KissMeData/016100/price/prices-20231101.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20231130	160327	57	100.00	KOSDAQ	화학	N	N	N	N	N	2325	-50	5	-2.11	53216450	22950	127.15	2340	2350	2295	3085	1665	2375	2318.80	1.25	-958	2441	2407	2346	2312	2251	2425	2330	96	710	500	1520	5	1	19100894	444	-64.58	1.00	12	0.12	-36.00	2315.00	4485	20230210	-48.16	2200	20231024	5.68	4485	-48.16	20230210	2200	5.68	20231024	4485	-48.16	20230210	2200	5.68	20231024	0.22	N	016100	500	95 억	238469	N	N	N	N
3	20231130	150328	57	100.00	KOSDAQ	화학	N	N	N	N	N	2320	-55	5	-2.32	50901875	21954	121.63	2340	2350	2295	3085	1665	2375	2318.57	1.25	-769	2441	2407	2346	2312	2251	2425	2330	96	710	500	1520	5	1	19100894	443	-64.44	1.00	12	0.11	-36.00	2315.00	4485	20230210	-48.27	2200	20231024	5.45	4485	-48.27	20230210	2200	5.45	20231024	4485	-48.27	20230210	2200	5.45	20231024	0.22	N	016100	500	95 억	238469	N	N	N	N
4	20231130	140326	57	100.00	KOSDAQ	화학	N	N	N	N	N	2310	-65	5	-2.74	50138820	21625	119.81	2340	2350	2295	3085	1665	2375	2318.56	1.25	-587	2441	2407	2346	2312	2251	2425	2330	96	710	500	1520	5	1	19100894	441	-64.17	1.00	12	0.11	-36.00	2315.00	4485	20230210	-48.49	2200	20231024	5.00	4485	-48.49	20230210	2200	5.00	20231024	4485	-48.49	20230210	2200	5.00	20231024	0.22	N	016100	500	95 억	238469	N	N	N	N
5	20231130	130326	57	100.00	KOSDAQ	화학	N	N	N	N	N	2330	-45	5	-1.89	33389725	14349	79.50	2340	2350	2310	3085	1665	2375	2326.97	1.25	-403	2441	2407	2346	2312	2251	2425	2330	96	710	500	1520	5	1	19100894	445	-64.72	1.01	12	0.08	-36.00	2315.00	4485	20230210	-48.05	2200	20231024	5.91	4485	-48.05	20230210	2200	5.91	20231024	4485	-48.05	20230210	2200	5.91	20231024	0.22	N	016100	500	95 억	238469	N	N	N	N
6	20231130	120332	57	100.00	KOSDAQ	화학	N	N	N	N	N	2330	-45	5	-1.89	33107800	14228	78.83	2340	2350	2310	3085	1665	2375	2326.95	1.25	-402	2441	2407	2346	2312	2251	2425	2330	96	710	500	1520	5	1	19100894	445	-64.72	1.01	12	0.07	-36.00	2315.00	4485	20230210	-48.05	2200	20231024	5.91	4485	-48.05	20230210	2200	5.91	20231024	4485	-48.05	20230210	2200	5.91	20231024	0.22	N	016100	500	95 억	238469	N	N	N	N
7	20231130	110328	57	100.00	KOSDAQ	화학	N	N	N	N	N	2330	-45	5	-1.89	33056565	14206	78.70	2340	2350	2310	3085	1665	2375	2326.94	1.25	-385	2441	2407	2346	2312	2251	2425	2330	96	710	500	1520	5	1	19100894	445	-64.72	1.01	12	0.07	-36.00	2315.00	4485	20230210	-48.05	2200	20231024	5.91	4485	-48.05	20230210	2200	5.91	20231024	4485	-48.05	20230210	2200	5.91	20231024	0.22	N	016100	500	95 억	238469	N	N	N	N
8	20231130	100325	57	100.00	KOSDAQ	화학	N	N	N	N	N	2330	-45	5	-1.89	7779060	3350	18.56	2340	2350	2310	3085	1665	2375	2322.11	1.25	-301	2441	2407	2346	2312	2251	2425	2330	96	710	500	1520	5	1	19100894	445	-64.72	1.01	12	0.02	-36.00	2315.00	4485	20230210	-48.05	2200	20231024	5.91	4485	-48.05	20230210	2200	5.91	20231024	4485	-48.05	20230210	2200	5.91	20231024	0.22	N	016100	500	95 억	238469	N	N	N	N
9	20231130	090327	57	100.00	KOSDAQ	화학	N	N	N	N	N	2340	-35	5	-1.47	899900	385	2.13	2340	2340	2330	3085	1665	2375	2337.40	1.25	-139	2441	2407	2346	2312	2251	2425	2330	96	710	500	1520	5	1	19100894	447	-65.00	1.01	12	0.00	-36.00	2315.00	4485	20230210	-47.83	2200	20231024	6.36	4485	-47.83	20230210	2200	6.36	20231024	4485	-47.83	20230210	2200	6.36	20231024	0.22	N	016100	500	95 억	238469	N	N	N	N
10	20231129	160326	57	100.00	KOSDAQ	화학	N	N	N	N	N	2375	35	2	1.50	41843685	18050	67.43	2340	2380	2285	3040	1640	2340	2316.93	1.25	-614	2456	2397	2346	2287	2236	2372	2262	96	700	500	1490	5	1	19100894	454	-65.97	1.03	12	0.09	-36.00	2315.00	4485	20230210	-47.05	2200	20231024	7.95	4485	-47.05	20230210	2200	7.95	20231024	4485	-47.05	20230210	2200	7.95	20231024	0.22	N	016100	500	95 억	239083	N	N	N	N
11	20231129	150327	57	100.00	KOSDAQ	화학	N	N	N	N	N	2335	-5	5	-0.21	36303440	15694	58.63	2340	2360	2285	3040	1640	2340	2311.38	1.25	-517	2456	2397	2346	2287	2236	2372	2262	96	700	500	1490	5	1	19100894	446	-64.86	1.01	12	0.08	-36.00	2315.00	4485	20230210	-47.94	2200	20231024	6.14	4485	-47.94	20230210	2200	6.14	20231024	4485	-47.94	20230210	2200	6.14	20231024	0.22	N	016100	500	95 억	239083	N	N	N	N
12	20231129	140326	57	100.00	KOSDAQ	화학	N	N	N	N	N	2335	-5	5	-0.21	35818680	15485	57.85	2340	2360	2285	3040	1640	2340	2311.26	1.25	-512	2456	2397	2346	2287	2236	2372	2262	96	700	500	1490	5	1	19100894	446	-64.86	1.01	12	0.08	-36.00	2315.00	4485	20230210	-47.94	2200	20231024	6.14	4485	-47.94	20230210	2200	6.14	20231024	4485	-47.94	20230210	2200	6.14	20231024	0.22	N	016100	500	95 억	239083	N	N	N	N
13	20231129	130329	57	100.00	KOSDAQ	화학	N	N	N	N	N	2340	0	3	0.00	34163920	14771	55.18	2340	2360	2285	3040	1640	2340	2310.94	1.25	-507	2456	2397	2346	2287	2236	2372	2262	96	700	500	1490	5	1	19100894	447	-65.00	1.01	12	0.08	-36.00	2315.00	4485	20230210	-47.83	2200	20231024	6.36	4485	-47.83	20230210	2200	6.36	20231024	4485	-47.83	20230210	2200	6.36	20231024	0.22	N	016100	500	95 억	239083	N	N	N	N
14	20231129	120327	57	100.00	KOSDAQ	화학	N	N	N	N	N	2315	-25	5	-1.07	30334290	13121	49.02	2340	2360	2285	3040	1640	2340	2309.57	1.25	-497	2456	2397	2346	2287	2236	2372	2262	96	700	500	1490	5	1	19100894	442	-64.31	1.00	12	0.07	-36.00	2315.00	4485	20230210	-48.38	2200	20231024	5.23	4485	-48.38	20230210	2200	5.23	20231024	4485	-48.38	20230210	2200	5.23	20231024	0.22	N	016100	500	95 억	239083	N	N	N	N
15	20231129	110326	57	100.00	KOSDAQ	화학	N	N	N	N	N	2320	-20	5	-0.85	21709545	9403	35.13	2340	2340	2285	3040	1640	2340	2305.07	1.25	-526	2456	2397	2346	2287	2236	2372	2262	96	700	500	1490	5	1	19100894	443	-64.44	1.00	12	0.05	-36.00	2315.00	4485	20230210	-48.27	2200	20231024	5.45	4485	-48.27	20230210	2200	5.45	20231024	4485	-48.27	20230210	2200	5.45	20231024	0.22	N	016100	500	95 억	239083	N	N	N	N
16	20231129	100325	57	100.00	KOSDAQ	화학	N	N	N	N	N	2320	-20	5	-0.85	6432145	2761	10.31	2340	2340	2310	3040	1640	2340	2323.75	1.25	-525	2456	2397	2346	2287	2236	2372	2262	96	700	500	1490	5	1	19100894	443	-64.44	1.00	12	0.01	-36.00	2315.00	4485	20230210	-48.27	2200	20231024	5.45	4485	-48.27	20230210	2200	5.45	20231024	4485	-48.27	20230210	2200	5.45	20231024	0.22	N	016100	500	95 억	239083	N	N	N	N
17	20231129	090324	57	100.00	KOSDAQ	화학	N	N	N	N	N	2340	0	3	0.00	3837105	1642	6.13	2340	2340	2330	3040	1640	2340	2331.93	1.25	-541	2456	2397	2346	2287	2236	2372	2262	96	700	500	1490	5	1	19100894	447	-65.00	1.01	12	0.01	-36.00	2315.00	4485	20230210	-47.83	2200	20231024	6.36	4485	-47.83	20230210	2200	6.36	20231024	4485	-47.83	20230210	2200	6.36	20231024	0.22	N	016100	500	95 억	239083	N	N	N	N
18	20231128	160326	57	100.00	KOSDAQ	화학	N	N	N	N	N	2340	-30	5	-1.27	62015565	26756	156.20	2390	2405	2295	3080	1660	2370	2317.74	1.27	-4441	2510	2440	2400	2330	2290	2420	2310	96	710	500	1510	5	1	19100894	447	-65.00	1.01	12	0.14	-36.00	2315.00	4485	20230210	-47.83	2200	20231024	6.36	4485	-47.83	20230210	2200	6.36	20231024	4485	-47.83	20230210	2200	6.36	20231024	0.23	N	016100	500	95 억	243524	N	N	N	N
19	20231128	150307	57	100.00	KOSDAQ	화학	N	N	N	N	N	2315	-55	5	-2.32	48831345	21048	122.88	2390	2405	2300	3080	1660	2370	2320.00	1.27	-4364	2510	2440	2400	2330	2290	2420	2310	96	710	500	1510	5	1	19100894	442	-64.31	1.00	12	0.11	-36.00	2315.00	4485	20230210	-48.38	2200	20231024	5.23	4485	-48.38	20230210	2200	5.23	20231024	4485	-48.38	20230210	2200	5.23	20231024	0.23	N	016100	500	95 억	243524	N	N	N	N
20	20231128	140324	57	100.00	KOSDAQ	화학	N	N	N	N	N	2335	-35	5	-1.48	34165900	14704	85.84	2390	2405	2300	3080	1660	2370	2323.58	1.27	-4189	2510	2440	2400	2330	2290	2420	2310	96	710	500	1510	5	1	19100894	446	-64.86	1.01	12	0.08	-36.00	2315.00	4485	20230210	-47.94	2200	20231024	6.14	4485	-47.94	20230210	2200	6.14	20231024	4485	-47.94	20230210	2200	6.14	20231024	0.23	N	016100	500	95 억	243524	N	N	N	N
21	20231128	130324	57	100.00	KOSDAQ	화학	N	N	N	N	N	2305	-65	5	-2.74	29065380	12506	73.01	2390	2405	2300	3080	1660	2370	2324.11	1.27	-2977	2510	2440	2400	2330	2290	2420	2310	96	710	500	1510	5	1	19100894	440	-64.03	1.00	12	0.07	-36.00	2315.00	4485	20230210	-48.61	2200	20231024	4.77	4485	-48.61	20230210	2200	4.77	20231024	4485	-48.61	20230210	2200	4.77	20231024	0.23	N	016100	500	95 억	243524	N	N	N	N
22	20231128	120324	57	100.00	KOSDAQ	화학	N	N	N	N	N	2320	-50	5	-2.11	11334375	4848	28.30	2390	2405	2315	3080	1660	2370	2337.95	1.27	-1165	2510	2440	2400	2330	2290	2420	2310	96	710	500	1510	5	1	19100894	443	-64.44	1.00	12	0.03	-36.00	2315.00	4485	20230210	-48.27	2200	20231024	5.45	4485	-48.27	20230210	2200	5.45	20231024	4485	-48.27	20230210	2200	5.45	20231024	0.23	N	016100	500	95 억	243524	N	N	N	N
23	20231128	110324	57	100.00	KOSDAQ	화학	N	N	N	N	N	2340	-30	5	-1.27	4344895	1847	10.78	2390	2405	2330	3080	1660	2370	2352.41	1.27	-839	2510	2440	2400	2330	2290	2420	2310	96	710	500	1510	5	1	19100894	447	-65.00	1.01	12	0.01	-36.00	2315.00	4485	20230210	-47.83	2200	20231024	6.36	4485	-47.83	20230210	2200	6.36	20231024	4485	-47.83	20230210	2200	6.36	20231024	0.23	N	016100	500	95 억	243524	N	N	N	N
24	20231128	100324	57	100.00	KOSDAQ	화학	N	N	N	N	N	2360	-10	5	-0.42	3861520	1641	9.58	2390	2405	2330	3080	1660	2370	2353.15	1.27	-747	2510	2440	2400	2330	2290	2420	2310	96	710	500	1510	5	1	19100894	451	-65.56	1.02	12	0.01	-36.00	2315.00	4485	20230210	-47.38	2200	20231024	7.27	4485	-47.38	20230210	2200	7.27	20231024	4485	-47.38	20230210	2200	7.27	20231024	0.23	N	016100	500	95 억	243524	N	N	N	N
25	20231128	090323	57	100.00	KOSDAQ	화학	N	N	N	N	N	2395	25	2	1.05	246195	104	0.61	2390	2405	2360	3080	1660	2370	2367.26	1.27	-102	2510	2440	2400	2330	2290	2420	2310	96	710	500	1510	5	1	19100894	457	-66.53	1.03	12	0.00	-36.00	2315.00	4485	20230210	-46.60	2200	20231024	8.86	4485	-46.60	20230210	2200	8.86	20231024	4485	-46.60	20230210	2200	8.86	20231024	0.23	N	016100	500	95 억	243524	N	N	N	N
26	20231127	160324	57	100.00	KOSDAQ	화학	N	N	N	N	N	2370	-80	5	-3.27	40526595	17079	118.75	2470	2470	2360	3185	1715	2450	2372.89	1.28	-958	2543	2496	2443	2396	2343	2520	2420	96	735	500	1560	5	1	19100894	453	-65.83	1.02	12	0.09	-36.00	2315.00	4485	20230210	-47.16	2200	20231024	7.73	4485	-47.16	20230210	2200	7.73	20231024	4485	-47.16	20230210	2200	7.73	20231024	0.23	N	016100	500	95 억	244482	N	N	N	N
27	20231127	150323	57	100.00	KOSDAQ	화학	N	N	N	N	N	2400	-50	5	-2.04	40170520	16929	117.71	2470	2470	2360	3185	1715	2450	2372.88	1.28	-901	2543	2496	2443	2396	2343	2520	2420	96	735	500	1560	5	1	19100894	458	-66.67	1.04	12	0.09	-36.00	2315.00	4485	20230210	-46.49	2200	20231024	9.09	4485	-46.49	20230210	2200	9.09	20231024	4485	-46.49	20230210	2200	9.09	20231024	0.23	N	016100	500	95 억	244482	N	N	N	N
28	20231127	140325	57	100.00	KOSDAQ	화학	N	N	N	N	N	2385	-65	5	-2.65	36944325	15580	108.33	2470	2470	2360	3185	1715	2450	2371.27	1.28	-470	2543	2496	2443	2396	2343	2520	2420	96	735	500	1560	5	1	19100894	456	-66.25	1.03	12	0.08	-36.00	2315.00	4485	20230210	-46.82	2200	20231024	8.41	4485	-46.82	20230210	2200	8.41	20231024	4485	-46.82	20230210	2200	8.41	20231024	0.23	N	016100	500	95 억	244482	N	N	N	N
29	20231127	130325	57	100.00	KOSDAQ	화학	N	N	N	N	N	2365	-85	5	-3.47	29679450	12513	87.00	2470	2470	2360	3185	1715	2450	2371.89	1.28	-189	2543	2496	2443	2396	2343	2520	2420	96	735	500	1560	5	1	19100894	452	-65.69	1.02	12	0.07	-36.00	2315.00	4485	20230210	-47.27	2200	20231024	7.50	4485	-47.27	20230210	2200	7.50	20231024	4485	-47.27	20230210	2200	7.50	20231024	0.23	N	016100	500	95 억	244482	N	N	N	N
30	20231127	120325	57	100.00	KOSDAQ	화학	N	N	N	N	N	2390	-60	5	-2.45	28745190	12118	84.26	2470	2470	2360	3185	1715	2450	2372.11	1.28	49	2543	2496	2443	2396	2343	2520	2420	96	735	500	1560	5	1	19100894	457	-66.39	1.03	12	0.06	-36.00	2315.00	4485	20230210	-46.71	2200	20231024	8.64	4485	-46.71	20230210	2200	8.64	20231024	4485	-46.71	20230210	2200	8.64	20231024	0.23	N	016100	500	95 억	244482	N	N	N	N
31	20231127	110320	57	100.00	KOSDAQ	화학	N	N	N	N	N	2375	-75	5	-3.06	10693045	4480	31.15	2470	2470	2370	3185	1715	2450	2386.84	1.28	88	2543	2496	2443	2396	2343	2520	2420	96	735	500	1560	5	1	19100894	454	-65.97	1.03	12	0.02	-36.00	2315.00	4485	20230210	-47.05	2200	20231024	7.95	4485	-47.05	20230210	2200	7.95	20231024	4485	-47.05	20230210	2200	7.95	20231024	0.23	N	016100	500	95 억	244482	N	N	N	N
32	20231127	100320	57	100.00	KOSDAQ	화학	N	N	N	N	N	2385	-65	5	-2.65	4099255	1707	11.87	2470	2470	2385	3185	1715	2450	2401.44	1.28	31	2543	2496	2443	2396	2343	2520	2420	96	735	500	1560	5	1	19100894	456	-66.25	1.03	12	0.01	-36.00	2315.00	4485	20230210	-46.82	2200	20231024	8.41	4485	-46.82	20230210	2200	8.41	20231024	4485	-46.82	20230210	2200	8.41	20231024	0.23	N	016100	500	95 억	244482	N	N	N	N
33	20231127	090320	57	100.00	KOSDAQ	화학	N	N	N	N	N	2415	-35	5	-1.43	347485	142	0.99	2470	2470	2415	3185	1715	2450	2447.08	1.28	-16	2543	2496	2443	2396	2343	2520	2420	96	735	500	1560	5	1	19100894	461	-67.08	1.04	12	0.00	-36.00	2315.00	4485	20230210	-46.15	2200	20231024	9.77	4485	-46.15	20230210	2200	9.77	20231024	4485	-46.15	20230210	2200	9.77	20231024	0.23	N	016100	500	95 억	244482	N	N	N	N
34	20231124	160317	57	100.00	KOSDAQ	화학	N	N	N	N	N	2450	50	2	2.08	35317315	14382	116.94	2405	2490	2390	3120	1680	2400	2455.66	1.29	-2398	2443	2421	2383	2361	2323	2432	2372	96	720	500	1530	5	1	19100894	468	-68.06	1.06	12	0.08	-36.00	2315.00	4485	20230210	-45.37	2200	20231024	11.36	4485	-45.37	20230210	2200	11.36	20231024	4485	-45.37	20230210	2200	11.36	20231024	0.23	N	016100	500	95 억	246770	N	N	N	N
35	20231124	150322	57	100.00	KOSDAQ	화학	N	N	N	N	N	2430	30	2	1.25	29954185	12210	99.28	2405	2490	2390	3120	1680	2400	2453.25	1.29	-395	2443	2421	2383	2361	2323	2432	2372	96	720	500	1530	5	1	19100894	464	-67.50	1.05	12	0.06	-36.00	2315.00	4485	20230210	-45.82	2200	20231024	10.45	4485	-45.82	20230210	2200	10.45	20231024	4485	-45.82	20230210	2200	10.45	20231024	0.23	N	016100	500	95 억	246770	N	N	N	N
36	20231124	140322	57	100.00	KOSDAQ	화학	N	N	N	N	N	2475	75	2	3.12	25950925	10578	86.01	2405	2490	2390	3120	1680	2400	2453.29	1.29	-304	2443	2421	2383	2361	2323	2432	2372	96	720	500	1530	5	1	19100894	473	-68.75	1.07	12	0.06	-36.00	2315.00	4485	20230210	-44.82	2200	20231024	12.50	4485	-44.82	20230210	2200	12.50	20231024	4485	-44.82	20230210	2200	12.50	20231024	0.23	N	016100	500	95 억	246770	N	N	N	N
37	20231124	130321	57	100.00	KOSDAQ	화학	N	N	N	N	N	2480	80	2	3.33	19458185	7957	64.70	2405	2490	2390	3120	1680	2400	2445.42	1.29	-145	2443	2421	2383	2361	2323	2432	2372	96	720	500	1530	5	1	19100894	474	-68.89	1.07	12	0.04	-36.00	2315.00	4485	20230210	-44.70	2200	20231024	12.73	4485	-44.70	20230210	2200	12.73	20231024	4485	-44.70	20230210	2200	12.73	20231024	0.23	N	016100	500	95 억	246770	N	N	N	N
38	20231124	120324	57	100.00	KOSDAQ	화학	N	N	N	N	N	2445	45	2	1.88	17705370	7245	58.91	2405	2490	2390	3120	1680	2400	2443.81	1.29	-86	2443	2421	2383	2361	2323	2432	2372	96	720	500	1530	5	1	19100894	467	-67.92	1.06	12	0.04	-36.00	2315.00	4485	20230210	-45.48	2200	20231024	11.14	4485	-45.48	20230210	2200	11.14	20231024	4485	-45.48	20230210	2200	11.14	20231024	0.23	N	016100	500	95 억	246770	N	N	N	N
39	20231124	110322	57	100.00	KOSDAQ	화학	N	N	N	N	N	2485	85	2	3.54	15058100	6168	50.15	2405	2490	2390	3120	1680	2400	2441.33	1.29	-222	2443	2421	2383	2361	2323	2432	2372	96	720	500	1530	5	1	19100894	475	-69.03	1.07	12	0.03	-36.00	2315.00	4485	20230210	-44.59	2200	20231024	12.95	4485	-44.59	20230210	2200	12.95	20231024	4485	-44.59	20230210	2200	12.95	20231024	0.23	N	016100	500	95 억	246770	N	N	N	N
40	20231124	100320	57	100.00	KOSDAQ	화학	N	N	N	N	N	2430	30	2	1.25	4618530	1915	15.57	2405	2430	2390	3120	1680	2400	2411.77	1.29	-67	2443	2421	2383	2361	2323	2432	2372	96	720	500	1530	5	1	19100894	464	-67.50	1.05	12	0.01	-36.00	2315.00	4485	20230210	-45.82	2200	20231024	10.45	4485	-45.82	20230210	2200	10.45	20231024	4485	-45.82	20230210	2200	10.45	20231024	0.23	N	016100	500	95 억	246770	N	N	N	N
41	20231124	090320	57	100.00	KOSDAQ	화학	N	N	N	N	N	2400	0	3	0.00	178235	74	0.60	2405	2410	2400	3120	1680	2400	2408.58	1.29	-7	2443	2421	2383	2361	2323	2432	2372	96	720	500	1530	5	1	19100894	458	-66.67	1.04	12	0.00	-36.00	2315.00	4485	20230210	-46.49	2200	20231024	9.09	4485	-46.49	20230210	2200	9.09	20231024	4485	-46.49	20230210	2200	9.09	20231024	0.23	N	016100	500	95 억	246770	N	N	N	N
42	20231123	160317	57	100.00	KOSDAQ	화학	N	N	N	N	N	2400	20	2	0.84	29293480	12294	176.56	2385	2405	2345	3090	1670	2380	2382.75	1.30	-999	2433	2406	2383	2356	2333	2420	2370	96	710	500	1520	5	1	19100894	458	-66.67	1.04	12	0.06	-36.00	2315.00	4485	20230210	-46.49	2200	20231024	9.09	4485	-46.49	20230210	2200	9.09	20231024	4485	-46.49	20230210	2200	9.09	20231024	0.23	N	016100	500	95 억	247769	N	N	N	N
43	20231123	150327	57	100.00	KOSDAQ	화학	N	N	N	N	N	2395	15	2	0.63	26613785	11177	160.52	2385	2405	2345	3090	1670	2380	2381.12	1.30	-972	2433	2406	2383	2356	2333	2420	2370	96	710	500	1520	5	1	19100894	457	-66.53	1.03	12	0.06	-36.00	2315.00	4485	20230210	-46.60	2200	20231024	8.86	4485	-46.60	20230210	2200	8.86	20231024	4485	-46.60	20230210	2200	8.86	20231024	0.23	N	016100	500	95 억	247769	N	N	N	N
44	20231123	140323	57	100.00	KOSDAQ	화학	N	N	N	N	N	2385	5	2	0.21	23530905	9885	141.96	2385	2405	2345	3090	1670	2380	2380.47	1.30	-742	2433	2406	2383	2356	2333	2420	2370	96	710	500	1520	5	1	19100894	456	-66.25	1.03	12	0.05	-36.00	2315.00	4485	20230210	-46.82	2200	20231024	8.41	4485	-46.82	20230210	2200	8.41	20231024	4485	-46.82	20230210	2200	8.41	20231024	0.23	N	016100	500	95 억	247769	N	N	N	N
45	20231123	130325	57	100.00	KOSDAQ	화학	N	N	N	N	N	2400	20	2	0.84	21978235	9234	132.62	2385	2405	2345	3090	1670	2380	2380.14	1.30	-735	2433	2406	2383	2356	2333	2420	2370	96	710	500	1520	5	1	19100894	458	-66.67	1.04	12	0.05	-36.00	2315.00	4485	20230210	-46.49	2200	20231024	9.09	4485	-46.49	20230210	2200	9.09	20231024	4485	-46.49	20230210	2200	9.09	20231024	0.23	N	016100	500	95 억	247769	N	N	N	N
46	20231123	120320	57	100.00	KOSDAQ	화학	N	N	N	N	N	2375	-5	5	-0.21	9478100	3997	57.40	2385	2405	2345	3090	1670	2380	2371.30	1.30	-548	2433	2406	2383	2356	2333	2420	2370	96	710	500	1520	5	1	19100894	454	-65.97	1.03	12	0.02	-36.00	2315.00	4485	20230210	-47.05	2200	20231024	7.95	4485	-47.05	20230210	2200	7.95	20231024	4485	-47.05	20230210	2200	7.95	20231024	0.23	N	016100	500	95 억	247769	N	N	N	N
47	20231123	110325	57	100.00	KOSDAQ	화학	N	N	N	N	N	2375	-5	5	-0.21	5683430	2386	34.27	2385	2405	2355	3090	1670	2380	2381.99	1.30	-608	2433	2406	2383	2356	2333	2420	2370	96	710	500	1520	5	1	19100894	454	-65.97	1.03	12	0.01	-36.00	2315.00	4485	20230210	-47.05	2200	20231024	7.95	4485	-47.05	20230210	2200	7.95	20231024	4485	-47.05	20230210	2200	7.95	20231024	0.23	N	016100	500	95 억	247769	N	N	N	N
48	20231123	100322	57	100.00	KOSDAQ	화학	N	N	N	N	N	2380	0	3	0.00	4157140	1744	25.05	2385	2405	2375	3090	1670	2380	2383.68	1.30	-558	2433	2406	2383	2356	2333	2420	2370	96	710	500	1520	5	1	19100894	455	-66.11	1.03	12	0.01	-36.00	2315.00	4485	20230210	-46.93	2200	20231024	8.18	4485	-46.93	20230210	2200	8.18	20231024	4485	-46.93	20230210	2200	8.18	20231024	0.23	N	016100	500	95 억	247769	N	N	N	N
49	20231123	090318	57	100.00	KOSDAQ	화학	N	N	N	N	N	2385	5	2	0.21	1279855	535	7.68	2385	2405	2385	3090	1670	2380	2392.25	1.30	-235	2433	2406	2383	2356	2333	2420	2370	96	710	500	1520	5	1	19100894	456	-66.25	1.03	12	0.00	-36.00	2315.00	4485	20230210	-46.82	2200	20231024	8.41	4485	-46.82	20230210	2200	8.41	20231024	4485	-46.82	20230210	2200	8.41	20231024	0.23	N	016100	500	95 억	247769	N	N	N	N
50	20231122	160312	57	100.00	KOSDAQ	화학	N	N	N	N	N	2380	5	2	0.21	16556305	6963	79.15	2375	2410	2360	3085	1665	2375	2377.75	1.30	-545	2435	2405	2370	2340	2305	2387	2322	96	710	500	1520	5	1	19100894	455	-66.11	1.03	12	0.04	-36.00	2315.00	4485	20230210	-46.93	2200	20231024	8.18	4485	-46.93	20230210	2200	8.18	20231024	4485	-46.93	20230210	2200	8.18	20231024	0.24	N	016100	500	95 억	248314	N	N	N	N
51	20231122	150317	57	100.00	KOSDAQ	화학	N	N	N	N	N	2400	25	2	1.05	16155900	6795	77.24	2375	2410	2360	3085	1665	2375	2377.62	1.30	-489	2435	2405	2370	2340	2305	2387	2322	96	710	500	1520	5	1	19100894	458	-66.67	1.04	12	0.04	-36.00	2315.00	4485	20230210	-46.49	2200	20231024	9.09	4485	-46.49	20230210	2200	9.09	20231024	4485	-46.49	20230210	2200	9.09	20231024	0.24	N	016100	500	95 억	248314	N	N	N	N
52	20231122	140311	57	100.00	KOSDAQ	화학	N	N	N	N	N	2395	20	2	0.84	7548730	3163	35.96	2375	2410	2360	3085	1665	2375	2386.57	1.30	-545	2435	2405	2370	2340	2305	2387	2322	96	710	500	1520	5	1	19100894	457	-66.53	1.03	12	0.02	-36.00	2315.00	4485	20230210	-46.60	2200	20231024	8.86	4485	-46.60	20230210	2200	8.86	20231024	4485	-46.60	20230210	2200	8.86	20231024	0.24	N	016100	500	95 억	248314	N	N	N	N
53	20231122	130325	57	100.00	KOSDAQ	화학	N	N	N	N	N	2395	20	2	0.84	7491760	3139	35.68	2375	2410	2360	3085	1665	2375	2386.67	1.30	-545	2435	2405	2370	2340	2305	2387	2322	96	710	500	1520	5	1	19100894	457	-66.53	1.03	12	0.02	-36.00	2315.00	4485	20230210	-46.60	2200	20231024	8.86	4485	-46.60	20230210	2200	8.86	20231024	4485	-46.60	20230210	2200	8.86	20231024	0.24	N	016100	500	95 억	248314	N	N	N	N
54	20231122	120325	57	100.00	KOSDAQ	화학	N	N	N	N	N	2400	25	2	1.05	7247940	3037	34.52	2375	2410	2360	3085	1665	2375	2386.55	1.30	-510	2435	2405	2370	2340	2305	2387	2322	96	710	500	1520	5	1	19100894	458	-66.67	1.04	12	0.02	-36.00	2315.00	4485	20230210	-46.49	2200	20231024	9.09	4485	-46.49	20230210	2200	9.09	20231024	4485	-46.49	20230210	2200	9.09	20231024	0.24	N	016100	500	95 억	248314	N	N	N	N
55	20231122	110334	57	100.00	KOSDAQ	화학	N	N	N	N	N	2400	25	2	1.05	2500335	1052	11.96	2375	2410	2360	3085	1665	2375	2376.74	1.30	-454	2435	2405	2370	2340	2305	2387	2322	96	710	500	1520	5	1	19100894	458	-66.67	1.04	12	0.01	-36.00	2315.00	4485	20230210	-46.49	2200	20231024	9.09	4485	-46.49	20230210	2200	9.09	20231024	4485	-46.49	20230210	2200	9.09	20231024	0.24	N	016100	500	95 억	248314	N	N	N	N
56	20231122	100327	57	100.00	KOSDAQ	화학	N	N	N	N	N	2380	5	2	0.21	1675110	705	8.01	2375	2410	2360	3085	1665	2375	2376.04	1.30	-389	2435	2405	2370	2340	2305	2387	2322	96	710	500	1520	5	1	19100894	455	-66.11	1.03	12	0.00	-36.00	2315.00	4485	20230210	-46.93	2200	20231024	8.18	4485	-46.93	20230210	2200	8.18	20231024	4485	-46.93	20230210	2200	8.18	20231024	0.24	N	016100	500	95 억	248314	N	N	N	N
57	20231122	090313	57	100.00	KOSDAQ	화학	N	N	N	N	N	2375	0	3	0.00	237500	100	1.14	2375	2375	2375	3085	1665	2375	2375.00	1.30	-15	2435	2405	2370	2340	2305	2387	2322	96	710	500	1520	5	1	19100894	454	-65.97	1.03	12	0.00	-36.00	2315.00	4485	20230210	-47.05	2200	20231024	7.95	4485	-47.05	20230210	2200	7.95	20231024	4485	-47.05	20230210	2200	7.95	20231024	0.24	N	016100	500	95 억	248314	N	N	N	N
58	20231121	160315	57	100.00	KOSDAQ	화학	N	N	N	N	N	2375	35	2	1.50	20792120	8797	62.53	2380	2400	2335	3040	1640	2340	2363.55	1.30	329	2433	2386	2348	2301	2263	2410	2325	96	700	500	1490	5	1	19100894	454	-65.97	1.03	12	0.05	-36.00	2315.00	4485	20230210	-47.05	2200	20231024	7.95	4485	-47.05	20230210	2200	7.95	20231024	4485	-47.05	20230210	2200	7.95	20231024	0.23	N	016100	500	95 억	247985	N	N	N	N
59	20231121	150315	57	100.00	KOSDAQ	화학	N	N	N	N	N	2375	35	2	1.50	19590050	8290	58.93	2380	2400	2335	3040	1640	2340	2363.09	1.30	362	2433	2386	2348	2301	2263	2410	2325	96	700	500	1490	5	1	19100894	454	-65.97	1.03	12	0.04	-36.00	2315.00	4485	20230210	-47.05	2200	20231024	7.95	4485	-47.05	20230210	2200	7.95	20231024	4485	-47.05	20230210	2200	7.95	20231024	0.23	N	016100	500	95 억	247985	N	N	N	N
60	20231121	140312	57	100.00	KOSDAQ	화학	N	N	N	N	N	2390	50	2	2.14	17628730	7461	53.04	2380	2400	2335	3040	1640	2340	2362.78	1.30	87	2433	2386	2348	2301	2263	2410	2325	96	700	500	1490	5	1	19100894	457	-66.39	1.03	12	0.04	-36.00	2315.00	4485	20230210	-46.71	2200	20231024	8.64	4485	-46.71	20230210	2200	8.64	20231024	4485	-46.71	20230210	2200	8.64	20231024	0.23	N	016100	500	95 억	247985	N	N	N	N
61	20231121	130312	57	100.00	KOSDAQ	화학	N	N	N	N	N	2375	35	2	1.50	11749700	4990	35.47	2380	2380	2335	3040	1640	2340	2354.65	1.30	164	2433	2386	2348	2301	2263	2410	2325	96	700	500	1490	5	1	19100894	454	-65.97	1.03	12	0.03	-36.00	2315.00	4485	20230210	-47.05	2200	20231024	7.95	4485	-47.05	20230210	2200	7.95	20231024	4485	-47.05	20230210	2200	7.95	20231024	0.23	N	016100	500	95 억	247985	N	N	N	N
62	20231121	120311	57	100.00	KOSDAQ	화학	N	N	N	N	N	2370	30	2	1.28	7171445	3049	21.67	2380	2380	2335	3040	1640	2340	2352.06	1.30	124	2433	2386	2348	2301	2263	2410	2325	96	700	500	1490	5	1	19100894	453	-65.83	1.02	12	0.02	-36.00	2315.00	4485	20230210	-47.16	2200	20231024	7.73	4485	-47.16	20230210	2200	7.73	20231024	4485	-47.16	20230210	2200	7.73	20231024	0.23	N	016100	500	95 억	247985	N	N	N	N
63	20231121	110310	57	100.00	KOSDAQ	화학	N	N	N	N	N	2365	25	2	1.07	5675370	2416	17.17	2380	2380	2335	3040	1640	2340	2349.08	1.30	325	2433	2386	2348	2301	2263	2410	2325	96	700	500	1490	5	1	19100894	452	-65.69	1.02	12	0.01	-36.00	2315.00	4485	20230210	-47.27	2200	20231024	7.50	4485	-47.27	20230210	2200	7.50	20231024	4485	-47.27	20230210	2200	7.50	20231024	0.23	N	016100	500	95 억	247985	N	N	N	N
64	20231121	100305	57	100.00	KOSDAQ	화학	N	N	N	N	N	2350	10	2	0.43	1556930	665	4.73	2380	2380	2340	3040	1640	2340	2341.25	1.30	-29	2433	2386	2348	2301	2263	2410	2325	96	700	500	1490	5	1	19100894	449	-65.28	1.02	12	0.00	-36.00	2315.00	4485	20230210	-47.60	2200	20231024	6.82	4485	-47.60	20230210	2200	6.82	20231024	4485	-47.60	20230210	2200	6.82	20231024	0.23	N	016100	500	95 억	247985	N	N	N	N
65	20231121	090307	57	100.00	KOSDAQ	화학	N	N	N	N	N	2380	40	2	1.71	7140	3	0.02	2380	2380	2380	3040	1640	2340	2380.00	1.30	0	2433	2386	2348	2301	2263	2410	2325	96	700	500	1490	5	1	19100894	455	-66.11	1.03	12	0.00	-36.00	2315.00	4485	20230210	-46.93	2200	20231024	8.18	4485	-46.93	20230210	2200	8.18	20231024	4485	-46.93	20230210	2200	8.18	20231024	0.23	N	016100	500	95 억	247985	N	N	N	N
66	20231120	160308	57	100.00	KOSDAQ	화학	N	N	N	N	N	2340	10	2	0.43	32809250	14063	44.51	2330	2395	2310	3025	1635	2330	2333.01	1.29	1255	2470	2400	2350	2280	2230	2375	2255	96	695	500	1490	5	1	19100894	447	-65.00	1.01	12	0.07	-36.00	2315.00	4485	20230210	-47.83	2200	20231024	6.36	4485	-47.83	20230210	2200	6.36	20231024	4485	-47.83	20230210	2200	6.36	20231024	0.23	N	016100	500	95 억	246730	N	N	N	N
67	20231120	150311	57	100.00	KOSDAQ	화학	N	N	N	N	N	2375	45	2	1.93	31664405	13578	42.98	2330	2395	2310	3025	1635	2330	2332.04	1.29	1202	2470	2400	2350	2280	2230	2375	2255	96	695	500	1490	5	1	19100894	454	-65.97	1.03	12	0.07	-36.00	2315.00	4485	20230210	-47.05	2200	20231024	7.95	4485	-47.05	20230210	2200	7.95	20231024	4485	-47.05	20230210	2200	7.95	20231024	0.23	N	016100	500	95 억	246730	N	N	N	N
68	20231120	140311	57	100.00	KOSDAQ	화학	N	N	N	N	N	2395	65	2	2.79	30394055	13042	41.28	2330	2395	2310	3025	1635	2330	2330.48	1.29	1202	2470	2400	2350	2280	2230	2375	2255	96	695	500	1490	5	1	19100894	457	-66.53	1.03	12	0.07	-36.00	2315.00	4485	20230210	-46.60	2200	20231024	8.86	4485	-46.60	20230210	2200	8.86	20231024	4485	-46.60	20230210	2200	8.86	20231024	0.23	N	016100	500	95 억	246730	N	N	N	N
69	20231120	130309	57	100.00	KOSDAQ	화학	N	N	N	N	N	2345	15	2	0.64	27213920	11691	37.01	2330	2360	2310	3025	1635	2330	2327.77	1.29	1119	2470	2400	2350	2280	2230	2375	2255	96	695	500	1490	5	1	19100894	448	-65.14	1.01	12	0.06	-36.00	2315.00	4485	20230210	-47.71	2200	20231024	6.59	4485	-47.71	20230210	2200	6.59	20231024	4485	-47.71	20230210	2200	6.59	20231024	0.23	N	016100	500	95 억	246730	N	N	N	N
70	20231120	120308	57	100.00	KOSDAQ	화학	N	N	N	N	N	2345	15	2	0.64	17240655	7382	23.37	2330	2360	2320	3025	1635	2330	2335.50	1.29	1023	2470	2400	2350	2280	2230	2375	2255	96	695	500	1490	5	1	19100894	448	-65.14	1.01	12	0.04	-36.00	2315.00	4485	20230210	-47.71	2200	20231024	6.59	4485	-47.71	20230210	2200	6.59	20231024	4485	-47.71	20230210	2200	6.59	20231024	0.23	N	016100	500	95 억	246730	N	N	N	N
71	20231120	110308	57	100.00	KOSDAQ	화학	N	N	N	N	N	2340	10	2	0.43	9498140	4067	12.87	2330	2360	2320	3025	1635	2330	2335.42	1.29	676	2470	2400	2350	2280	2230	2375	2255	96	695	500	1490	5	1	19100894	447	-65.00	1.01	12	0.02	-36.00	2315.00	4485	20230210	-47.83	2200	20231024	6.36	4485	-47.83	20230210	2200	6.36	20231024	4485	-47.83	20230210	2200	6.36	20231024	0.23	N	016100	500	95 억	246730	N	N	N	N
72	20231120	100308	57	100.00	KOSDAQ	화학	N	N	N	N	N	2330	0	3	0.00	8643030	3703	11.72	2330	2355	2320	3025	1635	2330	2334.06	1.29	613	2470	2400	2350	2280	2230	2375	2255	96	695	500	1490	5	1	19100894	445	-64.72	1.01	12	0.02	-36.00	2315.00	4485	20230210	-48.05	2200	20231024	5.91	4485	-48.05	20230210	2200	5.91	20231024	4485	-48.05	20230210	2200	5.91	20231024	0.23	N	016100	500	95 억	246730	N	N	N	N
73	20231120	090309	57	100.00	KOSDAQ	화학	N	N	N	N	N	2330	0	3	0.00	198050	85	0.27	2330	2330	2330	3025	1635	2330	2330.00	1.29	0	2470	2400	2350	2280	2230	2375	2255	96	695	500	1490	5	1	19100894	445	-64.72	1.01	12	0.00	-36.00	2315.00	4485	20230210	-48.05	2200	20231024	5.91	4485	-48.05	20230210	2200	5.91	20231024	4485	-48.05	20230210	2200	5.91	20231024	0.23	N	016100	500	95 억	246730	N	N	N	N
74	20231117	160315	57	100.00	KOSDAQ	화학	N	N	N	N	N	2330	-40	5	-1.69	73283065	31483	329.15	2350	2420	2300	3080	1660	2370	2327.70	1.29	1267	2453	2411	2388	2346	2323	2402	2337	96	710	500	1510	5	1	19100894	445	-64.72	1.01	12	0.16	-36.00	2315.00	4485	20230210	-48.05	2200	20231024	5.91	4485	-48.05	20230210	2200	5.91	20231024	4485	-48.05	20230210	2200	5.91	20231024	0.23	N	016100	500	95 억	245463	N	N	N	N
75	20231117	150317	57	100.00	KOSDAQ	화학	N	N	N	N	N	2365	-5	5	-0.21	67762490	29117	304.41	2350	2420	2300	3080	1660	2370	2327.25	1.29	1284	2453	2411	2388	2346	2323	2402	2337	96	710	500	1510	5	1	19100894	452	-65.69	1.02	12	0.15	-36.00	2315.00	4485	20230210	-47.27	2200	20231024	7.50	4485	-47.27	20230210	2200	7.50	20231024	4485	-47.27	20230210	2200	7.50	20231024	0.23	N	016100	500	95 억	245463	N	N	N	N
76	20231117	140317	57	100.00	KOSDAQ	화학	N	N	N	N	N	2355	-15	5	-0.63	66363940	28523	298.20	2350	2420	2300	3080	1660	2370	2326.68	1.29	1321	2453	2411	2388	2346	2323	2402	2337	96	710	500	1510	5	1	19100894	450	-65.42	1.02	12	0.15	-36.00	2315.00	4485	20230210	-47.49	2200	20231024	7.05	4485	-47.49	20230210	2200	7.05	20231024	4485	-47.49	20230210	2200	7.05	20231024	0.23	N	016100	500	95 억	245463	N	N	N	N
77	20231117	130315	57	100.00	KOSDAQ	화학	N	N	N	N	N	2355	-15	5	-0.63	62277130	26775	279.93	2350	2420	2300	3080	1660	2370	2325.94	1.29	1114	2453	2411	2388	2346	2323	2402	2337	96	710	500	1510	5	1	19100894	450	-65.42	1.02	12	0.14	-36.00	2315.00	4485	20230210	-47.49	2200	20231024	7.05	4485	-47.49	20230210	2200	7.05	20231024	4485	-47.49	20230210	2200	7.05	20231024	0.23	N	016100	500	95 억	245463	N	N	N	N
78	20231117	120315	57	100.00	KOSDAQ	화학	N	N	N	N	N	2320	-50	5	-2.11	48951705	21108	220.68	2350	2370	2300	3080	1660	2370	2319.11	1.29	503	2453	2411	2388	2346	2323	2402	2337	96	710	500	1510	5	1	19100894	443	-64.44	1.00	12	0.11	-36.00	2315.00	4485	20230210	-48.27	2200	20231024	5.45	4485	-48.27	20230210	2200	5.45	20231024	4485	-48.27	20230210	2200	5.45	20231024	0.23	N	016100	500	95 억	245463	N	N	N	N
79	20231117	110316	57	100.00	KOSDAQ	화학	N	N	N	N	N	2315	-55	5	-2.32	44494255	19186	200.59	2350	2370	2300	3080	1660	2370	2319.10	1.29	2071	2453	2411	2388	2346	2323	2402	2337	96	710	500	1510	5	1	19100894	442	-64.31	1.00	12	0.10	-36.00	2315.00	4485	20230210	-48.38	2200	20231024	5.23	4485	-48.38	20230210	2200	5.23	20231024	4485	-48.38	20230210	2200	5.23	20231024	0.23	N	016100	500	95 억	245463	N	N	N	N
80	20231117	100316	57	100.00	KOSDAQ	화학	N	N	N	N	N	2355	-15	5	-0.63	9359940	4009	41.91	2350	2370	2325	3080	1660	2370	2334.73	1.29	309	2453	2411	2388	2346	2323	2402	2337	96	710	500	1510	5	1	19100894	450	-65.42	1.02	12	0.02	-36.00	2315.00	4485	20230210	-47.49	2200	20231024	7.05	4485	-47.49	20230210	2200	7.05	20231024	4485	-47.49	20230210	2200	7.05	20231024	0.23	N	016100	500	95 억	245463	N	N	N	N
81	20231117	090316	57	100.00	KOSDAQ	화학	N	N	N	N	N	2370	0	3	0.00	211595	90	0.94	2350	2370	2345	3080	1660	2370	2351.06	1.29	17	2453	2411	2388	2346	2323	2402	2337	96	710	500	1510	5	1	19100894	453	-65.83	1.02	12	0.00	-36.00	2315.00	4485	20230210	-47.16	2200	20231024	7.73	4485	-47.16	20230210	2200	7.73	20231024	4485	-47.16	20230210	2200	7.73	20231024	0.23	N	016100	500	95 억	245463	N	N	N	N
82	20231116	160314	57	100.00	KOSDAQ	화학	N	N	N	N	N	2400	10	2	0.42	19340960	8106	45.51	2370	2430	2365	3105	1675	2390	2386.01	1.28	58	2530	2460	2390	2320	2250	2495	2355	96	715	500	1520	5	1	19100894	458	-66.67	1.04	12	0.04	-36.00	2315.00	4485	20230210	-46.49	2200	20231024	9.09	4485	-46.49	20230210	2200	9.09	20231024	4485	-46.49	20230210	2200	9.09	20231024	0.28	N	016100	500	95 억	245436	N	N	N	N
83	20231116	150314	57	100.00	KOSDAQ	화학	N	N	N	N	N	2385	-5	5	-0.21	11706290	4913	27.58	2370	2430	2365	3105	1675	2390	2382.72	1.28	29	2530	2460	2390	2320	2250	2495	2355	96	715	500	1520	5	1	19100894	456	-66.25	1.03	12	0.03	-36.00	2315.00	4485	20230210	-46.82	2200	20231024	8.41	4485	-46.82	20230210	2200	8.41	20231024	4485	-46.82	20230210	2200	8.41	20231024	0.28	N	016100	500	95 억	245436	N	N	N	N
84	20231116	140311	57	100.00	KOSDAQ	화학	N	N	N	N	N	2375	-15	5	-0.63	10239595	4297	24.13	2370	2430	2365	3105	1675	2390	2382.96	1.28	-1	2530	2460	2390	2320	2250	2495	2355	96	715	500	1520	5	1	19100894	454	-65.97	1.03	12	0.02	-36.00	2315.00	4485	20230210	-47.05	2200	20231024	7.95	4485	-47.05	20230210	2200	7.95	20231024	4485	-47.05	20230210	2200	7.95	20231024	0.28	N	016100	500	95 억	245436	N	N	N	N
85	20231116	130315	57	100.00	KOSDAQ	화학	N	N	N	N	N	2395	5	2	0.21	8395660	3524	19.79	2370	2430	2365	3105	1675	2390	2382.42	1.28	-1	2530	2460	2390	2320	2250	2495	2355	96	715	500	1520	5	1	19100894	457	-66.53	1.03	12	0.02	-36.00	2315.00	4485	20230210	-46.60	2200	20231024	8.86	4485	-46.60	20230210	2200	8.86	20231024	4485	-46.60	20230210	2200	8.86	20231024	0.28	N	016100	500	95 억	245436	N	N	N	N
86	20231116	120315	57	100.00	KOSDAQ	화학	N	N	N	N	N	2395	5	2	0.21	8319020	3492	19.61	2370	2430	2365	3105	1675	2390	2382.31	1.28	-1	2530	2460	2390	2320	2250	2495	2355	96	715	500	1520	5	1	19100894	457	-66.53	1.03	12	0.02	-36.00	2315.00	4485	20230210	-46.60	2200	20231024	8.86	4485	-46.60	20230210	2200	8.86	20231024	4485	-46.60	20230210	2200	8.86	20231024	0.28	N	016100	500	95 억	245436	N	N	N	N
87	20231116	110312	57	100.00	KOSDAQ	화학	N	N	N	N	N	2415	25	2	1.05	7035475	2955	16.59	2370	2430	2365	3105	1675	2390	2380.87	1.28	-53	2530	2460	2390	2320	2250	2495	2355	96	715	500	1520	5	1	19100894	461	-67.08	1.04	12	0.02	-36.00	2315.00	4485	20230210	-46.15	2200	20231024	9.77	4485	-46.15	20230210	2200	9.77	20231024	4485	-46.15	20230210	2200	9.77	20231024	0.28	N	016100	500	95 억	245436	N	N	N	N
88	20231116	100312	57	100.00	KOSDAQ	화학	N	N	N	N	N	2400	10	2	0.42	1446505	610	3.42	2370	2400	2370	3105	1675	2390	2371.32	1.28	-38	2530	2460	2390	2320	2250	2495	2355	96	715	500	1520	5	1	19100894	458	-66.67	1.04	12	0.00	-36.00	2315.00	4485	20230210	-46.49	2200	20231024	9.09	4485	-46.49	20230210	2200	9.09	20231024	4485	-46.49	20230210	2200	9.09	20231024	0.28	N	016100	500	95 억	245436	N	N	N	N
89	20231116	090311	57	100.00	KOSDAQ	화학	N	N	N	N	N	2390	0	3	0.00	0	0	0.00	0	0	0	3105	1675	2390	0.00	1.28	0	2530	2460	2390	2320	2250	2495	2355	96	715	500	1520	5	1	19100894	457	-66.39	1.03	12	0.00	-36.00	2315.00	4485	20230210	-46.71	2200	20231024	8.64	4485	-46.71	20230210	2200	8.64	20231024	4485	-46.71	20230210	2200	8.64	20231024	0.28	N	016100	500	95 억	245436	N	N	N	N
90	20231115	160258	57	100.00	KOSDAQ	화학	N	N	N	N	N	2390	60	2	2.58	42407975	17811	72.86	2355	2460	2320	3025	1635	2330	2381.00	1.28	1624	2396	2362	2336	2302	2276	2380	2320	96	695	500	1490	5	1	19100894	457	-66.39	1.03	12	0.09	-36.00	2315.00	4485	20230210	-46.71	2200	20231024	8.64	4485	-46.71	20230210	2200	8.64	20231024	4485	-46.71	20230210	2200	8.64	20231024	0.28	N	016100	500	95 억	243809	N	N	N	N
91	20231115	150317	57	100.00	KOSDAQ	화학	N	N	N	N	N	2400	70	2	3.00	40797430	17139	70.11	2355	2460	2320	3025	1635	2330	2380.39	1.28	1647	2396	2362	2336	2302	2276	2380	2320	96	695	500	1490	5	1	19100894	458	-66.67	1.04	12	0.09	-36.00	2315.00	4485	20230210	-46.49	2200	20231024	9.09	4485	-46.49	20230210	2200	9.09	20231024	4485	-46.49	20230210	2200	9.09	20231024	0.28	N	016100	500	95 억	243809	N	N	N	N
92	20231115	140319	57	100.00	KOSDAQ	화학	N	N	N	N	N	2405	75	2	3.22	36014915	15140	61.93	2355	2460	2320	3025	1635	2330	2378.79	1.28	1435	2396	2362	2336	2302	2276	2380	2320	96	695	500	1490	5	1	19100894	459	-66.81	1.04	12	0.08	-36.00	2315.00	4485	20230210	-46.38	2200	20231024	9.32	4485	-46.38	20230210	2200	9.32	20231024	4485	-46.38	20230210	2200	9.32	20231024	0.28	N	016100	500	95 억	243809	N	N	N	N
93	20231115	130318	57	100.00	KOSDAQ	화학	N	N	N	N	N	2410	80	2	3.43	34463305	14493	59.29	2355	2460	2320	3025	1635	2330	2377.93	1.28	1272	2396	2362	2336	2302	2276	2380	2320	96	695	500	1490	5	1	19100894	460	-66.94	1.04	12	0.08	-36.00	2315.00	4485	20230210	-46.27	2200	20231024	9.55	4485	-46.27	20230210	2200	9.55	20231024	4485	-46.27	20230210	2200	9.55	20231024	0.28	N	016100	500	95 억	243809	N	N	N	N
94	20231115	120319	57	100.00	KOSDAQ	화학	N	N	N	N	N	2430	100	2	4.29	32155810	13538	55.38	2355	2460	2320	3025	1635	2330	2375.23	1.28	1126	2396	2362	2336	2302	2276	2380	2320	96	695	500	1490	5	1	19100894	464	-67.50	1.05	12	0.07	-36.00	2315.00	4485	20230210	-45.82	2200	20231024	10.45	4485	-45.82	20230210	2200	10.45	20231024	4485	-45.82	20230210	2200	10.45	20231024	0.28	N	016100	500	95 억	243809	N	N	N	N
95	20231115	110321	57	100.00	KOSDAQ	화학	N	N	N	N	N	2370	40	2	1.72	15672725	6684	27.34	2355	2370	2320	3025	1635	2330	2344.81	1.28	1159	2396	2362	2336	2302	2276	2380	2320	96	695	500	1490	5	1	19100894	453	-65.83	1.02	12	0.03	-36.00	2315.00	4485	20230210	-47.16	2200	20231024	7.73	4485	-47.16	20230210	2200	7.73	20231024	4485	-47.16	20230210	2200	7.73	20231024	0.28	N	016100	500	95 억	243809	N	N	N	N
96	20231115	100317	57	100.00	KOSDAQ	화학	N	N	N	N	N	2320	-10	5	-0.43	9467440	4041	16.53	2355	2370	2320	3025	1635	2330	2342.85	1.28	836	2396	2362	2336	2302	2276	2380	2320	96	695	500	1490	5	1	19100894	443	-64.44	1.00	12	0.02	-36.00	2315.00	4485	20230210	-48.27	2200	20231024	5.45	4485	-48.27	20230210	2200	5.45	20231024	4485	-48.27	20230210	2200	5.45	20231024	0.28	N	016100	500	95 억	243809	N	N	N	N
97	20231115	090315	57	100.00	KOSDAQ	화학	N	N	N	N	N	2355	25	2	1.07	1064555	452	1.85	2355	2365	2355	3025	1635	2330	2355.21	1.28	288	2396	2362	2336	2302	2276	2380	2320	96	695	500	1490	5	1	19100894	450	-65.42	1.02	12	0.00	-36.00	2315.00	4485	20230210	-47.49	2200	20231024	7.05	4485	-47.49	20230210	2200	7.05	20231024	4485	-47.49	20230210	2200	7.05	20231024	0.28	N	016100	500	95 억	243809	N	N	N	N
98	20231114	160313	57	100.00	KOSDAQ	화학	N	N	N	N	N	2330	-25	5	-1.06	56874150	24426	93.36	2325	2370	2310	3060	1650	2355	2328.43	1.27	1386	2515	2435	2395	2315	2275	2415	2295	96	705	500	1500	5	1	19100894	445	-64.72	1.01	12	0.13	-36.00	2315.00	4485	20230210	-48.05	2200	20231024	5.91	4485	-48.05	20230210	2200	5.91	20231024	4485	-48.05	20230210	2200	5.91	20231024	0.28	N	016100	500	95 억	242423	N	N	N	N
99	20231114	150313	57	100.00	KOSDAQ	화학	N	N	N	N	N	2345	-10	5	-0.42	55079085	23657	90.42	2325	2370	2310	3060	1650	2355	2328.24	1.27	1346	2515	2435	2395	2315	2275	2415	2295	96	705	500	1500	5	1	19100894	448	-65.14	1.01	12	0.12	-36.00	2315.00	4485	20230210	-47.71	2200	20231024	6.59	4485	-47.71	20230210	2200	6.59	20231024	4485	-47.71	20230210	2200	6.59	20231024	0.28	N	016100	500	95 억	242423	N	N	N	N
100	20231114	140314	57	100.00	KOSDAQ	화학	N	N	N	N	N	2320	-35	5	-1.49	51156760	21971	83.98	2325	2370	2310	3060	1650	2355	2328.38	1.27	1530	2515	2435	2395	2315	2275	2415	2295	96	705	500	1500	5	1	19100894	443	-64.44	1.00	12	0.12	-36.00	2315.00	4485	20230210	-48.27	2200	20231024	5.45	4485	-48.27	20230210	2200	5.45	20231024	4485	-48.27	20230210	2200	5.45	20231024	0.28	N	016100	500	95 억	242423	N	N	N	N
101	20231114	130315	57	100.00	KOSDAQ	화학	N	N	N	N	N	2360	5	2	0.21	25596575	10968	41.92	2325	2370	2310	3060	1650	2355	2333.75	1.27	774	2515	2435	2395	2315	2275	2415	2295	96	705	500	1500	5	1	19100894	451	-65.56	1.02	12	0.06	-36.00	2315.00	4485	20230210	-47.38	2200	20231024	7.27	4485	-47.38	20230210	2200	7.27	20231024	4485	-47.38	20230210	2200	7.27	20231024	0.28	N	016100	500	95 억	242423	N	N	N	N
102	20231114	120314	57	100.00	KOSDAQ	화학	N	N	N	N	N	2340	-15	5	-0.64	22801415	9784	37.40	2325	2370	2310	3060	1650	2355	2330.48	1.27	512	2515	2435	2395	2315	2275	2415	2295	96	705	500	1500	5	1	19100894	447	-65.00	1.01	12	0.05	-36.00	2315.00	4485	20230210	-47.83	2200	20231024	6.36	4485	-47.83	20230210	2200	6.36	20231024	4485	-47.83	20230210	2200	6.36	20231024	0.28	N	016100	500	95 억	242423	N	N	N	N
103	20231114	110317	57	100.00	KOSDAQ	화학	N	N	N	N	N	2360	5	2	0.21	21949000	9422	36.01	2325	2370	2310	3060	1650	2355	2329.55	1.27	502	2515	2435	2395	2315	2275	2415	2295	96	705	500	1500	5	1	19100894	451	-65.56	1.02	12	0.05	-36.00	2315.00	4485	20230210	-47.38	2200	20231024	7.27	4485	-47.38	20230210	2200	7.27	20231024	4485	-47.38	20230210	2200	7.27	20231024	0.28	N	016100	500	95 억	242423	N	N	N	N
104	20231114	100315	57	100.00	KOSDAQ	화학	N	N	N	N	N	2370	15	2	0.64	20699335	8893	33.99	2325	2370	2310	3060	1650	2355	2327.60	1.27	490	2515	2435	2395	2315	2275	2415	2295	96	705	500	1500	5	1	19100894	453	-65.83	1.02	12	0.05	-36.00	2315.00	4485	20230210	-47.16	2200	20231024	7.73	4485	-47.16	20230210	2200	7.73	20231024	4485	-47.16	20230210	2200	7.73	20231024	0.28	N	016100	500	95 억	242423	N	N	N	N
105	20231114	090312	57	100.00	KOSDAQ	화학	N	N	N	N	N	2315	-40	5	-1.70	2748295	1183	4.52	2325	2325	2310	3060	1650	2355	2323.16	1.27	24	2515	2435	2395	2315	2275	2415	2295	96	705	500	1500	5	1	19100894	442	-64.31	1.00	12	0.01	-36.00	2315.00	4485	20230210	-48.38	2200	20231024	5.23	4485	-48.38	20230210	2200	5.23	20231024	4485	-48.38	20230210	2200	5.23	20231024	0.28	N	016100	500	95 억	242423	N	N	N	N
106	20231113	160311	57	100.00	KOSDAQ	화학	N	N	N	N	N	2355	-120	5	-4.85	62409615	25826	176.71	2450	2475	2355	3215	1735	2475	2416.57	1.27	-856	2551	2512	2476	2437	2401	2495	2420	96	740	500	1580	5	1	19100894	450	-65.42	1.02	12	0.14	-36.00	2315.00	4485	20230210	-47.49	2200	20231024	7.05	4485	-47.49	20230210	2200	7.05	20231024	4485	-47.49	20230210	2200	7.05	20231024	0.28	N	016100	500	95 억	243088	N	N	N	N
107	20231113	150310	57	100.00	KOSDAQ	화학	N	N	N	N	N	2425	-50	5	-2.02	58361455	24109	164.96	2450	2475	2380	3215	1735	2475	2420.73	1.27	-571	2551	2512	2476	2437	2401	2495	2420	96	740	500	1580	5	1	19100894	463	-67.36	1.05	12	0.13	-36.00	2315.00	4485	20230210	-45.93	2200	20231024	10.23	4485	-45.93	20230210	2200	10.23	20231024	4485	-45.93	20230210	2200	10.23	20231024	0.28	N	016100	500	95 억	243088	N	N	N	N
108	20231113	140308	57	100.00	KOSDAQ	화학	N	N	N	N	N	2425	-50	5	-2.02	47593350	19627	134.29	2450	2475	2400	3215	1735	2475	2424.89	1.27	-822	2551	2512	2476	2437	2401	2495	2420	96	740	500	1580	5	1	19100894	463	-67.36	1.05	12	0.10	-36.00	2315.00	4485	20230210	-45.93	2200	20231024	10.23	4485	-45.93	20230210	2200	10.23	20231024	4485	-45.93	20230210	2200	10.23	20231024	0.28	N	016100	500	95 억	243088	N	N	N	N
109	20231113	130308	57	100.00	KOSDAQ	화학	N	N	N	N	N	2440	-35	5	-1.41	45774405	18876	129.15	2450	2475	2400	3215	1735	2475	2425.01	1.27	-616	2551	2512	2476	2437	2401	2495	2420	96	740	500	1580	5	1	19100894	466	-67.78	1.05	12	0.10	-36.00	2315.00	4485	20230210	-45.60	2200	20231024	10.91	4485	-45.60	20230210	2200	10.91	20231024	4485	-45.60	20230210	2200	10.91	20231024	0.28	N	016100	500	95 억	243088	N	N	N	N
110	20231113	120308	57	100.00	KOSDAQ	화학	N	N	N	N	N	2425	-50	5	-2.02	43712535	18026	123.34	2450	2475	2400	3215	1735	2475	2424.97	1.27	-10	2551	2512	2476	2437	2401	2495	2420	96	740	500	1580	5	1	19100894	463	-67.36	1.05	12	0.09	-36.00	2315.00	4485	20230210	-45.93	2200	20231024	10.23	4485	-45.93	20230210	2200	10.23	20231024	4485	-45.93	20230210	2200	10.23	20231024	0.28	N	016100	500	95 억	243088	N	N	N	N
111	20231113	110306	57	100.00	KOSDAQ	화학	N	N	N	N	N	2425	-50	5	-2.02	40379205	16652	113.94	2450	2475	2400	3215	1735	2475	2424.89	1.27	-51	2551	2512	2476	2437	2401	2495	2420	96	740	500	1580	5	1	19100894	463	-67.36	1.05	12	0.09	-36.00	2315.00	4485	20230210	-45.93	2200	20231024	10.23	4485	-45.93	20230210	2200	10.23	20231024	4485	-45.93	20230210	2200	10.23	20231024	0.28	N	016100	500	95 억	243088	N	N	N	N
112	20231113	100307	57	100.00	KOSDAQ	화학	N	N	N	N	N	2455	-20	5	-0.81	10158250	4132	28.27	2450	2475	2445	3215	1735	2475	2458.43	1.27	259	2551	2512	2476	2437	2401	2495	2420	96	740	500	1580	5	1	19100894	469	-68.19	1.06	12	0.02	-36.00	2315.00	4485	20230210	-45.26	2200	20231024	11.59	4485	-45.26	20230210	2200	11.59	20231024	4485	-45.26	20230210	2200	11.59	20231024	0.28	N	016100	500	95 억	243088	N	N	N	N
113	20231113	090308	57	100.00	KOSDAQ	화학	N	N	N	N	N	2475	0	3	0.00	1686215	687	4.70	2450	2475	2450	3215	1735	2475	2454.46	1.27	282	2551	2512	2476	2437	2401	2495	2420	96	740	500	1580	5	1	19100894	473	-68.75	1.07	12	0.00	-36.00	2315.00	4485	20230210	-44.82	2200	20231024	12.50	4485	-44.82	20230210	2200	12.50	20231024	4485	-44.82	20230210	2200	12.50	20231024	0.28	N	016100	500	95 억	243088	N	N	N	N
114	20231110	160310	57	100.00	KOSDAQ	화학	N	N	N	N	N	2475	-35	5	-1.39	36306525	14613	115.51	2500	2515	2440	3260	1760	2510	2484.54	1.27	-419	2576	2542	2521	2487	2466	2532	2477	96	750	500	1600	5	1	19100894	473	-68.75	1.07	12	0.08	-36.00	2315.00	4485	20230210	-44.82	2200	20231024	12.50	4485	-44.82	20230210	2200	12.50	20231024	4485	-44.82	20230210	2200	12.50	20231024	0.29	N	016100	500	95 억	243414	N	N	N	N
115	20231110	150313	57	100.00	KOSDAQ	화학	N	N	N	N	N	2475	-35	5	-1.39	29944290	12020	95.01	2500	2515	2455	3260	1760	2510	2491.21	1.27	-264	2576	2542	2521	2487	2466	2532	2477	96	750	500	1600	5	1	19100894	473	-68.75	1.07	12	0.06	-36.00	2315.00	4485	20230210	-44.82	2200	20231024	12.50	4485	-44.82	20230210	2200	12.50	20231024	4485	-44.82	20230210	2200	12.50	20231024	0.29	N	016100	500	95 억	243414	N	N	N	N
116	20231110	140310	57	100.00	KOSDAQ	화학	N	N	N	N	N	2475	-35	5	-1.39	29436570	11815	93.39	2500	2515	2455	3260	1760	2510	2491.46	1.27	-144	2576	2542	2521	2487	2466	2532	2477	96	750	500	1600	5	1	19100894	473	-68.75	1.07	12	0.06	-36.00	2315.00	4485	20230210	-44.82	2200	20231024	12.50	4485	-44.82	20230210	2200	12.50	20231024	4485	-44.82	20230210	2200	12.50	20231024	0.29	N	016100	500	95 억	243414	N	N	N	N
117	20231110	130312	57	100.00	KOSDAQ	화학	N	N	N	N	N	2475	-35	5	-1.39	29258380	11743	92.82	2500	2515	2455	3260	1760	2510	2491.56	1.27	-142	2576	2542	2521	2487	2466	2532	2477	96	750	500	1600	5	1	19100894	473	-68.75	1.07	12	0.06	-36.00	2315.00	4485	20230210	-44.82	2200	20231024	12.50	4485	-44.82	20230210	2200	12.50	20231024	4485	-44.82	20230210	2200	12.50	20231024	0.29	N	016100	500	95 억	243414	N	N	N	N
118	20231110	120311	57	100.00	KOSDAQ	화학	N	N	N	N	N	2500	-10	5	-0.40	28605555	11478	90.73	2500	2515	2460	3260	1760	2510	2492.21	1.27	-134	2576	2542	2521	2487	2466	2532	2477	96	750	500	1600	5	1	19100894	478	-69.44	1.08	12	0.06	-36.00	2315.00	4485	20230210	-44.26	2200	20231024	13.64	4485	-44.26	20230210	2200	13.64	20231024	4485	-44.26	20230210	2200	13.64	20231024	0.29	N	016100	500	95 억	243414	N	N	N	N
119	20231110	110310	57	100.00	KOSDAQ	화학	N	N	N	N	N	2485	-25	5	-1.00	22716455	9099	71.92	2500	2515	2485	3260	1760	2510	2496.59	1.27	-196	2576	2542	2521	2487	2466	2532	2477	96	750	500	1600	5	1	19100894	475	-69.03	1.07	12	0.05	-36.00	2315.00	4485	20230210	-44.59	2200	20231024	12.95	4485	-44.59	20230210	2200	12.95	20231024	4485	-44.59	20230210	2200	12.95	20231024	0.29	N	016100	500	95 억	243414	N	N	N	N
120	20231110	100311	57	100.00	KOSDAQ	화학	N	N	N	N	N	2515	5	2	0.20	7677245	3069	24.26	2500	2515	2485	3260	1760	2510	2501.55	1.27	290	2576	2542	2521	2487	2466	2532	2477	96	750	500	1600	5	1	19100894	480	-69.86	1.09	12	0.02	-36.00	2315.00	4485	20230210	-43.92	2200	20231024	14.32	4485	-43.92	20230210	2200	14.32	20231024	4485	-43.92	20230210	2200	14.32	20231024	0.29	N	016100	500	95 억	243414	N	N	N	N
121	20231110	090307	57	100.00	KOSDAQ	화학	N	N	N	N	N	2505	-5	5	-0.20	866645	347	2.74	2500	2505	2485	3260	1760	2510	2497.54	1.27	-11	2576	2542	2521	2487	2466	2532	2477	96	750	500	1600	5	1	19100894	478	-69.58	1.08	12	0.00	-36.00	2315.00	4485	20230210	-44.15	2200	20231024	13.86	4485	-44.15	20230210	2200	13.86	20231024	4485	-44.15	20230210	2200	13.86	20231024	0.29	N	016100	500	95 억	243414	N	N	N	N
122	20231109	160303	57	100.00	KOSDAQ	화학	N	N	N	N	N	2510	5	2	0.20	31975830	12649	101.53	2515	2555	2500	3255	1755	2505	2527.93	1.27	-150	2558	2531	2513	2486	2468	2545	2500	96	750	500	1600	5	1	19100894	479	-69.72	1.08	12	0.07	-36.00	2315.00	4485	20230210	-44.04	2200	20231024	14.09	4485	-44.04	20230210	2200	14.09	20231024	4485	-44.04	20230210	2200	14.09	20231024	0.29	N	016100	500	95 억	243474	N	N	N	N
123	20231109	150305	57	100.00	KOSDAQ	화학	N	N	N	N	N	2505	0	3	0.00	29955195	11843	95.06	2515	2555	2505	3255	1755	2505	2529.36	1.27	-191	2558	2531	2513	2486	2468	2545	2500	96	750	500	1600	5	1	19100894	478	-69.58	1.08	12	0.06	-36.00	2315.00	4485	20230210	-44.15	2200	20231024	13.86	4485	-44.15	20230210	2200	13.86	20231024	4485	-44.15	20230210	2200	13.86	20231024	0.29	N	016100	500	95 억	243474	N	N	N	N
124	20231109	140304	57	100.00	KOSDAQ	화학	N	N	N	N	N	2540	35	2	1.40	24747750	9770	78.42	2515	2555	2505	3255	1755	2505	2533.03	1.27	-403	2558	2531	2513	2486	2468	2545	2500	96	750	500	1600	5	1	19100894	485	-70.56	1.10	12	0.05	-36.00	2315.00	4485	20230210	-43.37	2200	20231024	15.45	4485	-43.37	20230210	2200	15.45	20231024	4485	-43.37	20230210	2200	15.45	20231024	0.29	N	016100	500	95 억	243474	N	N	N	N
125	20231109	130305	57	100.00	KOSDAQ	화학	N	N	N	N	N	2555	50	2	2.00	23649845	9335	74.93	2515	2555	2505	3255	1755	2505	2533.46	1.27	-444	2558	2531	2513	2486	2468	2545	2500	96	750	500	1600	5	1	19100894	488	-70.97	1.10	12	0.05	-36.00	2315.00	4485	20230210	-43.03	2200	20231024	16.14	4485	-43.03	20230210	2200	16.14	20231024	4485	-43.03	20230210	2200	16.14	20231024	0.29	N	016100	500	95 억	243474	N	N	N	N
126	20231109	120306	57	100.00	KOSDAQ	화학	N	N	N	N	N	2540	35	2	1.40	10738470	4263	34.22	2515	2545	2505	3255	1755	2505	2518.99	1.27	-284	2558	2531	2513	2486	2468	2545	2500	96	750	500	1600	5	1	19100894	485	-70.56	1.10	12	0.02	-36.00	2315.00	4485	20230210	-43.37	2200	20231024	15.45	4485	-43.37	20230210	2200	15.45	20231024	4485	-43.37	20230210	2200	15.45	20231024	0.29	N	016100	500	95 억	243474	N	N	N	N
127	20231109	110306	57	100.00	KOSDAQ	화학	N	N	N	N	N	2545	40	2	1.60	10106840	4014	32.22	2515	2545	2505	3255	1755	2505	2517.90	1.27	-284	2558	2531	2513	2486	2468	2545	2500	96	750	500	1600	5	1	19100894	486	-70.69	1.10	12	0.02	-36.00	2315.00	4485	20230210	-43.26	2200	20231024	15.68	4485	-43.26	20230210	2200	15.68	20231024	4485	-43.26	20230210	2200	15.68	20231024	0.29	N	016100	500	95 억	243474	N	N	N	N
128	20231109	100302	57	100.00	KOSDAQ	화학	N	N	N	N	N	2515	10	2	0.40	5284595	2105	16.90	2515	2525	2505	3255	1755	2505	2510.50	1.27	-300	2558	2531	2513	2486	2468	2545	2500	96	750	500	1600	5	1	19100894	480	-69.86	1.09	12	0.01	-36.00	2315.00	4485	20230210	-43.92	2200	20231024	14.32	4485	-43.92	20230210	2200	14.32	20231024	4485	-43.92	20230210	2200	14.32	20231024	0.29	N	016100	500	95 억	243474	N	N	N	N
129	20231109	090304	57	100.00	KOSDAQ	화학	N	N	N	N	N	2525	20	2	0.80	437620	174	1.40	2515	2525	2515	3255	1755	2505	2515.06	1.27	-22	2558	2531	2513	2486	2468	2545	2500	96	750	500	1600	5	1	19100894	482	-70.14	1.09	12	0.00	-36.00	2315.00	4485	20230210	-43.70	2200	20231024	14.77	4485	-43.70	20230210	2200	14.77	20231024	4485	-43.70	20230210	2200	14.77	20231024	0.29	N	016100	500	95 억	243474	N	N	N	N
130	20231108	160303	57	100.00	KOSDAQ	화학	N	N	N	N	N	2505	10	2	0.40	31300465	12458	149.45	2500	2540	2495	3240	1750	2495	2512.54	1.27	1424	2585	2540	2480	2435	2375	2510	2405	96	745	500	1590	5	1	19100894	478	-69.58	1.08	12	0.07	-36.00	2315.00	4485	20230210	-44.15	2200	20231024	13.86	4485	-44.15	20230210	2200	13.86	20231024	4485	-44.15	20230210	2200	13.86	20231024	0.26	N	016100	500	95 억	242003	N	N	N	N
131	20231108	150305	57	100.00	KOSDAQ	화학	N	N	N	N	N	2525	30	2	1.20	28794050	11459	137.46	2500	2540	2495	3240	1750	2495	2512.85	1.27	1404	2585	2540	2480	2435	2375	2510	2405	96	745	500	1590	5	1	19100894	482	-70.14	1.09	12	0.06	-36.00	2315.00	4485	20230210	-43.70	2200	20231024	14.77	4485	-43.70	20230210	2200	14.77	20231024	4485	-43.70	20230210	2200	14.77	20231024	0.26	N	016100	500	95 억	242003	N	N	N	N
132	20231108	140303	57	100.00	KOSDAQ	화학	N	N	N	N	N	2505	10	2	0.40	27476015	10934	131.17	2500	2540	2495	3240	1750	2495	2512.96	1.27	1293	2585	2540	2480	2435	2375	2510	2405	96	745	500	1590	5	1	19100894	478	-69.58	1.08	12	0.06	-36.00	2315.00	4485	20230210	-44.15	2200	20231024	13.86	4485	-44.15	20230210	2200	13.86	20231024	4485	-44.15	20230210	2200	13.86	20231024	0.26	N	016100	500	95 억	242003	N	N	N	N
133	20231108	130304	57	100.00	KOSDAQ	화학	N	N	N	N	N	2530	35	2	1.40	18160545	7222	86.64	2500	2540	2495	3240	1750	2495	2514.72	1.27	174	2585	2540	2480	2435	2375	2510	2405	96	745	500	1590	5	1	19100894	483	-70.28	1.09	12	0.04	-36.00	2315.00	4485	20230210	-43.59	2200	20231024	15.00	4485	-43.59	20230210	2200	15.00	20231024	4485	-43.59	20230210	2200	15.00	20231024	0.26	N	016100	500	95 억	242003	N	N	N	N
134	20231108	120305	57	100.00	KOSDAQ	화학	N	N	N	N	N	2515	20	2	0.80	13617990	5413	64.94	2500	2540	2495	3240	1750	2495	2515.95	1.27	-6	2585	2540	2480	2435	2375	2510	2405	96	745	500	1590	5	1	19100894	480	-69.86	1.09	12	0.03	-36.00	2315.00	4485	20230210	-43.92	2200	20231024	14.32	4485	-43.92	20230210	2200	14.32	20231024	4485	-43.92	20230210	2200	14.32	20231024	0.26	N	016100	500	95 억	242003	N	N	N	N
135	20231108	110303	57	100.00	KOSDAQ	화학	N	N	N	N	N	2540	45	2	1.80	13335120	5301	63.59	2500	2540	2495	3240	1750	2495	2515.74	1.27	-7	2585	2540	2480	2435	2375	2510	2405	96	745	500	1590	5	1	19100894	485	-70.56	1.10	12	0.03	-36.00	2315.00	4485	20230210	-43.37	2200	20231024	15.45	4485	-43.37	20230210	2200	15.45	20231024	4485	-43.37	20230210	2200	15.45	20231024	0.26	N	016100	500	95 억	242003	N	N	N	N
136	20231108	100303	57	100.00	KOSDAQ	화학	N	N	N	N	N	2530	35	2	1.40	11066265	4404	52.83	2500	2530	2495	3240	1750	2495	2512.94	1.27	4	2585	2540	2480	2435	2375	2510	2405	96	745	500	1590	5	1	19100894	483	-70.28	1.09	12	0.02	-36.00	2315.00	4485	20230210	-43.59	2200	20231024	15.00	4485	-43.59	20230210	2200	15.00	20231024	4485	-43.59	20230210	2200	15.00	20231024	0.26	N	016100	500	95 억	242003	N	N	N	N
137	20231108	090302	57	100.00	KOSDAQ	화학	N	N	N	N	N	2515	20	2	0.80	1272990	508	6.09	2500	2520	2500	3240	1750	2495	2506.82	1.27	-13	2585	2540	2480	2435	2375	2510	2405	96	745	500	1590	5	1	19100894	480	-69.86	1.09	12	0.00	-36.00	2315.00	4485	20230210	-43.92	2200	20231024	14.32	4485	-43.92	20230210	2200	14.32	20231024	4485	-43.92	20230210	2200	14.32	20231024	0.26	N	016100	500	95 억	242003	N	N	N	N
138	20231107	160303	57	100.00	KOSDAQ	화학	N	N	N	N	N	2495	-30	5	-1.19	20779340	8336	33.33	2525	2525	2420	3280	1770	2525	2492.72	1.27	-1232	2601	2562	2511	2472	2421	2582	2492	96	755	500	1610	5	1	19100894	477	-69.31	1.08	12	0.04	-36.00	2315.00	4485	20230210	-44.37	2200	20231024	13.41	4485	-44.37	20230210	2200	13.41	20231024	4485	-44.37	20230210	2200	13.41	20231024	0.28	N	016100	500	95 억	242727	N	N	N	N
139	20231107	150303	57	100.00	KOSDAQ	화학	N	N	N	N	N	2510	-15	5	-0.59	19630395	7878	31.49	2525	2525	2420	3280	1770	2525	2491.80	1.27	-1219	2601	2562	2511	2472	2421	2582	2492	96	755	500	1610	5	1	19100894	479	-69.72	1.08	12	0.04	-36.00	2315.00	4485	20230210	-44.04	2200	20231024	14.09	4485	-44.04	20230210	2200	14.09	20231024	4485	-44.04	20230210	2200	14.09	20231024	0.28	N	016100	500	95 억	242727	N	N	N	N
140	20231107	140305	57	100.00	KOSDAQ	화학	N	N	N	N	N	2510	-15	5	-0.59	19041700	7643	30.55	2525	2525	2420	3280	1770	2525	2491.39	1.27	-1184	2601	2562	2511	2472	2421	2582	2492	96	755	500	1610	5	1	19100894	479	-69.72	1.08	12	0.04	-36.00	2315.00	4485	20230210	-44.04	2200	20231024	14.09	4485	-44.04	20230210	2200	14.09	20231024	4485	-44.04	20230210	2200	14.09	20231024	0.28	N	016100	500	95 억	242727	N	N	N	N
141	20231107	130303	57	100.00	KOSDAQ	화학	N	N	N	N	N	2515	-10	5	-0.40	16463995	6610	26.43	2525	2525	2420	3280	1770	2525	2490.77	1.27	-1620	2601	2562	2511	2472	2421	2582	2492	96	755	500	1610	5	1	19100894	480	-69.86	1.09	12	0.03	-36.00	2315.00	4485	20230210	-43.92	2200	20231024	14.32	4485	-43.92	20230210	2200	14.32	20231024	4485	-43.92	20230210	2200	14.32	20231024	0.28	N	016100	500	95 억	242727	N	N	N	N
142	20231107	120302	57	100.00	KOSDAQ	화학	N	N	N	N	N	2510	-15	5	-0.59	10941180	4408	17.62	2525	2525	2420	3280	1770	2525	2482.12	1.27	-1921	2601	2562	2511	2472	2421	2582	2492	96	755	500	1610	5	1	19100894	479	-69.72	1.08	12	0.02	-36.00	2315.00	4485	20230210	-44.04	2200	20231024	14.09	4485	-44.04	20230210	2200	14.09	20231024	4485	-44.04	20230210	2200	14.09	20231024	0.28	N	016100	500	95 억	242727	N	N	N	N
143	20231107	110302	57	100.00	KOSDAQ	화학	N	N	N	N	N	2515	-10	5	-0.40	10005015	4034	16.13	2525	2525	2420	3280	1770	2525	2480.17	1.27	-1819	2601	2562	2511	2472	2421	2582	2492	96	755	500	1610	5	1	19100894	480	-69.86	1.09	12	0.02	-36.00	2315.00	4485	20230210	-43.92	2200	20231024	14.32	4485	-43.92	20230210	2200	14.32	20231024	4485	-43.92	20230210	2200	14.32	20231024	0.28	N	016100	500	95 억	242727	N	N	N	N
144	20231107	100305	57	100.00	KOSDAQ	화학	N	N	N	N	N	2525	0	3	0.00	9034785	3646	14.58	2525	2525	2420	3280	1770	2525	2478.00	1.27	-1793	2601	2562	2511	2472	2421	2582	2492	96	755	500	1610	5	1	19100894	482	-70.14	1.09	12	0.02	-36.00	2315.00	4485	20230210	-43.70	2200	20231024	14.77	4485	-43.70	20230210	2200	14.77	20231024	4485	-43.70	20230210	2200	14.77	20231024	0.28	N	016100	500	95 억	242727	N	N	N	N
145	20231107	090258	57	100.00	KOSDAQ	화학	N	N	N	N	N	2500	-25	5	-0.99	292525	117	0.47	2525	2525	2500	3280	1770	2525	2500.21	1.27	-116	2601	2562	2511	2472	2421	2582	2492	96	755	500	1610	5	1	19100894	478	-69.44	1.08	12	0.00	-36.00	2315.00	4485	20230210	-44.26	2200	20231024	13.64	4485	-44.26	20230210	2200	13.64	20231024	4485	-44.26	20230210	2200	13.64	20231024	0.28	N	016100	500	95 억	242727	N	N	N	N
146	20231106	160257	57	100.00	KOSDAQ	화학	N	N	N	N	N	2525	35	2	1.41	62835585	25014	210.88	2510	2550	2460	3235	1745	2490	2512.02	1.27	324	2596	2542	2486	2432	2376	2515	2405	96	745	500	1590	5	1	19100894	482	-70.14	1.09	12	0.13	-36.00	2315.00	4485	20230210	-43.70	2200	20231024	14.77	4485	-43.70	20230210	2200	14.77	20231024	4485	-43.70	20230210	2200	14.77	20231024	0.31	N	016100	500	95 억	242340	N	N	N	N
147	20231106	150258	57	100.00	KOSDAQ	화학	N	N	N	N	N	2500	10	2	0.40	58168360	23156	195.21	2510	2550	2460	3235	1745	2490	2512.02	1.27	195	2596	2542	2486	2432	2376	2515	2405	96	745	500	1590	5	1	19100894	478	-69.44	1.08	12	0.12	-36.00	2315.00	4485	20230210	-44.26	2200	20231024	13.64	4485	-44.26	20230210	2200	13.64	20231024	4485	-44.26	20230210	2200	13.64	20231024	0.31	N	016100	500	95 억	242340	N	N	N	N
148	20231106	140257	57	100.00	KOSDAQ	화학	N	N	N	N	N	2520	30	2	1.20	51980820	20679	174.33	2510	2550	2460	3235	1745	2490	2513.70	1.27	40	2596	2542	2486	2432	2376	2515	2405	96	745	500	1590	5	1	19100894	481	-70.00	1.09	12	0.11	-36.00	2315.00	4485	20230210	-43.81	2200	20231024	14.55	4485	-43.81	20230210	2200	14.55	20231024	4485	-43.81	20230210	2200	14.55	20231024	0.31	N	016100	500	95 억	242340	N	N	N	N
149	20231106	130259	57	100.00	KOSDAQ	화학	N	N	N	N	N	2530	40	2	1.61	30597150	12184	102.71	2510	2530	2460	3235	1745	2490	2511.26	1.27	-386	2596	2542	2486	2432	2376	2515	2405	96	745	500	1590	5	1	19100894	483	-70.28	1.09	12	0.06	-36.00	2315.00	4485	20230210	-43.59	2200	20231024	15.00	4485	-43.59	20230210	2200	15.00	20231024	4485	-43.59	20230210	2200	15.00	20231024	0.31	N	016100	500	95 억	242340	N	N	N	N
150	20231106	120259	57	100.00	KOSDAQ	화학	N	N	N	N	N	2510	20	2	0.80	12709240	5104	43.03	2510	2510	2460	3235	1745	2490	2490.05	1.27	-299	2596	2542	2486	2432	2376	2515	2405	96	745	500	1590	5	1	19100894	479	-69.72	1.08	12	0.03	-36.00	2315.00	4485	20230210	-44.04	2200	20231024	14.09	4485	-44.04	20230210	2200	14.09	20231024	4485	-44.04	20230210	2200	14.09	20231024	0.31	N	016100	500	95 억	242340	N	N	N	N
151	20231106	110259	57	100.00	KOSDAQ	화학	N	N	N	N	N	2505	15	2	0.60	10560055	4247	35.80	2510	2510	2460	3235	1745	2490	2486.47	1.27	-216	2596	2542	2486	2432	2376	2515	2405	96	745	500	1590	5	1	19100894	478	-69.58	1.08	12	0.02	-36.00	2315.00	4485	20230210	-44.15	2200	20231024	13.86	4485	-44.15	20230210	2200	13.86	20231024	4485	-44.15	20230210	2200	13.86	20231024	0.31	N	016100	500	95 억	242340	N	N	N	N
152	20231106	100246	57	100.00	KOSDAQ	화학	N	N	N	N	N	2485	-5	5	-0.20	4613805	1872	15.78	2510	2510	2460	3235	1745	2490	2464.64	1.27	38	2596	2542	2486	2432	2376	2515	2405	96	745	500	1590	5	1	19100894	475	-69.03	1.07	12	0.01	-36.00	2315.00	4485	20230210	-44.59	2200	20231024	12.95	4485	-44.59	20230210	2200	12.95	20231024	4485	-44.59	20230210	2200	12.95	20231024	0.31	N	016100	500	95 억	242340	N	N	N	N
153	20231106	090259	57	100.00	KOSDAQ	화학	N	N	N	N	N	2510	20	2	0.80	30120	12	0.10	2510	2510	2510	3235	1745	2490	2510.00	1.27	-1	2596	2542	2486	2432	2376	2515	2405	96	745	500	1590	5	1	19100894	479	-69.72	1.08	12	0.00	-36.00	2315.00	4485	20230210	-44.04	2200	20231024	14.09	4485	-44.04	20230210	2200	14.09	20231024	4485	-44.04	20230210	2200	14.09	20231024	0.31	N	016100	500	95 억	242340	N	N	N	N
154	20231103	160254	57	100.00	KOSDAQ	화학	N	N	N	N	N	2490	0	3	0.00	29167620	11848	57.20	2505	2540	2430	3235	1745	2490	2461.70	1.28	-2144	2600	2545	2495	2440	2390	2520	2415	96	745	500	1590	5	1	19100894	476	-69.17	1.08	12	0.06	-36.00	2315.00	4485	20230210	-44.48	2200	20231024	13.18	4485	-44.48	20230210	2200	13.18	20231024	4485	-44.48	20230210	2200	13.18	20231024	0.31	N	016100	500	95 억	244419	N	N	N	N
155	20231103	150256	57	100.00	KOSDAQ	화학	N	N	N	N	N	2445	-45	5	-1.81	27565765	11202	54.08	2505	2540	2430	3235	1745	2490	2460.79	1.28	-2057	2600	2545	2495	2440	2390	2520	2415	96	745	500	1590	5	1	19100894	467	-67.92	1.06	12	0.06	-36.00	2315.00	4485	20230210	-45.48	2200	20231024	11.14	4485	-45.48	20230210	2200	11.14	20231024	4485	-45.48	20230210	2200	11.14	20231024	0.31	N	016100	500	95 억	244419	N	N	N	N
156	20231103	140256	57	100.00	KOSDAQ	화학	N	N	N	N	N	2475	-15	5	-0.60	23651080	9600	46.35	2505	2540	2440	3235	1745	2490	2463.65	1.28	-2151	2600	2545	2495	2440	2390	2520	2415	96	745	500	1590	5	1	19100894	473	-68.75	1.07	12	0.05	-36.00	2315.00	4485	20230210	-44.82	2200	20231024	12.50	4485	-44.82	20230210	2200	12.50	20231024	4485	-44.82	20230210	2200	12.50	20231024	0.31	N	016100	500	95 억	244419	N	N	N	N
157	20231103	130255	57	100.00	KOSDAQ	화학	N	N	N	N	N	2455	-35	5	-1.41	14245015	5759	27.81	2505	2540	2450	3235	1745	2490	2473.52	1.28	-1896	2600	2545	2495	2440	2390	2520	2415	96	745	500	1590	5	1	19100894	469	-68.19	1.06	12	0.03	-36.00	2315.00	4485	20230210	-45.26	2200	20231024	11.59	4485	-45.26	20230210	2200	11.59	20231024	4485	-45.26	20230210	2200	11.59	20231024	0.31	N	016100	500	95 억	244419	N	N	N	N
158	20231103	120254	57	100.00	KOSDAQ	화학	N	N	N	N	N	2485	-5	5	-0.20	7797835	3135	15.14	2505	2540	2475	3235	1745	2490	2487.35	1.28	-2065	2600	2545	2495	2440	2390	2520	2415	96	745	500	1590	5	1	19100894	475	-69.03	1.07	12	0.02	-36.00	2315.00	4485	20230210	-44.59	2200	20231024	12.95	4485	-44.59	20230210	2200	12.95	20231024	4485	-44.59	20230210	2200	12.95	20231024	0.31	N	016100	500	95 억	244419	N	N	N	N
159	20231103	110257	57	100.00	KOSDAQ	화학	N	N	N	N	N	2490	0	3	0.00	7064135	2839	13.71	2505	2540	2475	3235	1745	2490	2488.25	1.28	-2062	2600	2545	2495	2440	2390	2520	2415	96	745	500	1590	5	1	19100894	476	-69.17	1.08	12	0.01	-36.00	2315.00	4485	20230210	-44.48	2200	20231024	13.18	4485	-44.48	20230210	2200	13.18	20231024	4485	-44.48	20230210	2200	13.18	20231024	0.31	N	016100	500	95 억	244419	N	N	N	N
160	20231103	100253	57	100.00	KOSDAQ	화학	N	N	N	N	N	2480	-10	5	-0.40	6076105	2442	11.79	2505	2540	2475	3235	1745	2490	2488.17	1.28	-1952	2600	2545	2495	2440	2390	2520	2415	96	745	500	1590	5	1	19100894	474	-68.89	1.07	12	0.01	-36.00	2315.00	4485	20230210	-44.70	2200	20231024	12.73	4485	-44.70	20230210	2200	12.73	20231024	4485	-44.70	20230210	2200	12.73	20231024	0.31	N	016100	500	95 억	244419	N	N	N	N
161	20231103	090254	57	100.00	KOSDAQ	화학	N	N	N	N	N	2540	50	2	2.01	15065	6	0.03	2505	2540	2505	3235	1745	2490	2510.83	1.28	0	2600	2545	2495	2440	2390	2520	2415	96	745	500	1590	5	1	19100894	485	-70.56	1.10	12	0.00	-36.00	2315.00	4485	20230210	-43.37	2200	20231024	15.45	4485	-43.37	20230210	2200	15.45	20231024	4485	-43.37	20230210	2200	15.45	20231024	0.31	N	016100	500	95 억	244419	N	N	N	N
162	20231102	160253	57	100.00	KOSDAQ	화학	N	N	N	N	N	2490	0	3	0.00	51537310	20712	170.68	2495	2550	2445	3235	1745	2490	2488.28	1.29	-1181	2580	2535	2455	2410	2330	2557	2432	96	745	500	1590	5	1	19100894	476	-69.17	1.08	12	0.11	-36.00	2315.00	4485	20230210	-44.48	2200	20231024	13.18	4485	-44.48	20230210	2200	13.18	20231024	4485	-44.48	20230210	2200	13.18	20231024	0.31	N	016100	500	95 억	245480	N	N	N	N
163	20231102	150256	57	100.00	KOSDAQ	화학	N	N	N	N	N	2495	5	2	0.20	47751200	19183	158.08	2495	2550	2445	3235	1745	2490	2489.25	1.29	-1300	2580	2535	2455	2410	2330	2557	2432	96	745	500	1590	5	1	19100894	477	-69.31	1.08	12	0.10	-36.00	2315.00	4485	20230210	-44.37	2200	20231024	13.41	4485	-44.37	20230210	2200	13.41	20231024	4485	-44.37	20230210	2200	13.41	20231024	0.31	N	016100	500	95 억	245480	N	N	N	N
164	20231102	140253	57	100.00	KOSDAQ	화학	N	N	N	N	N	2460	-30	5	-1.20	37872020	15172	125.03	2495	2550	2450	3235	1745	2490	2496.18	1.29	-1137	2580	2535	2455	2410	2330	2557	2432	96	745	500	1590	5	1	19100894	470	-68.33	1.06	12	0.08	-36.00	2315.00	4485	20230210	-45.15	2200	20231024	11.82	4485	-45.15	20230210	2200	11.82	20231024	4485	-45.15	20230210	2200	11.82	20231024	0.31	N	016100	500	95 억	245480	N	N	N	N
165	20231102	130254	57	100.00	KOSDAQ	화학	N	N	N	N	N	2525	35	2	1.41	16447705	6586	54.27	2495	2550	2450	3235	1745	2490	2497.37	1.29	-922	2580	2535	2455	2410	2330	2557	2432	96	745	500	1590	5	1	19100894	482	-70.14	1.09	12	0.03	-36.00	2315.00	4485	20230210	-43.70	2200	20231024	14.77	4485	-43.70	20230210	2200	14.77	20231024	4485	-43.70	20230210	2200	14.77	20231024	0.31	N	016100	500	95 억	245480	N	N	N	N
166	20231102	120251	57	100.00	KOSDAQ	화학	N	N	N	N	N	2510	20	2	0.80	15128145	6062	49.95	2495	2550	2450	3235	1745	2490	2495.57	1.29	-913	2580	2535	2455	2410	2330	2557	2432	96	745	500	1590	5	1	19100894	479	-69.72	1.08	12	0.03	-36.00	2315.00	4485	20230210	-44.04	2200	20231024	14.09	4485	-44.04	20230210	2200	14.09	20231024	4485	-44.04	20230210	2200	14.09	20231024	0.31	N	016100	500	95 억	245480	N	N	N	N
167	20231102	110251	57	100.00	KOSDAQ	화학	N	N	N	N	N	2515	25	2	1.00	11524835	4624	38.10	2495	2550	2450	3235	1745	2490	2492.40	1.29	-878	2580	2535	2455	2410	2330	2557	2432	96	745	500	1590	5	1	19100894	480	-69.86	1.09	12	0.02	-36.00	2315.00	4485	20230210	-43.92	2200	20231024	14.32	4485	-43.92	20230210	2200	14.32	20231024	4485	-43.92	20230210	2200	14.32	20231024	0.31	N	016100	500	95 억	245480	N	N	N	N
168	20231102	100252	57	100.00	KOSDAQ	화학	N	N	N	N	N	2520	30	2	1.20	10116610	4064	33.49	2495	2550	2450	3235	1745	2490	2489.32	1.29	-803	2580	2535	2455	2410	2330	2557	2432	96	745	500	1590	5	1	19100894	481	-70.00	1.09	12	0.02	-36.00	2315.00	4485	20230210	-43.81	2200	20231024	14.55	4485	-43.81	20230210	2200	14.55	20231024	4485	-43.81	20230210	2200	14.55	20231024	0.31	N	016100	500	95 억	245480	N	N	N	N
169	20231102	090255	57	100.00	KOSDAQ	화학	N	N	N	N	N	2495	5	2	0.20	666165	267	2.20	2495	2495	2495	3235	1745	2490	2495.00	1.29	-18	2580	2535	2455	2410	2330	2557	2432	96	745	500	1590	5	1	19100894	477	-69.31	1.08	12	0.00	-36.00	2315.00	4485	20230210	-44.37	2200	20231024	13.41	4485	-44.37	20230210	2200	13.41	20231024	4485	-44.37	20230210	2200	13.41	20231024	0.31	N	016100	500	95 억	245480	N	N	N	N
170	20231101	160253	57	100.00	KOSDAQ	화학	N	N	N	N	N	2490	70	2	2.89	29216655	11931	27.01	2375	2500	2375	3145	1695	2420	2448.73	1.28	872	2593	2506	2413	2326	2233	2550	2370	96	725	500	1540	5	1	19100894	476	-69.17	1.08	12	0.06	-36.00	2315.00	4485	20230210	-44.48	2200	20231024	13.18	4485	-44.48	20230210	2200	13.18	20231024	4485	-44.48	20230210	2200	13.18	20231024	0.31	N	016100	500	95 억	244608	N	N	N	N
171	20231101	150252	57	100.00	KOSDAQ	화학	N	N	N	N	N	2485	65	2	2.69	25551520	10442	23.64	2375	2500	2375	3145	1695	2420	2446.99	1.28	466	2593	2506	2413	2326	2233	2550	2370	96	725	500	1540	5	1	19100894	475	-69.03	1.07	12	0.05	-36.00	2315.00	4485	20230210	-44.59	2200	20231024	12.95	4485	-44.59	20230210	2200	12.95	20231024	4485	-44.59	20230210	2200	12.95	20231024	0.31	N	016100	500	95 억	244608	N	N	N	N
172	20231101	140249	57	100.00	KOSDAQ	화학	N	N	N	N	N	2490	70	2	2.89	24669890	10086	22.83	2375	2500	2375	3145	1695	2420	2445.95	1.28	377	2593	2506	2413	2326	2233	2550	2370	96	725	500	1540	5	1	19100894	476	-69.17	1.08	12	0.05	-36.00	2315.00	4485	20230210	-44.48	2200	20231024	13.18	4485	-44.48	20230210	2200	13.18	20231024	4485	-44.48	20230210	2200	13.18	20231024	0.31	N	016100	500	95 억	244608	N	N	N	N
173	20231101	130252	57	100.00	KOSDAQ	화학	N	N	N	N	N	2480	60	2	2.48	18509040	7595	17.19	2375	2480	2375	3145	1695	2420	2437.00	1.28	555	2593	2506	2413	2326	2233	2550	2370	96	725	500	1540	5	1	19100894	474	-68.89	1.07	12	0.04	-36.00	2315.00	4485	20230210	-44.70	2200	20231024	12.73	4485	-44.70	20230210	2200	12.73	20231024	4485	-44.70	20230210	2200	12.73	20231024	0.31	N	016100	500	95 억	244608	N	N	N	N
174	20231101	120256	57	100.00	KOSDAQ	화학	N	N	N	N	N	2460	40	2	1.65	12908800	5329	12.06	2375	2465	2375	3145	1695	2420	2422.37	1.28	602	2593	2506	2413	2326	2233	2550	2370	96	725	500	1540	5	1	19100894	470	-68.33	1.06	12	0.03	-36.00	2315.00	4485	20230210	-45.15	2200	20231024	11.82	4485	-45.15	20230210	2200	11.82	20231024	4485	-45.15	20230210	2200	11.82	20231024	0.31	N	016100	500	95 억	244608	N	N	N	N
175	20231101	110257	57	100.00	KOSDAQ	화학	N	N	N	N	N	2445	25	2	1.03	11865385	4903	11.10	2375	2465	2375	3145	1695	2420	2420.03	1.28	622	2593	2506	2413	2326	2233	2550	2370	96	725	500	1540	5	1	19100894	467	-67.92	1.06	12	0.03	-36.00	2315.00	4485	20230210	-45.48	2200	20231024	11.14	4485	-45.48	20230210	2200	11.14	20231024	4485	-45.48	20230210	2200	11.14	20231024	0.31	N	016100	500	95 억	244608	N	N	N	N
176	20231101	100255	57	100.00	KOSDAQ	화학	N	N	N	N	N	2435	15	2	0.62	10159065	4203	9.51	2375	2465	2375	3145	1695	2420	2417.10	1.28	605	2593	2506	2413	2326	2233	2550	2370	96	725	500	1540	5	1	19100894	465	-67.64	1.05	12	0.02	-36.00	2315.00	4485	20230210	-45.71	2200	20231024	10.68	4485	-45.71	20230210	2200	10.68	20231024	4485	-45.71	20230210	2200	10.68	20231024	0.31	N	016100	500	95 억	244608	N	N	N	N
177	20231101	090256	57	100.00	KOSDAQ	화학	N	N	N	N	N	2410	-10	5	-0.41	2911995	1221	2.76	2375	2420	2375	3145	1695	2420	2384.93	1.28	434	2593	2506	2413	2326	2233	2550	2370	96	725	500	1540	5	1	19100894	460	-66.94	1.04	12	0.01	-36.00	2315.00	4485	20230210	-46.27	2200	20231024	9.55	4485	-46.27	20230210	2200	9.55	20231024	4485	-46.27	20230210	2200	9.55	20231024	0.31	N	016100	500	95 억	244608	N	N	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History