KissMeData/102710/price/prices-20231101.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

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	160817	57	100.00	KOSDAQ	화학	N	N	N	N	N	24950	600	2	2.46	1737359900	69893	97.84	24750	25100	24350	31650	17050	24350	24857.42	11.54	-3578	24916	24632	24416	24132	23916	24525	24025	71	7300	500	18010	50	1	14287836	3565	7.62	0.94	12	0.49	3276.00	26565.00	27200	20230630	-8.27	18480	20231031	35.01	27200	-8.27	20230630	18480	35.01	20231031	27200	-8.27	20230630	18480	35.01	20231031	2.65	N	102710	500	71 억	1649115	N	N	2	N	N
3	20231130	150819	57	100.00	KOSDAQ	화학	N	N	N	N	N	24850	500	2	2.05	1372242100	55268	77.37	24750	24950	24350	31650	17050	24350	24828.87	11.54	-3395	24916	24632	24416	24132	23916	24525	24025	71	7300	500	18010	50	1	14287836	3551	7.59	0.94	12	0.39	3276.00	26565.00	27200	20230630	-8.64	18480	20231031	34.47	27200	-8.64	20230630	18480	34.47	20231031	27200	-8.64	20230630	18480	34.47	20231031	2.65	N	102710	500	71 억	1649115	N	N	3	N	N
4	20231130	140814	57	100.00	KOSDAQ	화학	N	N	N	N	N	24800	450	2	1.85	1198718800	48282	67.59	24750	24950	24350	31650	17050	24350	24827.45	11.54	-703	24916	24632	24416	24132	23916	24525	24025	71	7300	500	18010	50	1	14287836	3543	7.57	0.93	12	0.34	3276.00	26565.00	27200	20230630	-8.82	18480	20231031	34.20	27200	-8.82	20230630	18480	34.20	20231031	27200	-8.82	20230630	18480	34.20	20231031	2.65	N	102710	500	71 억	1649115	N	N	3	N	N
5	20231130	130812	57	100.00	KOSDAQ	화학	N	N	N	N	N	24900	550	2	2.26	1015822100	40917	57.28	24750	24950	24350	31650	17050	24350	24826.41	11.54	26	24916	24632	24416	24132	23916	24525	24025	71	7300	500	18010	50	1	14287836	3558	7.60	0.94	12	0.29	3276.00	26565.00	27200	20230630	-8.46	18480	20231031	34.74	27200	-8.46	20230630	18480	34.74	20231031	27200	-8.46	20230630	18480	34.74	20231031	2.65	N	102710	500	71 억	1649115	N	N	3	N	N
6	20231130	120824	57	100.00	KOSDAQ	화학	N	N	N	N	N	24900	550	2	2.26	904762050	36459	51.04	24750	24950	24350	31650	17050	24350	24815.88	11.54	656	24916	24632	24416	24132	23916	24525	24025	71	7300	500	18010	50	1	14287836	3558	7.60	0.94	12	0.26	3276.00	26565.00	27200	20230630	-8.46	18480	20231031	34.74	27200	-8.46	20230630	18480	34.74	20231031	27200	-8.46	20230630	18480	34.74	20231031	2.65	N	102710	500	71 억	1649115	N	N	3	N	N
7	20231130	110820	57	100.00	KOSDAQ	화학	N	N	N	N	N	24900	550	2	2.26	763406850	30782	43.09	24750	24950	24350	31650	17050	24350	24800.43	11.54	503	24916	24632	24416	24132	23916	24525	24025	71	7300	500	18010	50	1	14287836	3558	7.60	0.94	12	0.22	3276.00	26565.00	27200	20230630	-8.46	18480	20231031	34.74	27200	-8.46	20230630	18480	34.74	20231031	27200	-8.46	20230630	18480	34.74	20231031	2.65	N	102710	500	71 억	1649115	N	N	3	N	N
8	20231130	100814	57	100.00	KOSDAQ	화학	N	N	N	N	N	24900	550	2	2.26	599050300	24178	33.85	24750	24950	24350	31650	17050	24350	24776.67	11.54	1153	24916	24632	24416	24132	23916	24525	24025	71	7300	500	18010	50	1	14287836	3558	7.60	0.94	12	0.17	3276.00	26565.00	27200	20230630	-8.46	18480	20231031	34.74	27200	-8.46	20230630	18480	34.74	20231031	27200	-8.46	20230630	18480	34.74	20231031	2.65	N	102710	500	71 억	1649115	N	N	3	N	N
9	20231130	090814	57	100.00	KOSDAQ	화학	N	N	N	N	N	24600	250	2	1.03	42229750	1723	2.41	24750	24750	24350	31650	17050	24350	24509.43	11.54	302	24916	24632	24416	24132	23916	24525	24025	71	7300	500	18010	50	1	14287836	3515	7.51	0.93	12	0.01	3276.00	26565.00	27200	20230630	-9.56	18480	20231031	33.12	27200	-9.56	20230630	18480	33.12	20231031	27200	-9.56	20230630	18480	33.12	20231031	2.65	N	102710	500	71 억	1649115	N	N	3	N	N
10	20231129	160810	57	100.00	KOSDAQ	화학	N	N	N	N	N	24350	-100	5	-0.41	1748370850	71431	83.90	24450	24700	24200	31750	17150	24450	24476.36	11.49	7841	25283	24866	24333	23916	23383	25075	24125	71	7300	500	18090	50	1	14287836	3479	7.43	0.92	12	0.50	3276.00	26565.00	27200	20230630	-10.48	18480	20231031	31.76	27200	-10.48	20230630	18480	31.76	20231031	27200	-10.48	20230630	18480	31.76	20231031	2.66	N	102710	500	71 억	1641278	N	N	3	N	N
11	20231129	150817	57	100.00	KOSDAQ	화학	N	N	N	N	N	24450	0	3	0.00	1716489650	70123	82.36	24450	24700	24200	31750	17150	24450	24478.27	11.49	7766	25283	24866	24333	23916	23383	25075	24125	71	7300	500	18090	50	1	14287836	3493	7.46	0.92	12	0.49	3276.00	26565.00	27200	20230630	-10.11	18480	20231031	32.31	27200	-10.11	20230630	18480	32.31	20231031	27200	-10.11	20230630	18480	32.31	20231031	2.66	N	102710	500	71 억	1641278	N	N	0	N	N
12	20231129	140813	57	100.00	KOSDAQ	화학	N	N	N	N	N	24550	100	2	0.41	1145184850	46731	54.89	24450	24700	24200	31750	17150	24450	24505.89	11.49	2554	25283	24866	24333	23916	23383	25075	24125	71	7300	500	18090	50	1	14287836	3508	7.49	0.92	12	0.33	3276.00	26565.00	27200	20230630	-9.74	18480	20231031	32.85	27200	-9.74	20230630	18480	32.85	20231031	27200	-9.74	20230630	18480	32.85	20231031	2.66	N	102710	500	71 억	1641278	N	N	0	N	N
13	20231129	130814	57	100.00	KOSDAQ	화학	N	N	N	N	N	24550	100	2	0.41	664983750	27234	31.99	24450	24550	24200	31750	17150	24450	24417.41	11.49	1324	25283	24866	24333	23916	23383	25075	24125	71	7300	500	18090	50	1	14287836	3508	7.49	0.92	12	0.19	3276.00	26565.00	27200	20230630	-9.74	18480	20231031	32.85	27200	-9.74	20230630	18480	32.85	20231031	27200	-9.74	20230630	18480	32.85	20231031	2.66	N	102710	500	71 억	1641278	N	N	0	N	N
14	20231129	120815	57	100.00	KOSDAQ	화학	N	N	N	N	N	24500	50	2	0.20	574398600	23534	27.64	24450	24550	24200	31750	17150	24450	24407.18	11.49	1187	25283	24866	24333	23916	23383	25075	24125	71	7300	500	18090	50	1	14287836	3501	7.48	0.92	12	0.16	3276.00	26565.00	27200	20230630	-9.93	18480	20231031	32.58	27200	-9.93	20230630	18480	32.58	20231031	27200	-9.93	20230630	18480	32.58	20231031	2.66	N	102710	500	71 억	1641278	N	N	0	N	N
15	20231129	110814	57	100.00	KOSDAQ	화학	N	N	N	N	N	24450	0	3	0.00	543058600	22253	26.14	24450	24550	24200	31750	17150	24450	24403.84	11.49	1150	25283	24866	24333	23916	23383	25075	24125	71	7300	500	18090	50	1	14287836	3493	7.46	0.92	12	0.16	3276.00	26565.00	27200	20230630	-10.11	18480	20231031	32.31	27200	-10.11	20230630	18480	32.31	20231031	27200	-10.11	20230630	18480	32.31	20231031	2.66	N	102710	500	71 억	1641278	N	N	0	N	N
16	20231129	100813	57	100.00	KOSDAQ	화학	N	N	N	N	N	24400	-50	5	-0.20	344323100	14128	16.59	24450	24500	24200	31750	17150	24450	24371.68	11.49	1415	25283	24866	24333	23916	23383	25075	24125	71	7300	500	18090	50	1	14287836	3486	7.45	0.92	12	0.10	3276.00	26565.00	27200	20230630	-10.29	18480	20231031	32.03	27200	-10.29	20230630	18480	32.03	20231031	27200	-10.29	20230630	18480	32.03	20231031	2.66	N	102710	500	71 억	1641278	N	N	0	N	N
17	20231129	090810	57	100.00	KOSDAQ	화학	N	N	N	N	N	24300	-150	5	-0.61	25483950	1049	1.23	24450	24450	24200	31750	17150	24450	24293.57	11.49	-317	25283	24866	24333	23916	23383	25075	24125	71	7300	500	18090	50	1	14287836	3472	7.42	0.91	12	0.01	3276.00	26565.00	27200	20230630	-10.66	18480	20231031	31.49	27200	-10.66	20230630	18480	31.49	20231031	27200	-10.66	20230630	18480	31.49	20231031	2.66	N	102710	500	71 억	1641278	N	N	0	N	N
18	20231128	160810	57	100.00	KOSDAQ	화학	N	N	N	N	N	24450	50	2	0.20	2074428150	85073	93.03	24150	24750	23800	31700	17100	24400	24384.04	11.48	1579	25233	24816	24133	23716	23033	25025	23925	71	7300	500	18050	50	1	14287836	3493	7.46	0.92	12	0.60	3276.00	26565.00	27200	20230630	-10.11	18480	20231031	32.31	27200	-10.11	20230630	18480	32.31	20231031	27200	-10.11	20230630	18480	32.31	20231031	2.65	N	102710	500	71 억	1639612	N	N	1	N	N
19	20231128	150719	57	100.00	KOSDAQ	화학	N	N	N	N	N	24450	50	2	0.20	1957012700	80262	87.77	24150	24750	23800	31700	17100	24400	24382.81	11.48	1981	25233	24816	24133	23716	23033	25025	23925	71	7300	500	18050	50	1	14287836	3493	7.46	0.92	12	0.56	3276.00	26565.00	27200	20230630	-10.11	18480	20231031	32.31	27200	-10.11	20230630	18480	32.31	20231031	27200	-10.11	20230630	18480	32.31	20231031	2.65	N	102710	500	71 억	1639612	N	N	1	N	N
20	20231128	140810	57	100.00	KOSDAQ	화학	N	N	N	N	N	24500	100	2	0.41	1572488550	64511	70.55	24150	24750	23800	31700	17100	24400	24375.51	11.48	1495	25233	24816	24133	23716	23033	25025	23925	71	7300	500	18050	50	1	14287836	3501	7.48	0.92	12	0.45	3276.00	26565.00	27200	20230630	-9.93	18480	20231031	32.58	27200	-9.93	20230630	18480	32.58	20231031	27200	-9.93	20230630	18480	32.58	20231031	2.65	N	102710	500	71 억	1639612	N	N	1	N	N
21	20231128	130805	57	100.00	KOSDAQ	화학	N	N	N	N	N	24550	150	2	0.61	1461995400	59998	65.61	24150	24750	23800	31700	17100	24400	24367.40	11.48	781	25233	24816	24133	23716	23033	25025	23925	71	7300	500	18050	50	1	14287836	3508	7.49	0.92	12	0.42	3276.00	26565.00	27200	20230630	-9.74	18480	20231031	32.85	27200	-9.74	20230630	18480	32.85	20231031	27200	-9.74	20230630	18480	32.85	20231031	2.65	N	102710	500	71 억	1639612	N	N	1	N	N
22	20231128	120810	57	100.00	KOSDAQ	화학	N	N	N	N	N	24600	200	2	0.82	1258577400	51750	56.59	24150	24700	23800	31700	17100	24400	24320.34	11.48	186	25233	24816	24133	23716	23033	25025	23925	71	7300	500	18050	50	1	14287836	3515	7.51	0.93	12	0.36	3276.00	26565.00	27200	20230630	-9.56	18480	20231031	33.12	27200	-9.56	20230630	18480	33.12	20231031	27200	-9.56	20230630	18480	33.12	20231031	2.65	N	102710	500	71 억	1639612	N	N	1	N	N
23	20231128	110809	57	100.00	KOSDAQ	화학	N	N	N	N	N	24500	100	2	0.41	770452500	31857	34.84	24150	24550	23800	31700	17100	24400	24184.72	11.48	-4435	25233	24816	24133	23716	23033	25025	23925	71	7300	500	18050	50	1	14287836	3501	7.48	0.92	12	0.22	3276.00	26565.00	27200	20230630	-9.93	18480	20231031	32.58	27200	-9.93	20230630	18480	32.58	20231031	27200	-9.93	20230630	18480	32.58	20231031	2.65	N	102710	500	71 억	1639612	N	N	1	N	N
24	20231128	100807	57	100.00	KOSDAQ	화학	N	N	N	N	N	24050	-350	5	-1.43	345251150	14411	15.76	24150	24150	23800	31700	17100	24400	23957.47	11.48	-4414	25233	24816	24133	23716	23033	25025	23925	71	7300	500	18050	50	1	14287836	3436	7.34	0.91	12	0.10	3276.00	26565.00	27200	20230630	-11.58	18480	20231031	30.14	27200	-11.58	20230630	18480	30.14	20231031	27200	-11.58	20230630	18480	30.14	20231031	2.65	N	102710	500	71 억	1639612	N	N	1	N	N
25	20231128	090806	57	100.00	KOSDAQ	화학	N	N	N	N	N	24050	-350	5	-1.43	67982200	2832	3.10	24150	24150	23900	31700	17100	24400	24005.01	11.48	-402	25233	24816	24133	23716	23033	25025	23925	71	7300	500	18050	50	1	14287836	3436	7.34	0.91	12	0.02	3276.00	26565.00	27200	20230630	-11.58	18480	20231031	30.14	27200	-11.58	20230630	18480	30.14	20231031	27200	-11.58	20230630	18480	30.14	20231031	2.65	N	102710	500	71 억	1639612	N	N	1	N	N
26	20231127	160804	57	100.00	KOSDAQ	화학	N	N	N	N	N	24400	650	2	2.74	2201928950	91292	150.34	23750	24550	23450	30850	16650	23750	24119.54	11.39	11866	24183	23966	23783	23566	23383	23875	23475	71	7100	500	17570	50	1	14287836	3486	7.45	0.92	12	0.64	3276.00	26565.00	27200	20230630	-10.29	18480	20231031	32.03	27200	-10.29	20230630	18480	32.03	20231031	27200	-10.29	20230630	18480	32.03	20231031	2.44	N	102710	500	71 억	1627649	N	N	1	N	N
27	20231127	150807	57	100.00	KOSDAQ	화학	N	N	N	N	N	24300	550	2	2.32	1968785600	81730	134.59	23750	24550	23450	30850	16650	23750	24088.90	11.39	12771	24183	23966	23783	23566	23383	23875	23475	71	7100	500	17570	50	1	14287836	3472	7.42	0.91	12	0.57	3276.00	26565.00	27200	20230630	-10.66	18480	20231031	31.49	27200	-10.66	20230630	18480	31.49	20231031	27200	-10.66	20230630	18480	31.49	20231031	2.44	N	102710	500	71 억	1627649	N	N	0	N	N
28	20231127	140811	57	100.00	KOSDAQ	화학	N	N	N	N	N	24000	250	2	1.05	1804503450	74931	123.39	23750	24550	23450	30850	16650	23750	24082.20	11.39	12654	24183	23966	23783	23566	23383	23875	23475	71	7100	500	17570	50	1	14287836	3429	7.33	0.90	12	0.52	3276.00	26565.00	27200	20230630	-11.76	18480	20231031	29.87	27200	-11.76	20230630	18480	29.87	20231031	27200	-11.76	20230630	18480	29.87	20231031	2.44	N	102710	500	71 억	1627649	N	N	0	N	N
29	20231127	130809	57	100.00	KOSDAQ	화학	N	N	N	N	N	24000	250	2	1.05	1712777550	71114	117.11	23750	24550	23450	30850	16650	23750	24084.96	11.39	11226	24183	23966	23783	23566	23383	23875	23475	71	7100	500	17570	50	1	14287836	3429	7.33	0.90	12	0.50	3276.00	26565.00	27200	20230630	-11.76	18480	20231031	29.87	27200	-11.76	20230630	18480	29.87	20231031	27200	-11.76	20230630	18480	29.87	20231031	2.44	N	102710	500	71 억	1627649	N	N	0	N	N
30	20231127	120812	57	100.00	KOSDAQ	화학	N	N	N	N	N	24200	450	2	1.89	1473147050	61159	100.71	23750	24550	23450	30850	16650	23750	24087.17	11.39	8427	24183	23966	23783	23566	23383	23875	23475	71	7100	500	17570	50	1	14287836	3458	7.39	0.91	12	0.43	3276.00	26565.00	27200	20230630	-11.03	18480	20231031	30.95	27200	-11.03	20230630	18480	30.95	20231031	27200	-11.03	20230630	18480	30.95	20231031	2.44	N	102710	500	71 억	1627649	N	N	0	N	N
31	20231127	110759	57	100.00	KOSDAQ	화학	N	N	N	N	N	24100	350	2	1.47	917986800	38328	63.12	23750	24350	23450	30850	16650	23750	23950.81	11.39	7786	24183	23966	23783	23566	23383	23875	23475	71	7100	500	17570	50	1	14287836	3443	7.36	0.91	12	0.27	3276.00	26565.00	27200	20230630	-11.40	18480	20231031	30.41	27200	-11.40	20230630	18480	30.41	20231031	27200	-11.40	20230630	18480	30.41	20231031	2.44	N	102710	500	71 억	1627649	N	N	0	N	N
32	20231127	100757	57	100.00	KOSDAQ	화학	N	N	N	N	N	23750	0	3	0.00	837637950	34987	57.62	23750	24350	23450	30850	16650	23750	23941.41	11.39	7793	24183	23966	23783	23566	23383	23875	23475	71	7100	500	17570	50	1	14287836	3393	7.25	0.89	12	0.24	3276.00	26565.00	27200	20230630	-12.68	18480	20231031	28.52	27200	-12.68	20230630	18480	28.52	20231031	27200	-12.68	20230630	18480	28.52	20231031	2.44	N	102710	500	71 억	1627649	N	N	0	N	N
33	20231127	090801	57	100.00	KOSDAQ	화학	N	N	N	N	N	23600	-150	5	-0.63	189969800	8048	13.25	23750	23750	23450	30850	16650	23750	23604.60	11.39	2247	24183	23966	23783	23566	23383	23875	23475	71	7100	500	17570	50	1	14287836	3372	7.20	0.89	12	0.06	3276.00	26565.00	27200	20230630	-13.24	18480	20231031	27.71	27200	-13.24	20230630	18480	27.71	20231031	27200	-13.24	20230630	18480	27.71	20231031	2.44	N	102710	500	71 억	1627649	N	N	0	N	N
34	20231124	160753	57	100.00	KOSDAQ	화학	N	N	N	N	N	23750	-200	5	-0.84	1442071800	60723	50.92	24000	24000	23600	31100	16800	23950	23748.34	11.37	2727	24650	24300	23950	23600	23250	24475	23775	71	7150	500	17720	50	1	14287836	3393	7.25	0.89	12	0.42	3276.00	26565.00	27200	20230630	-12.68	18480	20231031	28.52	27200	-12.68	20230630	18480	28.52	20231031	27200	-12.68	20230630	18480	28.52	20231031	2.56	N	102710	500	71 억	1624922	N	N	0	N	N
35	20231124	150802	57	100.00	KOSDAQ	화학	N	N	N	N	N	23700	-250	5	-1.04	1363662550	57418	48.15	24000	24000	23600	31100	16800	23950	23749.71	11.37	2497	24650	24300	23950	23600	23250	24475	23775	71	7150	500	17720	50	1	14287836	3386	7.23	0.89	12	0.40	3276.00	26565.00	27200	20230630	-12.87	18480	20231031	28.25	27200	-12.87	20230630	18480	28.25	20231031	27200	-12.87	20230630	18480	28.25	20231031	2.56	N	102710	500	71 억	1624922	N	N	0	N	N
36	20231124	140803	57	100.00	KOSDAQ	화학	N	N	N	N	N	23800	-150	5	-0.63	1221826100	51436	43.13	24000	24000	23600	31100	16800	23950	23754.27	11.37	2353	24650	24300	23950	23600	23250	24475	23775	71	7150	500	17720	50	1	14287836	3401	7.26	0.90	12	0.36	3276.00	26565.00	27200	20230630	-12.50	18480	20231031	28.79	27200	-12.50	20230630	18480	28.79	20231031	27200	-12.50	20230630	18480	28.79	20231031	2.56	N	102710	500	71 억	1624922	N	N	0	N	N
37	20231124	130759	57	100.00	KOSDAQ	화학	N	N	N	N	N	23850	-100	5	-0.42	670500250	28200	23.65	24000	24000	23600	31100	16800	23950	23776.56	11.37	624	24650	24300	23950	23600	23250	24475	23775	71	7150	500	17720	50	1	14287836	3408	7.28	0.90	12	0.20	3276.00	26565.00	27200	20230630	-12.32	18480	20231031	29.06	27200	-12.32	20230630	18480	29.06	20231031	27200	-12.32	20230630	18480	29.06	20231031	2.56	N	102710	500	71 억	1624922	N	N	0	N	N
38	20231124	120804	57	100.00	KOSDAQ	화학	N	N	N	N	N	23750	-200	5	-0.84	580378150	24411	20.47	24000	24000	23600	31100	16800	23950	23775.21	11.37	238	24650	24300	23950	23600	23250	24475	23775	71	7150	500	17720	50	1	14287836	3393	7.25	0.89	12	0.17	3276.00	26565.00	27200	20230630	-12.68	18480	20231031	28.52	27200	-12.68	20230630	18480	28.52	20231031	27200	-12.68	20230630	18480	28.52	20231031	2.56	N	102710	500	71 억	1624922	N	N	0	N	N
39	20231124	110759	57	100.00	KOSDAQ	화학	N	N	N	N	N	23700	-250	5	-1.04	405535850	17038	14.29	24000	24000	23600	31100	16800	23950	23801.78	11.37	-252	24650	24300	23950	23600	23250	24475	23775	71	7150	500	17720	50	1	14287836	3386	7.23	0.89	12	0.12	3276.00	26565.00	27200	20230630	-12.87	18480	20231031	28.25	27200	-12.87	20230630	18480	28.25	20231031	27200	-12.87	20230630	18480	28.25	20231031	2.56	N	102710	500	71 억	1624922	N	N	0	N	N
40	20231124	100759	57	100.00	KOSDAQ	화학	N	N	N	N	N	23750	-200	5	-0.84	267131950	11202	9.39	24000	24000	23600	31100	16800	23950	23846.73	11.37	63	24650	24300	23950	23600	23250	24475	23775	71	7150	500	17720	50	1	14287836	3393	7.25	0.89	12	0.08	3276.00	26565.00	27200	20230630	-12.68	18480	20231031	28.52	27200	-12.68	20230630	18480	28.52	20231031	27200	-12.68	20230630	18480	28.52	20231031	2.56	N	102710	500	71 억	1624922	N	N	0	N	N
41	20231124	090757	57	100.00	KOSDAQ	화학	N	N	N	N	N	23950	0	3	0.00	29746850	1242	1.04	24000	24000	23900	31100	16800	23950	23950.77	11.37	-463	24650	24300	23950	23600	23250	24475	23775	71	7150	500	17720	50	1	14287836	3422	7.31	0.90	12	0.01	3276.00	26565.00	27200	20230630	-11.95	18480	20231031	29.60	27200	-11.95	20230630	18480	29.60	20231031	27200	-11.95	20230630	18480	29.60	20231031	2.56	N	102710	500	71 억	1624922	N	N	0	N	N
42	20231123	160748	57	100.00	KOSDAQ	화학	N	N	N	N	N	23950	50	2	0.21	2862981000	119179	104.86	23800	24300	23600	31050	16750	23900	24022.54	11.35	2786	24833	24366	23583	23116	22333	24600	23350	71	7150	500	17680	50	1	14287836	3422	7.31	0.90	12	0.83	3276.00	26565.00	27200	20230630	-11.95	18480	20231031	29.60	27200	-11.95	20230630	18480	29.60	20231031	27200	-11.95	20230630	18480	29.60	20231031	2.36	N	102710	500	71 억	1622382	N	N	1	N	N
43	20231123	150814	57	100.00	KOSDAQ	화학	N	N	N	N	N	23850	-50	5	-0.21	2687766450	111838	98.40	23800	24300	23600	31050	16750	23900	24032.68	11.35	2875	24833	24366	23583	23116	22333	24600	23350	71	7150	500	17680	50	1	14287836	3408	7.28	0.90	12	0.78	3276.00	26565.00	27200	20230630	-12.32	18480	20231031	29.06	27200	-12.32	20230630	18480	29.06	20231031	27200	-12.32	20230630	18480	29.06	20231031	2.36	N	102710	500	71 억	1622382	N	N	1	N	N
44	20231123	140811	57	100.00	KOSDAQ	화학	N	N	N	N	N	24200	300	2	1.26	1983841550	82566	72.65	23800	24300	23600	31050	16750	23900	24027.34	11.35	3123	24833	24366	23583	23116	22333	24600	23350	71	7150	500	17680	50	1	14287836	3458	7.39	0.91	12	0.58	3276.00	26565.00	27200	20230630	-11.03	18480	20231031	30.95	27200	-11.03	20230630	18480	30.95	20231031	27200	-11.03	20230630	18480	30.95	20231031	2.36	N	102710	500	71 억	1622382	N	N	1	N	N
45	20231123	130812	57	100.00	KOSDAQ	화학	N	N	N	N	N	24050	150	2	0.63	1219784500	50921	44.80	23800	24150	23600	31050	16750	23900	23954.45	11.35	4928	24833	24366	23583	23116	22333	24600	23350	71	7150	500	17680	50	1	14287836	3436	7.34	0.91	12	0.36	3276.00	26565.00	27200	20230630	-11.58	18480	20231031	30.14	27200	-11.58	20230630	18480	30.14	20231031	27200	-11.58	20230630	18480	30.14	20231031	2.36	N	102710	500	71 억	1622382	N	N	1	N	N
46	20231123	120800	57	100.00	KOSDAQ	화학	N	N	N	N	N	24000	100	2	0.42	1020310450	42632	37.51	23800	24100	23600	31050	16750	23900	23932.97	11.35	4551	24833	24366	23583	23116	22333	24600	23350	71	7150	500	17680	50	1	14287836	3429	7.33	0.90	12	0.30	3276.00	26565.00	27200	20230630	-11.76	18480	20231031	29.87	27200	-11.76	20230630	18480	29.87	20231031	27200	-11.76	20230630	18480	29.87	20231031	2.36	N	102710	500	71 억	1622382	N	N	1	N	N
47	20231123	110819	57	100.00	KOSDAQ	화학	N	N	N	N	N	24000	100	2	0.42	818070300	34210	30.10	23800	24000	23600	31050	16750	23900	23913.19	11.35	3482	24833	24366	23583	23116	22333	24600	23350	71	7150	500	17680	50	1	14287836	3429	7.33	0.90	12	0.24	3276.00	26565.00	27200	20230630	-11.76	18480	20231031	29.87	27200	-11.76	20230630	18480	29.87	20231031	27200	-11.76	20230630	18480	29.87	20231031	2.36	N	102710	500	71 억	1622382	N	N	1	N	N
48	20231123	100801	57	100.00	KOSDAQ	화학	N	N	N	N	N	24000	100	2	0.42	517985500	21685	19.08	23800	24000	23600	31050	16750	23900	23886.81	11.35	3031	24833	24366	23583	23116	22333	24600	23350	71	7150	500	17680	50	1	14287836	3429	7.33	0.90	12	0.15	3276.00	26565.00	27200	20230630	-11.76	18480	20231031	29.87	27200	-11.76	20230630	18480	29.87	20231031	27200	-11.76	20230630	18480	29.87	20231031	2.36	N	102710	500	71 억	1622382	N	N	1	N	N
49	20231123	090757	57	100.00	KOSDAQ	화학	N	N	N	N	N	23750	-150	5	-0.63	37107500	1566	1.38	23800	23800	23600	31050	16750	23900	23695.72	11.35	-968	24833	24366	23583	23116	22333	24600	23350	71	7150	500	17680	50	1	14287836	3393	7.25	0.89	12	0.01	3276.00	26565.00	27200	20230630	-12.68	18480	20231031	28.52	27200	-12.68	20230630	18480	28.52	20231031	27200	-12.68	20230630	18480	28.52	20231031	2.36	N	102710	500	71 억	1622382	N	N	1	N	N
50	20231122	160731	57	100.00	KOSDAQ	화학	N	N	N	N	N	23900	800	2	3.46	2645675300	111949	116.80	23050	24050	22800	30000	16200	23100	23632.13	11.39	-3297	24166	23632	23066	22532	21966	23900	22800	71	6900	500	17090	50	1	14287836	3415	7.30	0.90	12	0.78	3276.00	26565.00	27200	20230630	-12.13	18480	20231031	29.33	27200	-12.13	20230630	18480	29.33	20231031	27200	-12.13	20230630	18480	29.33	20231031	2.43	N	102710	500	71 억	1627753	N	N	1	N	N
51	20231122	150744	57	100.00	KOSDAQ	화학	N	N	N	N	N	23850	750	2	3.25	2128573650	90292	94.21	23050	24050	22800	30000	16200	23100	23574.33	11.39	-2774	24166	23632	23066	22532	21966	23900	22800	71	6900	500	17090	50	1	14287836	3408	7.28	0.90	12	0.63	3276.00	26565.00	27200	20230630	-12.32	18480	20231031	29.06	27200	-12.32	20230630	18480	29.06	20231031	27200	-12.32	20230630	18480	29.06	20231031	2.43	N	102710	500	71 억	1627753	N	N	3	N	N
52	20231122	140737	57	100.00	KOSDAQ	화학	N	N	N	N	N	23750	650	2	2.81	1676248400	71243	74.33	23050	24050	22800	30000	16200	23100	23528.60	11.39	-4205	24166	23632	23066	22532	21966	23900	22800	71	6900	500	17090	50	1	14287836	3393	7.25	0.89	12	0.50	3276.00	26565.00	27200	20230630	-12.68	18480	20231031	28.52	27200	-12.68	20230630	18480	28.52	20231031	27200	-12.68	20230630	18480	28.52	20231031	2.43	N	102710	500	71 억	1627753	N	N	3	N	N
53	20231122	130804	57	100.00	KOSDAQ	화학	N	N	N	N	N	23500	400	2	1.73	1303643600	55506	57.91	23050	24050	22800	30000	16200	23100	23486.53	11.39	-4057	24166	23632	23066	22532	21966	23900	22800	71	6900	500	17090	50	1	14287836	3358	7.17	0.88	12	0.39	3276.00	26565.00	27200	20230630	-13.60	18480	20231031	27.16	27200	-13.60	20230630	18480	27.16	20231031	27200	-13.60	20230630	18480	27.16	20231031	2.43	N	102710	500	71 억	1627753	N	N	3	N	N
54	20231122	120808	57	100.00	KOSDAQ	화학	N	N	N	N	N	23000	-100	5	-0.43	336289050	14642	15.28	23050	23200	22800	30000	16200	23100	22967.43	11.39	-737	24166	23632	23066	22532	21966	23900	22800	71	6900	500	17090	50	1	14287836	3286	7.02	0.87	12	0.10	3276.00	26565.00	27200	20230630	-15.44	18480	20231031	24.46	27200	-15.44	20230630	18480	24.46	20231031	27200	-15.44	20230630	18480	24.46	20231031	2.43	N	102710	500	71 억	1627753	N	N	3	N	N
55	20231122	110843	57	100.00	KOSDAQ	화학	N	N	N	N	N	22900	-200	5	-0.87	234224200	10181	10.62	23050	23200	22800	30000	16200	23100	23006.01	11.39	-1198	24166	23632	23066	22532	21966	23900	22800	71	6900	500	17090	50	1	14287836	3272	6.99	0.86	12	0.07	3276.00	26565.00	27200	20230630	-15.81	18480	20231031	23.92	27200	-15.81	20230630	18480	23.92	20231031	27200	-15.81	20230630	18480	23.92	20231031	2.43	N	102710	500	71 억	1627753	N	N	3	N	N
56	20231122	100821	57	100.00	KOSDAQ	화학	N	N	N	N	N	23000	-100	5	-0.43	166755800	7239	7.55	23050	23200	22800	30000	16200	23100	23035.75	11.39	-1605	24166	23632	23066	22532	21966	23900	22800	71	6900	500	17090	50	1	14287836	3286	7.02	0.87	12	0.05	3276.00	26565.00	27200	20230630	-15.44	18480	20231031	24.46	27200	-15.44	20230630	18480	24.46	20231031	27200	-15.44	20230630	18480	24.46	20231031	2.43	N	102710	500	71 억	1627753	N	N	3	N	N
57	20231122	090738	57	100.00	KOSDAQ	화학	N	N	N	N	N	22800	-300	5	-1.30	9271350	406	0.42	23050	23050	22800	30000	16200	23100	22835.84	11.39	-95	24166	23632	23066	22532	21966	23900	22800	71	6900	500	17090	50	1	14287836	3258	6.96	0.86	12	0.00	3276.00	26565.00	27200	20230630	-16.18	18480	20231031	23.38	27200	-16.18	20230630	18480	23.38	20231031	27200	-16.18	20230630	18480	23.38	20231031	2.43	N	102710	500	71 억	1627753	N	N	3	N	N
58	20231121	160742	57	100.00	KOSDAQ	화학	N	N	N	N	N	23100	550	2	2.44	2202219850	95539	197.79	22500	23600	22500	29300	15800	22550	23050.22	11.39	290	23116	22832	22616	22332	22116	22725	22225	71	6750	500	16680	50	1	14287836	3300	7.05	0.87	12	0.67	3276.00	26565.00	27200	20230630	-15.07	18480	20231031	25.00	27200	-15.07	20230630	18480	25.00	20231031	27200	-15.07	20230630	18480	25.00	20231031	2.43	N	102710	500	71 억	1627495	N	N	3	N	N
59	20231121	150742	57	100.00	KOSDAQ	화학	N	N	N	N	N	22900	350	2	1.55	1983560800	86008	178.06	22500	23600	22500	29300	15800	22550	23062.52	11.39	168	23116	22832	22616	22332	22116	22725	22225	71	6750	500	16680	50	1	14287836	3272	6.99	0.86	12	0.60	3276.00	26565.00	27200	20230630	-15.81	18480	20231031	23.92	27200	-15.81	20230630	18480	23.92	20231031	27200	-15.81	20230630	18480	23.92	20231031	2.43	N	102710	500	71 억	1627495	N	N	0	N	N
60	20231121	140734	57	100.00	KOSDAQ	화학	N	N	N	N	N	23250	700	2	3.10	1482300000	64174	132.86	22500	23600	22500	29300	15800	22550	23098.14	11.39	-2772	23116	22832	22616	22332	22116	22725	22225	71	6750	500	16680	50	1	14287836	3322	7.10	0.88	12	0.45	3276.00	26565.00	27200	20230630	-14.52	18480	20231031	25.81	27200	-14.52	20230630	18480	25.81	20231031	27200	-14.52	20230630	18480	25.81	20231031	2.43	N	102710	500	71 억	1627495	N	N	0	N	N
61	20231121	130728	57	100.00	KOSDAQ	화학	N	N	N	N	N	22950	400	2	1.77	670018750	29238	60.53	22500	23150	22500	29300	15800	22550	22916.03	11.39	-251	23116	22832	22616	22332	22116	22725	22225	71	6750	500	16680	50	1	14287836	3279	7.01	0.86	12	0.20	3276.00	26565.00	27200	20230630	-15.62	18480	20231031	24.19	27200	-15.62	20230630	18480	24.19	20231031	27200	-15.62	20230630	18480	24.19	20231031	2.43	N	102710	500	71 억	1627495	N	N	0	N	N
62	20231121	120726	57	100.00	KOSDAQ	화학	N	N	N	N	N	23050	500	2	2.22	577765450	25224	52.22	22500	23150	22500	29300	15800	22550	22905.39	11.39	121	23116	22832	22616	22332	22116	22725	22225	71	6750	500	16680	50	1	14287836	3293	7.04	0.87	12	0.18	3276.00	26565.00	27200	20230630	-15.26	18480	20231031	24.73	27200	-15.26	20230630	18480	24.73	20231031	27200	-15.26	20230630	18480	24.73	20231031	2.43	N	102710	500	71 억	1627495	N	N	0	N	N
63	20231121	110725	57	100.00	KOSDAQ	화학	N	N	N	N	N	22950	400	2	1.77	478053750	20887	43.24	22500	23150	22500	29300	15800	22550	22887.62	11.39	218	23116	22832	22616	22332	22116	22725	22225	71	6750	500	16680	50	1	14287836	3279	7.01	0.86	12	0.15	3276.00	26565.00	27200	20230630	-15.62	18480	20231031	24.19	27200	-15.62	20230630	18480	24.19	20231031	27200	-15.62	20230630	18480	24.19	20231031	2.43	N	102710	500	71 억	1627495	N	N	0	N	N
64	20231121	100707	57	100.00	KOSDAQ	화학	N	N	N	N	N	23100	550	2	2.44	304343350	13346	27.63	22500	23100	22500	29300	15800	22550	22804.09	11.39	912	23116	22832	22616	22332	22116	22725	22225	71	6750	500	16680	50	1	14287836	3300	7.05	0.87	12	0.09	3276.00	26565.00	27200	20230630	-15.07	18480	20231031	25.00	27200	-15.07	20230630	18480	25.00	20231031	27200	-15.07	20230630	18480	25.00	20231031	2.43	N	102710	500	71 억	1627495	N	N	0	N	N
65	20231121	090717	57	100.00	KOSDAQ	화학	N	N	N	N	N	22700	150	2	0.67	47338250	2096	4.34	22500	22700	22500	29300	15800	22550	22585.04	11.39	356	23116	22832	22616	22332	22116	22725	22225	71	6750	500	16680	50	1	14287836	3243	6.93	0.85	12	0.01	3276.00	26565.00	27200	20230630	-16.54	18480	20231031	22.84	27200	-16.54	20230630	18480	22.84	20231031	27200	-16.54	20230630	18480	22.84	20231031	2.43	N	102710	500	71 억	1627495	N	N	0	N	N
66	20231120	160722	57	100.00	KOSDAQ	화학	N	N	N	N	N	22550	-350	5	-1.53	1082660750	47958	87.71	22900	22900	22400	29750	16050	22900	22575.19	11.40	-408	23300	23100	22800	22600	22300	23200	22700	71	6850	500	16940	50	1	14287836	3222	6.88	0.85	12	0.34	3276.00	26565.00	27200	20230630	-17.10	18480	20231031	22.02	27200	-17.10	20230630	18480	22.02	20231031	27200	-17.10	20230630	18480	22.02	20231031	2.47	N	102710	500	71 억	1628591	N	N	33	N	N
67	20231120	150728	57	100.00	KOSDAQ	화학	N	N	N	N	N	22600	-300	5	-1.31	947876700	41993	76.80	22900	22900	22400	29750	16050	22900	22572.25	11.40	-342	23300	23100	22800	22600	22300	23200	22700	71	6850	500	16940	50	1	14287836	3229	6.90	0.85	12	0.29	3276.00	26565.00	27200	20230630	-16.91	18480	20231031	22.29	27200	-16.91	20230630	18480	22.29	20231031	27200	-16.91	20230630	18480	22.29	20231031	2.47	N	102710	500	71 억	1628591	N	N	33	N	N
68	20231120	140727	57	100.00	KOSDAQ	화학	N	N	N	N	N	22600	-300	5	-1.31	740618250	32823	60.03	22900	22900	22400	29750	16050	22900	22564.00	11.40	-358	23300	23100	22800	22600	22300	23200	22700	71	6850	500	16940	50	1	14287836	3229	6.90	0.85	12	0.23	3276.00	26565.00	27200	20230630	-16.91	18480	20231031	22.29	27200	-16.91	20230630	18480	22.29	20231031	27200	-16.91	20230630	18480	22.29	20231031	2.47	N	102710	500	71 억	1628591	N	N	33	N	N
69	20231120	130723	57	100.00	KOSDAQ	화학	N	N	N	N	N	22650	-250	5	-1.09	652387100	28921	52.90	22900	22900	22400	29750	16050	22900	22557.56	11.40	-3	23300	23100	22800	22600	22300	23200	22700	71	6850	500	16940	50	1	14287836	3236	6.91	0.85	12	0.20	3276.00	26565.00	27200	20230630	-16.73	18480	20231031	22.56	27200	-16.73	20230630	18480	22.56	20231031	27200	-16.73	20230630	18480	22.56	20231031	2.47	N	102710	500	71 억	1628591	N	N	33	N	N
70	20231120	120724	57	100.00	KOSDAQ	화학	N	N	N	N	N	22700	-200	5	-0.87	553095050	24526	44.86	22900	22900	22400	29750	16050	22900	22551.38	11.40	81	23300	23100	22800	22600	22300	23200	22700	71	6850	500	16940	50	1	14287836	3243	6.93	0.85	12	0.17	3276.00	26565.00	27200	20230630	-16.54	18480	20231031	22.84	27200	-16.54	20230630	18480	22.84	20231031	27200	-16.54	20230630	18480	22.84	20231031	2.47	N	102710	500	71 억	1628591	N	N	33	N	N
71	20231120	110723	57	100.00	KOSDAQ	화학	N	N	N	N	N	22700	-200	5	-0.87	285292600	12618	23.08	22900	22900	22450	29750	16050	22900	22609.97	11.40	-2878	23300	23100	22800	22600	22300	23200	22700	71	6850	500	16940	50	1	14287836	3243	6.93	0.85	12	0.09	3276.00	26565.00	27200	20230630	-16.54	18480	20231031	22.84	27200	-16.54	20230630	18480	22.84	20231031	27200	-16.54	20230630	18480	22.84	20231031	2.47	N	102710	500	71 억	1628591	N	N	33	N	N
72	20231120	100720	57	100.00	KOSDAQ	화학	N	N	N	N	N	22550	-350	5	-1.53	182254250	8049	14.72	22900	22900	22500	29750	16050	22900	22643.09	11.40	-2356	23300	23100	22800	22600	22300	23200	22700	71	6850	500	16940	50	1	14287836	3222	6.88	0.85	12	0.06	3276.00	26565.00	27200	20230630	-17.10	18480	20231031	22.02	27200	-17.10	20230630	18480	22.02	20231031	27200	-17.10	20230630	18480	22.02	20231031	2.47	N	102710	500	71 억	1628591	N	N	33	N	N
73	20231120	090726	57	100.00	KOSDAQ	화학	N	N	N	N	N	22850	-50	5	-0.22	15194150	665	1.22	22900	22900	22700	29750	16050	22900	22848.35	11.40	-62	23300	23100	22800	22600	22300	23200	22700	71	6850	500	16940	50	1	14287836	3265	6.97	0.86	12	0.00	3276.00	26565.00	27200	20230630	-15.99	18480	20231031	23.65	27200	-15.99	20230630	18480	23.65	20231031	27200	-15.99	20230630	18480	23.65	20231031	2.47	N	102710	500	71 억	1628591	N	N	33	N	N
74	20231117	160741	57	100.00	KOSDAQ	화학	N	N	N	N	N	22900	0	3	0.00	1241864500	54610	33.31	22650	23000	22500	29750	16050	22900	22739.83	11.37	-556	24233	23566	22333	21666	20433	23900	22000	71	6850	500	16940	50	1	14287836	3272	6.99	0.86	12	0.38	3276.00	26565.00	27200	20230630	-15.81	18480	20231031	23.92	27200	-15.81	20230630	18480	23.92	20231031	27200	-15.81	20230630	18480	23.92	20231031	2.42	N	102710	500	71 억	1624725	N	N	33	N	N
75	20231117	150746	57	100.00	KOSDAQ	화학	N	N	N	N	N	22600	-300	5	-1.31	1098417550	48328	29.48	22650	23000	22500	29750	16050	22900	22728.39	11.37	11	24233	23566	22333	21666	20433	23900	22000	71	6850	500	16940	50	1	14287836	3229	6.90	0.85	12	0.34	3276.00	26565.00	27200	20230630	-16.91	18480	20231031	22.29	27200	-16.91	20230630	18480	22.29	20231031	27200	-16.91	20230630	18480	22.29	20231031	2.42	N	102710	500	71 억	1624725	N	N	2	N	N
76	20231117	140742	57	100.00	KOSDAQ	화학	N	N	N	N	N	22750	-150	5	-0.66	965713750	42465	25.90	22650	23000	22500	29750	16050	22900	22741.40	11.37	284	24233	23566	22333	21666	20433	23900	22000	71	6850	500	16940	50	1	14287836	3250	6.94	0.86	12	0.30	3276.00	26565.00	27200	20230630	-16.36	18480	20231031	23.11	27200	-16.36	20230630	18480	23.11	20231031	27200	-16.36	20230630	18480	23.11	20231031	2.42	N	102710	500	71 억	1624725	N	N	2	N	N
77	20231117	130741	57	100.00	KOSDAQ	화학	N	N	N	N	N	22700	-200	5	-0.87	818048500	35962	21.94	22650	23000	22500	29750	16050	22900	22747.58	11.37	645	24233	23566	22333	21666	20433	23900	22000	71	6850	500	16940	50	1	14287836	3243	6.93	0.85	12	0.25	3276.00	26565.00	27200	20230630	-16.54	18480	20231031	22.84	27200	-16.54	20230630	18480	22.84	20231031	27200	-16.54	20230630	18480	22.84	20231031	2.42	N	102710	500	71 억	1624725	N	N	2	N	N
78	20231117	120742	57	100.00	KOSDAQ	화학	N	N	N	N	N	22600	-300	5	-1.31	744752550	32725	19.96	22650	23000	22500	29750	16050	22900	22757.91	11.37	1705	24233	23566	22333	21666	20433	23900	22000	71	6850	500	16940	50	1	14287836	3229	6.90	0.85	12	0.23	3276.00	26565.00	27200	20230630	-16.91	18480	20231031	22.29	27200	-16.91	20230630	18480	22.29	20231031	27200	-16.91	20230630	18480	22.29	20231031	2.42	N	102710	500	71 억	1624725	N	N	2	N	N
79	20231117	110745	57	100.00	KOSDAQ	화학	N	N	N	N	N	22650	-250	5	-1.09	671851950	29507	18.00	22650	23000	22500	29750	16050	22900	22769.24	11.37	2627	24233	23566	22333	21666	20433	23900	22000	71	6850	500	16940	50	1	14287836	3236	6.91	0.85	12	0.21	3276.00	26565.00	27200	20230630	-16.73	18480	20231031	22.56	27200	-16.73	20230630	18480	22.56	20231031	27200	-16.73	20230630	18480	22.56	20231031	2.42	N	102710	500	71 억	1624725	N	N	2	N	N
80	20231117	100742	57	100.00	KOSDAQ	화학	N	N	N	N	N	22950	50	2	0.22	449403700	19728	12.03	22650	23000	22500	29750	16050	22900	22779.99	11.37	804	24233	23566	22333	21666	20433	23900	22000	71	6850	500	16940	50	1	14287836	3279	7.01	0.86	12	0.14	3276.00	26565.00	27200	20230630	-15.62	18480	20231031	24.19	27200	-15.62	20230630	18480	24.19	20231031	27200	-15.62	20230630	18480	24.19	20231031	2.42	N	102710	500	71 억	1624725	N	N	2	N	N
81	20231117	090744	57	100.00	KOSDAQ	화학	N	N	N	N	N	22750	-150	5	-0.66	60917150	2688	1.64	22650	22750	22650	29750	16050	22900	22662.63	11.37	-678	24233	23566	22333	21666	20433	23900	22000	71	6850	500	16940	50	1	14287836	3250	6.94	0.86	12	0.02	3276.00	26565.00	27200	20230630	-16.36	18480	20231031	23.11	27200	-16.36	20230630	18480	23.11	20231031	27200	-16.36	20230630	18480	23.11	20231031	2.42	N	102710	500	71 억	1624725	N	N	2	N	N
82	20231116	160743	57	100.00	KOSDAQ	화학	N	N	N	N	N	22800	1300	2	6.05	3107403050	138680	134.53	21500	23000	21100	27950	15050	21500	22407.00	11.36	524	22133	21816	21583	21266	21033	21975	21425	71	6450	500	15910	50	1	14287836	3258	6.96	0.86	12	0.97	3276.00	26565.00	27200	20230630	-16.18	18480	20231031	23.38	27200	-16.18	20230630	18480	23.38	20231031	27200	-16.18	20230630	18480	23.38	20231031	2.42	N	102710	500	71 억	1623535	N	N	4	N	N
83	20231116	150738	57	100.00	KOSDAQ	화학	N	N	N	N	N	22600	1100	2	5.12	2765929900	123572	119.87	21500	23000	21100	27950	15050	21500	22383.14	11.36	-1995	22133	21816	21583	21266	21033	21975	21425	71	6450	500	15910	50	1	14287836	3229	6.90	0.85	12	0.86	3276.00	26565.00	27200	20230630	-16.91	18480	20231031	22.29	27200	-16.91	20230630	18480	22.29	20231031	27200	-16.91	20230630	18480	22.29	20231031	2.42	N	102710	500	71 억	1623535	N	N	4	N	N
84	20231116	140717	57	100.00	KOSDAQ	화학	N	N	N	N	N	21600	100	2	0.47	311800350	14584	14.15	21500	21650	21100	27950	15050	21500	21379.62	11.36	477	22133	21816	21583	21266	21033	21975	21425	71	6450	500	15910	50	1	14287836	3086	6.59	0.81	12	0.10	3276.00	26565.00	27200	20230630	-20.59	18480	20231031	16.88	27200	-20.59	20230630	18480	16.88	20231031	27200	-20.59	20230630	18480	16.88	20231031	2.42	N	102710	500	71 억	1623535	N	N	4	N	N
85	20231116	130737	57	100.00	KOSDAQ	화학	N	N	N	N	N	21450	-50	5	-0.23	254594650	11927	11.57	21500	21550	21100	27950	15050	21500	21346.08	11.36	-281	22133	21816	21583	21266	21033	21975	21425	71	6450	500	15910	50	1	14287836	3065	6.55	0.81	12	0.08	3276.00	26565.00	27200	20230630	-21.14	18480	20231031	16.07	27200	-21.14	20230630	18480	16.07	20231031	27200	-21.14	20230630	18480	16.07	20231031	2.42	N	102710	500	71 억	1623535	N	N	4	N	N
86	20231116	120740	57	100.00	KOSDAQ	화학	N	N	N	N	N	21450	-50	5	-0.23	226986850	10640	10.32	21500	21500	21100	27950	15050	21500	21333.35	11.36	-617	22133	21816	21583	21266	21033	21975	21425	71	6450	500	15910	50	1	14287836	3065	6.55	0.81	12	0.07	3276.00	26565.00	27200	20230630	-21.14	18480	20231031	16.07	27200	-21.14	20230630	18480	16.07	20231031	27200	-21.14	20230630	18480	16.07	20231031	2.42	N	102710	500	71 억	1623535	N	N	4	N	N
87	20231116	110737	57	100.00	KOSDAQ	화학	N	N	N	N	N	21450	-50	5	-0.23	199202750	9342	9.06	21500	21500	21100	27950	15050	21500	21323.35	11.36	-934	22133	21816	21583	21266	21033	21975	21425	71	6450	500	15910	50	1	14287836	3065	6.55	0.81	12	0.07	3276.00	26565.00	27200	20230630	-21.14	18480	20231031	16.07	27200	-21.14	20230630	18480	16.07	20231031	27200	-21.14	20230630	18480	16.07	20231031	2.42	N	102710	500	71 억	1623535	N	N	4	N	N
88	20231116	100738	57	100.00	KOSDAQ	화학	N	N	N	N	N	21450	-50	5	-0.23	74326250	3491	3.39	21500	21500	21100	27950	15050	21500	21290.82	11.36	-586	22133	21816	21583	21266	21033	21975	21425	71	6450	500	15910	50	1	14287836	3065	6.55	0.81	12	0.02	3276.00	26565.00	27200	20230630	-21.14	18480	20231031	16.07	27200	-21.14	20230630	18480	16.07	20231031	27200	-21.14	20230630	18480	16.07	20231031	2.42	N	102710	500	71 억	1623535	N	N	4	N	N
89	20231116	090739	57	100.00	KOSDAQ	화학	N	N	N	N	N	21500	0	3	0.00	0	0	0.00	0	0	0	27950	15050	21500	0.00	11.36	0	22133	21816	21583	21266	21033	21975	21425	71	6450	500	15910	50	1	14287836	3072	6.56	0.81	12	0.00	3276.00	26565.00	27200	20230630	-20.96	18480	20231031	16.34	27200	-20.96	20230630	18480	16.34	20231031	27200	-20.96	20230630	18480	16.34	20231031	2.42	N	102710	500	71 억	1623535	N	N	4	N	N
90	20231115	160650	57	100.00	KOSDAQ	화학	N	N	N	N	N	21500	450	2	2.14	2236896000	103079	191.50	21400	21900	21350	27350	14750	21050	21700.79	11.38	-3256	21850	21450	21100	20700	20350	21650	20900	71	6300	500	15570	50	1	14287836	3072	6.56	0.81	12	0.72	3276.00	26565.00	27200	20230630	-20.96	18480	20231031	16.34	27200	-20.96	20230630	18480	16.34	20231031	27200	-20.96	20230630	18480	16.34	20231031	2.32	N	102710	500	71 억	1625544	N	N	4	N	N
91	20231115	150749	57	100.00	KOSDAQ	화학	N	N	N	N	N	21600	550	2	2.61	2155671950	99322	184.52	21400	21900	21350	27350	14750	21050	21703.87	11.38	-1798	21850	21450	21100	20700	20350	21650	20900	71	6300	500	15570	50	1	14287836	3086	6.59	0.81	12	0.70	3276.00	26565.00	27200	20230630	-20.59	18480	20231031	16.88	27200	-20.59	20230630	18480	16.88	20231031	27200	-20.59	20230630	18480	16.88	20231031	2.32	N	102710	500	71 억	1625544	N	N	20	N	N
92	20231115	140747	57	100.00	KOSDAQ	화학	N	N	N	N	N	21650	600	2	2.85	2014723700	92799	172.40	21400	21900	21350	27350	14750	21050	21710.62	11.38	1384	21850	21450	21100	20700	20350	21650	20900	71	6300	500	15570	50	1	14287836	3093	6.61	0.81	12	0.65	3276.00	26565.00	27200	20230630	-20.40	18480	20231031	17.15	27200	-20.40	20230630	18480	17.15	20231031	27200	-20.40	20230630	18480	17.15	20231031	2.32	N	102710	500	71 억	1625544	N	N	20	N	N
93	20231115	130749	57	100.00	KOSDAQ	화학	N	N	N	N	N	21650	600	2	2.85	1899997650	87509	162.57	21400	21900	21350	27350	14750	21050	21712.03	11.38	3084	21850	21450	21100	20700	20350	21650	20900	71	6300	500	15570	50	1	14287836	3093	6.61	0.81	12	0.61	3276.00	26565.00	27200	20230630	-20.40	18480	20231031	17.15	27200	-20.40	20230630	18480	17.15	20231031	27200	-20.40	20230630	18480	17.15	20231031	2.32	N	102710	500	71 억	1625544	N	N	20	N	N
94	20231115	120751	57	100.00	KOSDAQ	화학	N	N	N	N	N	21850	800	2	3.80	1798148400	82821	153.86	21400	21900	21350	27350	14750	21050	21711.26	11.38	2629	21850	21450	21100	20700	20350	21650	20900	71	6300	500	15570	50	1	14287836	3122	6.67	0.82	12	0.58	3276.00	26565.00	27200	20230630	-19.67	18480	20231031	18.24	27200	-19.67	20230630	18480	18.24	20231031	27200	-19.67	20230630	18480	18.24	20231031	2.32	N	102710	500	71 억	1625544	N	N	20	N	N
95	20231115	110758	57	100.00	KOSDAQ	화학	N	N	N	N	N	21750	700	2	3.33	1566535150	72184	134.10	21400	21900	21350	27350	14750	21050	21701.97	11.38	1113	21850	21450	21100	20700	20350	21650	20900	71	6300	500	15570	50	1	14287836	3108	6.64	0.82	12	0.51	3276.00	26565.00	27200	20230630	-20.04	18480	20231031	17.69	27200	-20.04	20230630	18480	17.69	20231031	27200	-20.04	20230630	18480	17.69	20231031	2.32	N	102710	500	71 억	1625544	N	N	20	N	N
96	20231115	100753	57	100.00	KOSDAQ	화학	N	N	N	N	N	21850	800	2	3.80	1243926900	57357	106.56	21400	21900	21350	27350	14750	21050	21687.45	11.38	1566	21850	21450	21100	20700	20350	21650	20900	71	6300	500	15570	50	1	14287836	3122	6.67	0.82	12	0.40	3276.00	26565.00	27200	20230630	-19.67	18480	20231031	18.24	27200	-19.67	20230630	18480	18.24	20231031	27200	-19.67	20230630	18480	18.24	20231031	2.32	N	102710	500	71 억	1625544	N	N	20	N	N
97	20231115	090744	57	100.00	KOSDAQ	화학	N	N	N	N	N	21350	300	2	1.43	88721750	4136	7.68	21400	21600	21350	27350	14750	21050	21451.10	11.38	-483	21850	21450	21100	20700	20350	21650	20900	71	6300	500	15570	50	1	14287836	3050	6.52	0.80	12	0.03	3276.00	26565.00	27200	20230630	-21.51	18480	20231031	15.53	27200	-21.51	20230630	18480	15.53	20231031	27200	-21.51	20230630	18480	15.53	20231031	2.32	N	102710	500	71 억	1625544	N	N	20	N	N
98	20231114	160735	57	100.00	KOSDAQ	화학	N	N	N	N	N	21050	300	2	1.45	1127609200	53398	58.17	20950	21500	20750	26950	14550	20750	21117.07	11.34	3700	22116	21432	20816	20132	19516	21775	20475	71	6200	500	15350	50	1	14287836	3008	6.43	0.79	12	0.37	3276.00	26565.00	27200	20230630	-22.61	18480	20231031	13.91	27200	-22.61	20230630	18480	13.91	20231031	27200	-22.61	20230630	18480	13.91	20231031	2.35	N	102710	500	71 억	1620101	N	N	20	N	N
99	20231114	150737	57	100.00	KOSDAQ	화학	N	N	N	N	N	21050	300	2	1.45	1119380700	53007	57.75	20950	21500	20750	26950	14550	20750	21117.60	11.34	3845	22116	21432	20816	20132	19516	21775	20475	71	6200	500	15350	50	1	14287836	3008	6.43	0.79	12	0.37	3276.00	26565.00	27200	20230630	-22.61	18480	20231031	13.91	27200	-22.61	20230630	18480	13.91	20231031	27200	-22.61	20230630	18480	13.91	20231031	2.35	N	102710	500	71 억	1620101	N	N	0	N	N
100	20231114	140736	57	100.00	KOSDAQ	화학	N	N	N	N	N	21050	300	2	1.45	1025651450	48542	52.88	20950	21500	20750	26950	14550	20750	21129.16	11.34	4313	22116	21432	20816	20132	19516	21775	20475	71	6200	500	15350	50	1	14287836	3008	6.43	0.79	12	0.34	3276.00	26565.00	27200	20230630	-22.61	18480	20231031	13.91	27200	-22.61	20230630	18480	13.91	20231031	27200	-22.61	20230630	18480	13.91	20231031	2.35	N	102710	500	71 억	1620101	N	N	0	N	N
101	20231114	130739	57	100.00	KOSDAQ	화학	N	N	N	N	N	21050	300	2	1.45	952344950	45047	49.08	20950	21500	20750	26950	14550	20750	21141.14	11.34	4312	22116	21432	20816	20132	19516	21775	20475	71	6200	500	15350	50	1	14287836	3008	6.43	0.79	12	0.32	3276.00	26565.00	27200	20230630	-22.61	18480	20231031	13.91	27200	-22.61	20230630	18480	13.91	20231031	27200	-22.61	20230630	18480	13.91	20231031	2.35	N	102710	500	71 억	1620101	N	N	0	N	N
102	20231114	120739	57	100.00	KOSDAQ	화학	N	N	N	N	N	21000	250	2	1.20	655506250	30861	33.62	20950	21500	20750	26950	14550	20750	21240.60	11.34	-4300	22116	21432	20816	20132	19516	21775	20475	71	6200	500	15350	50	1	14287836	3000	6.41	0.79	12	0.22	3276.00	26565.00	27200	20230630	-22.79	18480	20231031	13.64	27200	-22.79	20230630	18480	13.64	20231031	27200	-22.79	20230630	18480	13.64	20231031	2.35	N	102710	500	71 억	1620101	N	N	0	N	N
103	20231114	110747	57	100.00	KOSDAQ	화학	N	N	N	N	N	21050	300	2	1.45	626151350	29468	32.10	20950	21500	20750	26950	14550	20750	21248.52	11.34	-3941	22116	21432	20816	20132	19516	21775	20475	71	6200	500	15350	50	1	14287836	3008	6.43	0.79	12	0.21	3276.00	26565.00	27200	20230630	-22.61	18480	20231031	13.91	27200	-22.61	20230630	18480	13.91	20231031	27200	-22.61	20230630	18480	13.91	20231031	2.35	N	102710	500	71 억	1620101	N	N	0	N	N
104	20231114	100739	57	100.00	KOSDAQ	화학	N	N	N	N	N	21200	450	2	2.17	242200150	11498	12.53	20950	21250	20750	26950	14550	20750	21064.55	11.34	-3766	22116	21432	20816	20132	19516	21775	20475	71	6200	500	15350	50	1	14287836	3029	6.47	0.80	12	0.08	3276.00	26565.00	27200	20230630	-22.06	18480	20231031	14.72	27200	-22.06	20230630	18480	14.72	20231031	27200	-22.06	20230630	18480	14.72	20231031	2.35	N	102710	500	71 억	1620101	N	N	0	N	N
105	20231114	090731	57	100.00	KOSDAQ	화학	N	N	N	N	N	21000	250	2	1.20	7094850	339	0.37	20950	21000	20750	26950	14550	20750	20928.76	11.34	32	22116	21432	20816	20132	19516	21775	20475	71	6200	500	15350	50	1	14287836	3000	6.41	0.79	12	0.00	3276.00	26565.00	27200	20230630	-22.79	18480	20231031	13.64	27200	-22.79	20230630	18480	13.64	20231031	27200	-22.79	20230630	18480	13.64	20231031	2.35	N	102710	500	71 억	1620101	N	N	0	N	N
106	20231113	160726	57	100.00	KOSDAQ	화학	N	N	N	N	N	20750	700	2	3.49	1929005850	91767	624.61	20500	21500	20200	26050	14050	20050	21020.70	11.26	6087	20570	20310	20040	19780	19510	20175	19645	71	6000	500	14830	50	1	14287836	2965	6.33	0.78	12	0.64	3276.00	26565.00	27200	20230630	-23.71	18480	20231031	12.28	27200	-23.71	20230630	18480	12.28	20231031	27200	-23.71	20230630	18480	12.28	20231031	2.35	N	102710	500	71 억	1608273	N	N	0	N	N
107	20231113	150724	57	100.00	KOSDAQ	화학	N	N	N	N	N	20700	650	2	3.24	1879048350	89362	608.24	20500	21500	20200	26050	14050	20050	21027.38	11.26	6346	20570	20310	20040	19780	19510	20175	19645	71	6000	500	14830	50	1	14287836	2958	6.32	0.78	12	0.63	3276.00	26565.00	27200	20230630	-23.90	18480	20231031	12.01	27200	-23.90	20230630	18480	12.01	20231031	27200	-23.90	20230630	18480	12.01	20231031	2.35	N	102710	500	71 억	1608273	N	N	0	N	N
108	20231113	140723	57	100.00	KOSDAQ	화학	N	N	N	N	N	20700	650	2	3.24	1730884400	82228	559.68	20500	21500	20200	26050	14050	20050	21049.82	11.26	9019	20570	20310	20040	19780	19510	20175	19645	71	6000	500	14830	50	1	14287836	2958	6.32	0.78	12	0.58	3276.00	26565.00	27200	20230630	-23.90	18480	20231031	12.01	27200	-23.90	20230630	18480	12.01	20231031	27200	-23.90	20230630	18480	12.01	20231031	2.35	N	102710	500	71 억	1608273	N	N	0	N	N
109	20231113	130722	57	100.00	KOSDAQ	화학	N	N	N	N	N	20800	750	2	3.74	1620306600	76912	523.50	20500	21500	20200	26050	14050	20050	21067.02	11.26	9495	20570	20310	20040	19780	19510	20175	19645	71	6000	500	14830	50	1	14287836	2972	6.35	0.78	12	0.54	3276.00	26565.00	27200	20230630	-23.53	18480	20231031	12.55	27200	-23.53	20230630	18480	12.55	20231031	27200	-23.53	20230630	18480	12.55	20231031	2.35	N	102710	500	71 억	1608273	N	N	0	N	N
110	20231113	120722	57	100.00	KOSDAQ	화학	N	N	N	N	N	20750	700	2	3.49	1518820000	72059	490.46	20500	21500	20200	26050	14050	20050	21077.45	11.26	9106	20570	20310	20040	19780	19510	20175	19645	71	6000	500	14830	50	1	14287836	2965	6.33	0.78	12	0.50	3276.00	26565.00	27200	20230630	-23.71	18480	20231031	12.28	27200	-23.71	20230630	18480	12.28	20231031	27200	-23.71	20230630	18480	12.28	20231031	2.35	N	102710	500	71 억	1608273	N	N	0	N	N
111	20231113	110720	57	100.00	KOSDAQ	화학	N	N	N	N	N	21100	1050	2	5.24	1227014900	58241	396.41	20500	21500	20200	26050	14050	20050	21067.89	11.26	5875	20570	20310	20040	19780	19510	20175	19645	71	6000	500	14830	50	1	14287836	3015	6.44	0.79	12	0.41	3276.00	26565.00	27200	20230630	-22.43	18480	20231031	14.18	27200	-22.43	20230630	18480	14.18	20231031	27200	-22.43	20230630	18480	14.18	20231031	2.35	N	102710	500	71 억	1608273	N	N	0	N	N
112	20231113	100718	57	100.00	KOSDAQ	화학	N	N	N	N	N	21000	950	2	4.74	576612750	27570	187.65	20500	21300	20200	26050	14050	20050	20914.50	11.26	2927	20570	20310	20040	19780	19510	20175	19645	71	6000	500	14830	50	1	14287836	3000	6.41	0.79	12	0.19	3276.00	26565.00	27200	20230630	-22.79	18480	20231031	13.64	27200	-22.79	20230630	18480	13.64	20231031	27200	-22.79	20230630	18480	13.64	20231031	2.35	N	102710	500	71 억	1608273	N	N	0	N	N
113	20231113	090724	57	100.00	KOSDAQ	화학	N	N	N	N	N	20400	350	2	1.75	29361700	1441	9.81	20500	20500	20200	26050	14050	20050	20375.92	11.26	-326	20570	20310	20040	19780	19510	20175	19645	71	6000	500	14830	50	1	14287836	2915	6.23	0.77	12	0.01	3276.00	26565.00	27200	20230630	-25.00	18480	20231031	10.39	27200	-25.00	20230630	18480	10.39	20231031	27200	-25.00	20230630	18480	10.39	20231031	2.35	N	102710	500	71 억	1608273	N	N	0	N	N
114	20231110	160739	57	100.00	KOSDAQ	화학	N	N	N	N	N	20050	-200	5	-0.99	291708720	14575	45.87	20250	20300	19770	26300	14200	20250	20014.32	11.31	1212	20783	20516	20283	20016	19783	20400	19900	71	6050	500	14980	50	1	14287836	2865	6.12	0.75	12	0.10	3276.00	26565.00	27200	20230630	-26.29	18480	20231031	8.50	27200	-26.29	20230630	18480	8.50	20231031	27200	-26.29	20230630	18480	8.50	20231031	2.34	N	102710	500	71 억	1615506	N	N	0	N	N
115	20231110	150735	57	100.00	KOSDAQ	화학	N	N	N	N	N	20000	-250	5	-1.23	257145220	12853	40.45	20250	20300	19770	26300	14200	20250	20006.63	11.31	979	20783	20516	20283	20016	19783	20400	19900	71	6050	500	14980	50	1	14287836	2858	6.11	0.75	12	0.09	3276.00	26565.00	27200	20230630	-26.47	18480	20231031	8.23	27200	-26.47	20230630	18480	8.23	20231031	27200	-26.47	20230630	18480	8.23	20231031	2.34	N	102710	500	71 억	1615506	N	N	0	N	N
116	20231110	140727	57	100.00	KOSDAQ	화학	N	N	N	N	N	20100	-150	5	-0.74	171056820	8565	26.96	20250	20250	19770	26300	14200	20250	19971.61	11.31	273	20783	20516	20283	20016	19783	20400	19900	71	6050	500	14980	50	1	14287836	2872	6.14	0.76	12	0.06	3276.00	26565.00	27200	20230630	-26.10	18480	20231031	8.77	27200	-26.10	20230630	18480	8.77	20231031	27200	-26.10	20230630	18480	8.77	20231031	2.34	N	102710	500	71 억	1615506	N	N	0	N	N
117	20231110	130728	57	100.00	KOSDAQ	화학	N	N	N	N	N	20050	-200	5	-0.99	140564020	7049	22.19	20250	20250	19770	26300	14200	20250	19940.99	11.31	29	20783	20516	20283	20016	19783	20400	19900	71	6050	500	14980	50	1	14287836	2865	6.12	0.75	12	0.05	3276.00	26565.00	27200	20230630	-26.29	18480	20231031	8.50	27200	-26.29	20230630	18480	8.50	20231031	27200	-26.29	20230630	18480	8.50	20231031	2.34	N	102710	500	71 억	1615506	N	N	0	N	N
118	20231110	120731	57	100.00	KOSDAQ	화학	N	N	N	N	N	20100	-150	5	-0.74	129180620	6481	20.40	20250	20250	19770	26300	14200	20250	19932.20	11.31	-170	20783	20516	20283	20016	19783	20400	19900	71	6050	500	14980	50	1	14287836	2872	6.14	0.76	12	0.05	3276.00	26565.00	27200	20230630	-26.10	18480	20231031	8.77	27200	-26.10	20230630	18480	8.77	20231031	27200	-26.10	20230630	18480	8.77	20231031	2.34	N	102710	500	71 억	1615506	N	N	0	N	N
119	20231110	110721	57	100.00	KOSDAQ	화학	N	N	N	N	N	20050	-200	5	-0.99	109786120	5512	17.35	20250	20250	19770	26300	14200	20250	19917.66	11.31	-180	20783	20516	20283	20016	19783	20400	19900	71	6050	500	14980	50	1	14287836	2865	6.12	0.75	12	0.04	3276.00	26565.00	27200	20230630	-26.29	18480	20231031	8.50	27200	-26.29	20230630	18480	8.50	20231031	27200	-26.29	20230630	18480	8.50	20231031	2.34	N	102710	500	71 억	1615506	N	N	0	N	N
120	20231110	100729	57	100.00	KOSDAQ	화학	N	N	N	N	N	19950	-300	5	-1.48	82127050	4130	13.00	20250	20250	19770	26300	14200	20250	19885.48	11.31	-431	20783	20516	20283	20016	19783	20400	19900	71	6050	500	14980	10	1	14287836	2850	6.09	0.75	12	0.03	3276.00	26565.00	27200	20230630	-26.65	18480	20231031	7.95	27200	-26.65	20230630	18480	7.95	20231031	27200	-26.65	20230630	18480	7.95	20231031	2.34	N	102710	500	71 억	1615506	N	N	0	N	N
121	20231110	090716	57	100.00	KOSDAQ	화학	N	N	N	N	N	20100	-150	5	-0.74	60450	3	0.01	20250	20250	20100	26300	14200	20250	20150.00	11.31	0	20783	20516	20283	20016	19783	20400	19900	71	6050	500	14980	50	1	14287836	2872	6.14	0.76	12	0.00	3276.00	26565.00	27200	20230630	-26.10	18480	20231031	8.77	27200	-26.10	20230630	18480	8.77	20231031	27200	-26.10	20230630	18480	8.77	20231031	2.34	N	102710	500	71 억	1615506	N	N	0	N	N
122	20231109	160709	57	100.00	KOSDAQ	화학	N	N	N	N	N	20250	-250	5	-1.22	644482050	31773	92.99	20550	20550	20050	26650	14350	20500	20283.27	11.25	8608	21666	21082	20666	20082	19666	21375	20375	71	6150	500	15170	50	1	14287836	2893	6.18	0.76	12	0.22	3276.00	26565.00	27200	20230630	-25.55	18480	20231031	9.58	27200	-25.55	20230630	18480	9.58	20231031	27200	-25.55	20230630	18480	9.58	20231031	2.35	N	102710	500	71 억	1606899	N	N	0	N	N
123	20231109	150709	57	100.00	KOSDAQ	화학	N	N	N	N	N	20300	-200	5	-0.98	629888800	31051	90.87	20550	20550	20050	26650	14350	20500	20284.93	11.25	8597	21666	21082	20666	20082	19666	21375	20375	71	6150	500	15170	50	1	14287836	2900	6.20	0.76	12	0.22	3276.00	26565.00	27200	20230630	-25.37	18480	20231031	9.85	27200	-25.37	20230630	18480	9.85	20231031	27200	-25.37	20230630	18480	9.85	20231031	2.35	N	102710	500	71 억	1606899	N	N	0	N	N
124	20231109	140707	57	100.00	KOSDAQ	화학	N	N	N	N	N	20150	-350	5	-1.71	545925400	26885	78.68	20550	20550	20050	26650	14350	20500	20305.22	11.25	6264	21666	21082	20666	20082	19666	21375	20375	71	6150	500	15170	50	1	14287836	2879	6.15	0.76	12	0.19	3276.00	26565.00	27200	20230630	-25.92	18480	20231031	9.04	27200	-25.92	20230630	18480	9.04	20231031	27200	-25.92	20230630	18480	9.04	20231031	2.35	N	102710	500	71 억	1606899	N	N	0	N	N
125	20231109	130710	57	100.00	KOSDAQ	화학	N	N	N	N	N	20150	-350	5	-1.71	473895900	23309	68.22	20550	20550	20150	26650	14350	20500	20330.30	11.25	4755	21666	21082	20666	20082	19666	21375	20375	71	6150	500	15170	50	1	14287836	2879	6.15	0.76	12	0.16	3276.00	26565.00	27200	20230630	-25.92	18480	20231031	9.04	27200	-25.92	20230630	18480	9.04	20231031	27200	-25.92	20230630	18480	9.04	20231031	2.35	N	102710	500	71 억	1606899	N	N	0	N	N
126	20231109	120714	57	100.00	KOSDAQ	화학	N	N	N	N	N	20350	-150	5	-0.73	369310050	18136	53.08	20550	20550	20200	26650	14350	20500	20362.61	11.25	2136	21666	21082	20666	20082	19666	21375	20375	71	6150	500	15170	50	1	14287836	2908	6.21	0.77	12	0.13	3276.00	26565.00	27200	20230630	-25.18	18480	20231031	10.12	27200	-25.18	20230630	18480	10.12	20231031	27200	-25.18	20230630	18480	10.12	20231031	2.35	N	102710	500	71 억	1606899	N	N	0	N	N
127	20231109	110712	57	100.00	KOSDAQ	화학	N	N	N	N	N	20400	-100	5	-0.49	106432450	5219	15.27	20550	20550	20200	26650	14350	20500	20391.18	11.25	731	21666	21082	20666	20082	19666	21375	20375	71	6150	500	15170	50	1	14287836	2915	6.23	0.77	12	0.04	3276.00	26565.00	27200	20230630	-25.00	18480	20231031	10.39	27200	-25.00	20230630	18480	10.39	20231031	27200	-25.00	20230630	18480	10.39	20231031	2.35	N	102710	500	71 억	1606899	N	N	0	N	N
128	20231109	100707	57	100.00	KOSDAQ	화학	N	N	N	N	N	20400	-100	5	-0.49	58099600	2853	8.35	20550	20550	20200	26650	14350	20500	20359.46	11.25	-66	21666	21082	20666	20082	19666	21375	20375	71	6150	500	15170	50	1	14287836	2915	6.23	0.77	12	0.02	3276.00	26565.00	27200	20230630	-25.00	18480	20231031	10.39	27200	-25.00	20230630	18480	10.39	20231031	27200	-25.00	20230630	18480	10.39	20231031	2.35	N	102710	500	71 억	1606899	N	N	0	N	N
129	20231109	090709	57	100.00	KOSDAQ	화학	N	N	N	N	N	20350	-150	5	-0.73	10593900	518	1.52	20550	20550	20250	26650	14350	20500	20439.95	11.25	-200	21666	21082	20666	20082	19666	21375	20375	71	6150	500	15170	50	1	14287836	2908	6.21	0.77	12	0.00	3276.00	26565.00	27200	20230630	-25.18	18480	20231031	10.12	27200	-25.18	20230630	18480	10.12	20231031	27200	-25.18	20230630	18480	10.12	20231031	2.35	N	102710	500	71 억	1606899	N	N	0	N	N
130	20231108	160703	57	100.00	KOSDAQ	화학	N	N	N	N	N	20500	100	2	0.49	707452100	34003	94.90	20300	21250	20250	26500	14300	20400	20805.61	11.26	-3036	20886	20642	20306	20062	19726	20765	20185	71	6100	500	15090	50	1	14287836	2929	6.26	0.77	12	0.24	3276.00	26565.00	27200	20230630	-24.63	18480	20231031	10.93	27200	-24.63	20230630	18480	10.93	20231031	27200	-24.63	20230630	18480	10.93	20231031	2.26	N	102710	500	71 억	1609365	N	N	0	N	N
131	20231108	150707	57	100.00	KOSDAQ	화학	N	N	N	N	N	20500	100	2	0.49	687272600	33019	92.15	20300	21250	20250	26500	14300	20400	20814.46	11.26	-3251	20886	20642	20306	20062	19726	20765	20185	71	6100	500	15090	50	1	14287836	2929	6.26	0.77	12	0.23	3276.00	26565.00	27200	20230630	-24.63	18480	20231031	10.93	27200	-24.63	20230630	18480	10.93	20231031	27200	-24.63	20230630	18480	10.93	20231031	2.26	N	102710	500	71 억	1609365	N	N	0	N	N
132	20231108	140704	57	100.00	KOSDAQ	화학	N	N	N	N	N	20650	250	2	1.23	581581200	27857	77.75	20300	21250	20300	26500	14300	20400	20877.38	11.26	-2651	20886	20642	20306	20062	19726	20765	20185	71	6100	500	15090	50	1	14287836	2950	6.30	0.78	12	0.19	3276.00	26565.00	27200	20230630	-24.08	18480	20231031	11.74	27200	-24.08	20230630	18480	11.74	20231031	27200	-24.08	20230630	18480	11.74	20231031	2.26	N	102710	500	71 억	1609365	N	N	0	N	N
133	20231108	130702	57	100.00	KOSDAQ	화학	N	N	N	N	N	20650	250	2	1.23	561298650	26876	75.01	20300	21250	20300	26500	14300	20400	20884.75	11.26	-2728	20886	20642	20306	20062	19726	20765	20185	71	6100	500	15090	50	1	14287836	2950	6.30	0.78	12	0.19	3276.00	26565.00	27200	20230630	-24.08	18480	20231031	11.74	27200	-24.08	20230630	18480	11.74	20231031	27200	-24.08	20230630	18480	11.74	20231031	2.26	N	102710	500	71 억	1609365	N	N	0	N	N
134	20231108	120658	57	100.00	KOSDAQ	화학	N	N	N	N	N	20600	200	2	0.98	549067100	26283	73.35	20300	21250	20300	26500	14300	20400	20890.58	11.26	-2941	20886	20642	20306	20062	19726	20765	20185	71	6100	500	15090	50	1	14287836	2943	6.29	0.78	12	0.18	3276.00	26565.00	27200	20230630	-24.26	18480	20231031	11.47	27200	-24.26	20230630	18480	11.47	20231031	27200	-24.26	20230630	18480	11.47	20231031	2.26	N	102710	500	71 억	1609365	N	N	0	N	N
135	20231108	110705	57	100.00	KOSDAQ	화학	N	N	N	N	N	20650	250	2	1.23	516053450	24690	68.91	20300	21250	20300	26500	14300	20400	20901.31	11.26	-2825	20886	20642	20306	20062	19726	20765	20185	71	6100	500	15090	50	1	14287836	2950	6.30	0.78	12	0.17	3276.00	26565.00	27200	20230630	-24.08	18480	20231031	11.74	27200	-24.08	20230630	18480	11.74	20231031	27200	-24.08	20230630	18480	11.74	20231031	2.26	N	102710	500	71 억	1609365	N	N	0	N	N
136	20231108	100705	57	100.00	KOSDAQ	화학	N	N	N	N	N	20700	300	2	1.47	454609900	21715	60.61	20300	21250	20300	26500	14300	20400	20935.29	11.26	-3040	20886	20642	20306	20062	19726	20765	20185	71	6100	500	15090	50	1	14287836	2958	6.32	0.78	12	0.15	3276.00	26565.00	27200	20230630	-23.90	18480	20231031	12.01	27200	-23.90	20230630	18480	12.01	20231031	27200	-23.90	20230630	18480	12.01	20231031	2.26	N	102710	500	71 억	1609365	N	N	0	N	N
137	20231108	090702	57	100.00	KOSDAQ	화학	N	N	N	N	N	21150	750	2	3.68	203069650	9709	27.10	20300	21150	20300	26500	14300	20400	20915.61	11.26	1381	20886	20642	20306	20062	19726	20765	20185	71	6100	500	15090	50	1	14287836	3022	6.46	0.80	12	0.07	3276.00	26565.00	27200	20230630	-22.24	18480	20231031	14.45	27200	-22.24	20230630	18480	14.45	20231031	27200	-22.24	20230630	18480	14.45	20231031	2.26	N	102710	500	71 억	1609365	N	N	0	N	N
138	20231107	160704	57	100.00	KOSDAQ	화학	N	N	N	N	N	20400	150	2	0.74	722510940	35550	62.51	20150	20550	19970	26300	14200	20250	20324.00	11.26	1186	20990	20620	20230	19860	19470	20805	20045	71	6050	500	14980	50	1	14287836	2915	6.23	0.77	12	0.25	3276.00	26565.00	27200	20230630	-25.00	18480	20231031	10.39	27200	-25.00	20230630	18480	10.39	20231031	27200	-25.00	20230630	18480	10.39	20231031	2.23	N	102710	500	71 억	1608159	N	N	1	N	N
139	20231107	150704	57	100.00	KOSDAQ	화학	N	N	N	N	N	20500	250	2	1.23	659720340	32472	57.10	20150	20550	19970	26300	14200	20250	20316.80	11.26	389	20990	20620	20230	19860	19470	20805	20045	71	6050	500	14980	50	1	14287836	2929	6.26	0.77	12	0.23	3276.00	26565.00	27200	20230630	-24.63	18480	20231031	10.93	27200	-24.63	20230630	18480	10.93	20231031	27200	-24.63	20230630	18480	10.93	20231031	2.23	N	102710	500	71 억	1608159	N	N	1	N	N
140	20231107	140709	57	100.00	KOSDAQ	화학	N	N	N	N	N	20400	150	2	0.74	549077190	27061	47.58	20150	20500	19970	26300	14200	20250	20290.50	11.26	-687	20990	20620	20230	19860	19470	20805	20045	71	6050	500	14980	50	1	14287836	2915	6.23	0.77	12	0.19	3276.00	26565.00	27200	20230630	-25.00	18480	20231031	10.39	27200	-25.00	20230630	18480	10.39	20231031	27200	-25.00	20230630	18480	10.39	20231031	2.23	N	102710	500	71 억	1608159	N	N	1	N	N
141	20231107	130706	57	100.00	KOSDAQ	화학	N	N	N	N	N	20300	50	2	0.25	484265840	23868	41.97	20150	20500	19970	26300	14200	20250	20289.50	11.26	-1900	20990	20620	20230	19860	19470	20805	20045	71	6050	500	14980	50	1	14287836	2900	6.20	0.76	12	0.17	3276.00	26565.00	27200	20230630	-25.37	18480	20231031	9.85	27200	-25.37	20230630	18480	9.85	20231031	27200	-25.37	20230630	18480	9.85	20231031	2.23	N	102710	500	71 억	1608159	N	N	1	N	N
142	20231107	120702	57	100.00	KOSDAQ	화학	N	N	N	N	N	20150	-100	5	-0.49	403530490	19864	34.93	20150	20500	19970	26300	14200	20250	20314.99	11.26	-1872	20990	20620	20230	19860	19470	20805	20045	71	6050	500	14980	50	1	14287836	2879	6.15	0.76	12	0.14	3276.00	26565.00	27200	20230630	-25.92	18480	20231031	9.04	27200	-25.92	20230630	18480	9.04	20231031	27200	-25.92	20230630	18480	9.04	20231031	2.23	N	102710	500	71 억	1608159	N	N	1	N	N
143	20231107	110702	57	100.00	KOSDAQ	화학	N	N	N	N	N	20450	200	2	0.99	329249490	16195	28.48	20150	20500	19970	26300	14200	20250	20330.82	11.26	-1975	20990	20620	20230	19860	19470	20805	20045	71	6050	500	14980	50	1	14287836	2922	6.24	0.77	12	0.11	3276.00	26565.00	27200	20230630	-24.82	18480	20231031	10.66	27200	-24.82	20230630	18480	10.66	20231031	27200	-24.82	20230630	18480	10.66	20231031	2.23	N	102710	500	71 억	1608159	N	N	1	N	N
144	20231107	100710	57	100.00	KOSDAQ	화학	N	N	N	N	N	20450	200	2	0.99	231941240	11423	20.09	20150	20500	19970	26300	14200	20250	20305.24	11.26	-2182	20990	20620	20230	19860	19470	20805	20045	71	6050	500	14980	50	1	14287836	2922	6.24	0.77	12	0.08	3276.00	26565.00	27200	20230630	-24.82	18480	20231031	10.66	27200	-24.82	20230630	18480	10.66	20231031	27200	-24.82	20230630	18480	10.66	20231031	2.23	N	102710	500	71 억	1608159	N	N	1	N	N
145	20231107	090653	57	100.00	KOSDAQ	화학	N	N	N	N	N	20100	-150	5	-0.74	52126920	2603	4.58	20150	20150	19970	26300	14200	20250	20016.75	11.26	671	20990	20620	20230	19860	19470	20805	20045	71	6050	500	14980	50	1	14287836	2872	6.14	0.76	12	0.02	3276.00	26565.00	27200	20230630	-26.10	18480	20231031	8.77	27200	-26.10	20230630	18480	8.77	20231031	27200	-26.10	20230630	18480	8.77	20231031	2.23	N	102710	500	71 억	1608159	N	N	1	N	N
146	20231106	160647	57	100.00	KOSDAQ	화학	N	N	N	N	N	20250	430	2	2.17	1148926020	56857	210.32	20000	20600	19840	25750	13880	19820	20207.28	11.20	8545	20193	20006	19763	19576	19333	20100	19670	71	5930	500	14660	50	1	14287836	2893	6.18	0.76	12	0.40	3276.00	26565.00	27200	20230630	-25.55	18480	20231031	9.58	27200	-25.55	20230630	18480	9.58	20231031	27200	-25.55	20230630	18480	9.58	20231031	2.24	N	102710	500	71 억	1599609	N	N	1	N	N
147	20231106	150651	57	100.00	KOSDAQ	화학	N	N	N	N	N	20300	480	2	2.42	1135971670	56217	207.96	20000	20600	19840	25750	13880	19820	20206.91	11.20	8591	20193	20006	19763	19576	19333	20100	19670	71	5930	500	14660	50	1	14287836	2900	6.20	0.76	12	0.39	3276.00	26565.00	27200	20230630	-25.37	18480	20231031	9.85	27200	-25.37	20230630	18480	9.85	20231031	27200	-25.37	20230630	18480	9.85	20231031	2.24	N	102710	500	71 억	1599609	N	N	1	N	N
148	20231106	140648	57	100.00	KOSDAQ	화학	N	N	N	N	N	20250	430	2	2.17	1086917720	53793	198.99	20000	20600	19840	25750	13880	19820	20205.56	11.20	7513	20193	20006	19763	19576	19333	20100	19670	71	5930	500	14660	50	1	14287836	2893	6.18	0.76	12	0.38	3276.00	26565.00	27200	20230630	-25.55	18480	20231031	9.58	27200	-25.55	20230630	18480	9.58	20231031	27200	-25.55	20230630	18480	9.58	20231031	2.24	N	102710	500	71 억	1599609	N	N	1	N	N
149	20231106	130655	57	100.00	KOSDAQ	화학	N	N	N	N	N	20200	380	2	1.92	1040280870	51497	190.50	20000	20600	19840	25750	13880	19820	20200.81	11.20	6618	20193	20006	19763	19576	19333	20100	19670	71	5930	500	14660	50	1	14287836	2886	6.17	0.76	12	0.36	3276.00	26565.00	27200	20230630	-25.74	18480	20231031	9.31	27200	-25.74	20230630	18480	9.31	20231031	27200	-25.74	20230630	18480	9.31	20231031	2.24	N	102710	500	71 억	1599609	N	N	1	N	N
150	20231106	120652	57	100.00	KOSDAQ	화학	N	N	N	N	N	20200	380	2	1.92	1017893970	50388	186.39	20000	20600	19840	25750	13880	19820	20201.12	11.20	6180	20193	20006	19763	19576	19333	20100	19670	71	5930	500	14660	50	1	14287836	2886	6.17	0.76	12	0.35	3276.00	26565.00	27200	20230630	-25.74	18480	20231031	9.31	27200	-25.74	20230630	18480	9.31	20231031	27200	-25.74	20230630	18480	9.31	20231031	2.24	N	102710	500	71 억	1599609	N	N	1	N	N
151	20231106	110651	57	100.00	KOSDAQ	화학	N	N	N	N	N	20250	430	2	2.17	721414000	35624	131.78	20000	20600	19840	25750	13880	19820	20250.79	11.20	-704	20193	20006	19763	19576	19333	20100	19670	71	5930	500	14660	50	1	14287836	2893	6.18	0.76	12	0.25	3276.00	26565.00	27200	20230630	-25.55	18480	20231031	9.58	27200	-25.55	20230630	18480	9.58	20231031	27200	-25.55	20230630	18480	9.58	20231031	2.24	N	102710	500	71 억	1599609	N	N	1	N	N
152	20231106	100629	57	100.00	KOSDAQ	화학	N	N	N	N	N	20450	630	2	3.18	670061700	33092	122.41	20000	20600	19840	25750	13880	19820	20248.45	11.20	-605	20193	20006	19763	19576	19333	20100	19670	71	5930	500	14660	50	1	14287836	2922	6.24	0.77	12	0.23	3276.00	26565.00	27200	20230630	-24.82	18480	20231031	10.66	27200	-24.82	20230630	18480	10.66	20231031	27200	-24.82	20230630	18480	10.66	20231031	2.24	N	102710	500	71 억	1599609	N	N	1	N	N
153	20231106	090652	57	100.00	KOSDAQ	화학	N	N	N	N	N	19910	90	2	0.45	38213800	1911	7.07	20000	20000	19910	25750	13880	19820	19996.76	11.20	351	20193	20006	19763	19576	19333	20100	19670	71	5930	500	14660	10	1	14287836	2845	6.08	0.75	12	0.01	3276.00	26565.00	27200	20230630	-26.80	18480	20231031	7.74	27200	-26.80	20230630	18480	7.74	20231031	27200	-26.80	20230630	18480	7.74	20231031	2.24	N	102710	500	71 억	1599609	N	N	1	N	N
154	20231103	160643	57	100.00	KOSDAQ	화학	N	N	N	N	N	19820	280	2	1.43	532678120	26922	80.25	19550	19950	19520	25400	13680	19540	19785.65	11.17	4164	20053	19796	19403	19146	18753	19925	19275	71	5860	500	14450	10	1	14287836	2832	6.05	0.75	12	0.19	3276.00	26565.00	27200	20230630	-27.13	18480	20231031	7.25	27200	-27.13	20230630	18480	7.25	20231031	27200	-27.13	20230630	18480	7.25	20231031	2.22	N	102710	500	71 억	1595435	N	N	1	N	N
155	20231103	150640	57	100.00	KOSDAQ	화학	N	N	N	N	N	19850	310	2	1.59	501144130	25332	75.51	19550	19950	19520	25400	13680	19540	19783.05	11.17	3770	20053	19796	19403	19146	18753	19925	19275	71	5860	500	14450	10	1	14287836	2836	6.06	0.75	12	0.18	3276.00	26565.00	27200	20230630	-27.02	18480	20231031	7.41	27200	-27.02	20230630	18480	7.41	20231031	27200	-27.02	20230630	18480	7.41	20231031	2.22	N	102710	500	71 억	1595435	N	N	1	N	N
156	20231103	140642	57	100.00	KOSDAQ	화학	N	N	N	N	N	19860	320	2	1.64	448008970	22657	67.53	19550	19950	19520	25400	13680	19540	19773.53	11.17	3541	20053	19796	19403	19146	18753	19925	19275	71	5860	500	14450	10	1	14287836	2838	6.06	0.75	12	0.16	3276.00	26565.00	27200	20230630	-26.99	18480	20231031	7.47	27200	-26.99	20230630	18480	7.47	20231031	27200	-26.99	20230630	18480	7.47	20231031	2.22	N	102710	500	71 억	1595435	N	N	1	N	N
157	20231103	130641	57	100.00	KOSDAQ	화학	N	N	N	N	N	19820	280	2	1.43	399797340	20224	60.28	19550	19950	19520	25400	13680	19540	19768.46	11.17	2550	20053	19796	19403	19146	18753	19925	19275	71	5860	500	14450	10	1	14287836	2832	6.05	0.75	12	0.14	3276.00	26565.00	27200	20230630	-27.13	18480	20231031	7.25	27200	-27.13	20230630	18480	7.25	20231031	27200	-27.13	20230630	18480	7.25	20231031	2.22	N	102710	500	71 억	1595435	N	N	1	N	N
158	20231103	120641	57	100.00	KOSDAQ	화학	N	N	N	N	N	19840	300	2	1.54	343988780	17407	51.89	19550	19950	19520	25400	13680	19540	19761.52	11.17	2220	20053	19796	19403	19146	18753	19925	19275	71	5860	500	14450	10	1	14287836	2835	6.06	0.75	12	0.12	3276.00	26565.00	27200	20230630	-27.06	18480	20231031	7.36	27200	-27.06	20230630	18480	7.36	20231031	27200	-27.06	20230630	18480	7.36	20231031	2.22	N	102710	500	71 억	1595435	N	N	1	N	N
159	20231103	110646	57	100.00	KOSDAQ	화학	N	N	N	N	N	19800	260	2	1.33	257414080	13046	38.89	19550	19950	19520	25400	13680	19540	19731.26	11.17	1407	20053	19796	19403	19146	18753	19925	19275	71	5860	500	14450	10	1	14287836	2829	6.04	0.75	12	0.09	3276.00	26565.00	27200	20230630	-27.21	18480	20231031	7.14	27200	-27.21	20230630	18480	7.14	20231031	27200	-27.21	20230630	18480	7.14	20231031	2.22	N	102710	500	71 억	1595435	N	N	1	N	N
160	20231103	100633	57	100.00	KOSDAQ	화학	N	N	N	N	N	19820	280	2	1.43	218313560	11069	32.99	19550	19950	19520	25400	13680	19540	19722.97	11.17	1184	20053	19796	19403	19146	18753	19925	19275	71	5860	500	14450	10	1	14287836	2832	6.05	0.75	12	0.08	3276.00	26565.00	27200	20230630	-27.13	18480	20231031	7.25	27200	-27.13	20230630	18480	7.25	20231031	27200	-27.13	20230630	18480	7.25	20231031	2.22	N	102710	500	71 억	1595435	N	N	1	N	N
161	20231103	090636	57	100.00	KOSDAQ	화학	N	N	N	N	N	19580	40	2	0.20	13244150	676	2.01	19550	19630	19550	25400	13680	19540	19591.94	11.17	21	20053	19796	19403	19146	18753	19925	19275	71	5860	500	14450	10	1	14287836	2798	5.98	0.74	12	0.00	3276.00	26565.00	27200	20230630	-28.01	18480	20231031	5.95	27200	-28.01	20230630	18480	5.95	20231031	27200	-28.01	20230630	18480	5.95	20231031	2.22	N	102710	500	71 억	1595435	N	N	1	N	N
162	20231102	160636	57	100.00	KOSDAQ	화학	N	N	N	N	N	19540	690	2	3.66	652976110	33522	150.69	19010	19660	19010	24500	13200	18850	19479.01	11.11	7859	19196	19022	18796	18622	18396	19110	18710	71	5650	500	13940	10	1	14287836	2792	5.96	0.74	12	0.23	3276.00	26565.00	27200	20230630	-28.16	18480	20231031	5.74	27200	-28.16	20230630	18480	5.74	20231031	27200	-28.16	20230630	18480	5.74	20231031	2.19	N	102710	500	71 억	1587586	N	N	1	N	N
163	20231102	150643	57	100.00	KOSDAQ	화학	N	N	N	N	N	19560	710	2	3.77	600192080	30820	138.54	19010	19660	19010	24500	13200	18850	19474.11	11.11	7223	19196	19022	18796	18622	18396	19110	18710	71	5650	500	13940	10	1	14287836	2795	5.97	0.74	12	0.22	3276.00	26565.00	27200	20230630	-28.09	18480	20231031	5.84	27200	-28.09	20230630	18480	5.84	20231031	27200	-28.09	20230630	18480	5.84	20231031	2.19	N	102710	500	71 억	1587586	N	N	2	N	N
164	20231102	140632	57	100.00	KOSDAQ	화학	N	N	N	N	N	19560	710	2	3.77	508090040	26116	117.40	19010	19660	19010	24500	13200	18850	19455.12	11.11	5475	19196	19022	18796	18622	18396	19110	18710	71	5650	500	13940	10	1	14287836	2795	5.97	0.74	12	0.18	3276.00	26565.00	27200	20230630	-28.09	18480	20231031	5.84	27200	-28.09	20230630	18480	5.84	20231031	27200	-28.09	20230630	18480	5.84	20231031	2.19	N	102710	500	71 억	1587586	N	N	2	N	N
165	20231102	130637	57	100.00	KOSDAQ	화학	N	N	N	N	N	19590	740	2	3.93	465516420	23941	107.62	19010	19660	19010	24500	13200	18850	19444.32	11.11	5008	19196	19022	18796	18622	18396	19110	18710	71	5650	500	13940	10	1	14287836	2799	5.98	0.74	12	0.17	3276.00	26565.00	27200	20230630	-27.98	18480	20231031	6.01	27200	-27.98	20230630	18480	6.01	20231031	27200	-27.98	20230630	18480	6.01	20231031	2.19	N	102710	500	71 억	1587586	N	N	2	N	N
166	20231102	120633	57	100.00	KOSDAQ	화학	N	N	N	N	N	19550	700	2	3.71	418013910	21513	96.71	19010	19660	19010	24500	13200	18850	19430.76	11.11	3975	19196	19022	18796	18622	18396	19110	18710	71	5650	500	13940	10	1	14287836	2793	5.97	0.74	12	0.15	3276.00	26565.00	27200	20230630	-28.12	18480	20231031	5.79	27200	-28.12	20230630	18480	5.79	20231031	27200	-28.12	20230630	18480	5.79	20231031	2.19	N	102710	500	71 억	1587586	N	N	2	N	N
167	20231102	110633	57	100.00	KOSDAQ	화학	N	N	N	N	N	19530	680	2	3.61	394203530	20294	91.23	19010	19660	19010	24500	13200	18850	19424.63	11.11	3607	19196	19022	18796	18622	18396	19110	18710	71	5650	500	13940	10	1	14287836	2790	5.96	0.74	12	0.14	3276.00	26565.00	27200	20230630	-28.20	18480	20231031	5.68	27200	-28.20	20230630	18480	5.68	20231031	27200	-28.20	20230630	18480	5.68	20231031	2.19	N	102710	500	71 억	1587586	N	N	2	N	N
168	20231102	100635	57	100.00	KOSDAQ	화학	N	N	N	N	N	19550	700	2	3.71	281175450	14526	65.30	19010	19610	19010	24500	13200	18850	19356.70	11.11	5052	19196	19022	18796	18622	18396	19110	18710	71	5650	500	13940	10	1	14287836	2793	5.97	0.74	12	0.10	3276.00	26565.00	27200	20230630	-28.12	18480	20231031	5.79	27200	-28.12	20230630	18480	5.79	20231031	27200	-28.12	20230630	18480	5.79	20231031	2.19	N	102710	500	71 억	1587586	N	N	2	N	N
169	20231102	090639	57	100.00	KOSDAQ	화학	N	N	N	N	N	19150	300	2	1.59	33221480	1740	7.82	19010	19190	19010	24500	13200	18850	19092.80	11.11	172	19196	19022	18796	18622	18396	19110	18710	71	5650	500	13940	10	1	14287836	2736	5.85	0.72	12	0.01	3276.00	26565.00	27200	20230630	-29.60	18480	20231031	3.63	27200	-29.60	20230630	18480	3.63	20231031	27200	-29.60	20230630	18480	3.63	20231031	2.19	N	102710	500	71 억	1587586	N	N	2	N	N
170	20231101	160632	57	100.00	KOSDAQ	화학	N	N	N	N	N	18850	110	2	0.59	416082540	22160	45.82	18740	18970	18570	24350	13120	18740	18776.29	11.11	2145	19153	18946	18713	18506	18273	19050	18610	71	5610	500	13860	10	1	14287836	2693	5.75	0.71	12	0.16	3276.00	26565.00	27200	20230630	-30.70	18480	20231031	2.00	27200	-30.70	20230630	18480	2.00	20231031	27200	-30.70	20230630	18480	2.00	20231031	2.20	N	102710	500	71 억	1586696	N	N	2	N	N
171	20231101	150633	57	100.00	KOSDAQ	화학	N	N	N	N	N	18570	-170	5	-0.91	368818190	19638	40.60	18740	18970	18570	24350	13120	18740	18780.84	11.11	756	19153	18946	18713	18506	18273	19050	18610	71	5610	500	13860	10	1	14287836	2653	5.67	0.70	12	0.14	3276.00	26565.00	27200	20230630	-31.73	18480	20231031	0.49	27200	-31.73	20230630	18480	0.49	20231031	27200	-31.73	20230630	18480	0.49	20231031	2.20	N	102710	500	71 억	1586696	N	N	2	N	N
172	20231101	140627	57	100.00	KOSDAQ	화학	N	N	N	N	N	18750	10	2	0.05	269618000	14326	29.62	18740	18970	18740	24350	13120	18740	18820.19	11.11	354	19153	18946	18713	18506	18273	19050	18610	71	5610	500	13860	10	1	14287836	2679	5.72	0.71	12	0.10	3276.00	26565.00	27200	20230630	-31.07	18480	20231031	1.46	27200	-31.07	20230630	18480	1.46	20231031	27200	-31.07	20230630	18480	1.46	20231031	2.20	N	102710	500	71 억	1586696	N	N	2	N	N
173	20231101	130632	57	100.00	KOSDAQ	화학	N	N	N	N	N	18810	70	2	0.37	199944950	10617	21.95	18740	18970	18740	24350	13120	18740	18832.53	11.11	100	19153	18946	18713	18506	18273	19050	18610	71	5610	500	13860	10	1	14287836	2688	5.74	0.71	12	0.07	3276.00	26565.00	27200	20230630	-30.85	18480	20231031	1.79	27200	-30.85	20230630	18480	1.79	20231031	27200	-30.85	20230630	18480	1.79	20231031	2.20	N	102710	500	71 억	1586696	N	N	2	N	N
174	20231101	120647	57	100.00	KOSDAQ	화학	N	N	N	N	N	18800	60	2	0.32	170160230	9038	18.69	18740	18970	18740	24350	13120	18740	18827.20	11.11	419	19153	18946	18713	18506	18273	19050	18610	71	5610	500	13860	10	1	14287836	2686	5.74	0.71	12	0.06	3276.00	26565.00	27200	20230630	-30.88	18480	20231031	1.73	27200	-30.88	20230630	18480	1.73	20231031	27200	-30.88	20230630	18480	1.73	20231031	2.20	N	102710	500	71 억	1586696	N	N	2	N	N
175	20231101	110650	57	100.00	KOSDAQ	화학	N	N	N	N	N	18790	50	2	0.27	150484490	7990	16.52	18740	18970	18740	24350	13120	18740	18834.10	11.11	133	19153	18946	18713	18506	18273	19050	18610	71	5610	500	13860	10	1	14287836	2685	5.74	0.71	12	0.06	3276.00	26565.00	27200	20230630	-30.92	18480	20231031	1.68	27200	-30.92	20230630	18480	1.68	20231031	27200	-30.92	20230630	18480	1.68	20231031	2.20	N	102710	500	71 억	1586696	N	N	2	N	N
176	20231101	100642	57	100.00	KOSDAQ	화학	N	N	N	N	N	18830	90	2	0.48	98611560	5230	10.81	18740	18970	18740	24350	13120	18740	18854.98	11.11	845	19153	18946	18713	18506	18273	19050	18610	71	5610	500	13860	10	1	14287836	2690	5.75	0.71	12	0.04	3276.00	26565.00	27200	20230630	-30.77	18480	20231031	1.89	27200	-30.77	20230630	18480	1.89	20231031	27200	-30.77	20230630	18480	1.89	20231031	2.20	N	102710	500	71 억	1586696	N	N	2	N	N
177	20231101	090642	57	100.00	KOSDAQ	화학	N	N	N	N	N	18800	60	2	0.32	4840620	258	0.53	18740	18800	18740	24350	13120	18740	18762.09	11.11	139	19153	18946	18713	18506	18273	19050	18610	71	5610	500	13860	10	1	14287836	2686	5.74	0.71	12	0.00	3276.00	26565.00	27200	20230630	-30.88	18480	20231031	1.73	27200	-30.88	20230630	18480	1.73	20231031	27200	-30.88	20230630	18480	1.73	20231031	2.20	N	102710	500	71 억	1586696	N	N	2	N	N

77 KiB Raw Blame History

77 KiB

Raw Blame History