74	283.00	5255.00	15220	20230719	-16.56	10140	20230327	25.25	15220	-16.56	20230719	10140	25.25	20230327	15220	-16.56	20230719	10140	25.25	20230327	2.49	N	033500	500	153 억	2194708	N	N	36	N	N
21	20231128	130426	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	12720	360	2	2.91	2298176550	181671	223.39	12360	12740	12360	16060	8660	12360	12650.21	7.32	14302	12606	12482	12366	12242	12126	12425	12185	153	3700	500	9390	10	1	29989494	3815	44.95	2.42	12	0.61	283.00	5255.00	15220	20230719	-16.43	10140	20230327	25.44	15220	-16.43	20230719	10140	25.44	20230327	15220	-16.43	20230719	10140	25.44	20230327	2.49	N	033500	500	153 억	2194708	N	N	36	N	N
22	20231128	120427	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	12730	370	2	2.99	1817551130	143828	176.86	12360	12740	12360	16060	8660	12360	12636.98	7.32	10768	12606	12482	12366	12242	12126	12425	12185	153	3700	500	9390	10	1	29989494	3818	44.98	2.42	12	0.48	283.00	5255.00	15220	20230719	-16.36	10140	20230327	25.54	15220	-16.36	20230719	10140	25.54	20230327	15220	-16.36	20230719	10140	25.54	20230327	2.49	N	033500	500	153 억	2194708	N	N	36	N	N
23	20231128	110426	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	12670	310	2	2.51	1296858030	102873	126.50	12360	12710	12360	16060	8660	12360	12606.40	7.32	8773	12606	12482	12366	12242	12126	12425	12185	153	3700	500	9390	10	1	29989494	3800	44.77	2.41	12	0.34	283.00	5255.00	15220	20230719	-16.75	10140	20230327	24.95	15220	-16.75	20230719	10140	24.95	20230327	15220	-16.75	20230719	10140	24.95	20230327	2.49	N	033500	500	153 억	2194708	N	N	36	N	N
24	20231128	100428	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	12620	260	2	2.10	791727340	62991	77.46	12360	12680	12360	16060	8660	12360	12568.90	7.32	3988	12606	12482	12366	12242	12126	12425	12185	153	3700	500	9390	10	1	29989494	3785	44.59	2.40	12	0.21	283.00	5255.00	15220	20230719	-17.08	10140	20230327	24.46	15220	-17.08	20230719	10140	24.46	20230327	15220	-17.08	20230719	10140	24.46	20230327	2.49	N	033500	500	153 억	2194708	N	N	36	N	N
25	20231128	090425	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	12460	100	2	0.81	46350250	3735	4.59	12360	12460	12360	16060	8660	12360	12409.71	7.32	-2140	12606	12482	12366	12242	12126	12425	12185	153	3700	500	9390	10	1	29989494	3737	44.03	2.37	12	0.01	283.00	5255.00	15220	20230719	-18.13	10140	20230327	22.88	15220	-18.13	20230719	10140	22.88	20230327	15220	-18.13	20230719	10140	22.88	20230327	2.49	N	033500	500	153 억	2194708	N	N	36	N	N
26	20231127	160427	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	12360	-20	5	-0.16	1003516300	81302	104.31	12390	12490	12250	16090	8670	12380	12343.06	7.24	21895	12553	12466	12383	12296	12213	12425	12255	153	3710	500	9400	10	1	29989494	3707	43.67	2.35	12	0.27	283.00	5255.00	15220	20230719	-18.79	10140	20230327	21.89	15220	-18.79	20230719	10140	21.89	20230327	15220	-18.79	20230719	10140	21.89	20230327	2.45	N	033500	500	153 억	2172133	N	N	36	N	N
27	20231127	150425	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	12340	-40	5	-0.32	913893040	74051	95.00	12390	12490	12250	16090	8670	12380	12341.40	7.24	20267	12553	12466	12383	12296	12213	12425	12255	153	3710	500	9400	10	1	29989494	3701	43.60	2.35	12	0.25	283.00	5255.00	15220	20230719	-18.92	10140	20230327	21.70	15220	-18.92	20230719	10140	21.70	20230327	15220	-18.92	20230719	10140	21.70	20230327	2.45	N	033500	500	153 억	2172133	N	N	4	N	N
28	20231127	140429	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	12310	-70	5	-0.57	750925390	60815	78.02	12390	12490	12250	16090	8670	12380	12347.70	7.24	15240	12553	12466	12383	12296	12213	12425	12255	153	3710	500	9400	10	1	29989494	3692	43.50	2.34	12	0.20	283.00	5255.00	15220	20230719	-19.12	10140	20230327	21.40	15220	-19.12	20230719	10140	21.40	20230327	15220	-19.12	20230719	10140	21.40	20230327	2.45	N	033500	500	153 억	2172133	N	N	4	N	N
29	20231127	130427	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	12320	-60	5	-0.48	654624670	53005	68.00	12390	12490	12250	16090	8670	12380	12350.24	7.24	12964	12553	12466	12383	12296	12213	12425	12255	153	3710	500	9400	10	1	29989494	3695	43.53	2.34	12	0.18	283.00	5255.00	15220	20230719	-19.05	10140	20230327	21.50	15220	-19.05	20230719	10140	21.50	20230327	15220	-19.05	20230719	10140	21.50	20230327	2.45	N	033500	500	153 억	2172133	N	N	4	N	N
30	20231127	120428	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	12360	-20	5	-0.16	580927060	47031	60.34	12390	12490	12250	16090	8670	12380	12352.00	7.24	12241	12553	12466	12383	12296	12213	12425	12255	153	3710	500	9400	10	1	29989494	3707	43.67	2.35	12	0.16	283.00	5255.00	15220	20230719	-18.79	10140	20230327	21.89	15220	-18.79	20230719	10140	21.89	20230327	15220	-18.79	20230719	10140	21.89	20230327	2.45	N	033500	500	153 억	2172133	N	N	4	N	N
31	20231127	110422	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	12440	60	2	0.48	493994790	40013	51.33	12390	12490	12250	16090	8670	12380	12345.86	7.24	13069	12553	12466	12383	12296	12213	12425	12255	153	3710	500	9400	10	1	29989494	3731	43.96	2.37	12	0.13	283.00	5255.00	15220	20230719	-18.27	10140	20230327	22.68	15220	-18.27	20230719	10140	22.68	20230327	15220	-18.27	20230719	10140	22.68	20230327	2.45	N	033500	500	153 억	2172133	N	N	4	N	N
32	20231127	100421	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	12440	60	2	0.48	362215390	29436	37.77	12390	12440	12250	16090	8670	12380	12305.18	7.24	10576	12553	12466	12383	12296	12213	12425	12255	153	3710	500	9400	10	1	29989494	3731	43.96	2.37	12	0.10	283.00	5255.00	15220	20230719	-18.27	10140	20230327	22.68	15220	-18.27	20230719	10140	22.68	20230327	15220	-18.27	20230719	10140	22.68	20230327	2.45	N	033500	500	153 억	2172133	N	N	4	N	N
33	20231127	090422	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	12320	-60	5	-0.48	20698020	1674	2.15	12390	12390	12320	16090	8670	12380	12364.41	7.24	-1208	12553	12466	12383	12296	12213	12425	12255	153	3710	500	9400	10	1	29989494	3695	43.53	2.34	12	0.01	283.00	5255.00	15220	20230719	-19.05	10140	20230327	21.50	15220	-19.05	20230719	10140	21.50	20230327	15220	-19.05	20230719	10140	21.50	20230327	2.45	N	033500	500	153 억	2172133	N	N	4	N	N
34	20231124	160418	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	12380	-10	5	-0.08	963715590	77931	62.88	12450	12470	12300	16100	8680	12390	12366.21	7.16	20601	12723	12556	12463	12296	12203	12510	12250	153	3710	500	9410	10	1	29989494	3713	43.75	2.36	12	0.26	283.00	5255.00	15220	20230719	-18.66	10140	20230327	22.09	15220	-18.66	20230719	10140	22.09	20230327	15220	-18.66	20230719	10140	22.09	20230327	2.47	N	033500	500	153 억	2146345	N	N	4	N	N
35	20231124	150423	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	12380	-10	5	-0.08	932787150	75433	60.87	12450	12470	12300	16100	8680	12390	12365.77	7.16	20084	12723	12556	12463	12296	12203	12510	12250	153	3710	500	9410	10	1	29989494	3713	43.75	2.36	12	0.25	283.00	5255.00	15220	20230719	-18.66	10140	20230327	22.09	15220	-18.66	20230719	10140	22.09	20230327	15220	-18.66	20230719	10140	22.09	20230327	2.47	N	033500	500	153 억	2146345	N	N	8033	N	N
36	20231124	140425	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	12380	-10	5	-0.08	789385240	63842	51.51	12450	12470	12300	16100	8680	12390	12364.67	7.16	16235	12723	12556	12463	12296	12203	12510	12250	153	3710	500	9410	10	1	29989494	3713	43.75	2.36	12	0.21	283.00	5255.00	15220	20230719	-18.66	10140	20230327	22.09	15220	-18.66	20230719	10140	22.09	20230327	15220	-18.66	20230719	10140	22.09	20230327	2.47	N	033500	500	153 억	2146345	N	N	8033	N	N
37	20231124	130422	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	12440	50	2	0.40	731706570	59197	47.76	12450	12470	12300	16100	8680	12390	12360.53	7.16	14461	12723	12556	12463	12296	12203	12510	12250	153	3710	500	9410	10	1	29989494	3731	43.96	2.37	12	0.20	283.00	5255.00	15220	20230719	-18.27	10140	20230327	22.68	15220	-18.27	20230719	10140	22.68	20230327	15220	-18.27	20230719	10140	22.68	20230327	2.47	N	033500	500	153 억	2146345	N	N	8033	N	N
38	20231124	120425	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	12390	0	3	0.00	498935350	40459	32.65	12450	12450	12300	16100	8680	12390	12331.88	7.16	6720	12723	12556	12463	12296	12203	12510	12250	153	3710	500	9410	10	1	29989494	3716	43.78	2.36	12	0.13	283.00	5255.00	15220	20230719	-18.59	10140	20230327	22.19	15220	-18.59	20230719	10140	22.19	20230327	15220	-18.59	20230719	10140	22.19	20230327	2.47	N	033500	500	153 억	2146345	N	N	8033	N	N
39	20231124	110423	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	12330	-60	5	-0.48	423245160	34341	27.71	12450	12450	12300	16100	8680	12390	12324.78	7.16	3933	12723	12556	12463	12296	12203	12510	12250	153	3710	500	9410	10	1	29989494	3698	43.57	2.35	12	0.11	283.00	5255.00	15220	20230719	-18.99	10140	20230327	21.60	15220	-18.99	20230719	10140	21.60	20230327	15220	-18.99	20230719	10140	21.60	20230327	2.47	N	033500	500	153 억	2146345	N	N	8033	N	N
40	20231124	100421	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	12330	-60	5	-0.48	140483390	11379	9.18	12450	12450	12310	16100	8680	12390	12345.85	7.16	1377	12723	12556	12463	12296	12203	12510	12250	153	3710	500	9410	10	1	29989494	3698	43.57	2.35	12	0.04	283.00	5255.00	15220	20230719	-18.99	10140	20230327	21.60	15220	-18.99	20230719	10140	21.60	20230327	15220	-18.99	20230719	10140	21.60	20230327	2.47	N	033500	500	153 억	2146345	N	N	8033	N	N
41	20231124	090422	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	12410	20	2	0.16	17332270	1403	1.13	12450	12450	12310	16100	8680	12390	12353.72	7.16	-75	12723	12556	12463	12296	12203	12510	12250	153	3710	500	9410	10	1	29989494	3722	43.85	2.36	12	0.00	283.00	5255.00	15220	20230719	-18.46	10140	20230327	22.39	15220	-18.46	20230719	10140	22.39	20230327	15220	-18.46	20230719	10140	22.39	20230327	2.47	N	033500	500	153 억	2146345	N	N	8033	N	N
42	20231123	160416	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	12390	-130	5	-1.04	1541519530	123934	78.43	12560	12630	12370	16270	8770	12520	12438.24	7.14	-18807	12793	12656	12453	12316	12113	12725	12385	153	3750	500	9510	10	1	29989494	3716	43.78	2.36	12	0.41	283.00	5255.00	15220	20230719	-18.59	10140	20230327	22.19	15220	-18.59	20230719	10140	22.19	20230327	15220	-18.59	20230719	10140	22.19	20230327	2.46	N	033500	500	153 억	2142188	N	N	8033	N	N
43	20231123	150431	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	12450	-70	5	-0.56	1413138320	113587	71.88	12560	12630	12370	16270	8770	12520	12441.02	7.14	-21635	12793	12656	12453	12316	12113	12725	12385	153	3750	500	9510	10	1	29989494	3734	43.99	2.37	12	0.38	283.00	5255.00	15220	20230719	-18.20	10140	20230327	22.78	15220	-18.20	20230719	10140	22.78	20230327	15220	-18.20	20230719	10140	22.78	20230327	2.46	N	033500	500	153 억	2142188	N	N	328	N	N
44	20231123	140426	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	12470	-50	5	-0.40	1182124160	94975	60.10	12560	12630	12370	16270	8770	12520	12446.69	7.14	-23174	12793	12656	12453	12316	12113	12725	12385	153	3750	500	9510	10	1	29989494	3740	44.06	2.37	12	0.32	283.00	5255.00	15220	20230719	-18.07	10140	20230327	22.98	15220	-18.07	20230719	10140	22.98	20230327	15220	-18.07	20230719	10140	22.98	20230327	2.46	N	033500	500	153 억	2142188	N	N	328	N	N
45	20231123	130428	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	12380	-140	5	-1.12	985832930	79161	50.10	12560	12630	12380	16270	8770	12520	12453.52	7.14	-22110	12793	12656	12453	12316	12113	12725	12385	153	3750	500	9510	10	1	29989494	3713	43.75	2.36	12	0.26	283.00	5255.00	15220	20230719	-18.66	10140	20230327	22.09	15220	-18.66	20230719	10140	22.09	20230327	15220	-18.66	20230719	10140	22.09	20230327	2.46	N	033500	500	153 억	2142188	N	N	328	N	N
46	20231123	120422	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	12400	-120	5	-0.96	818955260	65694	41.57	12560	12630	12390	16270	8770	12520	12466.21	7.14	-19843	12793	12656	12453	12316	12113	12725	12385	153	3750	500	9510	10	1	29989494	3719	43.82	2.36	12	0.22	283.00	5255.00	15220	20230719	-18.53	10140	20230327	22.29	15220	-18.53	20230719	10140	22.29	20230327	15220	-18.53	20230719	10140	22.29	20230327	2.46	N	033500	500	153 억	2142188	N	N	328	N	N
47	20231123	110430	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	12440	-80	5	-0.64	685333320	54929	34.76	12560	12630	12390	16270	8770	12520	12476.71	7.14	-17264	12793	12656	12453	12316	12113	12725	12385	153	3750	500	9510	10	1	29989494	3731	43.96	2.37	12	0.18	283.00	5255.00	15220	20230719	-18.27	10140	20230327	22.68	15220	-18.27	20230719	10140	22.68	20230327	15220	-18.27	20230719	10140	22.68	20230327	2.46	N	033500	500	153 억	2142188	N	N	328	N	N
48	20231123	100423	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	12410	-110	5	-0.88	507099240	40585	25.68	12560	12630	12400	16270	8770	12520	12494.75	7.14	-13278	12793	12656	12453	12316	12113	12725	12385	153	3750	500	9510	10	1	29989494	3722	43.85	2.36	12	0.14	283.00	5255.00	15220	20230719	-18.46	10140	20230327	22.39	15220	-18.46	20230719	10140	22.39	20230327	15220	-18.46	20230719	10140	22.39	20230327	2.46	N	033500	500	153 억	2142188	N	N	328	N	N
49	20231123	090419	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	12470	-50	5	-0.40	62864290	5015	3.17	12560	12560	12470	16270	8770	12520	12535.25	7.14	-3493	12793	12656	12453	12316	12113	12725	12385	153	3750	500	9510	10	1	29989494	3740	44.06	2.37	12	0.02	283.00	5255.00	15220	20230719	-18.07	10140	20230327	22.98	15220	-18.07	20230719	10140	22.98	20230327	15220	-18.07	20230719	10140	22.98	20230327	2.46	N	033500	500	153 억	2142188	N	N	328	N	N
50	20231122	160408	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	12520	160	2	1.29	1973207960	157726	86.31	12340	12590	12250	16060	8660	12360	12510.33	7.10	11560	12680	12520	12370	12210	12060	12445	12135	153	3700	500	9390	10	1	29989494	3755	44.24	2.38	12	0.53	283.00	5255.00	15220	20230719	-17.74	10140	20230327	23.47	15220	-17.74	20230719	10140	23.47	20230327	15220	-17.74	20230719	10140	23.47	20230327	2.56	N	033500	500	153 억	2130331	N	N	328	N	N
51	20231122	150417	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	12520	160	2	1.29	1848937350	147805	80.88	12340	12590	12250	16060	8660	12360	12509.30	7.10	9418	12680	12520	12370	12210	12060	12445	12135	153	3700	500	9390	10	1	29989494	3755	44.24	2.38	12	0.49	283.00	5255.00	15220	20230719	-17.74	10140	20230327	23.47	15220	-17.74	20230719	10140	23.47	20230327	15220	-17.74	20230719	10140	23.47	20230327	2.56	N	033500	500	153 억	2130331	N	N	783	N	N
52	20231122	140411	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	12530	170	2	1.38	1663788030	133027	72.79	12340	12590	12250	16060	8660	12360	12507.15	7.10	8071	12680	12520	12370	12210	12060	12445	12135	153	3700	500	9390	10	1	29989494	3758	44.28	2.38	12	0.44	283.00	5255.00	15220	20230719	-17.67	10140	20230327	23.57	15220	-17.67	20230719	10140	23.57	20230327	15220	-17.67	20230719	10140	23.57	20230327	2.56	N	033500	500	153 억	2130331	N	N	783	N	N
53	20231122	130426	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	12530	170	2	1.38	1470594470	117611	64.36	12340	12590	12250	16060	8660	12360	12503.89	7.10	6533	12680	12520	12370	12210	12060	12445	12135	153	3700	500	9390	10	1	29989494	3758	44.28	2.38	12	0.39	283.00	5255.00	15220	20230719	-17.67	10140	20230327	23.57	15220	-17.67	20230719	10140	23.57	20230327	15220	-17.67	20230719	10140	23.57	20230327	2.56	N	033500	500	153 억	2130331	N	N	783	N	N
54	20231122	120428	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	12510	150	2	1.21	1271887260	101747	55.68	12340	12590	12250	16060	8660	12360	12500.49	7.10	8351	12680	12520	12370	12210	12060	12445	12135	153	3700	500	9390	10	1	29989494	3752	44.20	2.38	12	0.34	283.00	5255.00	15220	20230719	-17.81	10140	20230327	23.37	15220	-17.81	20230719	10140	23.37	20230327	15220	-17.81	20230719	10140	23.37	20230327	2.56	N	033500	500	153 억	2130331	N	N	783	N	N
55	20231122	110442	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	12480	120	2	0.97	1095313350	87626	47.95	12340	12590	12250	16060	8660	12360	12499.87	7.10	7387	12680	12520	12370	12210	12060	12445	12135	153	3700	500	9390	10	1	29989494	3743	44.10	2.37	12	0.29	283.00	5255.00	15220	20230719	-18.00	10140	20230327	23.08	15220	-18.00	20230719	10140	23.08	20230327	15220	-18.00	20230719	10140	23.08	20230327	2.56	N	033500	500	153 억	2130331	N	N	783	N	N
56	20231122	100432	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	12480	120	2	0.97	761956880	60961	33.36	12340	12590	12250	16060	8660	12360	12499.09	7.10	-688	12680	12520	12370	12210	12060	12445	12135	153	3700	500	9390	10	1	29989494	3743	44.10	2.37	12	0.20	283.00	5255.00	15220	20230719	-18.00	10140	20230327	23.08	15220	-18.00	20230719	10140	23.08	20230327	15220	-18.00	20230719	10140	23.08	20230327	2.56	N	033500	500	153 억	2130331	N	N	783	N	N
57	20231122	090410	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	12300	-60	5	-0.49	63924470	5199	2.84	12340	12340	12250	16060	8660	12360	12295.53	7.10	-4010	12680	12520	12370	12210	12060	12445	12135	153	3700	500	9390	10	1	29989494	3689	43.46	2.34	12	0.02	283.00	5255.00	15220	20230719	-19.19	10140	20230327	21.30	15220	-19.19	20230719	10140	21.30	20230327	15220	-19.19	20230719	10140	21.30	20230327	2.56	N	033500	500	153 억	2130331	N	N	783	N	N
58	20231121	160414	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	12360	-40	5	-0.32	2265176940	182694	59.10	12480	12530	12220	16120	8680	12400	12398.83	7.17	-22806	12766	12582	12256	12072	11746	12675	12165	153	3720	500	9420	10	1	29989494	3707	43.67	2.35	12	0.61	283.00	5255.00	15220	20230719	-18.79	10140	20230327	21.89	15220	-18.79	20230719	10140	21.89	20230327	15220	-18.79	20230719	10140	21.89	20230327	2.57	N	033500	500	153 억	2149970	N	N	783	N	N
59	20231121	150415	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	12390	-10	5	-0.08	2193903330	176928	57.23	12480	12530	12220	16120	8680	12400	12399.98	7.17	-20718	12766	12582	12256	12072	11746	12675	12165	153	3720	500	9420	10	1	29989494	3716	43.78	2.36	12	0.59	283.00	5255.00	15220	20230719	-18.59	10140	20230327	22.19	15220	-18.59	20230719	10140	22.19	20230327	15220	-18.59	20230719	10140	22.19	20230327	2.57	N	033500	500	153 억	2149970	N	N	272	N	N
60	20231121	140408	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	12380	-20	5	-0.16	1667525760	134135	43.39	12480	12530	12300	16120	8680	12400	12431.70	7.17	-9658	12766	12582	12256	12072	11746	12675	12165	153	3720	500	9420	10	1	29989494	3713	43.75	2.36	12	0.45	283.00	5255.00	15220	20230719	-18.66	10140	20230327	22.09	15220	-18.66	20230719	10140	22.09	20230327	15220	-18.66	20230719	10140	22.09	20230327	2.57	N	033500	500	153 억	2149970	N	N	272	N	N
61	20231121	130408	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	12420	20	2	0.16	1573355670	126543	40.94	12480	12530	12300	16120	8680	12400	12433.37	7.17	-6551	12766	12582	12256	12072	11746	12675	12165	153	3720	500	9420	10	1	29989494	3725	43.89	2.36	12	0.42	283.00	5255.00	15220	20230719	-18.40	10140	20230327	22.49	15220	-18.40	20230719	10140	22.49	20230327	15220	-18.40	20230719	10140	22.49	20230327	2.57	N	033500	500	153 억	2149970	N	N	272	N	N
62	20231121	120407	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	12370	-30	5	-0.24	1474591360	118580	38.36	12480	12530	12300	16120	8680	12400	12435.41	7.17	-4781	12766	12582	12256	12072	11746	12675	12165	153	3720	500	9420	10	1	29989494	3710	43.71	2.35	12	0.40	283.00	5255.00	15220	20230719	-18.73	10140	20230327	21.99	15220	-18.73	20230719	10140	21.99	20230327	15220	-18.73	20230719	10140	21.99	20230327	2.57	N	033500	500	153 억	2149970	N	N	272	N	N
63	20231121	110407	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	12470	70	2	0.56	1296285990	104239	33.72	12480	12530	12300	16120	8680	12400	12435.71	7.17	-2306	12766	12582	12256	12072	11746	12675	12165	153	3720	500	9420	10	1	29989494	3740	44.06	2.37	12	0.35	283.00	5255.00	15220	20230719	-18.07	10140	20230327	22.98	15220	-18.07	20230719	10140	22.98	20230327	15220	-18.07	20230719	10140	22.98	20230327	2.57	N	033500	500	153 억	2149970	N	N	272	N	N
64	20231121	100358	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	12410	10	2	0.08	586338340	47283	15.30	12480	12480	12300	16120	8680	12400	12400.62	7.17	-8722	12766	12582	12256	12072	11746	12675	12165	153	3720	500	9420	10	1	29989494	3722	43.85	2.36	12	0.16	283.00	5255.00	15220	20230719	-18.46	10140	20230327	22.39	15220	-18.46	20230719	10140	22.39	20230327	15220	-18.46	20230719	10140	22.39	20230327	2.57	N	033500	500	153 억	2149970	N	N	272	N	N
65	20231121	090403	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	12350	-50	5	-0.40	82307790	6636	2.15	12480	12480	12300	16120	8680	12400	12403.22	7.17	-3867	12766	12582	12256	12072	11746	12675	12165	153	3720	500	9420	10	1	29989494	3704	43.64	2.35	12	0.02	283.00	5255.00	15220	20230719	-18.86	10140	20230327	21.79	15220	-18.86	20230719	10140	21.79	20230327	15220	-18.86	20230719	10140	21.79	20230327	2.57	N	033500	500	153 억	2149970	N	N	272	N	N
66	20231120	160405	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	12400	470	2	3.94	3804268020	308844	504.38	11970	12440	11930	15500	8360	11930	12317.76	7.08	-8154	12216	12072	11976	11832	11736	12025	11785	153	3570	500	9060	10	1	29989494	3719	43.82	2.36	12	1.03	283.00	5255.00	15220	20230719	-18.53	10140	20230327	22.29	15220	-18.53	20230719	10140	22.29	20230327	15220	-18.53	20230719	10140	22.29	20230327	2.55	N	033500	500	153 억	2123258	N	N	272	N	N
67	20231120	150407	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	12420	490	2	4.11	3491510710	283643	463.23	11970	12420	11930	15500	8360	11930	12309.53	7.08	-4888	12216	12072	11976	11832	11736	12025	11785	153	3570	500	9060	10	1	29989494	3725	43.89	2.36	12	0.95	283.00	5255.00	15220	20230719	-18.40	10140	20230327	22.49	15220	-18.40	20230719	10140	22.49	20230327	15220	-18.40	20230719	10140	22.49	20230327	2.55	N	033500	500	153 억	2123258	N	N	0	N	N
68	20231120	140408	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	12360	430	2	3.60	2990287360	243176	397.14	11970	12390	11930	15500	8360	11930	12296.80	7.08	-1637	12216	12072	11976	11832	11736	12025	11785	153	3570	500	9060	10	1	29989494	3707	43.67	2.35	12	0.81	283.00	5255.00	15220	20230719	-18.79	10140	20230327	21.89	15220	-18.79	20230719	10140	21.89	20230327	15220	-18.79	20230719	10140	21.89	20230327	2.55	N	033500	500	153 억	2123258	N	N	0	N	N
69	20231120	130405	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	12370	440	2	3.69	2538932800	206636	337.46	11970	12390	11930	15500	8360	11930	12286.98	7.08	16310	12216	12072	11976	11832	11736	12025	11785	153	3570	500	9060	10	1	29989494	3710	43.71	2.35	12	0.69	283.00	5255.00	15220	20230719	-18.73	10140	20230327	21.99	15220	-18.73	20230719	10140	21.99	20230327	15220	-18.73	20230719	10140	21.99	20230327	2.55	N	033500	500	153 억	2123258	N	N	0	N	N
70	20231120	120405	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	12300	370	2	3.10	2251856460	183345	299.43	11970	12390	11930	15500	8360	11930	12282.07	7.08	19474	12216	12072	11976	11832	11736	12025	11785	153	3570	500	9060	10	1	29989494	3689	43.46	2.34	12	0.61	283.00	5255.00	15220	20230719	-19.19	10140	20230327	21.30	15220	-19.19	20230719	10140	21.30	20230327	15220	-19.19	20230719	10140	21.30	20230327	2.55	N	033500	500	153 억	2123258	N	N	0	N	N
71	20231120	110404	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	12330	400	2	3.35	1732233230	141226	230.64	11970	12390	11930	15500	8360	11930	12265.68	7.08	23786	12216	12072	11976	11832	11736	12025	11785	153	3570	500	9060	10	1	29989494	3698	43.57	2.35	12	0.47	283.00	5255.00	15220	20230719	-18.99	10140	20230327	21.60	15220	-18.99	20230719	10140	21.60	20230327	15220	-18.99	20230719	10140	21.60	20230327	2.55	N	033500	500	153 억	2123258	N	N	0	N	N
72	20231120	100404	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	12320	390	2	3.27	1518322480	123850	202.26	11970	12390	11930	15500	8360	11930	12259.37	7.08	24508	12216	12072	11976	11832	11736	12025	11785	153	3570	500	9060	10	1	29989494	3695	43.53	2.34	12	0.41	283.00	5255.00	15220	20230719	-19.05	10140	20230327	21.50	15220	-19.05	20230719	10140	21.50	20230327	15220	-19.05	20230719	10140	21.50	20230327	2.55	N	033500	500	153 억	2123258	N	N	0	N	N
73	20231120	090407	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	12110	180	2	1.51	147217890	12219	19.96	11970	12110	11930	15500	8360	11930	12048.28	7.08	1912	12216	12072	11976	11832	11736	12025	11785	153	3570	500	9060	10	1	29989494	3632	42.79	2.30	12	0.04	283.00	5255.00	15220	20230719	-20.43	10140	20230327	19.43	15220	-20.43	20230719	10140	19.43	20230327	15220	-20.43	20230719	10140	19.43	20230327	2.55	N	033500	500	153 억	2123258	N	N	0	N	N
74	20231117	160414	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	11930	-80	5	-0.67	730847590	61129	32.45	12010	12120	11880	15610	8410	12010	11955.84	7.12	-10300	12156	12082	11976	11902	11796	12030	11850	153	3600	500	9120	10	1	29989494	3578	42.16	2.27	12	0.20	283.00	5255.00	15220	20230719	-21.62	10140	20230327	17.65	15220	-21.62	20230719	10140	17.65	20230327	15220	-21.62	20230719	10140	17.65	20230327	2.47	N	033500	500	153 억	2134188	N	N	2	N	N
75	20231117	150416	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	11940	-70	5	-0.58	652225310	54539	28.95	12010	12120	11880	15610	8410	12010	11958.88	7.12	-9805	12156	12082	11976	11902	11796	12030	11850	153	3600	500	9120	10	1	29989494	3581	42.19	2.27	12	0.18	283.00	5255.00	15220	20230719	-21.55	10140	20230327	17.75	15220	-21.55	20230719	10140	17.75	20230327	15220	-21.55	20230719	10140	17.75	20230327	2.47	N	033500	500	153 억	2134188	N	N	2	N	N
76	20231117	140416	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	11960	-50	5	-0.42	534489510	44673	23.72	12010	12120	11880	15610	8410	12010	11964.49	7.12	-7199	12156	12082	11976	11902	11796	12030	11850	153	3600	500	9120	10	1	29989494	3587	42.26	2.28	12	0.15	283.00	5255.00	15220	20230719	-21.42	10140	20230327	17.95	15220	-21.42	20230719	10140	17.95	20230327	15220	-21.42	20230719	10140	17.95	20230327	2.47	N	033500	500	153 억	2134188	N	N	2	N	N
77	20231117	130413	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	12000	-10	5	-0.08	437126730	36528	19.39	12010	12120	11880	15610	8410	12010	11966.89	7.12	-7396	12156	12082	11976	11902	11796	12030	11850	153	3600	500	9120	10	1	29989494	3599	42.40	2.28	12	0.12	283.00	5255.00	15220	20230719	-21.16	10140	20230327	18.34	15220	-21.16	20230719	10140	18.34	20230327	15220	-21.16	20230719	10140	18.34	20230327	2.47	N	033500	500	153 억	2134188	N	N	2	N	N
78	20231117	120414	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	12000	-10	5	-0.08	342277810	28617	15.19	12010	12120	11880	15610	8410	12010	11960.65	7.12	-8270	12156	12082	11976	11902	11796	12030	11850	153	3600	500	9120	10	1	29989494	3599	42.40	2.28	12	0.10	283.00	5255.00	15220	20230719	-21.16	10140	20230327	18.34	15220	-21.16	20230719	10140	18.34	20230327	15220	-21.16	20230719	10140	18.34	20230327	2.47	N	033500	500	153 억	2134188	N	N	2	N	N
79	20231117	110415	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	11960	-50	5	-0.42	243112320	20333	10.79	12010	12120	11880	15610	8410	12010	11956.54	7.12	-8743	12156	12082	11976	11902	11796	12030	11850	153	3600	500	9120	10	1	29989494	3587	42.26	2.28	12	0.07	283.00	5255.00	15220	20230719	-21.42	10140	20230327	17.95	15220	-21.42	20230719	10140	17.95	20230327	15220	-21.42	20230719	10140	17.95	20230327	2.47	N	033500	500	153 억	2134188	N	N	2	N	N
80	20231117	100414	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	11990	-20	5	-0.17	170326400	14255	7.57	12010	12120	11880	15610	8410	12010	11948.54	7.12	-7010	12156	12082	11976	11902	11796	12030	11850	153	3600	500	9120	10	1	29989494	3596	42.37	2.28	12	0.05	283.00	5255.00	15220	20230719	-21.22	10140	20230327	18.24	15220	-21.22	20230719	10140	18.24	20230327	15220	-21.22	20230719	10140	18.24	20230327	2.47	N	033500	500	153 억	2134188	N	N	2	N	N
81	20231117	090415	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	12000	-10	5	-0.08	38927670	3241	1.72	12010	12120	11950	15610	8410	12010	12011.01	7.12	-1540	12156	12082	11976	11902	11796	12030	11850	153	3600	500	9120	10	1	29989494	3599	42.40	2.28	12	0.01	283.00	5255.00	15220	20230719	-21.16	10140	20230327	18.34	15220	-21.16	20230719	10140	18.34	20230327	15220	-21.16	20230719	10140	18.34	20230327	2.47	N	033500	500	153 억	2134188	N	N	2	N	N
82	20231116	160413	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	12000	10	2	0.08	2178041830	182470	119.50	12050	12050	11870	15580	8400	11990	11936.44	7.02	32944	12170	12080	11950	11860	11730	12125	11905	153	3590	500	9110	10	1	29989494	3599	42.40	2.28	12	0.61	283.00	5255.00	15220	20230719	-21.16	10140	20230327	18.34	15220	-21.16	20230719	10140	18.34	20230327	15220	-21.16	20230719	10140	18.34	20230327	2.50	N	033500	500	153 억	2105673	N	N	0	N	N
83	20231116	150413	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	11970	-20	5	-0.17	1792885280	150241	98.39	12050	12050	11870	15580	8400	11990	11933.40	7.02	26268	12170	12080	11950	11860	11730	12125	11905	153	3590	500	9110	10	1	29989494	3590	42.30	2.28	12	0.50	283.00	5255.00	15220	20230719	-21.35	10140	20230327	18.05	15220	-21.35	20230719	10140	18.05	20230327	15220	-21.35	20230719	10140	18.05	20230327	2.50	N	033500	500	153 억	2105673	N	N	0	N	N
84	20231116	140405	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	11930	-60	5	-0.50	1400916930	117414	76.90	12050	12050	11870	15580	8400	11990	11931.43	7.02	17294	12170	12080	11950	11860	11730	12125	11905	153	3590	500	9110	10	1	29989494	3578	42.16	2.27	12	0.39	283.00	5255.00	15220	20230719	-21.62	10140	20230327	17.65	15220	-21.62	20230719	10140	17.65	20230327	15220	-21.62	20230719	10140	17.65	20230327	2.50	N	033500	500	153 억	2105673	N	N	0	N	N
85	20231116	130413	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	11900	-90	5	-0.75	675633930	56502	37.00	12050	12050	11870	15580	8400	11990	11957.70	7.02	4082	12170	12080	11950	11860	11730	12125	11905	153	3590	500	9110	10	1	29989494	3569	42.05	2.26	12	0.19	283.00	5255.00	15220	20230719	-21.81	10140	20230327	17.36	15220	-21.81	20230719	10140	17.36	20230327	15220	-21.81	20230719	10140	17.36	20230327	2.50	N	033500	500	153 억	2105673	N	N	0	N	N
86	20231116	120414	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	11940	-50	5	-0.42	552392260	46150	30.22	12050	12050	11900	15580	8400	11990	11969.50	7.02	2781	12170	12080	11950	11860	11730	12125	11905	153	3590	500	9110	10	1	29989494	3581	42.19	2.27	12	0.15	283.00	5255.00	15220	20230719	-21.55	10140	20230327	17.75	15220	-21.55	20230719	10140	17.75	20230327	15220	-21.55	20230719	10140	17.75	20230327	2.50	N	033500	500	153 억	2105673	N	N	0	N	N
87	20231116	110411	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	11910	-80	5	-0.67	312284080	26033	17.05	12050	12050	11900	15580	8400	11990	11995.70	7.02	-9548	12170	12080	11950	11860	11730	12125	11905	153	3590	500	9110	10	1	29989494	3572	42.08	2.27	12	0.09	283.00	5255.00	15220	20230719	-21.75	10140	20230327	17.46	15220	-21.75	20230719	10140	17.46	20230327	15220	-21.75	20230719	10140	17.46	20230327	2.50	N	033500	500	153 억	2105673	N	N	0	N	N
88	20231116	100411	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	11930	-60	5	-0.50	67235120	5592	3.66	12050	12050	11900	15580	8400	11990	12023.45	7.02	-2488	12170	12080	11950	11860	11730	12125	11905	153	3590	500	9110	10	1	29989494	3578	42.16	2.27	12	0.02	283.00	5255.00	15220	20230719	-21.62	10140	20230327	17.65	15220	-21.62	20230719	10140	17.65	20230327	15220	-21.62	20230719	10140	17.65	20230327	2.50	N	033500	500	153 억	2105673	N	N	0	N	N
89	20231116	090410	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	11990	0	3	0.00	0	0	0.00	0	0	0	15580	8400	11990	0.00	7.02	0	12170	12080	11950	11860	11730	12125	11905	153	3590	500	9110	10	1	29989494	3596	42.37	2.28	12	0.00	283.00	5255.00	15220	20230719	-21.22	10140	20230327	18.24	15220	-21.22	20230719	10140	18.24	20230327	15220	-21.22	20230719	10140	18.24	20230327	2.50	N	033500	500	153 억	2105673	N	N	0	N	N
90	20231115	160349	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	11990	250	2	2.13	1806070860	151167	326.79	11950	12040	11820	15260	8220	11740	11947.45	7.02	238	11833	11786	11713	11666	11593	11810	11690	153	3520	500	8920	10	1	29989494	3596	42.37	2.28	12	0.50	283.00	5255.00	15220	20230719	-21.22	10140	20230327	18.24	15220	-21.22	20230719	10140	18.24	20230327	15220	-21.22	20230719	10140	18.24	20230327	2.53	N	033500	500	153 억	2106366	N	N	50	N	N
91	20231115	150416	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	11930	190	2	1.62	1704265410	142663	308.41	11950	12040	11820	15260	8220	11740	11946.09	7.02	481	11833	11786	11713	11666	11593	11810	11690	153	3520	500	8920	10	1	29989494	3578	42.16	2.27	12	0.48	283.00	5255.00	15220	20230719	-21.62	10140	20230327	17.65	15220	-21.62	20230719	10140	17.65	20230327	15220	-21.62	20230719	10140	17.65	20230327	2.53	N	033500	500	153 억	2106366	N	N	50	N	N
92	20231115	140418	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	11940	200	2	1.70	1521667230	127361	275.33	11950	12040	11820	15260	8220	11740	11947.67	7.02	7114	11833	11786	11713	11666	11593	11810	11690	153	3520	500	8920	10	1	29989494	3581	42.19	2.27	12	0.42	283.00	5255.00	15220	20230719	-21.55	10140	20230327	17.75	15220	-21.55	20230719	10140	17.75	20230327	15220	-21.55	20230719	10140	17.75	20230327	2.53	N	033500	500	153 억	2106366	N	N	50	N	N
93	20231115	130418	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	11880	140	2	1.19	1394671610	116691	252.26	11950	12040	11820	15260	8220	11740	11951.84	7.02	9286	11833	11786	11713	11666	11593	11810	11690	153	3520	500	8920	10	1	29989494	3563	41.98	2.26	12	0.39	283.00	5255.00	15220	20230719	-21.94	10140	20230327	17.16	15220	-21.94	20230719	10140	17.16	20230327	15220	-21.94	20230719	10140	17.16	20230327	2.53	N	033500	500	153 억	2106366	N	N	50	N	N
94	20231115	120419	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	11850	110	2	0.94	1302701210	108939	235.50	11950	12040	11820	15260	8220	11740	11958.08	7.02	9746	11833	11786	11713	11666	11593	11810	11690	153	3520	500	8920	10	1	29989494	3554	41.87	2.25	12	0.36	283.00	5255.00	15220	20230719	-22.14	10140	20230327	16.86	15220	-22.14	20230719	10140	16.86	20230327	15220	-22.14	20230719	10140	16.86	20230327	2.53	N	033500	500	153 억	2106366	N	N	50	N	N
95	20231115	110420	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	11940	200	2	1.70	1093182040	91297	197.36	11950	12040	11820	15260	8220	11740	11973.91	7.02	9520	11833	11786	11713	11666	11593	11810	11690	153	3520	500	8920	10	1	29989494	3581	42.19	2.27	12	0.30	283.00	5255.00	15220	20230719	-21.55	10140	20230327	17.75	15220	-21.55	20230719	10140	17.75	20230327	15220	-21.55	20230719	10140	17.75	20230327	2.53	N	033500	500	153 억	2106366	N	N	50	N	N
96	20231115	100419	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	11980	240	2	2.04	547315980	45743	98.89	11950	12040	11820	15260	8220	11740	11965.02	7.02	1632	11833	11786	11713	11666	11593	11810	11690	153	3520	500	8920	10	1	29989494	3593	42.33	2.28	12	0.15	283.00	5255.00	15220	20230719	-21.29	10140	20230327	18.15	15220	-21.29	20230719	10140	18.15	20230327	15220	-21.29	20230719	10140	18.15	20230327	2.53	N	033500	500	153 억	2106366	N	N	50	N	N
97	20231115	090414	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	11900	160	2	1.36	86564310	7260	15.69	11950	11950	11820	15260	8220	11740	11923.46	7.02	-2831	11833	11786	11713	11666	11593	11810	11690	153	3520	500	8920	10	1	29989494	3569	42.05	2.26	12	0.02	283.00	5255.00	15220	20230719	-21.81	10140	20230327	17.36	15220	-21.81	20230719	10140	17.36	20230327	15220	-21.81	20230719	10140	17.36	20230327	2.53	N	033500	500	153 억	2106366	N	N	50	N	N
98	20231114	160411	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	11740	150	2	1.29	511302220	43667	76.89	11650	11760	11640	15060	8120	11590	11709.12	7.04	-2516	11903	11746	11643	11486	11383	11695	11435	153	3470	500	8800	10	1	29989494	3521	41.48	2.23	12	0.15	283.00	5255.00	15220	20230719	-22.86	10140	20230327	15.78	15220	-22.86	20230719	10140	15.78	20230327	15220	-22.86	20230719	10140	15.78	20230327	2.54	N	033500	500	153 억	2111745	N	N	50	N	N
99	20231114	150412	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	11720	130	2	1.12	459694620	39267	69.14	11650	11760	11640	15060	8120	11590	11706.89	7.04	-2957	11903	11746	11643	11486	11383	11695	11435	153	3470	500	8800	10	1	29989494	3515	41.41	2.23	12	0.13	283.00	5255.00	15220	20230719	-23.00	10140	20230327	15.58	15220	-23.00	20230719	10140	15.58	20230327	15220	-23.00	20230719	10140	15.58	20230327	2.54	N	033500	500	153 억	2111745	N	N	0	N	N
100	20231114	140411	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	11720	130	2	1.12	379515750	32423	57.09	11650	11760	11640	15060	8120	11590	11705.14	7.04	-1721	11903	11746	11643	11486	11383	11695	11435	153	3470	500	8800	10	1	29989494	3515	41.41	2.23	12	0.11	283.00	5255.00	15220	20230719	-23.00	10140	20230327	15.58	15220	-23.00	20230719	10140	15.58	20230327	15220	-23.00	20230719	10140	15.58	20230327	2.54	N	033500	500	153 억	2111745	N	N	0	N	N
101	20231114	130413	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	11730	140	2	1.21	306390550	26183	46.10	11650	11760	11640	15060	8120	11590	11701.89	7.04	-1936	11903	11746	11643	11486	11383	11695	11435	153	3470	500	8800	10	1	29989494	3518	41.45	2.23	12	0.09	283.00	5255.00	15220	20230719	-22.93	10140	20230327	15.68	15220	-22.93	20230719	10140	15.68	20230327	15220	-22.93	20230719	10140	15.68	20230327	2.54	N	033500	500	153 억	2111745	N	N	0	N	N
102	20231114	120413	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	11720	130	2	1.12	214007700	18291	32.21	11650	11760	11640	15060	8120	11590	11700.16	7.04	-198	11903	11746	11643	11486	11383	11695	11435	153	3470	500	8800	10	1	29989494	3515	41.41	2.23	12	0.06	283.00	5255.00	15220	20230719	-23.00	10140	20230327	15.58	15220	-23.00	20230719	10140	15.58	20230327	15220	-23.00	20230719	10140	15.58	20230327	2.54	N	033500	500	153 억	2111745	N	N	0	N	N
103	20231114	110417	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	11760	170	2	1.47	178405450	15254	26.86	11650	11760	11640	15060	8120	11590	11695.65	7.04	106	11903	11746	11643	11486	11383	11695	11435	153	3470	500	8800	10	1	29989494	3527	41.55	2.24	12	0.05	283.00	5255.00	15220	20230719	-22.73	10140	20230327	15.98	15220	-22.73	20230719	10140	15.98	20230327	15220	-22.73	20230719	10140	15.98	20230327	2.54	N	033500	500	153 억	2111745	N	N	0	N	N
104	20231114	100413	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	11680	90	2	0.78	106824920	9154	16.12	11650	11720	11640	15060	8120	11590	11669.75	7.04	-21	11903	11746	11643	11486	11383	11695	11435	153	3470	500	8800	10	1	29989494	3503	41.27	2.22	12	0.03	283.00	5255.00	15220	20230719	-23.26	10140	20230327	15.19	15220	-23.26	20230719	10140	15.19	20230327	15220	-23.26	20230719	10140	15.19	20230327	2.54	N	033500	500	153 억	2111745	N	N	0	N	N
105	20231114	090409	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	11680	90	2	0.78	5534550	475	0.84	11650	11710	11650	15060	8120	11590	11651.68	7.04	-47	11903	11746	11643	11486	11383	11695	11435	153	3470	500	8800	10	1	29989494	3503	41.27	2.22	12	0.00	283.00	5255.00	15220	20230719	-23.26	10140	20230327	15.19	15220	-23.26	20230719	10140	15.19	20230327	15220	-23.26	20230719	10140	15.19	20230327	2.54	N	033500	500	153 억	2111745	N	N	0	N	N
106	20231113	160408	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	11590	50	2	0.43	656403980	56406	70.45	11650	11800	11540	15000	8080	11540	11637.14	7.05	-3464	11880	11710	11550	11380	11220	11795	11465	153	3460	500	8770	10	1	29989494	3476	40.95	2.21	12	0.19	283.00	5255.00	15220	20230719	-23.85	10140	20230327	14.30	15220	-23.85	20230719	10140	14.30	20230327	15220	-23.85	20230719	10140	14.30	20230327	2.50	N	033500	500	153 억	2114542	N	N	161	N	N
107	20231113	150406	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	11570	30	2	0.26	620827460	53335	66.62	11650	11800	11540	15000	8080	11540	11640.15	7.05	-2598	11880	11710	11550	11380	11220	11795	11465	153	3460	500	8770	10	1	29989494	3470	40.88	2.20	12	0.18	283.00	5255.00	15220	20230719	-23.98	10140	20230327	14.10	15220	-23.98	20230719	10140	14.10	20230327	15220	-23.98	20230719	10140	14.10	20230327	2.50	N	033500	500	153 억	2114542	N	N	161	N	N
108	20231113	140404	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	11720	180	2	1.56	493893900	42430	53.00	11650	11770	11540	15000	8080	11540	11640.21	7.05	-1193	11880	11710	11550	11380	11220	11795	11465	153	3460	500	8770	10	1	29989494	3515	41.41	2.23	12	0.14	283.00	5255.00	15220	20230719	-23.00	10140	20230327	15.58	15220	-23.00	20230719	10140	15.58	20230327	15220	-23.00	20230719	10140	15.58	20230327	2.50	N	033500	500	153 억	2114542	N	N	161	N	N
109	20231113	130404	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	11610	70	2	0.61	409726640	35215	43.98	11650	11760	11540	15000	8080	11540	11635.00	7.05	62	11880	11710	11550	11380	11220	11795	11465	153	3460	500	8770	10	1	29989494	3482	41.02	2.21	12	0.12	283.00	5255.00	15220	20230719	-23.72	10140	20230327	14.50	15220	-23.72	20230719	10140	14.50	20230327	15220	-23.72	20230719	10140	14.50	20230327	2.50	N	033500	500	153 억	2114542	N	N	161	N	N
110	20231113	120404	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	11580	40	2	0.35	385397910	33114	41.36	11650	11760	11540	15000	8080	11540	11638.52	7.05	253	11880	11710	11550	11380	11220	11795	11465	153	3460	500	8770	10	1	29989494	3473	40.92	2.20	12	0.11	283.00	5255.00	15220	20230719	-23.92	10140	20230327	14.20	15220	-23.92	20230719	10140	14.20	20230327	15220	-23.92	20230719	10140	14.20	20230327	2.50	N	033500	500	153 억	2114542	N	N	161	N	N
111	20231113	110403	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	11630	90	2	0.78	283296770	24307	30.36	11650	11760	11590	15000	8080	11540	11654.95	7.05	2942	11880	11710	11550	11380	11220	11795	11465	153	3460	500	8770	10	1	29989494	3488	41.10	2.21	12	0.08	283.00	5255.00	15220	20230719	-23.59	10140	20230327	14.69	15220	-23.59	20230719	10140	14.69	20230327	15220	-23.59	20230719	10140	14.69	20230327	2.50	N	033500	500	153 억	2114542	N	N	161	N	N
112	20231113	100402	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	11740	200	2	1.73	166827130	14311	17.87	11650	11740	11590	15000	8080	11540	11657.27	7.05	2455	11880	11710	11550	11380	11220	11795	11465	153	3460	500	8770	10	1	29989494	3521	41.48	2.23	12	0.05	283.00	5255.00	15220	20230719	-22.86	10140	20230327	15.78	15220	-22.86	20230719	10140	15.78	20230327	15220	-22.86	20230719	10140	15.78	20230327	2.50	N	033500	500	153 억	2114542	N	N	161	N	N
113	20231113	090405	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	11680	140	2	1.21	27357530	2345	2.93	11650	11720	11600	15000	8080	11540	11666.32	7.05	31	11880	11710	11550	11380	11220	11795	11465	153	3460	500	8770	10	1	29989494	3503	41.27	2.22	12	0.01	283.00	5255.00	15220	20230719	-23.26	10140	20230327	15.19	15220	-23.26	20230719	10140	15.19	20230327	15220	-23.26	20230719	10140	15.19	20230327	2.50	N	033500	500	153 억	2114542	N	N	161	N	N
114	20231110	160422	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	11540	-20	5	-0.17	916959360	79411	39.09	11470	11720	11390	15020	8100	11560	11547.06	7.09	-8869	11993	11776	11653	11436	11313	11715	11375	153	3460	500	8780	10	1	29989494	3461	40.78	2.20	12	0.26	283.00	5255.00	15220	20230719	-24.18	10140	20230327	13.81	15220	-24.18	20230719	10140	13.81	20230327	15220	-24.18	20230719	10140	13.81	20230327	2.47	N	033500	500	153 억	2125791	N	N	161	N	N
115	20231110	150411	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	11540	-20	5	-0.17	807928890	69975	34.44	11470	11720	11390	15020	8100	11560	11545.96	7.09	-9627	11993	11776	11653	11436	11313	11715	11375	153	3460	500	8780	10	1	29989494	3461	40.78	2.20	12	0.23	283.00	5255.00	15220	20230719	-24.18	10140	20230327	13.81	15220	-24.18	20230719	10140	13.81	20230327	15220	-24.18	20230719	10140	13.81	20230327	2.47	N	033500	500	153 억	2125791	N	N	1853	N	N
116	20231110	140407	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	11620	60	2	0.52	471340130	40830	20.10	11470	11720	11390	15020	8100	11560	11543.96	7.09	-6351	11993	11776	11653	11436	11313	11715	11375	153	3460	500	8780	10	1	29989494	3485	41.06	2.21	12	0.14	283.00	5255.00	15220	20230719	-23.65	10140	20230327	14.60	15220	-23.65	20230719	10140	14.60	20230327	15220	-23.65	20230719	10140	14.60	20230327	2.47	N	033500	500	153 억	2125791	N	N	1853	N	N
117	20231110	130409	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	11680	120	2	1.04	369829870	32134	15.82	11470	11680	11390	15020	8100	11560	11508.97	7.09	-4835	11993	11776	11653	11436	11313	11715	11375	153	3460	500	8780	10	1	29989494	3503	41.27	2.22	12	0.11	283.00	5255.00	15220	20230719	-23.26	10140	20230327	15.19	15220	-23.26	20230719	10140	15.19	20230327	15220	-23.26	20230719	10140	15.19	20230327	2.47	N	033500	500	153 억	2125791	N	N	1853	N	N
118	20231110	120409	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	11640	80	2	0.69	322594600	28081	13.82	11470	11650	11390	15020	8100	11560	11487.97	7.09	-6164	11993	11776	11653	11436	11313	11715	11375	153	3460	500	8780	10	1	29989494	3491	41.13	2.22	12	0.09	283.00	5255.00	15220	20230719	-23.52	10140	20230327	14.79	15220	-23.52	20230719	10140	14.79	20230327	15220	-23.52	20230719	10140	14.79	20230327	2.47	N	033500	500	153 억	2125791	N	N	1853	N	N
119	20231110	110406	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	11650	90	2	0.78	289473860	25230	12.42	11470	11650	11390	15020	8100	11560	11473.36	7.09	-6429	11993	11776	11653	11436	11313	11715	11375	153	3460	500	8780	10	1	29989494	3494	41.17	2.22	12	0.08	283.00	5255.00	15220	20230719	-23.46	10140	20230327	14.89	15220	-23.46	20230719	10140	14.89	20230327	15220	-23.46	20230719	10140	14.89	20230327	2.47	N	033500	500	153 억	2125791	N	N	1853	N	N
120	20231110	100408	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	11490	-70	5	-0.61	197638740	17282	8.51	11470	11520	11390	15020	8100	11560	11436.02	7.09	-4945	11993	11776	11653	11436	11313	11715	11375	153	3460	500	8780	10	1	29989494	3446	40.60	2.19	12	0.06	283.00	5255.00	15220	20230719	-24.51	10140	20230327	13.31	15220	-24.51	20230719	10140	13.31	20230327	15220	-24.51	20230719	10140	13.31	20230327	2.47	N	033500	500	153 억	2125791	N	N	1853	N	N
121	20231110	090402	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	11520	-40	5	-0.35	11645950	1015	0.50	11470	11520	11470	15020	8100	11560	11472.90	7.09	78	11993	11776	11653	11436	11313	11715	11375	153	3460	500	8780	10	1	29989494	3455	40.71	2.19	12	0.00	283.00	5255.00	15220	20230719	-24.31	10140	20230327	13.61	15220	-24.31	20230719	10140	13.61	20230327	15220	-24.31	20230719	10140	13.61	20230327	2.47	N	033500	500	153 억	2125791	N	N	1853	N	N
122	20231109	160358	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	11560	-230	5	-1.95	2338722590	201435	143.41	11870	11870	11530	15320	8260	11790	11610.31	6.98	37506	12296	12042	11896	11642	11496	11970	11570	153	3530	500	8960	10	1	29989494	3467	40.85	2.20	12	0.67	283.00	5255.00	15220	20230719	-24.05	10140	20230327	14.00	15220	-24.05	20230719	10140	14.00	20230327	15220	-24.05	20230719	10140	14.00	20230327	2.41	N	033500	500	153 억	2093533	N	N	1853	N	N
123	20231109	150400	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	11570	-220	5	-1.87	2233752340	192352	136.94	11870	11870	11530	15320	8260	11790	11612.84	6.98	37318	12296	12042	11896	11642	11496	11970	11570	153	3530	500	8960	10	1	29989494	3470	40.88	2.20	12	0.64	283.00	5255.00	15220	20230719	-23.98	10140	20230327	14.10	15220	-23.98	20230719	10140	14.10	20230327	15220	-23.98	20230719	10140	14.10	20230327	2.41	N	033500	500	153 억	2093533	N	N	2	N	N
124	20231109	140358	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	11570	-220	5	-1.87	1876847370	161494	114.97	11870	11870	11550	15320	8260	11790	11621.78	6.98	29294	12296	12042	11896	11642	11496	11970	11570	153	3530	500	8960	10	1	29989494	3470	40.88	2.20	12	0.54	283.00	5255.00	15220	20230719	-23.98	10140	20230327	14.10	15220	-23.98	20230719	10140	14.10	20230327	15220	-23.98	20230719	10140	14.10	20230327	2.41	N	033500	500	153 억	2093533	N	N	2	N	N
125	20231109	130359	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	11600	-190	5	-1.61	1652806060	142196	101.23	11870	11870	11550	15320	8260	11790	11623.44	6.98	27927	12296	12042	11896	11642	11496	11970	11570	153	3530	500	8960	10	1	29989494	3479	40.99	2.21	12	0.47	283.00	5255.00	15220	20230719	-23.78	10140	20230327	14.40	15220	-23.78	20230719	10140	14.40	20230327	15220	-23.78	20230719	10140	14.40	20230327	2.41	N	033500	500	153 억	2093533	N	N	2	N	N
126	20231109	120401	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	11630	-160	5	-1.36	1411232140	121386	86.42	11870	11870	11550	15320	8260	11790	11625.99	6.98	27812	12296	12042	11896	11642	11496	11970	11570	153	3530	500	8960	10	1	29989494	3488	41.10	2.21	12	0.40	283.00	5255.00	15220	20230719	-23.59	10140	20230327	14.69	15220	-23.59	20230719	10140	14.69	20230327	15220	-23.59	20230719	10140	14.69	20230327	2.41	N	033500	500	153 억	2093533	N	N	2	N	N
127	20231109	110400	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	11690	-100	5	-0.85	562704370	48195	34.31	11870	11870	11590	15320	8260	11790	11675.58	6.98	3751	12296	12042	11896	11642	11496	11970	11570	153	3530	500	8960	10	1	29989494	3506	41.31	2.22	12	0.16	283.00	5255.00	15220	20230719	-23.19	10140	20230327	15.29	15220	-23.19	20230719	10140	15.29	20230327	15220	-23.19	20230719	10140	15.29	20230327	2.41	N	033500	500	153 억	2093533	N	N	2	N	N
128	20231109	100356	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	11670	-120	5	-1.02	220383990	18822	13.40	11870	11870	11640	15320	8260	11790	11708.85	6.98	-8047	12296	12042	11896	11642	11496	11970	11570	153	3530	500	8960	10	1	29989494	3500	41.24	2.22	12	0.06	283.00	5255.00	15220	20230719	-23.32	10140	20230327	15.09	15220	-23.32	20230719	10140	15.09	20230327	15220	-23.32	20230719	10140	15.09	20230327	2.41	N	033500	500	153 억	2093533	N	N	2	N	N
129	20231109	090358	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	11800	10	2	0.08	12191700	1036	0.74	11870	11870	11670	15320	8260	11790	11768.05	6.98	-432	12296	12042	11896	11642	11496	11970	11570	153	3530	500	8960	10	1	29989494	3539	41.70	2.25	12	0.00	283.00	5255.00	15220	20230719	-22.47	10140	20230327	16.37	15220	-22.47	20230719	10140	16.37	20230327	15220	-22.47	20230719	10140	16.37	20230327	2.41	N	033500	500	153 억	2093533	N	N	2	N	N
130	20231108	160355	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	11790	-280	5	-2.32	1664286710	140279	106.96	12130	12150	11750	15690	8450	12070	11864.12	7.03	4969	12423	12246	12073	11896	11723	12160	11810	153	3620	500	9170	10	1	29989494	3536	41.66	2.24	12	0.47	283.00	5255.00	15220	20230719	-22.54	10140	20230327	16.27	15220	-22.54	20230719	10140	16.27	20230327	15220	-22.54	20230719	10140	16.27	20230327	2.37	N	033500	500	153 억	2108225	N	N	2	N	N
131	20231108	150358	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	11780	-290	5	-2.40	1565223990	131865	100.55	12130	12150	11750	15690	8450	12070	11869.90	7.03	5813	12423	12246	12073	11896	11723	12160	11810	153	3620	500	9170	10	1	29989494	3533	41.63	2.24	12	0.44	283.00	5255.00	15220	20230719	-22.60	10140	20230327	16.17	15220	-22.60	20230719	10140	16.17	20230327	15220	-22.60	20230719	10140	16.17	20230327	2.37	N	033500	500	153 억	2108225	N	N	473	N	N
132	20231108	140356	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	11830	-240	5	-1.99	1243160650	104568	79.73	12130	12150	11810	15690	8450	12070	11888.54	7.03	-2533	12423	12246	12073	11896	11723	12160	11810	153	3620	500	9170	10	1	29989494	3548	41.80	2.25	12	0.35	283.00	5255.00	15220	20230719	-22.27	10140	20230327	16.67	15220	-22.27	20230719	10140	16.67	20230327	15220	-22.27	20230719	10140	16.67	20230327	2.37	N	033500	500	153 억	2108225	N	N	473	N	N
133	20231108	130357	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	11820	-250	5	-2.07	804891970	67566	51.52	12130	12150	11810	15690	8450	12070	11912.68	7.03	-1021	12423	12246	12073	11896	11723	12160	11810	153	3620	500	9170	10	1	29989494	3545	41.77	2.25	12	0.23	283.00	5255.00	15220	20230719	-22.34	10140	20230327	16.57	15220	-22.34	20230719	10140	16.57	20230327	15220	-22.34	20230719	10140	16.57	20230327	2.37	N	033500	500	153 억	2108225	N	N	473	N	N
134	20231108	120358	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	11860	-210	5	-1.74	632060750	52963	40.38	12130	12150	11830	15690	8450	12070	11934.01	7.03	-4623	12423	12246	12073	11896	11723	12160	11810	153	3620	500	9170	10	1	29989494	3557	41.91	2.26	12	0.18	283.00	5255.00	15220	20230719	-22.08	10140	20230327	16.96	15220	-22.08	20230719	10140	16.96	20230327	15220	-22.08	20230719	10140	16.96	20230327	2.37	N	033500	500	153 억	2108225	N	N	473	N	N
135	20231108	110356	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	11860	-210	5	-1.74	411844790	34392	26.22	12130	12150	11860	15690	8450	12070	11975.02	7.03	-5650	12423	12246	12073	11896	11723	12160	11810	153	3620	500	9170	10	1	29989494	3557	41.91	2.26	12	0.11	283.00	5255.00	15220	20230719	-22.08	10140	20230327	16.96	15220	-22.08	20230719	10140	16.96	20230327	15220	-22.08	20230719	10140	16.96	20230327	2.37	N	033500	500	153 억	2108225	N	N	473	N	N
136	20231108	100356	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	12010	-60	5	-0.50	152118240	12616	9.62	12130	12150	12010	15690	8450	12070	12057.56	7.03	-4651	12423	12246	12073	11896	11723	12160	11810	153	3620	500	9170	10	1	29989494	3602	42.44	2.29	12	0.04	283.00	5255.00	15220	20230719	-21.09	10140	20230327	18.44	15220	-21.09	20230719	10140	18.44	20230327	15220	-21.09	20230719	10140	18.44	20230327	2.37	N	033500	500	153 억	2108225	N	N	473	N	N
137	20231108	090355	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	12140	70	2	0.58	2766830	228	0.17	12130	12140	12130	15690	8450	12070	12135.22	7.03	-62	12423	12246	12073	11896	11723	12160	11810	153	3620	500	9170	10	1	29989494	3641	42.90	2.31	12	0.00	283.00	5255.00	15220	20230719	-20.24	10140	20230327	19.72	15220	-20.24	20230719	10140	19.72	20230327	15220	-20.24	20230719	10140	19.72	20230327	2.37	N	033500	500	153 억	2108225	N	N	473	N	N
138	20231107	160356	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	12070	-140	5	-1.15	1574589840	131044	95.53	12150	12250	11900	15870	8550	12210	12015.64	6.98	20021	12476	12342	12166	12032	11856	12255	11945	153	3660	500	9270	10	1	29989494	3620	42.65	2.30	12	0.44	283.00	5255.00	15220	20230719	-20.70	10140	20230327	19.03	15220	-20.70	20230719	10140	19.03	20230327	15220	-20.70	20230719	10140	19.03	20230327	2.38	N	033500	500	153 억	2091921	N	N	473	N	N
139	20231107	150357	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	12070	-140	5	-1.15	1519265490	126457	92.19	12150	12250	11900	15870	8550	12210	12014.09	6.98	18895	12476	12342	12166	12032	11856	12255	11945	153	3660	500	9270	10	1	29989494	3620	42.65	2.30	12	0.42	283.00	5255.00	15220	20230719	-20.70	10140	20230327	19.03	15220	-20.70	20230719	10140	19.03	20230327	15220	-20.70	20230719	10140	19.03	20230327	2.38	N	033500	500	153 억	2091921	N	N	275	N	N
140	20231107	140359	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	11990	-220	5	-1.80	1033883350	86000	62.70	12150	12250	11900	15870	8550	12210	12021.90	6.98	-2593	12476	12342	12166	12032	11856	12255	11945	153	3660	500	9270	10	1	29989494	3596	42.37	2.28	12	0.29	283.00	5255.00	15220	20230719	-21.22	10140	20230327	18.24	15220	-21.22	20230719	10140	18.24	20230327	15220	-21.22	20230719	10140	18.24	20230327	2.38	N	033500	500	153 억	2091921	N	N	275	N	N
141	20231107	130358	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	11970	-240	5	-1.97	834644730	69361	50.57	12150	12250	11900	15870	8550	12210	12033.34	6.98	-11632	12476	12342	12166	12032	11856	12255	11945	153	3660	500	9270	10	1	29989494	3590	42.30	2.28	12	0.23	283.00	5255.00	15220	20230719	-21.35	10140	20230327	18.05	15220	-21.35	20230719	10140	18.05	20230327	15220	-21.35	20230719	10140	18.05	20230327	2.38	N	033500	500	153 억	2091921	N	N	275	N	N
142	20231107	120354	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	11960	-250	5	-2.05	566717430	46912	34.20	12150	12250	11960	15870	8550	12210	12080.44	6.98	-12084	12476	12342	12166	12032	11856	12255	11945	153	3660	500	9270	10	1	29989494	3587	42.26	2.28	12	0.16	283.00	5255.00	15220	20230719	-21.42	10140	20230327	17.95	15220	-21.42	20230719	10140	17.95	20230327	15220	-21.42	20230719	10140	17.95	20230327	2.38	N	033500	500	153 억	2091921	N	N	275	N	N
143	20231107	110356	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	12110	-100	5	-0.82	305191450	25150	18.33	12150	12250	12010	15870	8550	12210	12134.85	6.98	-5212	12476	12342	12166	12032	11856	12255	11945	153	3660	500	9270	10	1	29989494	3632	42.79	2.30	12	0.08	283.00	5255.00	15220	20230719	-20.43	10140	20230327	19.43	15220	-20.43	20230719	10140	19.43	20230327	15220	-20.43	20230719	10140	19.43	20230327	2.38	N	033500	500	153 억	2091921	N	N	275	N	N
144	20231107	100400	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	12200	-10	5	-0.08	253097180	20849	15.20	12150	12250	12010	15870	8550	12210	12139.54	6.98	-5776	12476	12342	12166	12032	11856	12255	11945	153	3660	500	9270	10	1	29989494	3659	43.11	2.32	12	0.07	283.00	5255.00	15220	20230719	-19.84	10140	20230327	20.32	15220	-19.84	20230719	10140	20.32	20230327	15220	-19.84	20230719	10140	20.32	20230327	2.38	N	033500	500	153 억	2091921	N	N	275	N	N
145	20231107	090351	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	12120	-90	5	-0.74	85859600	7103	5.18	12150	12150	12010	15870	8550	12210	12087.79	6.98	-4706	12476	12342	12166	12032	11856	12255	11945	153	3660	500	9270	10	1	29989494	3635	42.83	2.31	12	0.02	283.00	5255.00	15220	20230719	-20.37	10140	20230327	19.53	15220	-20.37	20230719	10140	19.53	20230327	15220	-20.37	20230719	10140	19.53	20230327	2.38	N	033500	500	153 억	2091921	N	N	275	N	N
146	20231106	160348	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	12210	30	2	0.25	1654064160	136053	93.78	12290	12300	11990	15830	8530	12180	12157.17	7.00	-13700	12440	12310	12070	11940	11700	12375	12005	153	3650	500	9250	10	1	29989494	3662	43.14	2.32	12	0.45	283.00	5255.00	15220	20230719	-19.78	10140	20230327	20.41	15220	-19.78	20230719	10140	20.41	20230327	15220	-19.78	20230719	10140	20.41	20230327	2.37	N	033500	500	153 억	2100223	N	N	167	N	N
147	20231106	150349	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	12160	-20	5	-0.16	1506475350	123928	85.42	12290	12300	11990	15830	8530	12180	12156.05	7.00	-13267	12440	12310	12070	11940	11700	12375	12005	153	3650	500	9250	10	1	29989494	3647	42.97	2.31	12	0.41	283.00	5255.00	15220	20230719	-20.11	10140	20230327	19.92	15220	-20.11	20230719	10140	19.92	20230327	15220	-20.11	20230719	10140	19.92	20230327	2.37	N	033500	500	153 억	2100223	N	N	33	N	N
148	20231106	140347	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	12160	-20	5	-0.16	1253642440	103161	71.11	12290	12300	11990	15830	8530	12180	12152.29	7.00	-6298	12440	12310	12070	11940	11700	12375	12005	153	3650	500	9250	10	1	29989494	3647	42.97	2.31	12	0.34	283.00	5255.00	15220	20230719	-20.11	10140	20230327	19.92	15220	-20.11	20230719	10140	19.92	20230327	15220	-20.11	20230719	10140	19.92	20230327	2.37	N	033500	500	153 억	2100223	N	N	33	N	N
149	20231106	130353	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	12190	10	2	0.08	1070334400	88108	60.73	12290	12300	11990	15830	8530	12180	12147.98	7.00	-6027	12440	12310	12070	11940	11700	12375	12005	153	3650	500	9250	10	1	29989494	3656	43.07	2.32	12	0.29	283.00	5255.00	15220	20230719	-19.91	10140	20230327	20.22	15220	-19.91	20230719	10140	20.22	20230327	15220	-19.91	20230719	10140	20.22	20230327	2.37	N	033500	500	153 억	2100223	N	N	33	N	N
150	20231106	120350	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	12130	-50	5	-0.41	896894260	73838	50.90	12290	12300	11990	15830	8530	12180	12146.78	7.00	-2206	12440	12310	12070	11940	11700	12375	12005	153	3650	500	9250	10	1	29989494	3638	42.86	2.31	12	0.25	283.00	5255.00	15220	20230719	-20.30	10140	20230327	19.63	15220	-20.30	20230719	10140	19.63	20230327	15220	-20.30	20230719	10140	19.63	20230327	2.37	N	033500	500	153 억	2100223	N	N	33	N	N
151	20231106	110351	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	12180	0	3	0.00	709096390	58345	40.22	12290	12300	11990	15830	8530	12180	12153.51	7.00	1213	12440	12310	12070	11940	11700	12375	12005	153	3650	500	9250	10	1	29989494	3653	43.04	2.32	12	0.19	283.00	5255.00	15220	20230719	-19.97	10140	20230327	20.12	15220	-19.97	20230719	10140	20.12	20230327	15220	-19.97	20230719	10140	20.12	20230327	2.37	N	033500	500	153 억	2100223	N	N	33	N	N
152	20231106	100331	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	12150	-30	5	-0.25	521057960	42844	29.53	12290	12300	11990	15830	8530	12180	12161.75	7.00	2334	12440	12310	12070	11940	11700	12375	12005	153	3650	500	9250	10	1	29989494	3644	42.93	2.31	12	0.14	283.00	5255.00	15220	20230719	-20.17	10140	20230327	19.82	15220	-20.17	20230719	10140	19.82	20230327	15220	-20.17	20230719	10140	19.82	20230327	2.37	N	033500	500	153 억	2100223	N	N	33	N	N
153	20231106	090351	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	12060	-120	5	-0.99	112663760	9234	6.36	12290	12300	11990	15830	8530	12180	12200.97	7.00	-1712	12440	12310	12070	11940	11700	12375	12005	153	3650	500	9250	10	1	29989494	3617	42.61	2.29	12	0.03	283.00	5255.00	15220	20230719	-20.76	10140	20230327	18.93	15220	-20.76	20230719	10140	18.93	20230327	15220	-20.76	20230719	10140	18.93	20230327	2.37	N	033500	500	153 억	2100223	N	N	33	N	N
154	20231103	160344	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	12180	340	2	2.87	1749785700	144755	161.96	11960	12200	11830	15390	8290	11840	12087.59	6.84	56357	12073	11956	11823	11706	11573	12015	11765	153	3550	500	8990	10	1	29989494	3653	43.04	2.32	12	0.48	283.00	5255.00	15220	20230719	-19.97	10140	20230327	20.12	15220	-19.97	20230719	10140	20.12	20230327	15220	-19.97	20230719	10140	20.12	20230327	2.40	N	033500	500	153 억	2052164	N	N	33	N	N
155	20231103	150346	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	12170	330	2	2.79	1559910720	129170	144.52	11960	12190	11830	15390	8290	11840	12076.42	6.84	51598	12073	11956	11823	11706	11573	12015	11765	153	3550	500	8990	10	1	29989494	3650	43.00	2.32	12	0.43	283.00	5255.00	15220	20230719	-20.04	10140	20230327	20.02	15220	-20.04	20230719	10140	20.02	20230327	15220	-20.04	20230719	10140	20.02	20230327	2.40	N	033500	500	153 억	2052164	N	N	30	N	N
156	20231103	140346	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	12170	330	2	2.79	1421092370	117754	131.75	11960	12190	11830	15390	8290	11840	12068.32	6.84	50953	12073	11956	11823	11706	11573	12015	11765	153	3550	500	8990	10	1	29989494	3650	43.00	2.32	12	0.39	283.00	5255.00	15220	20230719	-20.04	10140	20230327	20.02	15220	-20.04	20230719	10140	20.02	20230327	15220	-20.04	20230719	10140	20.02	20230327	2.40	N	033500	500	153 억	2052164	N	N	30	N	N
157	20231103	130345	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	12090	250	2	2.11	1024847590	85014	95.12	11960	12190	11830	15390	8290	11840	12055.04	6.84	27313	12073	11956	11823	11706	11573	12015	11765	153	3550	500	8990	10	1	29989494	3626	42.72	2.30	12	0.28	283.00	5255.00	15220	20230719	-20.57	10140	20230327	19.23	15220	-20.57	20230719	10140	19.23	20230327	15220	-20.57	20230719	10140	19.23	20230327	2.40	N	033500	500	153 억	2052164	N	N	30	N	N
158	20231103	120344	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	12140	300	2	2.53	751338470	62499	69.93	11960	12160	11830	15390	8290	11840	12021.61	6.84	18504	12073	11956	11823	11706	11573	12015	11765	153	3550	500	8990	10	1	29989494	3641	42.90	2.31	12	0.21	283.00	5255.00	15220	20230719	-20.24	10140	20230327	19.72	15220	-20.24	20230719	10140	19.72	20230327	15220	-20.24	20230719	10140	19.72	20230327	2.40	N	033500	500	153 억	2052164	N	N	30	N	N
159	20231103	110348	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	12020	180	2	1.52	388572260	32541	36.41	11960	12040	11830	15390	8290	11840	11941.01	6.84	4146	12073	11956	11823	11706	11573	12015	11765	153	3550	500	8990	10	1	29989494	3605	42.47	2.29	12	0.11	283.00	5255.00	15220	20230719	-21.02	10140	20230327	18.54	15220	-21.02	20230719	10140	18.54	20230327	15220	-21.02	20230719	10140	18.54	20230327	2.40	N	033500	500	153 억	2052164	N	N	30	N	N
160	20231103	100343	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	11910	70	2	0.59	186530700	15689	17.55	11960	11970	11830	15390	8290	11840	11889.27	6.84	-2419	12073	11956	11823	11706	11573	12015	11765	153	3550	500	8990	10	1	29989494	3572	42.08	2.27	12	0.05	283.00	5255.00	15220	20230719	-21.75	10140	20230327	17.46	15220	-21.75	20230719	10140	17.46	20230327	15220	-21.75	20230719	10140	17.46	20230327	2.40	N	033500	500	153 억	2052164	N	N	30	N	N
161	20231103	090342	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	11920	80	2	0.68	17752080	1485	1.66	11960	11970	11890	15390	8290	11840	11954.26	6.84	-948	12073	11956	11823	11706	11573	12015	11765	153	3550	500	8990	10	1	29989494	3575	42.12	2.27	12	0.00	283.00	5255.00	15220	20230719	-21.68	10140	20230327	17.55	15220	-21.68	20230719	10140	17.55	20230327	15220	-21.68	20230719	10140	17.55	20230327	2.40	N	033500	500	153 억	2052164	N	N	30	N	N
162	20231102	160342	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	11840	330	2	2.87	1054640160	89141	175.53	11700	11940	11690	14960	8060	11510	11831.15	6.84	-3467	11843	11676	11563	11396	11283	11760	11480	153	3450	500	8740	10	1	29989494	3551	41.84	2.25	12	0.30	283.00	5255.00	15220	20230719	-22.21	10140	20230327	16.77	15220	-22.21	20230719	10140	16.77	20230327	15220	-22.21	20230719	10140	16.77	20230327	2.42	N	033500	500	153 억	2050263	N	N	30	N	N
163	20231102	150346	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	11810	300	2	2.61	970831870	82056	161.58	11700	11940	11690	14960	8060	11510	11831.33	6.84	-2196	11843	11676	11563	11396	11283	11760	11480	153	3450	500	8740	10	1	29989494	3542	41.73	2.25	12	0.27	283.00	5255.00	15220	20230719	-22.40	10140	20230327	16.47	15220	-22.40	20230719	10140	16.47	20230327	15220	-22.40	20230719	10140	16.47	20230327	2.42	N	033500	500	153 억	2050263	N	N	0	N	N
164	20231102	140340	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	11840	330	2	2.87	902461650	76277	150.20	11700	11940	11690	14960	8060	11510	11831.37	6.84	-1064	11843	11676	11563	11396	11283	11760	11480	153	3450	500	8740	10	1	29989494	3551	41.84	2.25	12	0.25	283.00	5255.00	15220	20230719	-22.21	10140	20230327	16.77	15220	-22.21	20230719	10140	16.77	20230327	15220	-22.21	20230719	10140	16.77	20230327	2.42	N	033500	500	153 억	2050263	N	N	0	N	N
165	20231102	130344	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	11820	310	2	2.69	859682870	72662	143.08	11700	11940	11690	14960	8060	11510	11831.26	6.84	-369	11843	11676	11563	11396	11283	11760	11480	153	3450	500	8740	10	1	29989494	3545	41.77	2.25	12	0.24	283.00	5255.00	15220	20230719	-22.34	10140	20230327	16.57	15220	-22.34	20230719	10140	16.57	20230327	15220	-22.34	20230719	10140	16.57	20230327	2.42	N	033500	500	153 억	2050263	N	N	0	N	N
166	20231102	120341	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	11810	300	2	2.61	783931690	66242	130.44	11700	11940	11690	14960	8060	11510	11834.36	6.84	-52	11843	11676	11563	11396	11283	11760	11480	153	3450	500	8740	10	1	29989494	3542	41.73	2.25	12	0.22	283.00	5255.00	15220	20230719	-22.40	10140	20230327	16.47	15220	-22.40	20230719	10140	16.47	20230327	15220	-22.40	20230719	10140	16.47	20230327	2.42	N	033500	500	153 억	2050263	N	N	0	N	N
167	20231102	110341	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	11850	340	2	2.95	630092880	53214	104.78	11700	11940	11690	14960	8060	11510	11840.74	6.84	2576	11843	11676	11563	11396	11283	11760	11480	153	3450	500	8740	10	1	29989494	3554	41.87	2.25	12	0.18	283.00	5255.00	15220	20230719	-22.14	10140	20230327	16.86	15220	-22.14	20230719	10140	16.86	20230327	15220	-22.14	20230719	10140	16.86	20230327	2.42	N	033500	500	153 억	2050263	N	N	0	N	N
168	20231102	100341	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	11860	350	2	3.04	368324460	31194	61.42	11700	11900	11690	14960	8060	11510	11807.54	6.84	2960	11843	11676	11563	11396	11283	11760	11480	153	3450	500	8740	10	1	29989494	3557	41.91	2.26	12	0.10	283.00	5255.00	15220	20230719	-22.08	10140	20230327	16.96	15220	-22.08	20230719	10140	16.96	20230327	15220	-22.08	20230719	10140	16.96	20230327	2.42	N	033500	500	153 억	2050263	N	N	0	N	N
169	20231102	090345	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	11720	210	2	1.82	29629400	2527	4.98	11700	11760	11690	14960	8060	11510	11725.13	6.84	215	11843	11676	11563	11396	11283	11760	11480	153	3450	500	8740	10	1	29989494	3515	41.41	2.23	12	0.01	283.00	5255.00	15220	20230719	-23.00	10140	20230327	15.58	15220	-23.00	20230719	10140	15.58	20230327	15220	-23.00	20230719	10140	15.58	20230327	2.42	N	033500	500	153 억	2050263	N	N	0	N	N
170	20231101	160342	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	11510	160	2	1.41	585699750	50691	35.20	11450	11730	11450	14750	7950	11350	11554.31	6.79	13900	12116	11732	11536	11152	10956	11635	11055	153	3400	500	8620	10	1	29989494	3452	40.67	2.19	12	0.17	283.00	5255.00	15220	20230719	-24.38	10140	20230327	13.51	15220	-24.38	20230719	10140	13.51	20230327	15220	-24.38	20230719	10140	13.51	20230327	2.42	N	033500	500	153 억	2037233	N	N	55	N	N
171	20231101	150340	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	11500	150	2	1.32	518525850	44840	31.14	11450	11730	11450	14750	7950	11350	11563.91	6.79	12218	12116	11732	11536	11152	10956	11635	11055	153	3400	500	8620	10	1	29989494	3449	40.64	2.19	12	0.15	283.00	5255.00	15220	20230719	-24.44	10140	20230327	13.41	15220	-24.44	20230719	10140	13.41	20230327	15220	-24.44	20230719	10140	13.41	20230327	2.42	N	033500	500	153 억	2037233	N	N	55	N	N
172	20231101	140337	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	11530	180	2	1.59	453986760	39232	27.25	11450	11730	11450	14750	7950	11350	11571.85	6.79	11337	12116	11732	11536	11152	10956	11635	11055	153	3400	500	8620	10	1	29989494	3458	40.74	2.19	12	0.13	283.00	5255.00	15220	20230719	-24.24	10140	20230327	13.71	15220	-24.24	20230719	10140	13.71	20230327	15220	-24.24	20230719	10140	13.71	20230327	2.42	N	033500	500	153 억	2037233	N	N	55	N	N
173	20231101	130340	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	11500	150	2	1.32	416189450	35948	24.97	11450	11730	11450	14750	7950	11350	11577.54	6.79	11162	12116	11732	11536	11152	10956	11635	11055	153	3400	500	8620	10	1	29989494	3449	40.64	2.19	12	0.12	283.00	5255.00	15220	20230719	-24.44	10140	20230327	13.41	15220	-24.44	20230719	10140	13.41	20230327	15220	-24.44	20230719	10140	13.41	20230327	2.42	N	033500	500	153 억	2037233	N	N	55	N	N
174	20231101	120346	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	11520	170	2	1.50	381257300	32919	22.86	11450	11730	11450	14750	7950	11350	11581.68	6.79	9785	12116	11732	11536	11152	10956	11635	11055	153	3400	500	8620	10	1	29989494	3455	40.71	2.19	12	0.11	283.00	5255.00	15220	20230719	-24.31	10140	20230327	13.61	15220	-24.31	20230719	10140	13.61	20230327	15220	-24.31	20230719	10140	13.61	20230327	2.42	N	033500	500	153 억	2037233	N	N	55	N	N
175	20231101	110349	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	11500	150	2	1.32	309132180	26648	18.51	11450	11730	11450	14750	7950	11350	11600.58	6.79	7397	12116	11732	11536	11152	10956	11635	11055	153	3400	500	8620	10	1	29989494	3449	40.64	2.19	12	0.09	283.00	5255.00	15220	20230719	-24.44	10140	20230327	13.41	15220	-24.44	20230719	10140	13.41	20230327	15220	-24.44	20230719	10140	13.41	20230327	2.42	N	033500	500	153 억	2037233	N	N	55	N	N
176	20231101	100344	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	11590	240	2	2.11	213404520	18382	12.77	11450	11730	11450	14750	7950	11350	11609.43	6.79	6845	12116	11732	11536	11152	10956	11635	11055	153	3400	500	8620	10	1	29989494	3476	40.95	2.21	12	0.06	283.00	5255.00	15220	20230719	-23.85	10140	20230327	14.30	15220	-23.85	20230719	10140	14.30	20230327	15220	-23.85	20230719	10140	14.30	20230327	2.42	N	033500	500	153 억	2037233	N	N	55	N	N
177	20231101	090346	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	11700	350	2	3.08	101457330	8745	6.07	11450	11730	11450	14750	7950	11350	11601.75	6.79	5644	12116	11732	11536	11152	10956	11635	11055	153	3400	500	8620	10	1	29989494	3509	41.34	2.23	12	0.03	283.00	5255.00	15220	20230719	-23.13	10140	20230327	15.38	15220	-23.13	20230719	10140	15.38	20230327	15220	-23.13	20230719	10140	15.38	20230327	2.42	N	033500	500	153 억	2037233	N	N	55	N	N

77 KiB Raw Blame History

77 KiB

Raw Blame History