KissMeData/151860/price/prices-20231101.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

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	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	160924	57	100.00	KOSDAQ	화학	N	N	N	N	N	11220	170	2	1.54	2194483560	197702	105.69	11050	11220	11000	14360	7740	11050	11099.56	6.58	45846	11263	11156	11083	10976	10903	11120	10940	201	3310	500	7730	10	1	36000000	4039	0.83	0.49	12	0.55	13572.00	22772.00	30600	20230421	-63.33	9070	20230103	23.70	30600	-63.33	20230421	9070	23.70	20230103	30600	-63.33	20230421	9070	23.70	20230103	5.75	N	151860	500	200 억	2367668	N	N	0	N	N
3	20231130	150924	57	100.00	KOSDAQ	화학	N	N	N	N	N	11100	50	2	0.45	1751474780	158060	84.50	11050	11180	11000	14360	7740	11050	11081.08	6.58	22219	11263	11156	11083	10976	10903	11120	10940	201	3310	500	7730	10	1	36000000	3996	0.82	0.49	12	0.44	13572.00	22772.00	30600	20230421	-63.73	9070	20230103	22.38	30600	-63.73	20230421	9070	22.38	20230103	30600	-63.73	20230421	9070	22.38	20230103	5.75	N	151860	500	200 억	2367668	N	N	0	N	N
4	20231130	140920	57	100.00	KOSDAQ	화학	N	N	N	N	N	11060	10	2	0.09	1392119390	125573	67.13	11050	11180	11000	14360	7740	11050	11086.14	6.58	19199	11263	11156	11083	10976	10903	11120	10940	201	3310	500	7730	10	1	36000000	3982	0.81	0.49	12	0.35	13572.00	22772.00	30600	20230421	-63.86	9070	20230103	21.94	30600	-63.86	20230421	9070	21.94	20230103	30600	-63.86	20230421	9070	21.94	20230103	5.75	N	151860	500	200 억	2367668	N	N	0	N	N
5	20231130	130918	57	100.00	KOSDAQ	화학	N	N	N	N	N	11080	30	2	0.27	1183990680	106771	57.08	11050	11180	11000	14360	7740	11050	11089.07	6.58	18658	11263	11156	11083	10976	10903	11120	10940	201	3310	500	7730	10	1	36000000	3989	0.82	0.49	12	0.30	13572.00	22772.00	30600	20230421	-63.79	9070	20230103	22.16	30600	-63.79	20230421	9070	22.16	20230103	30600	-63.79	20230421	9070	22.16	20230103	5.75	N	151860	500	200 억	2367668	N	N	0	N	N
6	20231130	120931	57	100.00	KOSDAQ	화학	N	N	N	N	N	11110	60	2	0.54	888188500	80140	42.84	11050	11180	11000	14360	7740	11050	11082.96	6.58	5408	11263	11156	11083	10976	10903	11120	10940	201	3310	500	7730	10	1	36000000	4000	0.82	0.49	12	0.22	13572.00	22772.00	30600	20230421	-63.69	9070	20230103	22.49	30600	-63.69	20230421	9070	22.49	20230103	30600	-63.69	20230421	9070	22.49	20230103	5.75	N	151860	500	200 억	2367668	N	N	0	N	N
7	20231130	110927	57	100.00	KOSDAQ	화학	N	N	N	N	N	11130	80	2	0.72	669865400	60478	32.33	11050	11180	11000	14360	7740	11050	11076.18	6.58	-1986	11263	11156	11083	10976	10903	11120	10940	201	3310	500	7730	10	1	36000000	4007	0.82	0.49	12	0.17	13572.00	22772.00	30600	20230421	-63.63	9070	20230103	22.71	30600	-63.63	20230421	9070	22.71	20230103	30600	-63.63	20230421	9070	22.71	20230103	5.75	N	151860	500	200 억	2367668	N	N	0	N	N
8	20231130	100920	57	100.00	KOSDAQ	화학	N	N	N	N	N	11120	70	2	0.63	534427010	48293	25.82	11050	11180	11000	14360	7740	11050	11066.35	6.58	-5572	11263	11156	11083	10976	10903	11120	10940	201	3310	500	7730	10	1	36000000	4003	0.82	0.49	12	0.13	13572.00	22772.00	30600	20230421	-63.66	9070	20230103	22.60	30600	-63.66	20230421	9070	22.60	20230103	30600	-63.66	20230421	9070	22.60	20230103	5.75	N	151860	500	200 억	2367668	N	N	0	N	N
9	20231130	090920	57	100.00	KOSDAQ	화학	N	N	N	N	N	11080	30	2	0.27	136567420	12351	6.60	11050	11180	11000	14360	7740	11050	11057.20	6.58	-5037	11263	11156	11083	10976	10903	11120	10940	201	3310	500	7730	10	1	36000000	3989	0.82	0.49	12	0.03	13572.00	22772.00	30600	20230421	-63.79	9070	20230103	22.16	30600	-63.79	20230421	9070	22.16	20230103	30600	-63.79	20230421	9070	22.16	20230103	5.75	N	151860	500	200 억	2367668	N	N	0	N	N
10	20231129	160916	57	100.00	KOSDAQ	화학	N	N	N	N	N	11050	0	3	0.00	2017789920	182573	56.97	11100	11190	11010	14360	7740	11050	11051.96	6.58	-712	11623	11336	11183	10896	10743	11260	10820	201	3310	500	7730	10	1	36000000	3978	0.81	0.49	12	0.51	13572.00	22772.00	30600	20230421	-63.89	9070	20230103	21.83	30600	-63.89	20230421	9070	21.83	20230103	30600	-63.89	20230421	9070	21.83	20230103	5.70	N	151860	500	200 억	2368333	N	N	0	N	N
11	20231129	150925	57	100.00	KOSDAQ	화학	N	N	N	N	N	11050	0	3	0.00	1879935570	170096	53.07	11100	11190	11010	14360	7740	11050	11052.20	6.58	-3333	11623	11336	11183	10896	10743	11260	10820	201	3310	500	7730	10	1	36000000	3978	0.81	0.49	12	0.47	13572.00	22772.00	30600	20230421	-63.89	9070	20230103	21.83	30600	-63.89	20230421	9070	21.83	20230103	30600	-63.89	20230421	9070	21.83	20230103	5.70	N	151860	500	200 억	2368333	N	N	0	N	N
12	20231129	140919	57	100.00	KOSDAQ	화학	N	N	N	N	N	11150	100	2	0.90	1592789650	144138	44.97	11100	11190	11010	14360	7740	11050	11050.45	6.58	2866	11623	11336	11183	10896	10743	11260	10820	201	3310	500	7730	10	1	36000000	4014	0.82	0.49	12	0.40	13572.00	22772.00	30600	20230421	-63.56	9070	20230103	22.93	30600	-63.56	20230421	9070	22.93	20230103	30600	-63.56	20230421	9070	22.93	20230103	5.70	N	151860	500	200 억	2368333	N	N	0	N	N
13	20231129	130919	57	100.00	KOSDAQ	화학	N	N	N	N	N	11030	-20	5	-0.18	1138770660	103125	32.18	11100	11110	11010	14360	7740	11050	11042.62	6.58	4445	11623	11336	11183	10896	10743	11260	10820	201	3310	500	7730	10	1	36000000	3971	0.81	0.48	12	0.29	13572.00	22772.00	30600	20230421	-63.95	9070	20230103	21.61	30600	-63.95	20230421	9070	21.61	20230103	30600	-63.95	20230421	9070	21.61	20230103	5.70	N	151860	500	200 억	2368333	N	N	0	N	N
14	20231129	120922	57	100.00	KOSDAQ	화학	N	N	N	N	N	11050	0	3	0.00	945450000	85616	26.71	11100	11110	11010	14360	7740	11050	11042.91	6.58	5797	11623	11336	11183	10896	10743	11260	10820	201	3310	500	7730	10	1	36000000	3978	0.81	0.49	12	0.24	13572.00	22772.00	30600	20230421	-63.89	9070	20230103	21.83	30600	-63.89	20230421	9070	21.83	20230103	30600	-63.89	20230421	9070	21.83	20230103	5.70	N	151860	500	200 억	2368333	N	N	0	N	N
15	20231129	110922	57	100.00	KOSDAQ	화학	N	N	N	N	N	11030	-20	5	-0.18	820107740	74250	23.17	11100	11110	11010	14360	7740	11050	11045.22	6.58	5693	11623	11336	11183	10896	10743	11260	10820	201	3310	500	7730	10	1	36000000	3971	0.81	0.48	12	0.21	13572.00	22772.00	30600	20230421	-63.95	9070	20230103	21.61	30600	-63.95	20230421	9070	21.61	20230103	30600	-63.95	20230421	9070	21.61	20230103	5.70	N	151860	500	200 억	2368333	N	N	0	N	N
16	20231129	100919	57	100.00	KOSDAQ	화학	N	N	N	N	N	11040	-10	5	-0.09	593290060	53711	16.76	11100	11110	11010	14360	7740	11050	11045.97	6.58	7082	11623	11336	11183	10896	10743	11260	10820	201	3310	500	7730	10	1	36000000	3974	0.81	0.48	12	0.15	13572.00	22772.00	30600	20230421	-63.92	9070	20230103	21.72	30600	-63.92	20230421	9070	21.72	20230103	30600	-63.92	20230421	9070	21.72	20230103	5.70	N	151860	500	200 억	2368333	N	N	0	N	N
17	20231129	090915	57	100.00	KOSDAQ	화학	N	N	N	N	N	11030	-20	5	-0.18	215616050	19514	6.09	11100	11110	11010	14360	7740	11050	11049.30	6.58	3635	11623	11336	11183	10896	10743	11260	10820	201	3310	500	7730	10	1	36000000	3971	0.81	0.48	12	0.05	13572.00	22772.00	30600	20230421	-63.95	9070	20230103	21.61	30600	-63.95	20230421	9070	21.61	20230103	30600	-63.95	20230421	9070	21.61	20230103	5.70	N	151860	500	200 억	2368333	N	N	0	N	N
18	20231128	160916	57	100.00	KOSDAQ	화학	N	N	N	N	N	11050	-350	5	-3.07	3516202670	314323	148.67	11400	11470	11030	14820	7980	11400	11187.54	6.71	-45475	11920	11660	11520	11260	11120	11590	11190	201	3420	500	7980	10	1	36000000	3978	0.81	0.49	12	0.87	13572.00	22772.00	30600	20230421	-63.89	9070	20230103	21.83	30600	-63.89	20230421	9070	21.83	20230103	30600	-63.89	20230421	9070	21.83	20230103	5.72	N	151860	500	200 억	2413805	N	N	0	N	N
19	20231128	150816	57	100.00	KOSDAQ	화학	N	N	N	N	N	11120	-280	5	-2.46	3232718490	288713	136.56	11400	11470	11030	14820	7980	11400	11196.99	6.71	-35843	11920	11660	11520	11260	11120	11590	11190	201	3420	500	7980	10	1	36000000	4003	0.82	0.49	12	0.80	13572.00	22772.00	30600	20230421	-63.66	9070	20230103	22.60	30600	-63.66	20230421	9070	22.60	20230103	30600	-63.66	20230421	9070	22.60	20230103	5.72	N	151860	500	200 억	2413805	N	N	0	N	N
20	20231128	140916	57	100.00	KOSDAQ	화학	N	N	N	N	N	11130	-270	5	-2.37	2634044970	234742	111.03	11400	11470	11030	14820	7980	11400	11221.01	6.71	-24661	11920	11660	11520	11260	11120	11590	11190	201	3420	500	7980	10	1	36000000	4007	0.82	0.49	12	0.65	13572.00	22772.00	30600	20230421	-63.63	9070	20230103	22.71	30600	-63.63	20230421	9070	22.71	20230103	30600	-63.63	20230421	9070	22.71	20230103	5.72	N	151860	500	200 억	2413805	N	N	0	N	N
21	20231128	130909	57	100.00	KOSDAQ	화학	N	N	N	N	N	11130	-270	5	-2.37	2325591930	206965	97.89	11400	11470	11030	14820	7980	11400	11236.63	6.71	-21682	11920	11660	11520	11260	11120	11590	11190	201	3420	500	7980	10	1	36000000	4007	0.82	0.49	12	0.57	13572.00	22772.00	30600	20230421	-63.63	9070	20230103	22.71	30600	-63.63	20230421	9070	22.71	20230103	30600	-63.63	20230421	9070	22.71	20230103	5.72	N	151860	500	200 억	2413805	N	N	0	N	N
22	20231128	120915	57	100.00	KOSDAQ	화학	N	N	N	N	N	11120	-280	5	-2.46	1809571480	160421	75.88	11400	11470	11100	14820	7980	11400	11280.13	6.71	-15018	11920	11660	11520	11260	11120	11590	11190	201	3420	500	7980	10	1	36000000	4003	0.82	0.49	12	0.45	13572.00	22772.00	30600	20230421	-63.66	9070	20230103	22.60	30600	-63.66	20230421	9070	22.60	20230103	30600	-63.66	20230421	9070	22.60	20230103	5.72	N	151860	500	200 억	2413805	N	N	0	N	N
23	20231128	110915	57	100.00	KOSDAQ	화학	N	N	N	N	N	11300	-100	5	-0.88	1129370840	99706	47.16	11400	11470	11270	14820	7980	11400	11327.00	6.71	-7824	11920	11660	11520	11260	11120	11590	11190	201	3420	500	7980	10	1	36000000	4068	0.83	0.50	12	0.28	13572.00	22772.00	30600	20230421	-63.07	9070	20230103	24.59	30600	-63.07	20230421	9070	24.59	20230103	30600	-63.07	20230421	9070	24.59	20230103	5.72	N	151860	500	200 억	2413805	N	N	0	N	N
24	20231128	100911	57	100.00	KOSDAQ	화학	N	N	N	N	N	11270	-130	5	-1.14	813534220	71759	33.94	11400	11470	11270	14820	7980	11400	11337.02	6.71	-18753	11920	11660	11520	11260	11120	11590	11190	201	3420	500	7980	10	1	36000000	4057	0.83	0.49	12	0.20	13572.00	22772.00	30600	20230421	-63.17	9070	20230103	24.26	30600	-63.17	20230421	9070	24.26	20230103	30600	-63.17	20230421	9070	24.26	20230103	5.72	N	151860	500	200 억	2413805	N	N	0	N	N
25	20231128	090911	57	100.00	KOSDAQ	화학	N	N	N	N	N	11440	40	2	0.35	122934520	10777	5.10	11400	11470	11390	14820	7980	11400	11407.13	6.71	-997	11920	11660	11520	11260	11120	11590	11190	201	3420	500	7980	10	1	36000000	4118	0.84	0.50	12	0.03	13572.00	22772.00	30600	20230421	-62.61	9070	20230103	26.13	30600	-62.61	20230421	9070	26.13	20230103	30600	-62.61	20230421	9070	26.13	20230103	5.72	N	151860	500	200 억	2413805	N	N	0	N	N
26	20231127	160908	57	100.00	KOSDAQ	화학	N	N	N	N	N	11400	-340	5	-2.90	2351398280	203377	100.67	11780	11780	11380	15260	8220	11740	11562.06	6.75	-15831	11966	11852	11636	11522	11306	11910	11580	201	3520	500	8210	10	1	36000000	4104	0.84	0.50	12	0.56	13572.00	22772.00	30600	20230421	-62.75	9070	20230103	25.69	30600	-62.75	20230421	9070	25.69	20230103	30600	-62.75	20230421	9070	25.69	20230103	5.69	N	151860	500	200 억	2428516	N	N	0	N	N
27	20231127	150914	57	100.00	KOSDAQ	화학	N	N	N	N	N	11440	-300	5	-2.56	2097574860	181130	89.66	11780	11780	11400	15260	8220	11740	11580.40	6.75	-10723	11966	11852	11636	11522	11306	11910	11580	201	3520	500	8210	10	1	36000000	4118	0.84	0.50	12	0.50	13572.00	22772.00	30600	20230421	-62.61	9070	20230103	26.13	30600	-62.61	20230421	9070	26.13	20230103	30600	-62.61	20230421	9070	26.13	20230103	5.69	N	151860	500	200 억	2428516	N	N	0	N	N
28	20231127	140912	57	100.00	KOSDAQ	화학	N	N	N	N	N	11470	-270	5	-2.30	1681663670	144763	71.66	11780	11780	11450	15260	8220	11740	11616.57	6.75	-4527	11966	11852	11636	11522	11306	11910	11580	201	3520	500	8210	10	1	36000000	4129	0.85	0.50	12	0.40	13572.00	22772.00	30600	20230421	-62.52	9070	20230103	26.46	30600	-62.52	20230421	9070	26.46	20230103	30600	-62.52	20230421	9070	26.46	20230103	5.69	N	151860	500	200 억	2428516	N	N	0	N	N
29	20231127	130915	57	100.00	KOSDAQ	화학	N	N	N	N	N	11510	-230	5	-1.96	1498782800	128829	63.77	11780	11780	11450	15260	8220	11740	11633.80	6.75	-3990	11966	11852	11636	11522	11306	11910	11580	201	3520	500	8210	10	1	36000000	4144	0.85	0.51	12	0.36	13572.00	22772.00	30600	20230421	-62.39	9070	20230103	26.90	30600	-62.39	20230421	9070	26.90	20230103	30600	-62.39	20230421	9070	26.90	20230103	5.69	N	151860	500	200 억	2428516	N	N	0	N	N
30	20231127	120918	57	100.00	KOSDAQ	화학	N	N	N	N	N	11550	-190	5	-1.62	1216217850	104314	51.64	11780	11780	11540	15260	8220	11740	11659.12	6.75	429	11966	11852	11636	11522	11306	11910	11580	201	3520	500	8210	10	1	36000000	4158	0.85	0.51	12	0.29	13572.00	22772.00	30600	20230421	-62.25	9070	20230103	27.34	30600	-62.25	20230421	9070	27.34	20230103	30600	-62.25	20230421	9070	27.34	20230103	5.69	N	151860	500	200 억	2428516	N	N	0	N	N
31	20231127	110903	57	100.00	KOSDAQ	화학	N	N	N	N	N	11660	-80	5	-0.68	864200150	73983	36.62	11780	11780	11590	15260	8220	11740	11680.98	6.75	5667	11966	11852	11636	11522	11306	11910	11580	201	3520	500	8210	10	1	36000000	4198	0.86	0.51	12	0.21	13572.00	22772.00	30600	20230421	-61.90	9070	20230103	28.56	30600	-61.90	20230421	9070	28.56	20230103	30600	-61.90	20230421	9070	28.56	20230103	5.69	N	151860	500	200 억	2428516	N	N	0	N	N
32	20231127	100901	57	100.00	KOSDAQ	화학	N	N	N	N	N	11640	-100	5	-0.85	679549580	58170	28.79	11780	11780	11590	15260	8220	11740	11682.02	6.75	4630	11966	11852	11636	11522	11306	11910	11580	201	3520	500	8210	10	1	36000000	4190	0.86	0.51	12	0.16	13572.00	22772.00	30600	20230421	-61.96	9070	20230103	28.34	30600	-61.96	20230421	9070	28.34	20230103	30600	-61.96	20230421	9070	28.34	20230103	5.69	N	151860	500	200 억	2428516	N	N	0	N	N
33	20231127	090905	57	100.00	KOSDAQ	화학	N	N	N	N	N	11740	0	3	0.00	218311490	18588	9.20	11780	11780	11630	15260	8220	11740	11744.78	6.75	-790	11966	11852	11636	11522	11306	11910	11580	201	3520	500	8210	10	1	36000000	4226	0.87	0.52	12	0.05	13572.00	22772.00	30600	20230421	-61.63	9070	20230103	29.44	30600	-61.63	20230421	9070	29.44	20230103	30600	-61.63	20230421	9070	29.44	20230103	5.69	N	151860	500	200 억	2428516	N	N	0	N	N
34	20231124	160857	57	100.00	KOSDAQ	화학	N	N	N	N	N	11740	250	2	2.18	2207793560	190151	124.44	11420	11750	11420	14930	8050	11490	11610.30	6.65	33719	11856	11672	11556	11372	11256	11615	11315	201	3440	500	8040	10	1	36000000	4226	0.87	0.52	12	0.53	13572.00	22772.00	30600	20230421	-61.63	9070	20230103	29.44	30600	-61.63	20230421	9070	29.44	20230103	30600	-61.63	20230421	9070	29.44	20230103	5.67	N	151860	500	200 억	2393967	N	N	0	N	N
35	20231124	150906	57	100.00	KOSDAQ	화학	N	N	N	N	N	11720	230	2	2.00	2053387710	176967	115.81	11420	11750	11420	14930	8050	11490	11603.22	6.65	33009	11856	11672	11556	11372	11256	11615	11315	201	3440	500	8040	10	1	36000000	4219	0.86	0.51	12	0.49	13572.00	22772.00	30600	20230421	-61.70	9070	20230103	29.22	30600	-61.70	20230421	9070	29.22	20230103	30600	-61.70	20230421	9070	29.22	20230103	5.67	N	151860	500	200 억	2393967	N	N	0	N	N
36	20231124	140906	57	100.00	KOSDAQ	화학	N	N	N	N	N	11580	90	2	0.78	1202384360	104121	68.14	11420	11640	11420	14930	8050	11490	11547.95	6.65	24472	11856	11672	11556	11372	11256	11615	11315	201	3440	500	8040	10	1	36000000	4169	0.85	0.51	12	0.29	13572.00	22772.00	30600	20230421	-62.16	9070	20230103	27.67	30600	-62.16	20230421	9070	27.67	20230103	30600	-62.16	20230421	9070	27.67	20230103	5.67	N	151860	500	200 억	2393967	N	N	0	N	N
37	20231124	130902	57	100.00	KOSDAQ	화학	N	N	N	N	N	11560	70	2	0.61	1022018740	88517	57.93	11420	11640	11420	14930	8050	11490	11546.02	6.65	20291	11856	11672	11556	11372	11256	11615	11315	201	3440	500	8040	10	1	36000000	4162	0.85	0.51	12	0.25	13572.00	22772.00	30600	20230421	-62.22	9070	20230103	27.45	30600	-62.22	20230421	9070	27.45	20230103	30600	-62.22	20230421	9070	27.45	20230103	5.67	N	151860	500	200 억	2393967	N	N	0	N	N
38	20231124	120908	57	100.00	KOSDAQ	화학	N	N	N	N	N	11600	110	2	0.96	950229300	82320	53.87	11420	11640	11420	14930	8050	11490	11543.12	6.65	19040	11856	11672	11556	11372	11256	11615	11315	201	3440	500	8040	10	1	36000000	4176	0.85	0.51	12	0.23	13572.00	22772.00	30600	20230421	-62.09	9070	20230103	27.89	30600	-62.09	20230421	9070	27.89	20230103	30600	-62.09	20230421	9070	27.89	20230103	5.67	N	151860	500	200 억	2393967	N	N	0	N	N
39	20231124	110904	57	100.00	KOSDAQ	화학	N	N	N	N	N	11560	70	2	0.61	757038550	65655	42.97	11420	11640	11420	14930	8050	11490	11530.55	6.65	13345	11856	11672	11556	11372	11256	11615	11315	201	3440	500	8040	10	1	36000000	4162	0.85	0.51	12	0.18	13572.00	22772.00	30600	20230421	-62.22	9070	20230103	27.45	30600	-62.22	20230421	9070	27.45	20230103	30600	-62.22	20230421	9070	27.45	20230103	5.67	N	151860	500	200 억	2393967	N	N	0	N	N
40	20231124	100903	57	100.00	KOSDAQ	화학	N	N	N	N	N	11590	100	2	0.87	550352930	47758	31.25	11420	11640	11420	14930	8050	11490	11523.79	6.65	10308	11856	11672	11556	11372	11256	11615	11315	201	3440	500	8040	10	1	36000000	4172	0.85	0.51	12	0.13	13572.00	22772.00	30600	20230421	-62.12	9070	20230103	27.78	30600	-62.12	20230421	9070	27.78	20230103	30600	-62.12	20230421	9070	27.78	20230103	5.67	N	151860	500	200 억	2393967	N	N	0	N	N
41	20231124	090900	57	100.00	KOSDAQ	화학	N	N	N	N	N	11540	50	2	0.44	160046430	13944	9.13	11420	11550	11420	14930	8050	11490	11477.80	6.65	-109	11856	11672	11556	11372	11256	11615	11315	201	3440	500	8040	10	1	36000000	4154	0.85	0.51	12	0.04	13572.00	22772.00	30600	20230421	-62.29	9070	20230103	27.23	30600	-62.29	20230421	9070	27.23	20230103	30600	-62.29	20230421	9070	27.23	20230103	5.67	N	151860	500	200 억	2393967	N	N	0	N	N
42	20231123	160850	57	100.00	KOSDAQ	화학	N	N	N	N	N	11490	-70	5	-0.61	1739992840	150373	126.62	11650	11740	11440	15020	8100	11560	11571.32	6.67	-8239	11726	11642	11546	11462	11366	11685	11505	201	3460	500	8090	10	1	36000000	4136	0.85	0.50	12	0.42	13572.00	22772.00	30600	20230421	-62.45	9070	20230103	26.68	30600	-62.45	20230421	9070	26.68	20230103	30600	-62.45	20230421	9070	26.68	20230103	5.71	N	151860	500	200 억	2402197	N	N	0	N	N
43	20231123	150919	57	100.00	KOSDAQ	화학	N	N	N	N	N	11450	-110	5	-0.95	1663753970	143733	121.03	11650	11740	11440	15020	8100	11560	11575.31	6.67	-7413	11726	11642	11546	11462	11366	11685	11505	201	3460	500	8090	10	1	36000000	4122	0.84	0.50	12	0.40	13572.00	22772.00	30600	20230421	-62.58	9070	20230103	26.24	30600	-62.58	20230421	9070	26.24	20230103	30600	-62.58	20230421	9070	26.24	20230103	5.71	N	151860	500	200 억	2402197	N	N	0	N	N
44	20231123	140918	57	100.00	KOSDAQ	화학	N	N	N	N	N	11510	-50	5	-0.43	1408689350	121487	102.30	11650	11740	11480	15020	8100	11560	11595.39	6.67	-2182	11726	11642	11546	11462	11366	11685	11505	201	3460	500	8090	10	1	36000000	4144	0.85	0.51	12	0.34	13572.00	22772.00	30600	20230421	-62.39	9070	20230103	26.90	30600	-62.39	20230421	9070	26.90	20230103	30600	-62.39	20230421	9070	26.90	20230103	5.71	N	151860	500	200 억	2402197	N	N	0	N	N
45	20231123	130917	57	100.00	KOSDAQ	화학	N	N	N	N	N	11540	-20	5	-0.17	1072743580	92300	77.72	11650	11740	11510	15020	8100	11560	11622.36	6.67	11469	11726	11642	11546	11462	11366	11685	11505	201	3460	500	8090	10	1	36000000	4154	0.85	0.51	12	0.26	13572.00	22772.00	30600	20230421	-62.29	9070	20230103	27.23	30600	-62.29	20230421	9070	27.23	20230103	30600	-62.29	20230421	9070	27.23	20230103	5.71	N	151860	500	200 억	2402197	N	N	0	N	N
46	20231123	120904	57	100.00	KOSDAQ	화학	N	N	N	N	N	11580	20	2	0.17	927903720	79774	67.18	11650	11740	11510	15020	8100	11560	11631.66	6.67	14589	11726	11642	11546	11462	11366	11685	11505	201	3460	500	8090	10	1	36000000	4169	0.85	0.51	12	0.22	13572.00	22772.00	30600	20230421	-62.16	9070	20230103	27.67	30600	-62.16	20230421	9070	27.67	20230103	30600	-62.16	20230421	9070	27.67	20230103	5.71	N	151860	500	200 억	2402197	N	N	0	N	N
47	20231123	110926	57	100.00	KOSDAQ	화학	N	N	N	N	N	11610	50	2	0.43	829845730	71318	60.05	11650	11740	11510	15020	8100	11560	11635.85	6.67	16232	11726	11642	11546	11462	11366	11685	11505	201	3460	500	8090	10	1	36000000	4180	0.86	0.51	12	0.20	13572.00	22772.00	30600	20230421	-62.06	9070	20230103	28.00	30600	-62.06	20230421	9070	28.00	20230103	30600	-62.06	20230421	9070	28.00	20230103	5.71	N	151860	500	200 억	2402197	N	N	0	N	N
48	20231123	100907	57	100.00	KOSDAQ	화학	N	N	N	N	N	11620	60	2	0.52	674200390	57903	48.76	11650	11740	11510	15020	8100	11560	11643.62	6.67	16275	11726	11642	11546	11462	11366	11685	11505	201	3460	500	8090	10	1	36000000	4183	0.86	0.51	12	0.16	13572.00	22772.00	30600	20230421	-62.03	9070	20230103	28.11	30600	-62.03	20230421	9070	28.11	20230103	30600	-62.03	20230421	9070	28.11	20230103	5.71	N	151860	500	200 억	2402197	N	N	0	N	N
49	20231123	090903	57	100.00	KOSDAQ	화학	N	N	N	N	N	11650	90	2	0.78	168126270	14459	12.18	11650	11690	11510	15020	8100	11560	11627.79	6.67	2863	11726	11642	11546	11462	11366	11685	11505	201	3460	500	8090	10	1	36000000	4194	0.86	0.51	12	0.04	13572.00	22772.00	30600	20230421	-61.93	9070	20230103	28.45	30600	-61.93	20230421	9070	28.45	20230103	30600	-61.93	20230421	9070	28.45	20230103	5.71	N	151860	500	200 억	2402197	N	N	0	N	N
50	20231122	160830	57	100.00	KOSDAQ	화학	N	N	N	N	N	11560	-10	5	-0.09	1346671760	116924	65.43	11510	11630	11450	15040	8100	11570	11517.39	6.66	3880	11863	11716	11603	11456	11343	11660	11400	201	3470	500	8090	10	1	36000000	4162	0.85	0.51	12	0.32	13572.00	22772.00	30600	20230421	-62.22	9070	20230103	27.45	30600	-62.22	20230421	9070	27.45	20230103	30600	-62.22	20230421	9070	27.45	20230103	5.74	N	151860	500	200 억	2398319	N	N	0	N	N
51	20231122	150846	57	100.00	KOSDAQ	화학	N	N	N	N	N	11550	-20	5	-0.17	1297082720	112632	63.03	11510	11630	11450	15040	8100	11570	11516.01	6.66	3886	11863	11716	11603	11456	11343	11660	11400	201	3470	500	8090	10	1	36000000	4158	0.85	0.51	12	0.31	13572.00	22772.00	30600	20230421	-62.25	9070	20230103	27.34	30600	-62.25	20230421	9070	27.34	20230103	30600	-62.25	20230421	9070	27.34	20230103	5.74	N	151860	500	200 억	2398319	N	N	0	N	N
52	20231122	140839	57	100.00	KOSDAQ	화학	N	N	N	N	N	11570	0	3	0.00	1112576620	96678	54.10	11510	11630	11450	15040	8100	11570	11507.93	6.66	5043	11863	11716	11603	11456	11343	11660	11400	201	3470	500	8090	10	1	36000000	4165	0.85	0.51	12	0.27	13572.00	22772.00	30600	20230421	-62.19	9070	20230103	27.56	30600	-62.19	20230421	9070	27.56	20230103	30600	-62.19	20230421	9070	27.56	20230103	5.74	N	151860	500	200 억	2398319	N	N	0	N	N
53	20231122	130910	57	100.00	KOSDAQ	화학	N	N	N	N	N	11500	-70	5	-0.61	919747080	79962	44.75	11510	11630	11450	15040	8100	11570	11502.12	6.66	-4484	11863	11716	11603	11456	11343	11660	11400	201	3470	500	8090	10	1	36000000	4140	0.85	0.51	12	0.22	13572.00	22772.00	30600	20230421	-62.42	9070	20230103	26.79	30600	-62.42	20230421	9070	26.79	20230103	30600	-62.42	20230421	9070	26.79	20230103	5.74	N	151860	500	200 억	2398319	N	N	0	N	N
54	20231122	120913	57	100.00	KOSDAQ	화학	N	N	N	N	N	11530	-40	5	-0.35	719534750	62541	35.00	11510	11630	11470	15040	8100	11570	11504.79	6.66	-3523	11863	11716	11603	11456	11343	11660	11400	201	3470	500	8090	10	1	36000000	4151	0.85	0.51	12	0.17	13572.00	22772.00	30600	20230421	-62.32	9070	20230103	27.12	30600	-62.32	20230421	9070	27.12	20230103	30600	-62.32	20230421	9070	27.12	20230103	5.74	N	151860	500	200 억	2398319	N	N	0	N	N
55	20231122	110955	57	100.00	KOSDAQ	화학	N	N	N	N	N	11510	-60	5	-0.52	621822930	54039	30.24	11510	11630	11470	15040	8100	11570	11506.68	6.66	-4415	11863	11716	11603	11456	11343	11660	11400	201	3470	500	8090	10	1	36000000	4144	0.85	0.51	12	0.15	13572.00	22772.00	30600	20230421	-62.39	9070	20230103	26.90	30600	-62.39	20230421	9070	26.90	20230103	30600	-62.39	20230421	9070	26.90	20230103	5.74	N	151860	500	200 억	2398319	N	N	0	N	N
56	20231122	100926	57	100.00	KOSDAQ	화학	N	N	N	N	N	11500	-70	5	-0.61	471249760	40946	22.91	11510	11630	11470	15040	8100	11570	11508.74	6.66	-5630	11863	11716	11603	11456	11343	11660	11400	201	3470	500	8090	10	1	36000000	4140	0.85	0.51	12	0.11	13572.00	22772.00	30600	20230421	-62.42	9070	20230103	26.79	30600	-62.42	20230421	9070	26.79	20230103	30600	-62.42	20230421	9070	26.79	20230103	5.74	N	151860	500	200 억	2398319	N	N	0	N	N
57	20231122	090838	57	100.00	KOSDAQ	화학	N	N	N	N	N	11520	-50	5	-0.43	57959480	5028	2.81	11510	11630	11500	15040	8100	11570	11525.48	6.66	-1739	11863	11716	11603	11456	11343	11660	11400	201	3470	500	8090	10	1	36000000	4147	0.85	0.51	12	0.01	13572.00	22772.00	30600	20230421	-62.35	9070	20230103	27.01	30600	-62.35	20230421	9070	27.01	20230103	30600	-62.35	20230421	9070	27.01	20230103	5.74	N	151860	500	200 억	2398319	N	N	0	N	N
58	20231121	160842	57	100.00	KOSDAQ	화학	N	N	N	N	N	11570	10	2	0.09	2045763730	176176	76.11	11630	11750	11490	15020	8100	11560	11612.15	6.55	39790	11893	11726	11493	11326	11093	11810	11410	201	3460	500	8090	10	1	36000000	4165	0.85	0.51	12	0.49	13572.00	22772.00	30600	20230421	-62.19	9070	20230103	27.56	30600	-62.19	20230421	9070	27.56	20230103	30600	-62.19	20230421	9070	27.56	20230103	5.75	N	151860	500	200 억	2358529	N	N	0	N	N
59	20231121	150843	57	100.00	KOSDAQ	화학	N	N	N	N	N	11620	60	2	0.52	1926088780	165848	71.64	11630	11750	11490	15020	8100	11560	11613.58	6.55	38792	11893	11726	11493	11326	11093	11810	11410	201	3460	500	8090	10	1	36000000	4183	0.86	0.51	12	0.46	13572.00	22772.00	30600	20230421	-62.03	9070	20230103	28.11	30600	-62.03	20230421	9070	28.11	20230103	30600	-62.03	20230421	9070	28.11	20230103	5.75	N	151860	500	200 억	2358529	N	N	0	N	N
60	20231121	140832	57	100.00	KOSDAQ	화학	N	N	N	N	N	11650	90	2	0.78	1720597270	148173	64.01	11630	11750	11490	15020	8100	11560	11612.08	6.55	36051	11893	11726	11493	11326	11093	11810	11410	201	3460	500	8090	10	1	36000000	4194	0.86	0.51	12	0.41	13572.00	22772.00	30600	20230421	-61.93	9070	20230103	28.45	30600	-61.93	20230421	9070	28.45	20230103	30600	-61.93	20230421	9070	28.45	20230103	5.75	N	151860	500	200 억	2358529	N	N	0	N	N
61	20231121	130826	57	100.00	KOSDAQ	화학	N	N	N	N	N	11680	120	2	1.04	1563645400	134688	58.18	11630	11750	11490	15020	8100	11560	11609.39	6.55	34291	11893	11726	11493	11326	11093	11810	11410	201	3460	500	8090	10	1	36000000	4205	0.86	0.51	12	0.37	13572.00	22772.00	30600	20230421	-61.83	9070	20230103	28.78	30600	-61.83	20230421	9070	28.78	20230103	30600	-61.83	20230421	9070	28.78	20230103	5.75	N	151860	500	200 억	2358529	N	N	0	N	N
62	20231121	120826	57	100.00	KOSDAQ	화학	N	N	N	N	N	11630	70	2	0.61	1396641160	120367	52.00	11630	11750	11490	15020	8100	11560	11603.19	6.55	30916	11893	11726	11493	11326	11093	11810	11410	201	3460	500	8090	10	1	36000000	4187	0.86	0.51	12	0.33	13572.00	22772.00	30600	20230421	-61.99	9070	20230103	28.22	30600	-61.99	20230421	9070	28.22	20230103	30600	-61.99	20230421	9070	28.22	20230103	5.75	N	151860	500	200 억	2358529	N	N	0	N	N
63	20231121	110822	57	100.00	KOSDAQ	화학	N	N	N	N	N	11620	60	2	0.52	1268376410	109330	47.23	11630	11750	11490	15020	8100	11560	11601.36	6.55	26839	11893	11726	11493	11326	11093	11810	11410	201	3460	500	8090	10	1	36000000	4183	0.86	0.51	12	0.30	13572.00	22772.00	30600	20230421	-62.03	9070	20230103	28.11	30600	-62.03	20230421	9070	28.11	20230103	30600	-62.03	20230421	9070	28.11	20230103	5.75	N	151860	500	200 억	2358529	N	N	0	N	N
64	20231121	100801	57	100.00	KOSDAQ	화학	N	N	N	N	N	11580	20	2	0.17	1067723940	92021	39.75	11630	11750	11490	15020	8100	11560	11603.05	6.55	21969	11893	11726	11493	11326	11093	11810	11410	201	3460	500	8090	10	1	36000000	4169	0.85	0.51	12	0.26	13572.00	22772.00	30600	20230421	-62.16	9070	20230103	27.67	30600	-62.16	20230421	9070	27.67	20230103	30600	-62.16	20230421	9070	27.67	20230103	5.75	N	151860	500	200 억	2358529	N	N	0	N	N
65	20231121	090815	57	100.00	KOSDAQ	화학	N	N	N	N	N	11590	30	2	0.26	268116700	22977	9.93	11630	11750	11590	15020	8100	11560	11668.92	6.55	1812	11893	11726	11493	11326	11093	11810	11410	201	3460	500	8090	10	1	36000000	4172	0.85	0.51	12	0.06	13572.00	22772.00	30600	20230421	-62.12	9070	20230103	27.78	30600	-62.12	20230421	9070	27.78	20230103	30600	-62.12	20230421	9070	27.78	20230103	5.75	N	151860	500	200 억	2358529	N	N	0	N	N
66	20231120	160819	57	100.00	KOSDAQ	화학	N	N	N	N	N	11560	380	2	3.40	2579998260	223845	126.49	11270	11660	11260	14530	7830	11180	11525.82	6.37	67970	11813	11496	11333	11016	10853	11415	10935	201	3350	500	7820	10	1	36000000	4162	0.85	0.51	12	0.62	13572.00	22772.00	30600	20230421	-62.22	9070	20230103	27.45	30600	-62.22	20230421	9070	27.45	20230103	30600	-62.22	20230421	9070	27.45	20230103	5.73	N	151860	500	200 억	2291774	N	N	0	N	N
67	20231120	150827	57	100.00	KOSDAQ	화학	N	N	N	N	N	11540	360	2	3.22	2422283800	210179	118.77	11270	11660	11260	14530	7830	11180	11524.86	6.37	65504	11813	11496	11333	11016	10853	11415	10935	201	3350	500	7820	10	1	36000000	4154	0.85	0.51	12	0.58	13572.00	22772.00	30600	20230421	-62.29	9070	20230103	27.23	30600	-62.29	20230421	9070	27.23	20230103	30600	-62.29	20230421	9070	27.23	20230103	5.73	N	151860	500	200 억	2291774	N	N	0	N	N
68	20231120	140826	57	100.00	KOSDAQ	화학	N	N	N	N	N	11540	360	2	3.22	2172244630	188484	106.51	11270	11660	11260	14530	7830	11180	11524.82	6.37	60525	11813	11496	11333	11016	10853	11415	10935	201	3350	500	7820	10	1	36000000	4154	0.85	0.51	12	0.52	13572.00	22772.00	30600	20230421	-62.29	9070	20230103	27.23	30600	-62.29	20230421	9070	27.23	20230103	30600	-62.29	20230421	9070	27.23	20230103	5.73	N	151860	500	200 억	2291774	N	N	0	N	N
69	20231120	130821	57	100.00	KOSDAQ	화학	N	N	N	N	N	11550	370	2	3.31	1891842580	164221	92.80	11270	11660	11260	14530	7830	11180	11520.10	6.37	53323	11813	11496	11333	11016	10853	11415	10935	201	3350	500	7820	10	1	36000000	4158	0.85	0.51	12	0.46	13572.00	22772.00	30600	20230421	-62.25	9070	20230103	27.34	30600	-62.25	20230421	9070	27.34	20230103	30600	-62.25	20230421	9070	27.34	20230103	5.73	N	151860	500	200 억	2291774	N	N	0	N	N
70	20231120	120823	57	100.00	KOSDAQ	화학	N	N	N	N	N	11560	380	2	3.40	1747597720	151739	85.75	11270	11660	11260	14530	7830	11180	11517.13	6.37	51392	11813	11496	11333	11016	10853	11415	10935	201	3350	500	7820	10	1	36000000	4162	0.85	0.51	12	0.42	13572.00	22772.00	30600	20230421	-62.22	9070	20230103	27.45	30600	-62.22	20230421	9070	27.45	20230103	30600	-62.22	20230421	9070	27.45	20230103	5.73	N	151860	500	200 억	2291774	N	N	0	N	N
71	20231120	110821	57	100.00	KOSDAQ	화학	N	N	N	N	N	11540	360	2	3.22	1628693110	141435	79.92	11270	11660	11260	14530	7830	11180	11515.49	6.37	51560	11813	11496	11333	11016	10853	11415	10935	201	3350	500	7820	10	1	36000000	4154	0.85	0.51	12	0.39	13572.00	22772.00	30600	20230421	-62.29	9070	20230103	27.23	30600	-62.29	20230421	9070	27.23	20230103	30600	-62.29	20230421	9070	27.23	20230103	5.73	N	151860	500	200 억	2291774	N	N	0	N	N
72	20231120	100817	57	100.00	KOSDAQ	화학	N	N	N	N	N	11600	420	2	3.76	1374191310	119360	67.45	11270	11660	11260	14530	7830	11180	11513.00	6.37	47989	11813	11496	11333	11016	10853	11415	10935	201	3350	500	7820	10	1	36000000	4176	0.85	0.51	12	0.33	13572.00	22772.00	30600	20230421	-62.09	9070	20230103	27.89	30600	-62.09	20230421	9070	27.89	20230103	30600	-62.09	20230421	9070	27.89	20230103	5.73	N	151860	500	200 억	2291774	N	N	0	N	N
73	20231120	090826	57	100.00	KOSDAQ	화학	N	N	N	N	N	11520	340	2	3.04	418938790	36760	20.77	11270	11570	11260	14530	7830	11180	11396.59	6.37	5825	11813	11496	11333	11016	10853	11415	10935	201	3350	500	7820	10	1	36000000	4147	0.85	0.51	12	0.10	13572.00	22772.00	30600	20230421	-62.35	9070	20230103	27.01	30600	-62.35	20230421	9070	27.01	20230103	30600	-62.35	20230421	9070	27.01	20230103	5.73	N	151860	500	200 억	2291774	N	N	0	N	N
74	20231117	160842	57	100.00	KOSDAQ	화학	N	N	N	N	N	11180	-360	5	-3.12	1963761470	173898	62.15	11540	11650	11170	15000	8080	11540	11293.09	6.42	-26929	11966	11752	11546	11332	11126	11860	11440	201	3460	500	8070	10	1	36000000	4025	0.82	0.49	12	0.48	13572.00	22772.00	30600	20230421	-63.46	9070	20230103	23.26	30600	-63.46	20230421	9070	23.26	20230103	30600	-63.46	20230421	9070	23.26	20230103	5.83	N	151860	500	200 억	2312728	N	N	1	N	N
75	20231117	150848	57	100.00	KOSDAQ	화학	N	N	N	N	N	11180	-360	5	-3.12	1858678770	164504	58.79	11540	11650	11170	15000	8080	11540	11298.68	6.42	-26399	11966	11752	11546	11332	11126	11860	11440	201	3460	500	8070	10	1	36000000	4025	0.82	0.49	12	0.46	13572.00	22772.00	30600	20230421	-63.46	9070	20230103	23.26	30600	-63.46	20230421	9070	23.26	20230103	30600	-63.46	20230421	9070	23.26	20230103	5.83	N	151860	500	200 억	2312728	N	N	1	N	N
76	20231117	140843	57	100.00	KOSDAQ	화학	N	N	N	N	N	11260	-280	5	-2.43	1483248060	131003	46.82	11540	11650	11230	15000	8080	11540	11322.24	6.42	-25250	11966	11752	11546	11332	11126	11860	11440	201	3460	500	8070	10	1	36000000	4054	0.83	0.49	12	0.36	13572.00	22772.00	30600	20230421	-63.20	9070	20230103	24.15	30600	-63.20	20230421	9070	24.15	20230103	30600	-63.20	20230421	9070	24.15	20230103	5.83	N	151860	500	200 억	2312728	N	N	1	N	N
77	20231117	130842	57	100.00	KOSDAQ	화학	N	N	N	N	N	11250	-290	5	-2.51	1372078820	121124	43.29	11540	11650	11230	15000	8080	11540	11327.88	6.42	-25760	11966	11752	11546	11332	11126	11860	11440	201	3460	500	8070	10	1	36000000	4050	0.83	0.49	12	0.34	13572.00	22772.00	30600	20230421	-63.24	9070	20230103	24.04	30600	-63.24	20230421	9070	24.04	20230103	30600	-63.24	20230421	9070	24.04	20230103	5.83	N	151860	500	200 억	2312728	N	N	1	N	N
78	20231117	120843	57	100.00	KOSDAQ	화학	N	N	N	N	N	11250	-290	5	-2.51	1166593410	102849	36.76	11540	11650	11230	15000	8080	11540	11342.77	6.42	-24232	11966	11752	11546	11332	11126	11860	11440	201	3460	500	8070	10	1	36000000	4050	0.83	0.49	12	0.29	13572.00	22772.00	30600	20230421	-63.24	9070	20230103	24.04	30600	-63.24	20230421	9070	24.04	20230103	30600	-63.24	20230421	9070	24.04	20230103	5.83	N	151860	500	200 억	2312728	N	N	1	N	N
79	20231117	110847	57	100.00	KOSDAQ	화학	N	N	N	N	N	11240	-300	5	-2.60	1059920900	93367	33.37	11540	11650	11230	15000	8080	11540	11352.19	6.42	-24192	11966	11752	11546	11332	11126	11860	11440	201	3460	500	8070	10	1	36000000	4046	0.83	0.49	12	0.26	13572.00	22772.00	30600	20230421	-63.27	9070	20230103	23.93	30600	-63.27	20230421	9070	23.93	20230103	30600	-63.27	20230421	9070	23.93	20230103	5.83	N	151860	500	200 억	2312728	N	N	1	N	N
80	20231117	100844	57	100.00	KOSDAQ	화학	N	N	N	N	N	11350	-190	5	-1.65	688079480	60430	21.60	11540	11650	11290	15000	8080	11540	11386.37	6.42	-22857	11966	11752	11546	11332	11126	11860	11440	201	3460	500	8070	10	1	36000000	4086	0.84	0.50	12	0.17	13572.00	22772.00	30600	20230421	-62.91	9070	20230103	25.14	30600	-62.91	20230421	9070	25.14	20230103	30600	-62.91	20230421	9070	25.14	20230103	5.83	N	151860	500	200 억	2312728	N	N	1	N	N
81	20231117	090846	57	100.00	KOSDAQ	화학	N	N	N	N	N	11360	-180	5	-1.56	232559020	20269	7.24	11540	11650	11360	15000	8080	11540	11473.61	6.42	-11631	11966	11752	11546	11332	11126	11860	11440	201	3460	500	8070	10	1	36000000	4090	0.84	0.50	12	0.06	13572.00	22772.00	30600	20230421	-62.88	9070	20230103	25.25	30600	-62.88	20230421	9070	25.25	20230103	30600	-62.88	20230421	9070	25.25	20230103	5.83	N	151860	500	200 억	2312728	N	N	1	N	N
82	20231116	160843	57	100.00	KOSDAQ	화학	N	N	N	N	N	11600	240	2	2.11	3102586710	268598	121.62	11440	11760	11340	14760	7960	11360	11551.04	6.35	20454	11600	11480	11340	11220	11080	11540	11280	201	3400	500	7950	10	1	36000000	4176	0.85	0.51	12	0.75	13572.00	22772.00	30600	20230421	-62.09	9070	20230103	27.89	30600	-62.09	20230421	9070	27.89	20230103	30600	-62.09	20230421	9070	27.89	20230103	5.88	N	151860	500	200 억	2286468	N	N	2	N	N
83	20231116	150838	57	100.00	KOSDAQ	화학	N	N	N	N	N	11630	270	2	2.38	2924053460	253209	114.65	11440	11760	11340	14760	7960	11360	11547.98	6.35	21314	11600	11480	11340	11220	11080	11540	11280	201	3400	500	7950	10	1	36000000	4187	0.86	0.51	12	0.70	13572.00	22772.00	30600	20230421	-61.99	9070	20230103	28.22	30600	-61.99	20230421	9070	28.22	20230103	30600	-61.99	20230421	9070	28.22	20230103	5.88	N	151860	500	200 억	2286468	N	N	2	N	N
84	20231116	140815	57	100.00	KOSDAQ	화학	N	N	N	N	N	11610	250	2	2.20	2664470290	230824	104.51	11440	11760	11340	14760	7960	11360	11543.30	6.35	24038	11600	11480	11340	11220	11080	11540	11280	201	3400	500	7950	10	1	36000000	4180	0.86	0.51	12	0.64	13572.00	22772.00	30600	20230421	-62.06	9070	20230103	28.00	30600	-62.06	20230421	9070	28.00	20230103	30600	-62.06	20230421	9070	28.00	20230103	5.88	N	151860	500	200 억	2286468	N	N	2	N	N
85	20231116	130838	57	100.00	KOSDAQ	화학	N	N	N	N	N	11620	260	2	2.29	1767689790	154036	69.74	11440	11620	11340	14760	7960	11360	11475.82	6.35	23795	11600	11480	11340	11220	11080	11540	11280	201	3400	500	7950	10	1	36000000	4183	0.86	0.51	12	0.43	13572.00	22772.00	30600	20230421	-62.03	9070	20230103	28.11	30600	-62.03	20230421	9070	28.11	20230103	30600	-62.03	20230421	9070	28.11	20230103	5.88	N	151860	500	200 억	2286468	N	N	2	N	N
86	20231116	120840	57	100.00	KOSDAQ	화학	N	N	N	N	N	11420	60	2	0.53	1245559290	108721	49.23	11440	11550	11340	14760	7960	11360	11456.47	6.35	7912	11600	11480	11340	11220	11080	11540	11280	201	3400	500	7950	10	1	36000000	4111	0.84	0.50	12	0.30	13572.00	22772.00	30600	20230421	-62.68	9070	20230103	25.91	30600	-62.68	20230421	9070	25.91	20230103	30600	-62.68	20230421	9070	25.91	20230103	5.88	N	151860	500	200 억	2286468	N	N	2	N	N
87	20231116	110837	57	100.00	KOSDAQ	화학	N	N	N	N	N	11420	60	2	0.53	1052656090	91825	41.58	11440	11550	11340	14760	7960	11360	11463.72	6.35	3864	11600	11480	11340	11220	11080	11540	11280	201	3400	500	7950	10	1	36000000	4111	0.84	0.50	12	0.26	13572.00	22772.00	30600	20230421	-62.68	9070	20230103	25.91	30600	-62.68	20230421	9070	25.91	20230103	30600	-62.68	20230421	9070	25.91	20230103	5.88	N	151860	500	200 억	2286468	N	N	2	N	N
88	20231116	100838	57	100.00	KOSDAQ	화학	N	N	N	N	N	11430	70	2	0.62	206042790	18028	8.16	11440	11490	11370	14760	7960	11360	11429.04	6.35	2689	11600	11480	11340	11220	11080	11540	11280	201	3400	500	7950	10	1	36000000	4115	0.84	0.50	12	0.05	13572.00	22772.00	30600	20230421	-62.65	9070	20230103	26.02	30600	-62.65	20230421	9070	26.02	20230103	30600	-62.65	20230421	9070	26.02	20230103	5.88	N	151860	500	200 억	2286468	N	N	2	N	N
89	20231116	090842	57	100.00	KOSDAQ	화학	N	N	N	N	N	11360	0	3	0.00	0	0	0.00	0	0	0	14760	7960	11360	0.00	6.35	0	11600	11480	11340	11220	11080	11540	11280	201	3400	500	7950	10	1	36000000	4090	0.84	0.50	12	0.00	13572.00	22772.00	30600	20230421	-62.88	9070	20230103	25.25	30600	-62.88	20230421	9070	25.25	20230103	30600	-62.88	20230421	9070	25.25	20230103	5.88	N	151860	500	200 억	2286468	N	N	2	N	N
90	20231115	160743	57	100.00	KOSDAQ	화학	N	N	N	N	N	11360	350	2	3.18	2478678220	218053	174.71	11200	11460	11200	14310	7710	11010	11367.34	6.20	46526	11236	11122	10986	10872	10736	11180	10930	201	3300	500	7700	10	1	36000000	4090	0.84	0.50	12	0.61	13572.00	22772.00	30600	20230421	-62.88	9070	20230103	25.25	30600	-62.88	20230421	9070	25.25	20230103	30600	-62.88	20230421	9070	25.25	20230103	5.89	N	151860	500	200 억	2233404	N	N	2	N	N
91	20231115	150853	57	100.00	KOSDAQ	화학	N	N	N	N	N	11380	370	2	3.36	2369802520	208467	167.03	11200	11460	11200	14310	7710	11010	11367.76	6.20	45807	11236	11122	10986	10872	10736	11180	10930	201	3300	500	7700	10	1	36000000	4097	0.84	0.50	12	0.58	13572.00	22772.00	30600	20230421	-62.81	9070	20230103	25.47	30600	-62.81	20230421	9070	25.47	20230103	30600	-62.81	20230421	9070	25.47	20230103	5.89	N	151860	500	200 억	2233404	N	N	0	N	N
92	20231115	140849	57	100.00	KOSDAQ	화학	N	N	N	N	N	11370	360	2	3.27	2151058790	189242	151.63	11200	11460	11200	14310	7710	11010	11366.71	6.20	49404	11236	11122	10986	10872	10736	11180	10930	201	3300	500	7700	10	1	36000000	4093	0.84	0.50	12	0.53	13572.00	22772.00	30600	20230421	-62.84	9070	20230103	25.36	30600	-62.84	20230421	9070	25.36	20230103	30600	-62.84	20230421	9070	25.36	20230103	5.89	N	151860	500	200 억	2233404	N	N	0	N	N
93	20231115	130851	57	100.00	KOSDAQ	화학	N	N	N	N	N	11380	370	2	3.36	1638358990	144345	115.65	11200	11440	11200	14310	7710	11010	11350.30	6.20	35953	11236	11122	10986	10872	10736	11180	10930	201	3300	500	7700	10	1	36000000	4097	0.84	0.50	12	0.40	13572.00	22772.00	30600	20230421	-62.81	9070	20230103	25.47	30600	-62.81	20230421	9070	25.47	20230103	30600	-62.81	20230421	9070	25.47	20230103	5.89	N	151860	500	200 억	2233404	N	N	0	N	N
94	20231115	120853	57	100.00	KOSDAQ	화학	N	N	N	N	N	11370	360	2	3.27	1525096650	134373	107.66	11200	11440	11200	14310	7710	11010	11349.73	6.20	34726	11236	11122	10986	10872	10736	11180	10930	201	3300	500	7700	10	1	36000000	4093	0.84	0.50	12	0.37	13572.00	22772.00	30600	20230421	-62.84	9070	20230103	25.36	30600	-62.84	20230421	9070	25.36	20230103	30600	-62.84	20230421	9070	25.36	20230103	5.89	N	151860	500	200 억	2233404	N	N	0	N	N
95	20231115	110902	57	100.00	KOSDAQ	화학	N	N	N	N	N	11390	380	2	3.45	1389981060	122500	98.15	11200	11440	11200	14310	7710	11010	11346.78	6.20	31102	11236	11122	10986	10872	10736	11180	10930	201	3300	500	7700	10	1	36000000	4100	0.84	0.50	12	0.34	13572.00	22772.00	30600	20230421	-62.78	9070	20230103	25.58	30600	-62.78	20230421	9070	25.58	20230103	30600	-62.78	20230421	9070	25.58	20230103	5.89	N	151860	500	200 억	2233404	N	N	0	N	N
96	20231115	100855	57	100.00	KOSDAQ	화학	N	N	N	N	N	11300	290	2	2.63	1032457090	91037	72.94	11200	11440	11200	14310	7710	11010	11341.07	6.20	22335	11236	11122	10986	10872	10736	11180	10930	201	3300	500	7700	10	1	36000000	4068	0.83	0.50	12	0.25	13572.00	22772.00	30600	20230421	-63.07	9070	20230103	24.59	30600	-63.07	20230421	9070	24.59	20230103	30600	-63.07	20230421	9070	24.59	20230103	5.89	N	151860	500	200 억	2233404	N	N	0	N	N
97	20231115	090845	57	100.00	KOSDAQ	화학	N	N	N	N	N	11330	320	2	2.91	355863190	31490	25.23	11200	11400	11200	14310	7710	11010	11300.83	6.20	12978	11236	11122	10986	10872	10736	11180	10930	201	3300	500	7700	10	1	36000000	4079	0.83	0.50	12	0.09	13572.00	22772.00	30600	20230421	-62.97	9070	20230103	24.92	30600	-62.97	20230421	9070	24.92	20230103	30600	-62.97	20230421	9070	24.92	20230103	5.89	N	151860	500	200 억	2233404	N	N	0	N	N
98	20231114	160834	57	100.00	KOSDAQ	화학	N	N	N	N	N	11010	260	2	2.42	1299187200	117898	81.80	10850	11100	10850	13970	7530	10750	11019.59	6.12	31216	11096	10922	10836	10662	10576	10880	10620	201	3220	500	7520	10	1	36000000	3964	0.81	0.48	12	0.33	13572.00	22772.00	30600	20230421	-64.02	9070	20230103	21.39	30600	-64.02	20230421	9070	21.39	20230103	30600	-64.02	20230421	9070	21.39	20230103	5.93	N	151860	500	200 억	2201757	N	N	0	N	N
99	20231114	150838	57	100.00	KOSDAQ	화학	N	N	N	N	N	11030	280	2	2.60	1174983050	106629	73.98	10850	11100	10850	13970	7530	10750	11019.36	6.12	26507	11096	10922	10836	10662	10576	10880	10620	201	3220	500	7520	10	1	36000000	3971	0.81	0.48	12	0.30	13572.00	22772.00	30600	20230421	-63.95	9070	20230103	21.61	30600	-63.95	20230421	9070	21.61	20230103	30600	-63.95	20230421	9070	21.61	20230103	5.93	N	151860	500	200 억	2201757	N	N	0	N	N
100	20231114	140837	57	100.00	KOSDAQ	화학	N	N	N	N	N	11020	270	2	2.51	1037677160	94169	65.33	10850	11100	10850	13970	7530	10750	11019.31	6.12	21399	11096	10922	10836	10662	10576	10880	10620	201	3220	500	7520	10	1	36000000	3967	0.81	0.48	12	0.26	13572.00	22772.00	30600	20230421	-63.99	9070	20230103	21.50	30600	-63.99	20230421	9070	21.50	20230103	30600	-63.99	20230421	9070	21.50	20230103	5.93	N	151860	500	200 억	2201757	N	N	0	N	N
101	20231114	130839	57	100.00	KOSDAQ	화학	N	N	N	N	N	11040	290	2	2.70	947094600	85952	59.63	10850	11100	10850	13970	7530	10750	11018.88	6.12	20154	11096	10922	10836	10662	10576	10880	10620	201	3220	500	7520	10	1	36000000	3974	0.81	0.48	12	0.24	13572.00	22772.00	30600	20230421	-63.92	9070	20230103	21.72	30600	-63.92	20230421	9070	21.72	20230103	30600	-63.92	20230421	9070	21.72	20230103	5.93	N	151860	500	200 억	2201757	N	N	0	N	N
102	20231114	120840	57	100.00	KOSDAQ	화학	N	N	N	N	N	11040	290	2	2.70	866921040	78667	54.58	10850	11100	10850	13970	7530	10750	11020.14	6.12	19704	11096	10922	10836	10662	10576	10880	10620	201	3220	500	7520	10	1	36000000	3974	0.81	0.48	12	0.22	13572.00	22772.00	30600	20230421	-63.92	9070	20230103	21.72	30600	-63.92	20230421	9070	21.72	20230103	30600	-63.92	20230421	9070	21.72	20230103	5.93	N	151860	500	200 억	2201757	N	N	0	N	N
103	20231114	110849	57	100.00	KOSDAQ	화학	N	N	N	N	N	11030	280	2	2.60	802866280	72851	50.54	10850	11100	10850	13970	7530	10750	11020.66	6.12	21529	11096	10922	10836	10662	10576	10880	10620	201	3220	500	7520	10	1	36000000	3971	0.81	0.48	12	0.20	13572.00	22772.00	30600	20230421	-63.95	9070	20230103	21.61	30600	-63.95	20230421	9070	21.61	20230103	30600	-63.95	20230421	9070	21.61	20230103	5.93	N	151860	500	200 억	2201757	N	N	0	N	N
104	20231114	100840	57	100.00	KOSDAQ	화학	N	N	N	N	N	11060	310	2	2.88	449432850	40870	28.36	10850	11090	10850	13970	7530	10750	10996.64	6.12	14195	11096	10922	10836	10662	10576	10880	10620	201	3220	500	7520	10	1	36000000	3982	0.81	0.49	12	0.11	13572.00	22772.00	30600	20230421	-63.86	9070	20230103	21.94	30600	-63.86	20230421	9070	21.94	20230103	30600	-63.86	20230421	9070	21.94	20230103	5.93	N	151860	500	200 억	2201757	N	N	0	N	N
105	20231114	090831	57	100.00	KOSDAQ	화학	N	N	N	N	N	10940	190	2	1.77	65021100	5967	4.14	10850	10960	10850	13970	7530	10750	10896.78	6.12	2358	11096	10922	10836	10662	10576	10880	10620	201	3220	500	7520	10	1	36000000	3938	0.81	0.48	12	0.02	13572.00	22772.00	30600	20230421	-64.25	9070	20230103	20.62	30600	-64.25	20230421	9070	20.62	20230103	30600	-64.25	20230421	9070	20.62	20230103	5.93	N	151860	500	200 억	2201757	N	N	0	N	N
106	20231113	160824	57	100.00	KOSDAQ	화학	N	N	N	N	N	10750	-40	5	-0.37	1510727900	139193	91.42	10840	11010	10750	14020	7560	10790	10853.63	6.09	9467	11030	10910	10850	10730	10670	10880	10700	201	3230	500	7550	10	1	36000000	3870	0.79	0.47	12	0.39	13572.00	22772.00	30600	20230421	-64.87	9070	20230103	18.52	30600	-64.87	20230421	9070	18.52	20230103	30600	-64.87	20230421	9070	18.52	20230103	5.95	N	151860	500	200 억	2192194	N	N	0	N	N
107	20231113	150822	57	100.00	KOSDAQ	화학	N	N	N	N	N	10820	30	2	0.28	1245587770	114615	75.28	10840	11010	10780	14020	7560	10790	10867.59	6.09	-1483	11030	10910	10850	10730	10670	10880	10700	201	3230	500	7550	10	1	36000000	3895	0.80	0.48	12	0.32	13572.00	22772.00	30600	20230421	-64.64	9070	20230103	19.29	30600	-64.64	20230421	9070	19.29	20230103	30600	-64.64	20230421	9070	19.29	20230103	5.95	N	151860	500	200 억	2192194	N	N	0	N	N
108	20231113	140820	57	100.00	KOSDAQ	화학	N	N	N	N	N	10790	0	3	0.00	1006589630	92489	60.75	10840	11010	10790	14020	7560	10790	10883.36	6.09	-602	11030	10910	10850	10730	10670	10880	10700	201	3230	500	7550	10	1	36000000	3884	0.80	0.47	12	0.26	13572.00	22772.00	30600	20230421	-64.74	9070	20230103	18.96	30600	-64.74	20230421	9070	18.96	20230103	30600	-64.74	20230421	9070	18.96	20230103	5.95	N	151860	500	200 억	2192194	N	N	0	N	N
109	20231113	130818	57	100.00	KOSDAQ	화학	N	N	N	N	N	10830	40	2	0.37	854733700	78432	51.51	10840	11010	10810	14020	7560	10790	10897.79	6.09	2135	11030	10910	10850	10730	10670	10880	10700	201	3230	500	7550	10	1	36000000	3899	0.80	0.48	12	0.22	13572.00	22772.00	30600	20230421	-64.61	9070	20230103	19.40	30600	-64.61	20230421	9070	19.40	20230103	30600	-64.61	20230421	9070	19.40	20230103	5.95	N	151860	500	200 억	2192194	N	N	0	N	N
110	20231113	120820	57	100.00	KOSDAQ	화학	N	N	N	N	N	10840	50	2	0.46	783709230	71889	47.22	10840	11010	10810	14020	7560	10790	10901.69	6.09	3396	11030	10910	10850	10730	10670	10880	10700	201	3230	500	7550	10	1	36000000	3902	0.80	0.48	12	0.20	13572.00	22772.00	30600	20230421	-64.58	9070	20230103	19.51	30600	-64.58	20230421	9070	19.51	20230103	30600	-64.58	20230421	9070	19.51	20230103	5.95	N	151860	500	200 억	2192194	N	N	0	N	N
111	20231113	110818	57	100.00	KOSDAQ	화학	N	N	N	N	N	10950	160	2	1.48	572409520	52440	34.44	10840	11010	10810	14020	7560	10790	10915.56	6.09	4804	11030	10910	10850	10730	10670	10880	10700	201	3230	500	7550	10	1	36000000	3942	0.81	0.48	12	0.15	13572.00	22772.00	30600	20230421	-64.22	9070	20230103	20.73	30600	-64.22	20230421	9070	20.73	20230103	30600	-64.22	20230421	9070	20.73	20230103	5.95	N	151860	500	200 억	2192194	N	N	0	N	N
112	20231113	100815	57	100.00	KOSDAQ	화학	N	N	N	N	N	10920	130	2	1.20	418228720	38267	25.13	10840	11010	10830	14020	7560	10790	10929.30	6.09	6252	11030	10910	10850	10730	10670	10880	10700	201	3230	500	7550	10	1	36000000	3931	0.80	0.48	12	0.11	13572.00	22772.00	30600	20230421	-64.31	9070	20230103	20.40	30600	-64.31	20230421	9070	20.40	20230103	30600	-64.31	20230421	9070	20.40	20230103	5.95	N	151860	500	200 억	2192194	N	N	0	N	N
113	20231113	090822	57	100.00	KOSDAQ	화학	N	N	N	N	N	11000	210	2	1.95	164826220	15072	9.90	10840	11010	10830	14020	7560	10790	10936.12	6.09	8168	11030	10910	10850	10730	10670	10880	10700	201	3230	500	7550	10	1	36000000	3960	0.81	0.48	12	0.04	13572.00	22772.00	30600	20230421	-64.05	9070	20230103	21.28	30600	-64.05	20230421	9070	21.28	20230103	30600	-64.05	20230421	9070	21.28	20230103	5.95	N	151860	500	200 억	2192194	N	N	0	N	N
114	20231110	160835	57	100.00	KOSDAQ	화학	N	N	N	N	N	10790	-220	5	-2.00	1621847700	149468	98.35	10890	10970	10790	14310	7710	11010	10851.50	6.11	-5739	11270	11140	11020	10890	10770	11080	10830	201	3300	500	7700	10	1	36000000	3884	0.80	0.47	12	0.42	13572.00	22772.00	30600	20230421	-64.74	9070	20230103	18.96	30600	-64.74	20230421	9070	18.96	20230103	30600	-64.74	20230421	9070	18.96	20230103	5.86	N	151860	500	200 억	2197805	N	N	0	N	N
115	20231110	150835	57	100.00	KOSDAQ	화학	N	N	N	N	N	10800	-210	5	-1.91	1479255770	136267	89.66	10890	10970	10790	14310	7710	11010	10855.57	6.11	-5609	11270	11140	11020	10890	10770	11080	10830	201	3300	500	7700	10	1	36000000	3888	0.80	0.47	12	0.38	13572.00	22772.00	30600	20230421	-64.71	9070	20230103	19.07	30600	-64.71	20230421	9070	19.07	20230103	30600	-64.71	20230421	9070	19.07	20230103	5.86	N	151860	500	200 억	2197805	N	N	0	N	N
116	20231110	140826	57	100.00	KOSDAQ	화학	N	N	N	N	N	10850	-160	5	-1.45	1229213060	113153	74.45	10890	10970	10800	14310	7710	11010	10863.28	6.11	-5108	11270	11140	11020	10890	10770	11080	10830	201	3300	500	7700	10	1	36000000	3906	0.80	0.48	12	0.31	13572.00	22772.00	30600	20230421	-64.54	9070	20230103	19.63	30600	-64.54	20230421	9070	19.63	20230103	30600	-64.54	20230421	9070	19.63	20230103	5.86	N	151860	500	200 억	2197805	N	N	0	N	N
117	20231110	130827	57	100.00	KOSDAQ	화학	N	N	N	N	N	10910	-100	5	-0.91	1144165940	105324	69.30	10890	10970	10800	14310	7710	11010	10863.30	6.11	-6270	11270	11140	11020	10890	10770	11080	10830	201	3300	500	7700	10	1	36000000	3928	0.80	0.48	12	0.29	13572.00	22772.00	30600	20230421	-64.35	9070	20230103	20.29	30600	-64.35	20230421	9070	20.29	20230103	30600	-64.35	20230421	9070	20.29	20230103	5.86	N	151860	500	200 억	2197805	N	N	0	N	N
118	20231110	120830	57	100.00	KOSDAQ	화학	N	N	N	N	N	10830	-180	5	-1.63	837740520	77051	50.70	10890	10970	10820	14310	7710	11010	10872.55	6.11	-678	11270	11140	11020	10890	10770	11080	10830	201	3300	500	7700	10	1	36000000	3899	0.80	0.48	12	0.21	13572.00	22772.00	30600	20230421	-64.61	9070	20230103	19.40	30600	-64.61	20230421	9070	19.40	20230103	30600	-64.61	20230421	9070	19.40	20230103	5.86	N	151860	500	200 억	2197805	N	N	0	N	N
119	20231110	110818	57	100.00	KOSDAQ	화학	N	N	N	N	N	10830	-180	5	-1.63	731536600	67244	44.25	10890	10970	10830	14310	7710	11010	10878.84	6.11	-652	11270	11140	11020	10890	10770	11080	10830	201	3300	500	7700	10	1	36000000	3899	0.80	0.48	12	0.19	13572.00	22772.00	30600	20230421	-64.61	9070	20230103	19.40	30600	-64.61	20230421	9070	19.40	20230103	30600	-64.61	20230421	9070	19.40	20230103	5.86	N	151860	500	200 억	2197805	N	N	0	N	N
120	20231110	100827	57	100.00	KOSDAQ	화학	N	N	N	N	N	10950	-60	5	-0.54	507111450	46594	30.66	10890	10970	10830	14310	7710	11010	10883.62	6.11	-3136	11270	11140	11020	10890	10770	11080	10830	201	3300	500	7700	10	1	36000000	3942	0.81	0.48	12	0.13	13572.00	22772.00	30600	20230421	-64.22	9070	20230103	20.73	30600	-64.22	20230421	9070	20.73	20230103	30600	-64.22	20230421	9070	20.73	20230103	5.86	N	151860	500	200 억	2197805	N	N	0	N	N
121	20231110	090813	57	100.00	KOSDAQ	화학	N	N	N	N	N	10910	-100	5	-0.91	105437290	9677	6.37	10890	10970	10870	14310	7710	11010	10895.66	6.11	747	11270	11140	11020	10890	10770	11080	10830	201	3300	500	7700	10	1	36000000	3928	0.80	0.48	12	0.03	13572.00	22772.00	30600	20230421	-64.35	9070	20230103	20.29	30600	-64.35	20230421	9070	20.29	20230103	30600	-64.35	20230421	9070	20.29	20230103	5.86	N	151860	500	200 억	2197805	N	N	0	N	N
122	20231109	160807	57	100.00	KOSDAQ	화학	N	N	N	N	N	11010	10	2	0.09	1643077360	149200	47.45	11030	11150	10900	14300	7700	11000	11012.60	6.04	24668	11666	11332	11166	10832	10666	11250	10750	201	3300	500	7700	10	1	36000000	3964	0.81	0.48	12	0.41	13572.00	22772.00	30600	20230421	-64.02	9070	20230103	21.39	30600	-64.02	20230421	9070	21.39	20230103	30600	-64.02	20230421	9070	21.39	20230103	5.85	N	151860	500	200 억	2174701	N	N	0	N	N
123	20231109	150805	57	100.00	KOSDAQ	화학	N	N	N	N	N	11070	70	2	0.64	1543108840	140134	44.56	11030	11150	10900	14300	7700	11000	11011.67	6.04	23617	11666	11332	11166	10832	10666	11250	10750	201	3300	500	7700	10	1	36000000	3985	0.82	0.49	12	0.39	13572.00	22772.00	30600	20230421	-63.82	9070	20230103	22.05	30600	-63.82	20230421	9070	22.05	20230103	30600	-63.82	20230421	9070	22.05	20230103	5.85	N	151860	500	200 억	2174701	N	N	0	N	N
124	20231109	140803	57	100.00	KOSDAQ	화학	N	N	N	N	N	11000	0	3	0.00	1270184370	115455	36.71	11030	11150	10900	14300	7700	11000	11001.55	6.04	13286	11666	11332	11166	10832	10666	11250	10750	201	3300	500	7700	10	1	36000000	3960	0.81	0.48	12	0.32	13572.00	22772.00	30600	20230421	-64.05	9070	20230103	21.28	30600	-64.05	20230421	9070	21.28	20230103	30600	-64.05	20230421	9070	21.28	20230103	5.85	N	151860	500	200 억	2174701	N	N	0	N	N
125	20231109	130806	57	100.00	KOSDAQ	화학	N	N	N	N	N	11010	10	2	0.09	1161833630	105611	33.58	11030	11150	10900	14300	7700	11000	11001.07	6.04	11705	11666	11332	11166	10832	10666	11250	10750	201	3300	500	7700	10	1	36000000	3964	0.81	0.48	12	0.29	13572.00	22772.00	30600	20230421	-64.02	9070	20230103	21.39	30600	-64.02	20230421	9070	21.39	20230103	30600	-64.02	20230421	9070	21.39	20230103	5.85	N	151860	500	200 억	2174701	N	N	0	N	N
126	20231109	120810	57	100.00	KOSDAQ	화학	N	N	N	N	N	11000	0	3	0.00	1061041920	96428	30.66	11030	11150	10900	14300	7700	11000	11003.46	6.04	11407	11666	11332	11166	10832	10666	11250	10750	201	3300	500	7700	10	1	36000000	3960	0.81	0.48	12	0.27	13572.00	22772.00	30600	20230421	-64.05	9070	20230103	21.28	30600	-64.05	20230421	9070	21.28	20230103	30600	-64.05	20230421	9070	21.28	20230103	5.85	N	151860	500	200 억	2174701	N	N	0	N	N
127	20231109	110806	57	100.00	KOSDAQ	화학	N	N	N	N	N	11050	50	2	0.45	794644860	72287	22.99	11030	11150	10900	14300	7700	11000	10992.92	6.04	10545	11666	11332	11166	10832	10666	11250	10750	201	3300	500	7700	10	1	36000000	3978	0.81	0.49	12	0.20	13572.00	22772.00	30600	20230421	-63.89	9070	20230103	21.83	30600	-63.89	20230421	9070	21.83	20230103	30600	-63.89	20230421	9070	21.83	20230103	5.85	N	151860	500	200 억	2174701	N	N	0	N	N
128	20231109	100801	57	100.00	KOSDAQ	화학	N	N	N	N	N	10910	-90	5	-0.82	594777420	54146	17.22	11030	11150	10910	14300	7700	11000	10984.70	6.04	2187	11666	11332	11166	10832	10666	11250	10750	201	3300	500	7700	10	1	36000000	3928	0.80	0.48	12	0.15	13572.00	22772.00	30600	20230421	-64.35	9070	20230103	20.29	30600	-64.35	20230421	9070	20.29	20230103	30600	-64.35	20230421	9070	20.29	20230103	5.85	N	151860	500	200 억	2174701	N	N	0	N	N
129	20231109	090808	57	100.00	KOSDAQ	화학	N	N	N	N	N	11010	10	2	0.09	128913820	11698	3.72	11030	11150	10960	14300	7700	11000	11020.16	6.04	971	11666	11332	11166	10832	10666	11250	10750	201	3300	500	7700	10	1	36000000	3964	0.81	0.48	12	0.03	13572.00	22772.00	30600	20230421	-64.02	9070	20230103	21.39	30600	-64.02	20230421	9070	21.39	20230103	30600	-64.02	20230421	9070	21.39	20230103	5.85	N	151860	500	200 억	2174701	N	N	0	N	N
130	20231108	160758	57	100.00	KOSDAQ	화학	N	N	N	N	N	11000	-390	5	-3.42	3461735050	309938	126.02	11480	11500	11000	14800	7980	11390	11170.19	6.19	-53230	11990	11690	11480	11180	10970	11585	11075	201	3410	500	7970	10	1	36000000	3960	0.81	0.48	12	0.86	13572.00	22772.00	30600	20230421	-64.05	9070	20230103	21.28	30600	-64.05	20230421	9070	21.28	20230103	30600	-64.05	20230421	9070	21.28	20230103	5.81	N	151860	500	200 억	2227932	N	N	0	N	N
131	20231108	150803	57	100.00	KOSDAQ	화학	N	N	N	N	N	11020	-370	5	-3.25	3181975530	284530	115.69	11480	11500	11010	14800	7980	11390	11183.27	6.19	-50887	11990	11690	11480	11180	10970	11585	11075	201	3410	500	7970	10	1	36000000	3967	0.81	0.48	12	0.79	13572.00	22772.00	30600	20230421	-63.99	9070	20230103	21.50	30600	-63.99	20230421	9070	21.50	20230103	30600	-63.99	20230421	9070	21.50	20230103	5.81	N	151860	500	200 억	2227932	N	N	0	N	N
132	20231108	140759	57	100.00	KOSDAQ	화학	N	N	N	N	N	11130	-260	5	-2.28	2536501450	226198	91.97	11480	11500	11010	14800	7980	11390	11213.63	6.19	-22972	11990	11690	11480	11180	10970	11585	11075	201	3410	500	7970	10	1	36000000	4007	0.82	0.49	12	0.63	13572.00	22772.00	30600	20230421	-63.63	9070	20230103	22.71	30600	-63.63	20230421	9070	22.71	20230103	30600	-63.63	20230421	9070	22.71	20230103	5.81	N	151860	500	200 억	2227932	N	N	0	N	N
133	20231108	130757	57	100.00	KOSDAQ	화학	N	N	N	N	N	11100	-290	5	-2.55	2262513710	201591	81.97	11480	11500	11010	14800	7980	11390	11223.29	6.19	-23648	11990	11690	11480	11180	10970	11585	11075	201	3410	500	7970	10	1	36000000	3996	0.82	0.49	12	0.56	13572.00	22772.00	30600	20230421	-63.73	9070	20230103	22.38	30600	-63.73	20230421	9070	22.38	20230103	30600	-63.73	20230421	9070	22.38	20230103	5.81	N	151860	500	200 억	2227932	N	N	0	N	N
134	20231108	120753	57	100.00	KOSDAQ	화학	N	N	N	N	N	11120	-270	5	-2.37	2065992140	183904	74.77	11480	11500	11010	14800	7980	11390	11234.08	6.19	-21738	11990	11690	11480	11180	10970	11585	11075	201	3410	500	7970	10	1	36000000	4003	0.82	0.49	12	0.51	13572.00	22772.00	30600	20230421	-63.66	9070	20230103	22.60	30600	-63.66	20230421	9070	22.60	20230103	30600	-63.66	20230421	9070	22.60	20230103	5.81	N	151860	500	200 억	2227932	N	N	0	N	N
135	20231108	110800	57	100.00	KOSDAQ	화학	N	N	N	N	N	11090	-300	5	-2.63	1833967760	163032	66.29	11480	11500	11010	14800	7980	11390	11249.13	6.19	-20099	11990	11690	11480	11180	10970	11585	11075	201	3410	500	7970	10	1	36000000	3992	0.82	0.49	12	0.45	13572.00	22772.00	30600	20230421	-63.76	9070	20230103	22.27	30600	-63.76	20230421	9070	22.27	20230103	30600	-63.76	20230421	9070	22.27	20230103	5.81	N	151860	500	200 억	2227932	N	N	0	N	N
136	20231108	100800	57	100.00	KOSDAQ	화학	N	N	N	N	N	11300	-90	5	-0.79	837700640	73805	30.01	11480	11500	11270	14800	7980	11390	11350.19	6.19	-7800	11990	11690	11480	11180	10970	11585	11075	201	3410	500	7970	10	1	36000000	4068	0.83	0.50	12	0.21	13572.00	22772.00	30600	20230421	-63.07	9070	20230103	24.59	30600	-63.07	20230421	9070	24.59	20230103	30600	-63.07	20230421	9070	24.59	20230103	5.81	N	151860	500	200 억	2227932	N	N	0	N	N
137	20231108	090756	57	100.00	KOSDAQ	화학	N	N	N	N	N	11440	50	2	0.44	162635400	14225	5.78	11480	11500	11390	14800	7980	11390	11433.07	6.19	428	11990	11690	11480	11180	10970	11585	11075	201	3410	500	7970	10	1	36000000	4118	0.84	0.50	12	0.04	13572.00	22772.00	30600	20230421	-62.61	9070	20230103	26.13	30600	-62.61	20230421	9070	26.13	20230103	30600	-62.61	20230421	9070	26.13	20230103	5.81	N	151860	500	200 억	2227932	N	N	0	N	N
138	20231107	160759	57	100.00	KOSDAQ	화학	N	N	N	N	N	11390	-390	5	-3.31	2806621820	244433	63.12	11780	11780	11270	15310	8250	11780	11482.26	6.26	-25502	12100	11940	11700	11540	11300	12020	11620	201	3530	500	8240	10	1	36000000	4100	0.84	0.50	12	0.68	13572.00	22772.00	30600	20230421	-62.78	9070	20230103	25.58	30600	-62.78	20230421	9070	25.58	20230103	30600	-62.78	20230421	9070	25.58	20230103	5.83	N	151860	500	200 억	2253349	N	N	0	N	N
139	20231107	150800	57	100.00	KOSDAQ	화학	N	N	N	N	N	11400	-380	5	-3.23	2717727080	236634	61.11	11780	11780	11270	15310	8250	11780	11484.94	6.26	-25413	12100	11940	11700	11540	11300	12020	11620	201	3530	500	8240	10	1	36000000	4104	0.84	0.50	12	0.66	13572.00	22772.00	30600	20230421	-62.75	9070	20230103	25.69	30600	-62.75	20230421	9070	25.69	20230103	30600	-62.75	20230421	9070	25.69	20230103	5.83	N	151860	500	200 억	2253349	N	N	0	N	N
140	20231107	140804	57	100.00	KOSDAQ	화학	N	N	N	N	N	11350	-430	5	-3.65	2505174530	217937	56.28	11780	11780	11270	15310	8250	11780	11494.95	6.26	-25716	12100	11940	11700	11540	11300	12020	11620	201	3530	500	8240	10	1	36000000	4086	0.84	0.50	12	0.61	13572.00	22772.00	30600	20230421	-62.91	9070	20230103	25.14	30600	-62.91	20230421	9070	25.14	20230103	30600	-62.91	20230421	9070	25.14	20230103	5.83	N	151860	500	200 억	2253349	N	N	0	N	N
141	20231107	130801	57	100.00	KOSDAQ	화학	N	N	N	N	N	11310	-470	5	-3.99	2373689930	206337	53.28	11780	11780	11270	15310	8250	11780	11503.94	6.26	-29316	12100	11940	11700	11540	11300	12020	11620	201	3530	500	8240	10	1	36000000	4072	0.83	0.50	12	0.57	13572.00	22772.00	30600	20230421	-63.04	9070	20230103	24.70	30600	-63.04	20230421	9070	24.70	20230103	30600	-63.04	20230421	9070	24.70	20230103	5.83	N	151860	500	200 억	2253349	N	N	0	N	N
142	20231107	120757	57	100.00	KOSDAQ	화학	N	N	N	N	N	11320	-460	5	-3.90	1961675780	169971	43.89	11780	11780	11320	15310	8250	11780	11541.24	6.26	-29252	12100	11940	11700	11540	11300	12020	11620	201	3530	500	8240	10	1	36000000	4075	0.83	0.50	12	0.47	13572.00	22772.00	30600	20230421	-63.01	9070	20230103	24.81	30600	-63.01	20230421	9070	24.81	20230103	30600	-63.01	20230421	9070	24.81	20230103	5.83	N	151860	500	200 억	2253349	N	N	0	N	N
143	20231107	110757	57	100.00	KOSDAQ	화학	N	N	N	N	N	11550	-230	5	-1.95	1382262000	119203	30.78	11780	11780	11340	15310	8250	11780	11595.86	6.26	-19108	12100	11940	11700	11540	11300	12020	11620	201	3530	500	8240	10	1	36000000	4158	0.85	0.51	12	0.33	13572.00	22772.00	30600	20230421	-62.25	9070	20230103	27.34	30600	-62.25	20230421	9070	27.34	20230103	30600	-62.25	20230421	9070	27.34	20230103	5.83	N	151860	500	200 억	2253349	N	N	0	N	N
144	20231107	100807	57	100.00	KOSDAQ	화학	N	N	N	N	N	11570	-210	5	-1.78	969753920	83467	21.55	11780	11780	11340	15310	8250	11780	11618.41	6.26	-17253	12100	11940	11700	11540	11300	12020	11620	201	3530	500	8240	10	1	36000000	4165	0.85	0.51	12	0.23	13572.00	22772.00	30600	20230421	-62.19	9070	20230103	27.56	30600	-62.19	20230421	9070	27.56	20230103	30600	-62.19	20230421	9070	27.56	20230103	5.83	N	151860	500	200 억	2253349	N	N	0	N	N
145	20231107	090747	57	100.00	KOSDAQ	화학	N	N	N	N	N	11730	-50	5	-0.42	388543010	33536	8.66	11780	11780	11340	15310	8250	11780	11585.84	6.26	-12560	12100	11940	11700	11540	11300	12020	11620	201	3530	500	8240	10	1	36000000	4223	0.86	0.52	12	0.09	13572.00	22772.00	30600	20230421	-61.67	9070	20230103	29.33	30600	-61.67	20230421	9070	29.33	20230103	30600	-61.67	20230421	9070	29.33	20230103	5.83	N	151860	500	200 억	2253349	N	N	0	N	N
146	20231106	160740	57	100.00	KOSDAQ	화학	N	N	N	N	N	11780	450	2	3.97	4484348020	382470	140.84	11600	11860	11460	14720	7940	11330	11724.28	6.15	39476	11616	11472	11286	11142	10956	11545	11215	201	3390	500	7930	10	1	36000000	4241	0.87	0.52	12	1.06	13572.00	22772.00	30600	20230421	-61.50	9070	20230103	29.88	30600	-61.50	20230421	9070	29.88	20230103	30600	-61.50	20230421	9070	29.88	20230103	5.95	N	151860	500	200 억	2213761	N	N	0	N	N
147	20231106	150744	57	100.00	KOSDAQ	화학	N	N	N	N	N	11770	440	2	3.88	4294165220	366323	134.89	11600	11860	11460	14720	7940	11330	11722.40	6.15	41386	11616	11472	11286	11142	10956	11545	11215	201	3390	500	7930	10	1	36000000	4237	0.87	0.52	12	1.02	13572.00	22772.00	30600	20230421	-61.54	9070	20230103	29.77	30600	-61.54	20230421	9070	29.77	20230103	30600	-61.54	20230421	9070	29.77	20230103	5.95	N	151860	500	200 억	2213761	N	N	0	N	N
148	20231106	140741	57	100.00	KOSDAQ	화학	N	N	N	N	N	11750	420	2	3.71	3943528980	336481	123.91	11600	11860	11460	14720	7940	11330	11719.97	6.15	46103	11616	11472	11286	11142	10956	11545	11215	201	3390	500	7930	10	1	36000000	4230	0.87	0.52	12	0.93	13572.00	22772.00	30600	20230421	-61.60	9070	20230103	29.55	30600	-61.60	20230421	9070	29.55	20230103	30600	-61.60	20230421	9070	29.55	20230103	5.95	N	151860	500	200 억	2213761	N	N	0	N	N
149	20231106	130749	57	100.00	KOSDAQ	화학	N	N	N	N	N	11730	400	2	3.53	3607629150	307854	113.36	11600	11860	11460	14720	7940	11330	11718.70	6.15	46631	11616	11472	11286	11142	10956	11545	11215	201	3390	500	7930	10	1	36000000	4223	0.86	0.52	12	0.86	13572.00	22772.00	30600	20230421	-61.67	9070	20230103	29.33	30600	-61.67	20230421	9070	29.33	20230103	30600	-61.67	20230421	9070	29.33	20230103	5.95	N	151860	500	200 억	2213761	N	N	0	N	N
150	20231106	120746	57	100.00	KOSDAQ	화학	N	N	N	N	N	11790	460	2	4.06	3245252680	277026	102.01	11600	11860	11460	14720	7940	11330	11714.68	6.15	45027	11616	11472	11286	11142	10956	11545	11215	201	3390	500	7930	10	1	36000000	4244	0.87	0.52	12	0.77	13572.00	22772.00	30600	20230421	-61.47	9070	20230103	29.99	30600	-61.47	20230421	9070	29.99	20230103	30600	-61.47	20230421	9070	29.99	20230103	5.95	N	151860	500	200 억	2213761	N	N	0	N	N
151	20231106	110744	57	100.00	KOSDAQ	화학	N	N	N	N	N	11810	480	2	4.24	2635174020	225320	82.97	11600	11860	11460	14720	7940	11330	11695.33	6.15	37255	11616	11472	11286	11142	10956	11545	11215	201	3390	500	7930	10	1	36000000	4252	0.87	0.52	12	0.63	13572.00	22772.00	30600	20230421	-61.41	9070	20230103	30.21	30600	-61.41	20230421	9070	30.21	20230103	30600	-61.41	20230421	9070	30.21	20230103	5.95	N	151860	500	200 억	2213761	N	N	0	N	N
152	20231106	100722	57	100.00	KOSDAQ	화학	N	N	N	N	N	11720	390	2	3.44	1740945710	149396	55.01	11600	11760	11460	14720	7940	11330	11653.34	6.15	5920	11616	11472	11286	11142	10956	11545	11215	201	3390	500	7930	10	1	36000000	4219	0.86	0.51	12	0.41	13572.00	22772.00	30600	20230421	-61.70	9070	20230103	29.22	30600	-61.70	20230421	9070	29.22	20230103	30600	-61.70	20230421	9070	29.22	20230103	5.95	N	151860	500	200 억	2213761	N	N	0	N	N
153	20231106	090744	57	100.00	KOSDAQ	화학	N	N	N	N	N	11610	280	2	2.47	415247580	35905	13.22	11600	11640	11460	14720	7940	11330	11565.50	6.15	-7257	11616	11472	11286	11142	10956	11545	11215	201	3390	500	7930	10	1	36000000	4180	0.86	0.51	12	0.10	13572.00	22772.00	30600	20230421	-62.06	9070	20230103	28.00	30600	-62.06	20230421	9070	28.00	20230103	30600	-62.06	20230421	9070	28.00	20230103	5.95	N	151860	500	200 억	2213761	N	N	0	N	N
154	20231103	160735	57	100.00	KOSDAQ	화학	N	N	N	N	N	11330	200	2	1.80	3033583630	268840	77.02	11170	11430	11100	14460	7800	11130	11283.82	6.16	55067	11976	11552	11026	10602	10076	11290	10340	201	3330	500	7790	10	1	36000000	4079	0.83	0.50	12	0.75	13572.00	22772.00	30600	20230421	-62.97	9070	20230103	24.92	30600	-62.97	20230421	9070	24.92	20230103	30600	-62.97	20230421	9070	24.92	20230103	5.96	N	151860	500	200 억	2218307	N	N	0	N	N
155	20231103	150733	57	100.00	KOSDAQ	화학	N	N	N	N	N	11370	240	2	2.16	2860942520	253635	72.66	11170	11430	11100	14460	7800	11130	11279.76	6.16	53129	11976	11552	11026	10602	10076	11290	10340	201	3330	500	7790	10	1	36000000	4093	0.84	0.50	12	0.70	13572.00	22772.00	30600	20230421	-62.84	9070	20230103	25.36	30600	-62.84	20230421	9070	25.36	20230103	30600	-62.84	20230421	9070	25.36	20230103	5.96	N	151860	500	200 억	2218307	N	N	0	N	N
156	20231103	140732	57	100.00	KOSDAQ	화학	N	N	N	N	N	11340	210	2	1.89	2592648500	230038	65.90	11170	11430	11100	14460	7800	11130	11270.52	6.16	52964	11976	11552	11026	10602	10076	11290	10340	201	3330	500	7790	10	1	36000000	4082	0.84	0.50	12	0.64	13572.00	22772.00	30600	20230421	-62.94	9070	20230103	25.03	30600	-62.94	20230421	9070	25.03	20230103	30600	-62.94	20230421	9070	25.03	20230103	5.96	N	151860	500	200 억	2218307	N	N	0	N	N
157	20231103	130733	57	100.00	KOSDAQ	화학	N	N	N	N	N	11320	190	2	1.71	2337991670	207433	59.43	11170	11430	11100	14460	7800	11130	11271.07	6.16	46990	11976	11552	11026	10602	10076	11290	10340	201	3330	500	7790	10	1	36000000	4075	0.83	0.50	12	0.58	13572.00	22772.00	30600	20230421	-63.01	9070	20230103	24.81	30600	-63.01	20230421	9070	24.81	20230103	30600	-63.01	20230421	9070	24.81	20230103	5.96	N	151860	500	200 억	2218307	N	N	0	N	N
158	20231103	120731	57	100.00	KOSDAQ	화학	N	N	N	N	N	11390	260	2	2.34	2017651180	179128	51.32	11170	11430	11100	14460	7800	11130	11263.74	6.16	42349	11976	11552	11026	10602	10076	11290	10340	201	3330	500	7790	10	1	36000000	4100	0.84	0.50	12	0.50	13572.00	22772.00	30600	20230421	-62.78	9070	20230103	25.58	30600	-62.78	20230421	9070	25.58	20230103	30600	-62.78	20230421	9070	25.58	20230103	5.96	N	151860	500	200 억	2218307	N	N	0	N	N
159	20231103	110739	57	100.00	KOSDAQ	화학	N	N	N	N	N	11360	230	2	2.07	1749386660	155568	44.57	11170	11370	11100	14460	7800	11130	11245.16	6.16	38450	11976	11552	11026	10602	10076	11290	10340	201	3330	500	7790	10	1	36000000	4090	0.84	0.50	12	0.43	13572.00	22772.00	30600	20230421	-62.88	9070	20230103	25.25	30600	-62.88	20230421	9070	25.25	20230103	30600	-62.88	20230421	9070	25.25	20230103	5.96	N	151860	500	200 억	2218307	N	N	0	N	N
160	20231103	100723	57	100.00	KOSDAQ	화학	N	N	N	N	N	11270	140	2	1.26	1406172070	125247	35.88	11170	11350	11100	14460	7800	11130	11227.19	6.16	21147	11976	11552	11026	10602	10076	11290	10340	201	3330	500	7790	10	1	36000000	4057	0.83	0.49	12	0.35	13572.00	22772.00	30600	20230421	-63.17	9070	20230103	24.26	30600	-63.17	20230421	9070	24.26	20230103	30600	-63.17	20230421	9070	24.26	20230103	5.96	N	151860	500	200 억	2218307	N	N	0	N	N
161	20231103	090727	57	100.00	KOSDAQ	화학	N	N	N	N	N	11190	60	2	0.54	474093700	42350	12.13	11170	11300	11100	14460	7800	11130	11194.66	6.16	-14931	11976	11552	11026	10602	10076	11290	10340	201	3330	500	7790	10	1	36000000	4028	0.82	0.49	12	0.12	13572.00	22772.00	30600	20230421	-63.43	9070	20230103	23.37	30600	-63.43	20230421	9070	23.37	20230103	30600	-63.43	20230421	9070	23.37	20230103	5.96	N	151860	500	200 억	2218307	N	N	0	N	N
162	20231102	160727	57	100.00	KOSDAQ	화학	N	N	N	N	N	11130	10	2	0.09	3870795920	346344	284.55	11350	11450	10500	14450	7790	11120	11176.31	6.07	31160	11380	11250	11160	11030	10940	11205	10985	201	3330	500	7780	10	1	36000000	4007	0.82	0.49	12	0.96	13572.00	22772.00	30600	20230421	-63.63	8650	20221031	28.67	30600	-63.63	20230421	9070	22.71	20230103	30600	-63.63	20230421	9070	22.71	20230103	5.94	N	151860	500	200 억	2186475	N	N	0	N	N
163	20231102	150736	57	100.00	KOSDAQ	화학	N	N	N	N	N	11130	10	2	0.09	3725432110	333285	273.82	11350	11450	10500	14450	7790	11120	11178.03	6.07	29780	11380	11250	11160	11030	10940	11205	10985	201	3330	500	7780	10	1	36000000	4007	0.82	0.49	12	0.93	13572.00	22772.00	30600	20230421	-63.63	8650	20221031	28.67	30600	-63.63	20230421	9070	22.71	20230103	30600	-63.63	20230421	9070	22.71	20230103	5.94	N	151860	500	200 억	2186475	N	N	0	N	N
164	20231102	140722	57	100.00	KOSDAQ	화학	N	N	N	N	N	11100	-20	5	-0.18	3458056720	309244	254.07	11350	11450	10500	14450	7790	11120	11182.42	6.07	29977	11380	11250	11160	11030	10940	11205	10985	201	3330	500	7780	10	1	36000000	3996	0.82	0.49	12	0.86	13572.00	22772.00	30600	20230421	-63.73	8650	20221031	28.32	30600	-63.73	20230421	9070	22.38	20230103	30600	-63.73	20230421	9070	22.38	20230103	5.94	N	151860	500	200 억	2186475	N	N	0	N	N
165	20231102	130728	57	100.00	KOSDAQ	화학	N	N	N	N	N	11060	-60	5	-0.54	2338077400	207225	170.25	11350	11450	11030	14450	7790	11120	11283.31	6.07	18473	11380	11250	11160	11030	10940	11205	10985	201	3330	500	7780	10	1	36000000	3982	0.81	0.49	12	0.58	13572.00	22772.00	30600	20230421	-63.86	8650	20221031	27.86	30600	-63.86	20230421	9070	21.94	20230103	30600	-63.86	20230421	9070	21.94	20230103	5.94	N	151860	500	200 억	2186475	N	N	0	N	N
166	20231102	120725	57	100.00	KOSDAQ	화학	N	N	N	N	N	11300	180	2	1.62	1692928360	149396	122.74	11350	11450	11190	14450	7790	11120	11332.74	6.07	15708	11380	11250	11160	11030	10940	11205	10985	201	3330	500	7780	10	1	36000000	4068	0.83	0.50	12	0.41	13572.00	22772.00	30600	20230421	-63.07	8650	20221031	30.64	30600	-63.07	20230421	9070	24.59	20230103	30600	-63.07	20230421	9070	24.59	20230103	5.94	N	151860	500	200 억	2186475	N	N	0	N	N
167	20231102	110724	57	100.00	KOSDAQ	화학	N	N	N	N	N	11360	240	2	2.16	1395518350	123125	101.16	11350	11450	11190	14450	7790	11120	11335.29	6.07	13067	11380	11250	11160	11030	10940	11205	10985	201	3330	500	7780	10	1	36000000	4090	0.84	0.50	12	0.34	13572.00	22772.00	30600	20230421	-62.88	8650	20221031	31.33	30600	-62.88	20230421	9070	25.25	20230103	30600	-62.88	20230421	9070	25.25	20230103	5.94	N	151860	500	200 억	2186475	N	N	0	N	N
168	20231102	100725	57	100.00	KOSDAQ	화학	N	N	N	N	N	11290	170	2	1.53	1097844920	96925	79.63	11350	11450	11190	14450	7790	11120	11328.14	6.07	5413	11380	11250	11160	11030	10940	11205	10985	201	3330	500	7780	10	1	36000000	4064	0.83	0.50	12	0.27	13572.00	22772.00	30600	20230421	-63.10	8650	20221031	30.52	30600	-63.10	20230421	9070	24.48	20230103	30600	-63.10	20230421	9070	24.48	20230103	5.94	N	151860	500	200 억	2186475	N	N	0	N	N
169	20231102	090730	57	100.00	KOSDAQ	화학	N	N	N	N	N	11300	180	2	1.62	117268550	10397	8.54	11350	11350	11220	14450	7790	11120	11289.63	6.07	-1043	11380	11250	11160	11030	10940	11205	10985	201	3330	500	7780	10	1	36000000	4068	0.83	0.50	12	0.03	13572.00	22772.00	30600	20230421	-63.07	8650	20221031	30.64	30600	-63.07	20230421	9070	24.59	20230103	30600	-63.07	20230421	9070	24.59	20230103	5.94	N	151860	500	200 억	2186475	N	N	0	N	N
170	20231101	160722	57	100.00	KOSDAQ	화학	N	N	N	N	N	11120	20	2	0.18	1321120060	118439	52.68	11160	11290	11070	14430	7770	11100	11155.07	6.09	-3844	11753	11426	11163	10836	10573	11295	10705	201	3330	500	7770	10	1	36000000	4003	0.82	0.49	12	0.33	13572.00	22772.00	30600	20230421	-63.66	8580	20221028	29.60	30600	-63.66	20230421	9070	22.60	20230103	30600	-63.66	20230421	9070	22.60	20230103	5.92	N	151860	500	200 억	2191273	N	N	0	N	N
171	20231101	150723	57	100.00	KOSDAQ	화학	N	N	N	N	N	11140	40	2	0.36	1209163490	108376	48.21	11160	11290	11070	14430	7770	11100	11157.11	6.09	-3668	11753	11426	11163	10836	10573	11295	10705	201	3330	500	7770	10	1	36000000	4010	0.82	0.49	12	0.30	13572.00	22772.00	30600	20230421	-63.59	8580	20221028	29.84	30600	-63.59	20230421	9070	22.82	20230103	30600	-63.59	20230421	9070	22.82	20230103	5.92	N	151860	500	200 억	2191273	N	N	0	N	N
172	20231101	140717	57	100.00	KOSDAQ	화학	N	N	N	N	N	11160	60	2	0.54	999695070	89503	39.81	11160	11290	11080	14430	7770	11100	11169.40	6.09	-2694	11753	11426	11163	10836	10573	11295	10705	201	3330	500	7770	10	1	36000000	4018	0.82	0.49	12	0.25	13572.00	22772.00	30600	20230421	-63.53	8580	20221028	30.07	30600	-63.53	20230421	9070	23.04	20230103	30600	-63.53	20230421	9070	23.04	20230103	5.92	N	151860	500	200 억	2191273	N	N	0	N	N
173	20231101	130722	57	100.00	KOSDAQ	화학	N	N	N	N	N	11080	-20	5	-0.18	872956980	78082	34.73	11160	11290	11080	14430	7770	11100	11180.00	6.09	-3100	11753	11426	11163	10836	10573	11295	10705	201	3330	500	7770	10	1	36000000	3989	0.82	0.49	12	0.22	13572.00	22772.00	30600	20230421	-63.79	8580	20221028	29.14	30600	-63.79	20230421	9070	22.16	20230103	30600	-63.79	20230421	9070	22.16	20230103	5.92	N	151860	500	200 억	2191273	N	N	0	N	N
174	20231101	120739	57	100.00	KOSDAQ	화학	N	N	N	N	N	11110	10	2	0.09	704610210	62932	27.99	11160	11290	11090	14430	7770	11100	11196.37	6.09	-3413	11753	11426	11163	10836	10573	11295	10705	201	3330	500	7770	10	1	36000000	4000	0.82	0.49	12	0.17	13572.00	22772.00	30600	20230421	-63.69	8580	20221028	29.49	30600	-63.69	20230421	9070	22.49	20230103	30600	-63.69	20230421	9070	22.49	20230103	5.92	N	151860	500	200 억	2191273	N	N	0	N	N
175	20231101	110744	57	100.00	KOSDAQ	화학	N	N	N	N	N	11130	30	2	0.27	648757130	57914	25.76	11160	11290	11090	14430	7770	11100	11202.08	6.09	-3866	11753	11426	11163	10836	10573	11295	10705	201	3330	500	7770	10	1	36000000	4007	0.82	0.49	12	0.16	13572.00	22772.00	30600	20230421	-63.63	8580	20221028	29.72	30600	-63.63	20230421	9070	22.71	20230103	30600	-63.63	20230421	9070	22.71	20230103	5.92	N	151860	500	200 억	2191273	N	N	0	N	N
176	20231101	100734	57	100.00	KOSDAQ	화학	N	N	N	N	N	11230	130	2	1.17	409629540	36494	16.23	11160	11290	11150	14430	7770	11100	11224.57	6.09	-143	11753	11426	11163	10836	10573	11295	10705	201	3330	500	7770	10	1	36000000	4043	0.83	0.49	12	0.10	13572.00	22772.00	30600	20230421	-63.30	8580	20221028	30.89	30600	-63.30	20230421	9070	23.81	20230103	30600	-63.30	20230421	9070	23.81	20230103	5.92	N	151860	500	200 억	2191273	N	N	0	N	N
177	20231101	090734	57	100.00	KOSDAQ	화학	N	N	N	N	N	11240	140	2	1.26	147256270	13148	5.85	11160	11250	11150	14430	7770	11100	11199.90	6.09	-3078	11753	11426	11163	10836	10573	11295	10705	201	3330	500	7770	10	1	36000000	4046	0.83	0.49	12	0.04	13572.00	22772.00	30600	20230421	-63.27	8580	20221028	31.00	30600	-63.27	20230421	9070	23.93	20230103	30600	-63.27	20230421	9070	23.93	20230103	5.92	N	151860	500	200 억	2191273	N	N	0	N	N

77 KiB Raw Blame History

77 KiB

Raw Blame History