KissMeData/045060/price/prices-20231101.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

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

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20231130	160523	57	100.00	KOSDAQ	화학	N	N	N	N	N	3180	80	2	2.58	82986980	26395	73.16	3100	3200	3095	4030	2170	3100	3144.00	1.07	344	3213	3156	3078	3021	2943	3117	2982	85	930	500	2230	5	1	16941974	539	7.21	0.52	12	0.16	441.00	6078.00	4195	20221215	-24.20	2630	20231020	20.91	3665	-13.23	20230208	2630	20.91	20231020	4195	-24.20	20221215	2630	20.91	20231020	0.69	N	045060	500	84 억	181165	N	N	N	N
3	20231130	150525	57	100.00	KOSDAQ	화학	N	N	N	N	N	3165	65	2	2.10	74092900	23593	65.39	3100	3200	3095	4030	2170	3100	3140.46	1.07	422	3213	3156	3078	3021	2943	3117	2982	85	930	500	2230	5	1	16941974	536	7.18	0.52	12	0.14	441.00	6078.00	4195	20221215	-24.55	2630	20231020	20.34	3665	-13.64	20230208	2630	20.34	20231020	4195	-24.55	20221215	2630	20.34	20231020	0.69	N	045060	500	84 억	181165	N	N	N	N
4	20231130	140521	57	100.00	KOSDAQ	화학	N	N	N	N	N	3155	55	2	1.77	63974705	20394	56.53	3100	3200	3095	4030	2170	3100	3136.94	1.07	607	3213	3156	3078	3021	2943	3117	2982	85	930	500	2230	5	1	16941974	535	7.15	0.52	12	0.12	441.00	6078.00	4195	20221215	-24.79	2630	20231020	19.96	3665	-13.92	20230208	2630	19.96	20231020	4195	-24.79	20221215	2630	19.96	20231020	0.69	N	045060	500	84 억	181165	N	N	N	N
5	20231130	130519	57	100.00	KOSDAQ	화학	N	N	N	N	N	3165	65	2	2.10	54357595	17344	48.07	3100	3200	3095	4030	2170	3100	3134.09	1.07	610	3213	3156	3078	3021	2943	3117	2982	85	930	500	2230	5	1	16941974	536	7.18	0.52	12	0.10	441.00	6078.00	4195	20221215	-24.55	2630	20231020	20.34	3665	-13.64	20230208	2630	20.34	20231020	4195	-24.55	20221215	2630	20.34	20231020	0.69	N	045060	500	84 억	181165	N	N	N	N
6	20231130	120530	57	100.00	KOSDAQ	화학	N	N	N	N	N	3135	35	2	1.13	38055480	12211	33.85	3100	3135	3095	4030	2170	3100	3116.49	1.07	927	3213	3156	3078	3021	2943	3117	2982	85	930	500	2230	5	1	16941974	531	7.11	0.52	12	0.07	441.00	6078.00	4195	20221215	-25.27	2630	20231020	19.20	3665	-14.46	20230208	2630	19.20	20231020	4195	-25.27	20221215	2630	19.20	20231020	0.69	N	045060	500	84 억	181165	N	N	N	N
7	20231130	110524	57	100.00	KOSDAQ	화학	N	N	N	N	N	3110	10	2	0.32	32590800	10464	29.00	3100	3130	3095	4030	2170	3100	3114.56	1.07	859	3213	3156	3078	3021	2943	3117	2982	85	930	500	2230	5	1	16941974	527	7.05	0.51	12	0.06	441.00	6078.00	4195	20221215	-25.86	2630	20231020	18.25	3665	-15.14	20230208	2630	18.25	20231020	4195	-25.86	20221215	2630	18.25	20231020	0.69	N	045060	500	84 억	181165	N	N	N	N
8	20231130	100519	57	100.00	KOSDAQ	화학	N	N	N	N	N	3125	25	2	0.81	12965075	4171	11.56	3100	3125	3100	4030	2170	3100	3108.39	1.07	233	3213	3156	3078	3021	2943	3117	2982	85	930	500	2230	5	1	16941974	529	7.09	0.51	12	0.02	441.00	6078.00	4195	20221215	-25.51	2630	20231020	18.82	3665	-14.73	20230208	2630	18.82	20231020	4195	-25.51	20221215	2630	18.82	20231020	0.69	N	045060	500	84 억	181165	N	N	N	N
9	20231130	090521	57	100.00	KOSDAQ	화학	N	N	N	N	N	3100	0	3	0.00	6718625	2167	6.01	3100	3115	3100	4030	2170	3100	3100.43	1.07	104	3213	3156	3078	3021	2943	3117	2982	85	930	500	2230	5	1	16941974	525	7.03	0.51	12	0.01	441.00	6078.00	4195	20221215	-26.10	2630	20231020	17.87	3665	-15.42	20230208	2630	17.87	20231020	4195	-26.10	20221215	2630	17.87	20231020	0.69	N	045060	500	84 억	181165	N	N	N	N
10	20231129	160519	57	100.00	KOSDAQ	화학	N	N	N	N	N	3100	0	3	0.00	110985335	36079	126.79	3130	3135	3000	4030	2170	3100	3076.18	1.06	852	3200	3150	3125	3075	3050	3137	3062	85	930	500	2230	5	1	16941974	525	7.03	0.51	12	0.21	441.00	6078.00	4195	20221215	-26.10	2630	20231020	17.87	3665	-15.42	20230208	2630	17.87	20231020	4195	-26.10	20221215	2630	17.87	20231020	0.69	N	045060	500	84 억	179906	N	N	N	N
11	20231129	150522	57	100.00	KOSDAQ	화학	N	N	N	N	N	3100	0	3	0.00	95479795	31076	109.21	3130	3135	3000	4030	2170	3100	3072.46	1.06	890	3200	3150	3125	3075	3050	3137	3062	85	930	500	2230	5	1	16941974	525	7.03	0.51	12	0.18	441.00	6078.00	4195	20221215	-26.10	2630	20231020	17.87	3665	-15.42	20230208	2630	17.87	20231020	4195	-26.10	20221215	2630	17.87	20231020	0.69	N	045060	500	84 억	179906	N	N	N	N
12	20231129	140520	57	100.00	KOSDAQ	화학	N	N	N	N	N	3105	5	2	0.16	86927535	28320	99.52	3130	3135	3000	4030	2170	3100	3069.48	1.06	840	3200	3150	3125	3075	3050	3137	3062	85	930	500	2230	5	1	16941974	526	7.04	0.51	12	0.17	441.00	6078.00	4195	20221215	-25.98	2630	20231020	18.06	3665	-15.28	20230208	2630	18.06	20231020	4195	-25.98	20221215	2630	18.06	20231020	0.69	N	045060	500	84 억	179906	N	N	N	N
13	20231129	130522	57	100.00	KOSDAQ	화학	N	N	N	N	N	3095	-5	5	-0.16	68800545	22472	78.97	3130	3135	3000	4030	2170	3100	3061.61	1.06	920	3200	3150	3125	3075	3050	3137	3062	85	930	500	2230	5	1	16941974	524	7.02	0.51	12	0.13	441.00	6078.00	4195	20221215	-26.22	2630	20231020	17.68	3665	-15.55	20230208	2630	17.68	20231020	4195	-26.22	20221215	2630	17.68	20231020	0.69	N	045060	500	84 억	179906	N	N	N	N
14	20231129	120522	57	100.00	KOSDAQ	화학	N	N	N	N	N	3105	5	2	0.16	61728820	20189	70.95	3130	3135	3000	4030	2170	3100	3057.55	1.06	903	3200	3150	3125	3075	3050	3137	3062	85	930	500	2230	5	1	16941974	526	7.04	0.51	12	0.12	441.00	6078.00	4195	20221215	-25.98	2630	20231020	18.06	3665	-15.28	20230208	2630	18.06	20231020	4195	-25.98	20221215	2630	18.06	20231020	0.69	N	045060	500	84 억	179906	N	N	N	N
15	20231129	110522	57	100.00	KOSDAQ	화학	N	N	N	N	N	3075	-25	5	-0.81	44880735	14735	51.78	3130	3135	3000	4030	2170	3100	3045.86	1.06	4151	3200	3150	3125	3075	3050	3137	3062	85	930	500	2230	5	1	16941974	521	6.97	0.51	12	0.09	441.00	6078.00	4195	20221215	-26.70	2630	20231020	16.92	3665	-16.10	20230208	2630	16.92	20231020	4195	-26.70	20221215	2630	16.92	20231020	0.69	N	045060	500	84 억	179906	N	N	N	N
16	20231129	100521	57	100.00	KOSDAQ	화학	N	N	N	N	N	3075	-25	5	-0.81	40554485	13328	46.84	3130	3135	3000	4030	2170	3100	3042.80	1.06	4059	3200	3150	3125	3075	3050	3137	3062	85	930	500	2230	5	1	16941974	521	6.97	0.51	12	0.08	441.00	6078.00	4195	20221215	-26.70	2630	20231020	16.92	3665	-16.10	20230208	2630	16.92	20231020	4195	-26.70	20221215	2630	16.92	20231020	0.69	N	045060	500	84 억	179906	N	N	N	N
17	20231129	090518	57	100.00	KOSDAQ	화학	N	N	N	N	N	3105	5	2	0.16	1072420	343	1.21	3130	3135	3105	4030	2170	3100	3126.59	1.06	2	3200	3150	3125	3075	3050	3137	3062	85	930	500	2230	5	1	16941974	526	7.04	0.51	12	0.00	441.00	6078.00	4195	20221215	-25.98	2630	20231020	18.06	3665	-15.28	20230208	2630	18.06	20231020	4195	-25.98	20221215	2630	18.06	20231020	0.69	N	045060	500	84 억	179906	N	N	N	N
18	20231128	160520	57	100.00	KOSDAQ	화학	N	N	N	N	N	3100	-75	5	-2.36	88927445	28448	89.97	3150	3175	3100	4125	2225	3175	3125.97	1.07	-745	3248	3211	3153	3116	3058	3230	3135	85	950	500	2280	5	1	16941974	525	7.03	0.51	12	0.17	441.00	6078.00	4195	20221215	-26.10	2630	20231020	17.87	3665	-15.42	20230208	2630	17.87	20231020	4195	-26.10	20221215	2630	17.87	20231020	0.69	N	045060	500	84 억	180652	N	N	N	N
19	20231128	150446	57	100.00	KOSDAQ	화학	N	N	N	N	N	3150	-25	5	-0.79	62886735	20131	63.67	3150	3170	3100	4125	2225	3175	3123.88	1.07	-382	3248	3211	3153	3116	3058	3230	3135	85	950	500	2280	5	1	16941974	534	7.14	0.52	12	0.12	441.00	6078.00	4195	20221215	-24.91	2630	20231020	19.77	3665	-14.05	20230208	2630	19.77	20231020	4195	-24.91	20221215	2630	19.77	20231020	0.69	N	045060	500	84 억	180652	N	N	N	N
20	20231128	140519	57	100.00	KOSDAQ	화학	N	N	N	N	N	3160	-15	5	-0.47	54247845	17397	55.02	3150	3160	3100	4125	2225	3175	3118.23	1.07	-281	3248	3211	3153	3116	3058	3230	3135	85	950	500	2280	5	1	16941974	535	7.17	0.52	12	0.10	441.00	6078.00	4195	20221215	-24.67	2630	20231020	20.15	3665	-13.78	20230208	2630	20.15	20231020	4195	-24.67	20221215	2630	20.15	20231020	0.69	N	045060	500	84 억	180652	N	N	N	N
21	20231128	130517	57	100.00	KOSDAQ	화학	N	N	N	N	N	3125	-50	5	-1.57	44397680	14258	45.09	3150	3160	3100	4125	2225	3175	3113.88	1.07	363	3248	3211	3153	3116	3058	3230	3135	85	950	500	2280	5	1	16941974	529	7.09	0.51	12	0.08	441.00	6078.00	4195	20221215	-25.51	2630	20231020	18.82	3665	-14.73	20230208	2630	18.82	20231020	4195	-25.51	20221215	2630	18.82	20231020	0.69	N	045060	500	84 억	180652	N	N	N	N
22	20231128	120517	57	100.00	KOSDAQ	화학	N	N	N	N	N	3135	-40	5	-1.26	38814035	12475	39.45	3150	3160	3100	4125	2225	3175	3111.35	1.07	364	3248	3211	3153	3116	3058	3230	3135	85	950	500	2280	5	1	16941974	531	7.11	0.52	12	0.07	441.00	6078.00	4195	20221215	-25.27	2630	20231020	19.20	3665	-14.46	20230208	2630	19.20	20231020	4195	-25.27	20221215	2630	19.20	20231020	0.69	N	045060	500	84 억	180652	N	N	N	N
23	20231128	110517	57	100.00	KOSDAQ	화학	N	N	N	N	N	3115	-60	5	-1.89	34327945	11038	34.91	3150	3155	3100	4125	2225	3175	3109.98	1.07	295	3248	3211	3153	3116	3058	3230	3135	85	950	500	2280	5	1	16941974	528	7.06	0.51	12	0.07	441.00	6078.00	4195	20221215	-25.74	2630	20231020	18.44	3665	-15.01	20230208	2630	18.44	20231020	4195	-25.74	20221215	2630	18.44	20231020	0.69	N	045060	500	84 억	180652	N	N	N	N
24	20231128	100518	57	100.00	KOSDAQ	화학	N	N	N	N	N	3115	-60	5	-1.89	15164865	4872	15.41	3150	3155	3100	4125	2225	3175	3112.66	1.07	515	3248	3211	3153	3116	3058	3230	3135	85	950	500	2280	5	1	16941974	528	7.06	0.51	12	0.03	441.00	6078.00	4195	20221215	-25.74	2630	20231020	18.44	3665	-15.01	20230208	2630	18.44	20231020	4195	-25.74	20221215	2630	18.44	20231020	0.69	N	045060	500	84 억	180652	N	N	N	N
25	20231128	090516	57	100.00	KOSDAQ	화학	N	N	N	N	N	3140	-35	5	-1.10	4572280	1460	4.62	3150	3155	3120	4125	2225	3175	3131.70	1.07	512	3248	3211	3153	3116	3058	3230	3135	85	950	500	2280	5	1	16941974	532	7.12	0.52	12	0.01	441.00	6078.00	4195	20221215	-25.15	2630	20231020	19.39	3665	-14.32	20230208	2630	19.39	20231020	4195	-25.15	20221215	2630	19.39	20231020	0.69	N	045060	500	84 억	180652	N	N	N	N
26	20231127	160516	57	100.00	KOSDAQ	화학	N	N	N	N	N	3175	40	2	1.28	97315285	31090	183.75	3105	3190	3095	4075	2195	3135	3129.19	1.08	-2480	3211	3172	3136	3097	3061	3192	3117	85	940	500	2250	5	1	16941974	538	7.20	0.52	12	0.18	441.00	6078.00	4195	20221215	-24.31	2630	20231020	20.72	3665	-13.37	20230208	2630	20.72	20231020	4195	-24.31	20221215	2630	20.72	20231020	0.69	N	045060	500	84 억	183018	N	N	N	N
27	20231127	150515	57	100.00	KOSDAQ	화학	N	N	N	N	N	3115	-20	5	-0.64	73298705	23450	138.59	3105	3190	3095	4075	2195	3135	3125.74	1.08	2704	3211	3172	3136	3097	3061	3192	3117	85	940	500	2250	5	1	16941974	528	7.06	0.51	12	0.14	441.00	6078.00	4195	20221215	-25.74	2630	20231020	18.44	3665	-15.01	20230208	2630	18.44	20231020	4195	-25.74	20221215	2630	18.44	20231020	0.69	N	045060	500	84 억	183018	N	N	N	N
28	20231127	140521	57	100.00	KOSDAQ	화학	N	N	N	N	N	3115	-20	5	-0.64	70773775	22639	133.80	3105	3190	3095	4075	2195	3135	3126.19	1.08	3153	3211	3172	3136	3097	3061	3192	3117	85	940	500	2250	5	1	16941974	528	7.06	0.51	12	0.13	441.00	6078.00	4195	20221215	-25.74	2630	20231020	18.44	3665	-15.01	20230208	2630	18.44	20231020	4195	-25.74	20221215	2630	18.44	20231020	0.69	N	045060	500	84 억	183018	N	N	N	N
29	20231127	130518	57	100.00	KOSDAQ	화학	N	N	N	N	N	3125	-10	5	-0.32	65535185	20962	123.89	3105	3190	3095	4075	2195	3135	3126.38	1.08	3353	3211	3172	3136	3097	3061	3192	3117	85	940	500	2250	5	1	16941974	529	7.09	0.51	12	0.12	441.00	6078.00	4195	20221215	-25.51	2630	20231020	18.82	3665	-14.73	20230208	2630	18.82	20231020	4195	-25.51	20221215	2630	18.82	20231020	0.69	N	045060	500	84 억	183018	N	N	N	N
30	20231127	120518	57	100.00	KOSDAQ	화학	N	N	N	N	N	3130	-5	5	-0.16	51837165	16581	98.00	3105	3190	3095	4075	2195	3135	3126.30	1.08	3759	3211	3172	3136	3097	3061	3192	3117	85	940	500	2250	5	1	16941974	530	7.10	0.51	12	0.10	441.00	6078.00	4195	20221215	-25.39	2630	20231020	19.01	3665	-14.60	20230208	2630	19.01	20231020	4195	-25.39	20221215	2630	19.01	20231020	0.69	N	045060	500	84 억	183018	N	N	N	N
31	20231127	110511	57	100.00	KOSDAQ	화학	N	N	N	N	N	3155	20	2	0.64	49973700	15986	94.48	3105	3190	3095	4075	2195	3135	3126.09	1.08	3443	3211	3172	3136	3097	3061	3192	3117	85	940	500	2250	5	1	16941974	535	7.15	0.52	12	0.09	441.00	6078.00	4195	20221215	-24.79	2630	20231020	19.96	3665	-13.92	20230208	2630	19.96	20231020	4195	-24.79	20221215	2630	19.96	20231020	0.69	N	045060	500	84 억	183018	N	N	N	N
32	20231127	100510	57	100.00	KOSDAQ	화학	N	N	N	N	N	3120	-15	5	-0.48	42625975	13630	80.56	3105	3190	3095	4075	2195	3135	3127.36	1.08	3180	3211	3172	3136	3097	3061	3192	3117	85	940	500	2250	5	1	16941974	529	7.07	0.51	12	0.08	441.00	6078.00	4195	20221215	-25.63	2630	20231020	18.63	3665	-14.87	20230208	2630	18.63	20231020	4195	-25.63	20221215	2630	18.63	20231020	0.69	N	045060	500	84 억	183018	N	N	N	N
33	20231127	090512	57	100.00	KOSDAQ	화학	N	N	N	N	N	3105	-30	5	-0.96	2977695	959	5.67	3105	3105	3105	4075	2195	3135	3105.00	1.08	319	3211	3172	3136	3097	3061	3192	3117	85	940	500	2250	5	1	16941974	526	7.04	0.51	12	0.01	441.00	6078.00	4195	20221215	-25.98	2630	20231020	18.06	3665	-15.28	20230208	2630	18.06	20231020	4195	-25.98	20221215	2630	18.06	20231020	0.69	N	045060	500	84 억	183018	N	N	N	N
34	20231124	160507	57	100.00	KOSDAQ	화학	N	N	N	N	N	3135	35	2	1.13	53061190	16857	78.83	3100	3175	3100	4030	2170	3100	3147.72	1.08	-447	3190	3145	3110	3065	3030	3127	3047	85	930	500	2230	5	1	16941974	531	7.11	0.52	12	0.10	441.00	6078.00	4195	20221215	-25.27	2630	20231020	19.20	3665	-14.46	20230208	2630	19.20	20231020	4195	-25.27	20221215	2630	19.20	20231020	0.69	N	045060	500	84 억	183657	N	N	N	N
35	20231124	150513	57	100.00	KOSDAQ	화학	N	N	N	N	N	3125	25	2	0.81	48455160	15387	71.96	3100	3175	3100	4030	2170	3100	3149.10	1.08	-439	3190	3145	3110	3065	3030	3127	3047	85	930	500	2230	5	1	16941974	529	7.09	0.51	12	0.09	441.00	6078.00	4195	20221215	-25.51	2630	20231020	18.82	3665	-14.73	20230208	2630	18.82	20231020	4195	-25.51	20221215	2630	18.82	20231020	0.69	N	045060	500	84 억	183657	N	N	N	N
36	20231124	140514	57	100.00	KOSDAQ	화학	N	N	N	N	N	3130	30	2	0.97	44244310	14041	65.66	3100	3175	3100	4030	2170	3100	3151.08	1.08	-535	3190	3145	3110	3065	3030	3127	3047	85	930	500	2230	5	1	16941974	530	7.10	0.51	12	0.08	441.00	6078.00	4195	20221215	-25.39	2630	20231020	19.01	3665	-14.60	20230208	2630	19.01	20231020	4195	-25.39	20221215	2630	19.01	20231020	0.69	N	045060	500	84 억	183657	N	N	N	N
37	20231124	130511	57	100.00	KOSDAQ	화학	N	N	N	N	N	3160	60	2	1.94	37959760	12047	56.34	3100	3175	3100	4030	2170	3100	3150.97	1.08	-643	3190	3145	3110	3065	3030	3127	3047	85	930	500	2230	5	1	16941974	535	7.17	0.52	12	0.07	441.00	6078.00	4195	20221215	-24.67	2630	20231020	20.15	3665	-13.78	20230208	2630	20.15	20231020	4195	-24.67	20221215	2630	20.15	20231020	0.69	N	045060	500	84 억	183657	N	N	N	N
38	20231124	120515	57	100.00	KOSDAQ	화학	N	N	N	N	N	3150	50	2	1.61	24084495	7655	35.80	3100	3175	3100	4030	2170	3100	3146.24	1.08	-633	3190	3145	3110	3065	3030	3127	3047	85	930	500	2230	5	1	16941974	534	7.14	0.52	12	0.05	441.00	6078.00	4195	20221215	-24.91	2630	20231020	19.77	3665	-14.05	20230208	2630	19.77	20231020	4195	-24.91	20221215	2630	19.77	20231020	0.69	N	045060	500	84 억	183657	N	N	N	N
39	20231124	110512	57	100.00	KOSDAQ	화학	N	N	N	N	N	3160	60	2	1.94	19739170	6275	29.34	3100	3175	3100	4030	2170	3100	3145.68	1.08	-315	3190	3145	3110	3065	3030	3127	3047	85	930	500	2230	5	1	16941974	535	7.17	0.52	12	0.04	441.00	6078.00	4195	20221215	-24.67	2630	20231020	20.15	3665	-13.78	20230208	2630	20.15	20231020	4195	-24.67	20221215	2630	20.15	20231020	0.69	N	045060	500	84 억	183657	N	N	N	N
40	20231124	100511	57	100.00	KOSDAQ	화학	N	N	N	N	N	3160	60	2	1.94	18621330	5921	27.69	3100	3175	3100	4030	2170	3100	3144.96	1.08	-307	3190	3145	3110	3065	3030	3127	3047	85	930	500	2230	5	1	16941974	535	7.17	0.52	12	0.03	441.00	6078.00	4195	20221215	-24.67	2630	20231020	20.15	3665	-13.78	20230208	2630	20.15	20231020	4195	-24.67	20221215	2630	20.15	20231020	0.69	N	045060	500	84 억	183657	N	N	N	N
41	20231124	090511	57	100.00	KOSDAQ	화학	N	N	N	N	N	3100	0	3	0.00	1788700	577	2.70	3100	3100	3100	4030	2170	3100	3100.00	1.08	1	3190	3145	3110	3065	3030	3127	3047	85	930	500	2230	5	1	16941974	525	7.03	0.51	12	0.00	441.00	6078.00	4195	20221215	-26.10	2630	20231020	17.87	3665	-15.42	20230208	2630	17.87	20231020	4195	-26.10	20221215	2630	17.87	20231020	0.69	N	045060	500	84 억	183657	N	N	N	N
42	20231123	160505	57	100.00	KOSDAQ	화학	N	N	N	N	N	3100	-65	5	-2.05	65675245	21184	64.98	3155	3155	3075	4110	2220	3165	3100.23	1.08	252	3241	3202	3136	3097	3031	3170	3065	85	945	500	2270	5	1	16941974	525	7.03	0.51	12	0.13	441.00	6078.00	4195	20221215	-26.10	2630	20231020	17.87	3665	-15.42	20230208	2630	17.87	20231020	4195	-26.10	20221215	2630	17.87	20231020	0.73	N	045060	500	84 억	183406	N	N	N	N
43	20231123	150524	57	100.00	KOSDAQ	화학	N	N	N	N	N	3095	-70	5	-2.21	49925010	16077	49.32	3155	3155	3095	4110	2220	3165	3105.37	1.08	903	3241	3202	3136	3097	3031	3170	3065	85	945	500	2270	5	1	16941974	524	7.02	0.51	12	0.09	441.00	6078.00	4195	20221215	-26.22	2630	20231020	17.68	3665	-15.55	20230208	2630	17.68	20231020	4195	-26.22	20221215	2630	17.68	20231020	0.73	N	045060	500	84 억	183406	N	N	N	N
44	20231123	140517	57	100.00	KOSDAQ	화학	N	N	N	N	N	3100	-65	5	-2.05	44856255	14440	44.30	3155	3155	3095	4110	2220	3165	3106.39	1.08	1112	3241	3202	3136	3097	3031	3170	3065	85	945	500	2270	5	1	16941974	525	7.03	0.51	12	0.09	441.00	6078.00	4195	20221215	-26.10	2630	20231020	17.87	3665	-15.42	20230208	2630	17.87	20231020	4195	-26.10	20221215	2630	17.87	20231020	0.73	N	045060	500	84 억	183406	N	N	N	N
45	20231123	130518	57	100.00	KOSDAQ	화학	N	N	N	N	N	3100	-65	5	-2.05	38508175	12395	38.02	3155	3155	3095	4110	2220	3165	3106.75	1.08	2864	3241	3202	3136	3097	3031	3170	3065	85	945	500	2270	5	1	16941974	525	7.03	0.51	12	0.07	441.00	6078.00	4195	20221215	-26.10	2630	20231020	17.87	3665	-15.42	20230208	2630	17.87	20231020	4195	-26.10	20221215	2630	17.87	20231020	0.73	N	045060	500	84 억	183406	N	N	N	N
46	20231123	120512	57	100.00	KOSDAQ	화학	N	N	N	N	N	3105	-60	5	-1.90	36653215	11797	36.19	3155	3155	3095	4110	2220	3165	3106.99	1.08	2840	3241	3202	3136	3097	3031	3170	3065	85	945	500	2270	5	1	16941974	526	7.04	0.51	12	0.07	441.00	6078.00	4195	20221215	-25.98	2630	20231020	18.06	3665	-15.28	20230208	2630	18.06	20231020	4195	-25.98	20221215	2630	18.06	20231020	0.73	N	045060	500	84 억	183406	N	N	N	N
47	20231123	110522	57	100.00	KOSDAQ	화학	N	N	N	N	N	3100	-65	5	-2.05	32938445	10599	32.51	3155	3155	3095	4110	2220	3165	3107.69	1.08	2779	3241	3202	3136	3097	3031	3170	3065	85	945	500	2270	5	1	16941974	525	7.03	0.51	12	0.06	441.00	6078.00	4195	20221215	-26.10	2630	20231020	17.87	3665	-15.42	20230208	2630	17.87	20231020	4195	-26.10	20221215	2630	17.87	20231020	0.73	N	045060	500	84 억	183406	N	N	N	N
48	20231123	100513	57	100.00	KOSDAQ	화학	N	N	N	N	N	3110	-55	5	-1.74	25121180	8082	24.79	3155	3155	3095	4110	2220	3165	3108.29	1.08	2767	3241	3202	3136	3097	3031	3170	3065	85	945	500	2270	5	1	16941974	527	7.05	0.51	12	0.05	441.00	6078.00	4195	20221215	-25.86	2630	20231020	18.25	3665	-15.14	20230208	2630	18.25	20231020	4195	-25.86	20221215	2630	18.25	20231020	0.73	N	045060	500	84 억	183406	N	N	N	N
49	20231123	090509	57	100.00	KOSDAQ	화학	N	N	N	N	N	3155	-10	5	-0.32	3842780	1218	3.74	3155	3155	3150	4110	2220	3165	3154.99	1.08	-58	3241	3202	3136	3097	3031	3170	3065	85	945	500	2270	5	1	16941974	535	7.15	0.52	12	0.01	441.00	6078.00	4195	20221215	-24.79	2630	20231020	19.96	3665	-13.92	20230208	2630	19.96	20231020	4195	-24.79	20221215	2630	19.96	20231020	0.73	N	045060	500	84 억	183406	N	N	N	N
50	20231122	160456	57	100.00	KOSDAQ	화학	N	N	N	N	N	3165	-15	5	-0.47	101820305	32598	82.69	3175	3175	3070	4130	2230	3180	3123.51	1.08	956	3243	3211	3163	3131	3083	3227	3147	85	950	500	2280	5	1	16941974	536	7.18	0.52	12	0.19	441.00	6078.00	4195	20221215	-24.55	2630	20231020	20.34	3665	-13.64	20230208	2630	20.34	20231020	4195	-24.55	20221215	2630	20.34	20231020	0.75	N	045060	500	84 억	182390	N	N	N	N
51	20231122	150504	57	100.00	KOSDAQ	화학	N	N	N	N	N	3125	-55	5	-1.73	94216980	30165	76.52	3175	3175	3070	4130	2230	3180	3123.39	1.08	974	3243	3211	3163	3131	3083	3227	3147	85	950	500	2280	5	1	16941974	529	7.09	0.51	12	0.18	441.00	6078.00	4195	20221215	-25.51	2630	20231020	18.82	3665	-14.73	20230208	2630	18.82	20231020	4195	-25.51	20221215	2630	18.82	20231020	0.75	N	045060	500	84 억	182390	N	N	N	N
52	20231122	140457	57	100.00	KOSDAQ	화학	N	N	N	N	N	3165	-15	5	-0.47	90617650	29019	73.61	3175	3175	3070	4130	2230	3180	3122.70	1.08	984	3243	3211	3163	3131	3083	3227	3147	85	950	500	2280	5	1	16941974	536	7.18	0.52	12	0.17	441.00	6078.00	4195	20221215	-24.55	2630	20231020	20.34	3665	-13.64	20230208	2630	20.34	20231020	4195	-24.55	20221215	2630	20.34	20231020	0.75	N	045060	500	84 억	182390	N	N	N	N
53	20231122	130514	57	100.00	KOSDAQ	화학	N	N	N	N	N	3110	-70	5	-2.20	84719265	27126	68.81	3175	3175	3070	4130	2230	3180	3123.18	1.08	1450	3243	3211	3163	3131	3083	3227	3147	85	950	500	2280	5	1	16941974	527	7.05	0.51	12	0.16	441.00	6078.00	4195	20221215	-25.86	2630	20231020	18.25	3665	-15.14	20230208	2630	18.25	20231020	4195	-25.86	20221215	2630	18.25	20231020	0.75	N	045060	500	84 억	182390	N	N	N	N
54	20231122	120516	57	100.00	KOSDAQ	화학	N	N	N	N	N	3095	-85	5	-2.67	84073670	26918	68.29	3175	3175	3070	4130	2230	3180	3123.33	1.08	1487	3243	3211	3163	3131	3083	3227	3147	85	950	500	2280	5	1	16941974	524	7.02	0.51	12	0.16	441.00	6078.00	4195	20221215	-26.22	2630	20231020	17.68	3665	-15.55	20230208	2630	17.68	20231020	4195	-26.22	20221215	2630	17.68	20231020	0.75	N	045060	500	84 억	182390	N	N	N	N
55	20231122	110537	57	100.00	KOSDAQ	화학	N	N	N	N	N	3125	-55	5	-1.73	59449280	18952	48.08	3175	3175	3105	4130	2230	3180	3136.83	1.08	99	3243	3211	3163	3131	3083	3227	3147	85	950	500	2280	5	1	16941974	529	7.09	0.51	12	0.11	441.00	6078.00	4195	20221215	-25.51	2630	20231020	18.82	3665	-14.73	20230208	2630	18.82	20231020	4195	-25.51	20221215	2630	18.82	20231020	0.75	N	045060	500	84 억	182390	N	N	N	N
56	20231122	100523	57	100.00	KOSDAQ	화학	N	N	N	N	N	3120	-60	5	-1.89	38068890	12103	30.70	3175	3175	3105	4130	2230	3180	3145.41	1.08	35	3243	3211	3163	3131	3083	3227	3147	85	950	500	2280	5	1	16941974	529	7.07	0.51	12	0.07	441.00	6078.00	4195	20221215	-25.63	2630	20231020	18.63	3665	-14.87	20230208	2630	18.63	20231020	4195	-25.63	20221215	2630	18.63	20231020	0.75	N	045060	500	84 억	182390	N	N	N	N
57	20231122	090458	57	100.00	KOSDAQ	화학	N	N	N	N	N	3160	-20	5	-0.63	5208425	1644	4.17	3175	3175	3160	4130	2230	3180	3168.14	1.08	-48	3243	3211	3163	3131	3083	3227	3147	85	950	500	2280	5	1	16941974	535	7.17	0.52	12	0.01	441.00	6078.00	4195	20221215	-24.67	2630	20231020	20.15	3665	-13.78	20230208	2630	20.15	20231020	4195	-24.67	20221215	2630	20.15	20231020	0.75	N	045060	500	84 억	182390	N	N	N	N
58	20231121	160500	57	100.00	KOSDAQ	화학	N	N	N	N	N	3180	70	2	2.25	124872245	39419	122.56	3140	3195	3115	4040	2180	3110	3167.82	1.07	477	3170	3140	3115	3085	3060	3155	3100	85	930	500	2230	5	1	16941974	539	7.21	0.52	12	0.23	441.00	6078.00	4195	20221215	-24.20	2630	20231020	20.91	3665	-13.23	20230208	2630	20.91	20231020	4195	-24.20	20221215	2630	20.91	20231020	0.80	N	045060	500	84 억	181868	N	N	N	N
59	20231121	150501	57	100.00	KOSDAQ	화학	N	N	N	N	N	3180	70	2	2.25	122285790	38607	120.03	3140	3195	3115	4040	2180	3110	3167.45	1.07	560	3170	3140	3115	3085	3060	3155	3100	85	930	500	2230	5	1	16941974	539	7.21	0.52	12	0.23	441.00	6078.00	4195	20221215	-24.20	2630	20231020	20.91	3665	-13.23	20230208	2630	20.91	20231020	4195	-24.20	20221215	2630	20.91	20231020	0.80	N	045060	500	84 억	181868	N	N	N	N
60	20231121	140455	57	100.00	KOSDAQ	화학	N	N	N	N	N	3190	80	2	2.57	108380570	34244	106.47	3140	3195	3115	4040	2180	3110	3164.95	1.07	847	3170	3140	3115	3085	3060	3155	3100	85	930	500	2230	5	1	16941974	540	7.23	0.52	12	0.20	441.00	6078.00	4195	20221215	-23.96	2630	20231020	21.29	3665	-12.96	20230208	2630	21.29	20231020	4195	-23.96	20221215	2630	21.29	20231020	0.80	N	045060	500	84 억	181868	N	N	N	N
61	20231121	130454	57	100.00	KOSDAQ	화학	N	N	N	N	N	3190	80	2	2.57	96008675	30357	94.38	3140	3195	3115	4040	2180	3110	3162.65	1.07	1204	3170	3140	3115	3085	3060	3155	3100	85	930	500	2230	5	1	16941974	540	7.23	0.52	12	0.18	441.00	6078.00	4195	20221215	-23.96	2630	20231020	21.29	3665	-12.96	20230208	2630	21.29	20231020	4195	-23.96	20221215	2630	21.29	20231020	0.80	N	045060	500	84 억	181868	N	N	N	N
62	20231121	120453	57	100.00	KOSDAQ	화학	N	N	N	N	N	3145	35	2	1.13	38684260	12321	38.31	3140	3160	3115	4040	2180	3110	3139.70	1.07	1213	3170	3140	3115	3085	3060	3155	3100	85	930	500	2230	5	1	16941974	533	7.13	0.52	12	0.07	441.00	6078.00	4195	20221215	-25.03	2630	20231020	19.58	3665	-14.19	20230208	2630	19.58	20231020	4195	-25.03	20221215	2630	19.58	20231020	0.80	N	045060	500	84 억	181868	N	N	N	N
63	20231121	110452	57	100.00	KOSDAQ	화학	N	N	N	N	N	3140	30	2	0.96	29886205	9515	29.58	3140	3160	3115	4040	2180	3110	3140.96	1.07	784	3170	3140	3115	3085	3060	3155	3100	85	930	500	2230	5	1	16941974	532	7.12	0.52	12	0.06	441.00	6078.00	4195	20221215	-25.15	2630	20231020	19.39	3665	-14.32	20230208	2630	19.39	20231020	4195	-25.15	20221215	2630	19.39	20231020	0.80	N	045060	500	84 억	181868	N	N	N	N
64	20231121	100442	57	100.00	KOSDAQ	화학	N	N	N	N	N	3130	20	2	0.64	16735100	5334	16.58	3140	3150	3115	4040	2180	3110	3137.44	1.07	237	3170	3140	3115	3085	3060	3155	3100	85	930	500	2230	5	1	16941974	530	7.10	0.51	12	0.03	441.00	6078.00	4195	20221215	-25.39	2630	20231020	19.01	3665	-14.60	20230208	2630	19.01	20231020	4195	-25.39	20221215	2630	19.01	20231020	0.80	N	045060	500	84 억	181868	N	N	N	N
65	20231121	090447	57	100.00	KOSDAQ	화학	N	N	N	N	N	3140	30	2	0.96	3642400	1160	3.61	3140	3140	3140	4040	2180	3110	3140.00	1.07	-1	3170	3140	3115	3085	3060	3155	3100	85	930	500	2230	5	1	16941974	532	7.12	0.52	12	0.01	441.00	6078.00	4195	20221215	-25.15	2630	20231020	19.39	3665	-14.32	20230208	2630	19.39	20231020	4195	-25.15	20221215	2630	19.39	20231020	0.80	N	045060	500	84 억	181868	N	N	N	N
66	20231120	160451	57	100.00	KOSDAQ	화학	N	N	N	N	N	3110	20	2	0.65	100567195	32164	98.40	3100	3145	3090	4015	2165	3090	3126.71	1.06	2647	3173	3131	3088	3046	3003	3152	3067	85	925	500	2220	5	1	16941974	527	7.05	0.51	12	0.19	441.00	6078.00	4195	20221215	-25.86	2630	20231020	18.25	3665	-15.14	20230208	2630	18.25	20231020	4195	-25.86	20221215	2630	18.25	20231020	0.82	N	045060	500	84 억	179991	N	N	N	N
67	20231120	150454	57	100.00	KOSDAQ	화학	N	N	N	N	N	3120	30	2	0.97	97501130	31179	95.39	3100	3145	3090	4015	2165	3090	3127.14	1.06	2521	3173	3131	3088	3046	3003	3152	3067	85	925	500	2220	5	1	16941974	529	7.07	0.51	12	0.18	441.00	6078.00	4195	20221215	-25.63	2630	20231020	18.63	3665	-14.87	20230208	2630	18.63	20231020	4195	-25.63	20221215	2630	18.63	20231020	0.82	N	045060	500	84 억	179991	N	N	N	N
68	20231120	140453	57	100.00	KOSDAQ	화학	N	N	N	N	N	3120	30	2	0.97	90291920	28872	88.33	3100	3145	3090	4015	2165	3090	3127.32	1.06	2328	3173	3131	3088	3046	3003	3152	3067	85	925	500	2220	5	1	16941974	529	7.07	0.51	12	0.17	441.00	6078.00	4195	20221215	-25.63	2630	20231020	18.63	3665	-14.87	20230208	2630	18.63	20231020	4195	-25.63	20221215	2630	18.63	20231020	0.82	N	045060	500	84 억	179991	N	N	N	N
69	20231120	130450	57	100.00	KOSDAQ	화학	N	N	N	N	N	3135	45	2	1.46	78670565	25153	76.95	3100	3145	3090	4015	2165	3090	3127.68	1.06	1862	3173	3131	3088	3046	3003	3152	3067	85	925	500	2220	5	1	16941974	531	7.11	0.52	12	0.15	441.00	6078.00	4195	20221215	-25.27	2630	20231020	19.20	3665	-14.46	20230208	2630	19.20	20231020	4195	-25.27	20221215	2630	19.20	20231020	0.82	N	045060	500	84 억	179991	N	N	N	N
70	20231120	120450	57	100.00	KOSDAQ	화학	N	N	N	N	N	3110	20	2	0.65	68132035	21782	66.64	3100	3145	3090	4015	2165	3090	3127.91	1.06	1805	3173	3131	3088	3046	3003	3152	3067	85	925	500	2220	5	1	16941974	527	7.05	0.51	12	0.13	441.00	6078.00	4195	20221215	-25.86	2630	20231020	18.25	3665	-15.14	20230208	2630	18.25	20231020	4195	-25.86	20221215	2630	18.25	20231020	0.82	N	045060	500	84 억	179991	N	N	N	N
71	20231120	110450	57	100.00	KOSDAQ	화학	N	N	N	N	N	3135	45	2	1.46	57350200	18335	56.09	3100	3145	3090	4015	2165	3090	3127.91	1.06	1580	3173	3131	3088	3046	3003	3152	3067	85	925	500	2220	5	1	16941974	531	7.11	0.52	12	0.11	441.00	6078.00	4195	20221215	-25.27	2630	20231020	19.20	3665	-14.46	20230208	2630	19.20	20231020	4195	-25.27	20221215	2630	19.20	20231020	0.82	N	045060	500	84 억	179991	N	N	N	N
72	20231120	100449	57	100.00	KOSDAQ	화학	N	N	N	N	N	3135	45	2	1.46	40289520	12893	39.45	3100	3140	3090	4015	2165	3090	3124.91	1.06	1335	3173	3131	3088	3046	3003	3152	3067	85	925	500	2220	5	1	16941974	531	7.11	0.52	12	0.08	441.00	6078.00	4195	20221215	-25.27	2630	20231020	19.20	3665	-14.46	20230208	2630	19.20	20231020	4195	-25.27	20221215	2630	19.20	20231020	0.82	N	045060	500	84 억	179991	N	N	N	N
73	20231120	090453	57	100.00	KOSDAQ	화학	N	N	N	N	N	3090	0	3	0.00	3520030	1138	3.48	3100	3100	3090	4015	2165	3090	3093.17	1.06	-14	3173	3131	3088	3046	3003	3152	3067	85	925	500	2220	5	1	16941974	524	7.01	0.51	12	0.01	441.00	6078.00	4195	20221215	-26.34	2630	20231020	17.49	3665	-15.69	20230208	2630	17.49	20231020	4195	-26.34	20221215	2630	17.49	20231020	0.82	N	045060	500	84 억	179991	N	N	N	N
74	20231117	160501	57	100.00	KOSDAQ	화학	N	N	N	N	N	3090	20	2	0.65	101040345	32684	47.02	3070	3130	3045	3990	2150	3070	3091.43	1.06	-46	3140	3105	3055	3020	2970	3122	3037	85	920	500	2210	5	1	16941974	524	7.01	0.51	12	0.19	441.00	6078.00	4195	20221215	-26.34	2630	20231020	17.49	3665	-15.69	20230208	2630	17.49	20231020	4195	-26.34	20221215	2630	17.49	20231020	0.84	N	045060	500	84 억	179916	N	N	N	N
75	20231117	150504	57	100.00	KOSDAQ	화학	N	N	N	N	N	3085	15	2	0.49	93860890	30360	43.67	3070	3130	3045	3990	2150	3070	3091.60	1.06	60	3140	3105	3055	3020	2970	3122	3037	85	920	500	2210	5	1	16941974	523	7.00	0.51	12	0.18	441.00	6078.00	4195	20221215	-26.46	2630	20231020	17.30	3665	-15.83	20230208	2630	17.30	20231020	4195	-26.46	20221215	2630	17.30	20231020	0.84	N	045060	500	84 억	179916	N	N	N	N
76	20231117	140503	57	100.00	KOSDAQ	화학	N	N	N	N	N	3085	15	2	0.49	91378135	29556	42.52	3070	3130	3045	3990	2150	3070	3091.69	1.06	59	3140	3105	3055	3020	2970	3122	3037	85	920	500	2210	5	1	16941974	523	7.00	0.51	12	0.17	441.00	6078.00	4195	20221215	-26.46	2630	20231020	17.30	3665	-15.83	20230208	2630	17.30	20231020	4195	-26.46	20221215	2630	17.30	20231020	0.84	N	045060	500	84 억	179916	N	N	N	N
77	20231117	130501	57	100.00	KOSDAQ	화학	N	N	N	N	N	3100	30	2	0.98	52573055	17049	24.52	3070	3130	3045	3990	2150	3070	3083.64	1.06	-86	3140	3105	3055	3020	2970	3122	3037	85	920	500	2210	5	1	16941974	525	7.03	0.51	12	0.10	441.00	6078.00	4195	20221215	-26.10	2630	20231020	17.87	3665	-15.42	20230208	2630	17.87	20231020	4195	-26.10	20221215	2630	17.87	20231020	0.84	N	045060	500	84 억	179916	N	N	N	N
78	20231117	120502	57	100.00	KOSDAQ	화학	N	N	N	N	N	3095	25	2	0.81	47279060	15340	22.07	3070	3130	3045	3990	2150	3070	3082.08	1.06	-332	3140	3105	3055	3020	2970	3122	3037	85	920	500	2210	5	1	16941974	524	7.02	0.51	12	0.09	441.00	6078.00	4195	20221215	-26.22	2630	20231020	17.68	3665	-15.55	20230208	2630	17.68	20231020	4195	-26.22	20221215	2630	17.68	20231020	0.84	N	045060	500	84 억	179916	N	N	N	N
79	20231117	110504	57	100.00	KOSDAQ	화학	N	N	N	N	N	3070	0	3	0.00	43845340	14229	20.47	3070	3130	3045	3990	2150	3070	3081.41	1.06	-117	3140	3105	3055	3020	2970	3122	3037	85	920	500	2210	5	1	16941974	520	6.96	0.51	12	0.08	441.00	6078.00	4195	20221215	-26.82	2630	20231020	16.73	3665	-16.23	20230208	2630	16.73	20231020	4195	-26.82	20221215	2630	16.73	20231020	0.84	N	045060	500	84 억	179916	N	N	N	N
80	20231117	100502	57	100.00	KOSDAQ	화학	N	N	N	N	N	3065	-5	5	-0.16	39731545	12889	18.54	3070	3130	3045	3990	2150	3070	3082.59	1.06	-169	3140	3105	3055	3020	2970	3122	3037	85	920	500	2210	5	1	16941974	519	6.95	0.50	12	0.08	441.00	6078.00	4195	20221215	-26.94	2630	20231020	16.54	3665	-16.37	20230208	2630	16.54	20231020	4195	-26.94	20221215	2630	16.54	20231020	0.84	N	045060	500	84 억	179916	N	N	N	N
81	20231117	090503	57	100.00	KOSDAQ	화학	N	N	N	N	N	3070	0	3	0.00	2529680	824	1.19	3070	3070	3070	3990	2150	3070	3070.00	1.06	-62	3140	3105	3055	3020	2970	3122	3037	85	920	500	2210	5	1	16941974	520	6.96	0.51	12	0.00	441.00	6078.00	4195	20221215	-26.82	2630	20231020	16.73	3665	-16.23	20230208	2630	16.73	20231020	4195	-26.82	20221215	2630	16.73	20231020	0.84	N	045060	500	84 억	179916	N	N	N	N
82	20231116	160500	57	100.00	KOSDAQ	화학	N	N	N	N	N	3085	95	2	3.18	202343605	66035	158.53	3055	3090	3005	3885	2095	2990	3064.19	1.06	166	3040	3015	2970	2945	2900	3027	2957	85	895	500	2150	5	1	16941974	523	7.00	0.51	12	0.39	441.00	6078.00	4195	20221215	-26.46	2630	20231020	17.30	3665	-15.83	20230208	2630	17.30	20231020	4195	-26.46	20221215	2630	17.30	20231020	0.84	N	045060	500	84 억	178749	N	N	N	N
83	20231116	150459	57	100.00	KOSDAQ	화학	N	N	N	N	N	3080	90	2	3.01	191462175	62502	150.05	3055	3090	3005	3885	2095	2990	3063.30	1.06	166	3040	3015	2970	2945	2900	3027	2957	85	895	500	2150	5	1	16941974	522	6.98	0.51	12	0.37	441.00	6078.00	4195	20221215	-26.58	2630	20231020	17.11	3665	-15.96	20230208	2630	17.11	20231020	4195	-26.58	20221215	2630	17.11	20231020	0.84	N	045060	500	84 억	178749	N	N	N	N
84	20231116	140448	57	100.00	KOSDAQ	화학	N	N	N	N	N	3075	85	2	2.84	168267845	54958	131.94	3055	3090	3005	3885	2095	2990	3061.75	1.06	-75	3040	3015	2970	2945	2900	3027	2957	85	895	500	2150	5	1	16941974	521	6.97	0.51	12	0.32	441.00	6078.00	4195	20221215	-26.70	2630	20231020	16.92	3665	-16.10	20230208	2630	16.92	20231020	4195	-26.70	20221215	2630	16.92	20231020	0.84	N	045060	500	84 억	178749	N	N	N	N
85	20231116	130459	57	100.00	KOSDAQ	화학	N	N	N	N	N	3085	95	2	3.18	152787310	49929	119.87	3055	3090	3005	3885	2095	2990	3060.09	1.06	-536	3040	3015	2970	2945	2900	3027	2957	85	895	500	2150	5	1	16941974	523	7.00	0.51	12	0.29	441.00	6078.00	4195	20221215	-26.46	2630	20231020	17.30	3665	-15.83	20230208	2630	17.30	20231020	4195	-26.46	20221215	2630	17.30	20231020	0.84	N	045060	500	84 억	178749	N	N	N	N
86	20231116	120501	57	100.00	KOSDAQ	화학	N	N	N	N	N	3080	90	2	3.01	139970600	45756	109.85	3055	3090	3005	3885	2095	2990	3059.07	1.06	-756	3040	3015	2970	2945	2900	3027	2957	85	895	500	2150	5	1	16941974	522	6.98	0.51	12	0.27	441.00	6078.00	4195	20221215	-26.58	2630	20231020	17.11	3665	-15.96	20230208	2630	17.11	20231020	4195	-26.58	20221215	2630	17.11	20231020	0.84	N	045060	500	84 억	178749	N	N	N	N
87	20231116	110458	57	100.00	KOSDAQ	화학	N	N	N	N	N	3060	70	2	2.34	93009795	30476	73.16	3055	3070	3005	3885	2095	2990	3051.90	1.06	-792	3040	3015	2970	2945	2900	3027	2957	85	895	500	2150	5	1	16941974	518	6.94	0.50	12	0.18	441.00	6078.00	4195	20221215	-27.06	2630	20231020	16.35	3665	-16.51	20230208	2630	16.35	20231020	4195	-27.06	20221215	2630	16.35	20231020	0.84	N	045060	500	84 억	178749	N	N	N	N
88	20231116	100458	57	100.00	KOSDAQ	화학	N	N	N	N	N	3020	30	2	1.00	41156760	13478	32.36	3055	3065	3020	3885	2095	2990	3053.63	1.06	-441	3040	3015	2970	2945	2900	3027	2957	85	895	500	2150	5	1	16941974	512	6.85	0.50	12	0.08	441.00	6078.00	4195	20221215	-28.01	2630	20231020	14.83	3665	-17.60	20230208	2630	14.83	20231020	4195	-28.01	20221215	2630	14.83	20231020	0.84	N	045060	500	84 억	178749	N	N	N	N
89	20231116	090458	57	100.00	KOSDAQ	화학	N	N	N	N	N	2990	0	3	0.00	0	0	0.00	0	0	0	3885	2095	2990	0.00	1.06	0	3040	3015	2970	2945	2900	3027	2957	85	895	500	2150	5	1	16941974	507	6.78	0.49	12	0.00	441.00	6078.00	4195	20221215	-28.72	2630	20231020	13.69	3665	-18.42	20230208	2630	13.69	20231020	4195	-28.72	20221215	2630	13.69	20231020	0.84	N	045060	500	84 억	178749	N	N	N	N
90	20231115	160430	57	100.00	KOSDAQ	화학	N	N	N	N	N	2990	55	2	1.87	123555045	41649	195.12	2930	2995	2925	3815	2055	2935	2966.58	1.03	4466	3038	2986	2933	2881	2828	3012	2907	85	880	500	2110	5	1	16941974	507	6.78	0.49	12	0.25	441.00	6078.00	4195	20221215	-28.72	2630	20231020	13.69	3665	-18.42	20230208	2630	13.69	20231020	4195	-28.72	20221215	2630	13.69	20231020	0.85	N	045060	500	84 억	174349	N	N	N	N
91	20231115	150505	57	100.00	KOSDAQ	화학	N	N	N	N	N	2980	45	2	1.53	116523925	39299	184.11	2930	2990	2925	3815	2055	2935	2965.06	1.03	3668	3038	2986	2933	2881	2828	3012	2907	85	880	500	2110	5	1	16941974	505	6.76	0.49	12	0.23	441.00	6078.00	4195	20221215	-28.96	2630	20231020	13.31	3665	-18.69	20230208	2630	13.31	20231020	4195	-28.96	20221215	2630	13.31	20231020	0.85	N	045060	500	84 억	174349	N	N	N	N
92	20231115	140508	57	100.00	KOSDAQ	화학	N	N	N	N	N	2985	50	2	1.70	98470465	33249	155.77	2930	2990	2925	3815	2055	2935	2961.61	1.03	3439	3038	2986	2933	2881	2828	3012	2907	85	880	500	2110	5	1	16941974	506	6.77	0.49	12	0.20	441.00	6078.00	4195	20221215	-28.84	2630	20231020	13.50	3665	-18.55	20230208	2630	13.50	20231020	4195	-28.84	20221215	2630	13.50	20231020	0.85	N	045060	500	84 억	174349	N	N	N	N
93	20231115	130505	57	100.00	KOSDAQ	화학	N	N	N	N	N	2970	35	2	1.19	56110550	19011	89.07	2930	2990	2925	3815	2055	2935	2951.48	1.03	3074	3038	2986	2933	2881	2828	3012	2907	85	880	500	2110	5	1	16941974	503	6.73	0.49	12	0.11	441.00	6078.00	4195	20221215	-29.20	2630	20231020	12.93	3665	-18.96	20230208	2630	12.93	20231020	4195	-29.20	20221215	2630	12.93	20231020	0.85	N	045060	500	84 억	174349	N	N	N	N
94	20231115	120507	57	100.00	KOSDAQ	화학	N	N	N	N	N	2985	50	2	1.70	53538515	18146	85.01	2930	2990	2925	3815	2055	2935	2950.43	1.03	3064	3038	2986	2933	2881	2828	3012	2907	85	880	500	2110	5	1	16941974	506	6.77	0.49	12	0.11	441.00	6078.00	4195	20221215	-28.84	2630	20231020	13.50	3665	-18.55	20230208	2630	13.50	20231020	4195	-28.84	20221215	2630	13.50	20231020	0.85	N	045060	500	84 억	174349	N	N	N	N
95	20231115	110510	57	100.00	KOSDAQ	화학	N	N	N	N	N	2960	25	2	0.85	47034810	15960	74.77	2930	2990	2925	3815	2055	2935	2947.04	1.03	3052	3038	2986	2933	2881	2828	3012	2907	85	880	500	2110	5	1	16941974	501	6.71	0.49	12	0.09	441.00	6078.00	4195	20221215	-29.44	2630	20231020	12.55	3665	-19.24	20230208	2630	12.55	20231020	4195	-29.44	20221215	2630	12.55	20231020	0.85	N	045060	500	84 억	174349	N	N	N	N
96	20231115	100508	57	100.00	KOSDAQ	화학	N	N	N	N	N	2945	10	2	0.34	33763890	11494	53.85	2930	2955	2925	3815	2055	2935	2937.52	1.03	3171	3038	2986	2933	2881	2828	3012	2907	85	880	500	2110	5	1	16941974	499	6.68	0.48	12	0.07	441.00	6078.00	4195	20221215	-29.80	2630	20231020	11.98	3665	-19.65	20230208	2630	11.98	20231020	4195	-29.80	20221215	2630	11.98	20231020	0.85	N	045060	500	84 억	174349	N	N	N	N
97	20231115	090502	57	100.00	KOSDAQ	화학	N	N	N	N	N	2935	0	3	0.00	8685650	2964	13.89	2930	2935	2930	3815	2055	2935	2930.38	1.03	671	3038	2986	2933	2881	2828	3012	2907	85	880	500	2110	5	1	16941974	497	6.66	0.48	12	0.02	441.00	6078.00	4195	20221215	-30.04	2630	20231020	11.60	3665	-19.92	20230208	2630	11.60	20231020	4195	-30.04	20221215	2630	11.60	20231020	0.85	N	045060	500	84 억	174349	N	N	N	N
98	20231114	160458	57	100.00	KOSDAQ	화학	N	N	N	N	N	2935	45	2	1.56	62154105	21345	65.64	2880	2985	2880	3755	2025	2890	2911.88	1.02	1639	3023	2956	2908	2841	2793	2932	2817	85	865	500	2080	5	1	16941974	497	6.66	0.48	12	0.13	441.00	6078.00	4195	20221215	-30.04	2630	20231020	11.60	3665	-19.92	20230208	2630	11.60	20231020	4195	-30.04	20221215	2630	11.60	20231020	0.84	N	045060	500	84 억	172711	N	N	N	N
99	20231114	150458	57	100.00	KOSDAQ	화학	N	N	N	N	N	2920	30	2	1.04	59142280	20314	62.47	2880	2985	2880	3755	2025	2890	2911.40	1.02	1423	3023	2956	2908	2841	2793	2932	2817	85	865	500	2080	5	1	16941974	495	6.62	0.48	12	0.12	441.00	6078.00	4195	20221215	-30.39	2630	20231020	11.03	3665	-20.33	20230208	2630	11.03	20231020	4195	-30.39	20221215	2630	11.03	20231020	0.84	N	045060	500	84 억	172711	N	N	N	N
100	20231114	140458	57	100.00	KOSDAQ	화학	N	N	N	N	N	2935	45	2	1.56	53911245	18528	56.97	2880	2985	2880	3755	2025	2890	2909.72	1.02	1157	3023	2956	2908	2841	2793	2932	2817	85	865	500	2080	5	1	16941974	497	6.66	0.48	12	0.11	441.00	6078.00	4195	20221215	-30.04	2630	20231020	11.60	3665	-19.92	20230208	2630	11.60	20231020	4195	-30.04	20221215	2630	11.60	20231020	0.84	N	045060	500	84 억	172711	N	N	N	N
101	20231114	130500	57	100.00	KOSDAQ	화학	N	N	N	N	N	2890	0	3	0.00	23892585	8279	25.46	2880	2895	2880	3755	2025	2890	2885.93	1.02	1039	3023	2956	2908	2841	2793	2932	2817	85	865	500	2080	5	1	16941974	490	6.55	0.48	12	0.05	441.00	6078.00	4195	20221215	-31.11	2630	20231020	9.89	3665	-21.15	20230208	2630	9.89	20231020	4195	-31.11	20221215	2630	9.89	20231020	0.84	N	045060	500	84 억	172711	N	N	N	N
102	20231114	120500	57	100.00	KOSDAQ	화학	N	N	N	N	N	2890	0	3	0.00	22690340	7863	24.18	2880	2895	2880	3755	2025	2890	2885.71	1.02	911	3023	2956	2908	2841	2793	2932	2817	85	865	500	2080	5	1	16941974	490	6.55	0.48	12	0.05	441.00	6078.00	4195	20221215	-31.11	2630	20231020	9.89	3665	-21.15	20230208	2630	9.89	20231020	4195	-31.11	20221215	2630	9.89	20231020	0.84	N	045060	500	84 억	172711	N	N	N	N
103	20231114	110504	57	100.00	KOSDAQ	화학	N	N	N	N	N	2885	-5	5	-0.17	20541560	7117	21.88	2880	2895	2880	3755	2025	2890	2886.27	1.02	911	3023	2956	2908	2841	2793	2932	2817	85	865	500	2080	5	1	16941974	489	6.54	0.47	12	0.04	441.00	6078.00	4195	20221215	-31.23	2630	20231020	9.70	3665	-21.28	20230208	2630	9.70	20231020	4195	-31.23	20221215	2630	9.70	20231020	0.84	N	045060	500	84 억	172711	N	N	N	N
104	20231114	100500	57	100.00	KOSDAQ	화학	N	N	N	N	N	2890	0	3	0.00	17880830	6196	19.05	2880	2895	2880	3755	2025	2890	2885.87	1.02	760	3023	2956	2908	2841	2793	2932	2817	85	865	500	2080	5	1	16941974	490	6.55	0.48	12	0.04	441.00	6078.00	4195	20221215	-31.11	2630	20231020	9.89	3665	-21.15	20230208	2630	9.89	20231020	4195	-31.11	20221215	2630	9.89	20231020	0.84	N	045060	500	84 억	172711	N	N	N	N
105	20231114	090455	57	100.00	KOSDAQ	화학	N	N	N	N	N	2880	-10	5	-0.35	3556800	1235	3.80	2880	2880	2880	3755	2025	2890	2880.00	1.02	1	3023	2956	2908	2841	2793	2932	2817	85	865	500	2080	5	1	16941974	488	6.53	0.47	12	0.01	441.00	6078.00	4195	20221215	-31.35	2630	20231020	9.51	3665	-21.42	20230208	2630	9.51	20231020	4195	-31.35	20221215	2630	9.51	20231020	0.84	N	045060	500	84 억	172711	N	N	N	N
106	20231113	160452	57	100.00	KOSDAQ	화학	N	N	N	N	N	2890	-85	5	-2.86	91761740	31463	138.34	2975	2975	2860	3865	2085	2975	2916.40	1.02	1600	3041	3007	2966	2932	2891	3025	2950	85	890	500	2140	5	1	16941974	490	6.55	0.48	12	0.19	441.00	6078.00	4195	20221215	-31.11	2630	20231020	9.89	3665	-21.15	20230208	2630	9.89	20231020	4195	-31.11	20221215	2630	9.89	20231020	0.84	N	045060	500	84 억	172183	N	N	N	N
107	20231113	150451	57	100.00	KOSDAQ	화학	N	N	N	N	N	2900	-75	5	-2.52	88580680	30362	133.50	2975	2975	2860	3865	2085	2975	2917.38	1.02	1607	3041	3007	2966	2932	2891	3025	2950	85	890	500	2140	5	1	16941974	491	6.58	0.48	12	0.18	441.00	6078.00	4195	20221215	-30.87	2630	20231020	10.27	3665	-20.87	20230208	2630	10.27	20231020	4195	-30.87	20221215	2630	10.27	20231020	0.84	N	045060	500	84 억	172183	N	N	N	N
108	20231113	140450	57	100.00	KOSDAQ	화학	N	N	N	N	N	2910	-65	5	-2.18	40430560	13709	60.28	2975	2975	2900	3865	2085	2975	2949.09	1.02	740	3041	3007	2966	2932	2891	3025	2950	85	890	500	2140	5	1	16941974	493	6.60	0.48	12	0.08	441.00	6078.00	4195	20221215	-30.63	2630	20231020	10.65	3665	-20.60	20230208	2630	10.65	20231020	4195	-30.63	20221215	2630	10.65	20231020	0.84	N	045060	500	84 억	172183	N	N	N	N
109	20231113	130449	57	100.00	KOSDAQ	화학	N	N	N	N	N	2910	-65	5	-2.18	38500815	13047	57.37	2975	2975	2900	3865	2085	2975	2950.83	1.02	740	3041	3007	2966	2932	2891	3025	2950	85	890	500	2140	5	1	16941974	493	6.60	0.48	12	0.08	441.00	6078.00	4195	20221215	-30.63	2630	20231020	10.65	3665	-20.60	20230208	2630	10.65	20231020	4195	-30.63	20221215	2630	10.65	20231020	0.84	N	045060	500	84 억	172183	N	N	N	N
110	20231113	120450	57	100.00	KOSDAQ	화학	N	N	N	N	N	2910	-65	5	-2.18	34544060	11686	51.38	2975	2975	2905	3865	2085	2975	2955.93	1.02	724	3041	3007	2966	2932	2891	3025	2950	85	890	500	2140	5	1	16941974	493	6.60	0.48	12	0.07	441.00	6078.00	4195	20221215	-30.63	2630	20231020	10.65	3665	-20.60	20230208	2630	10.65	20231020	4195	-30.63	20221215	2630	10.65	20231020	0.84	N	045060	500	84 억	172183	N	N	N	N
111	20231113	110448	57	100.00	KOSDAQ	화학	N	N	N	N	N	2925	-50	5	-1.68	30755755	10387	45.67	2975	2975	2925	3865	2085	2975	2960.91	1.02	753	3041	3007	2966	2932	2891	3025	2950	85	890	500	2140	5	1	16941974	496	6.63	0.48	12	0.06	441.00	6078.00	4195	20221215	-30.27	2630	20231020	11.22	3665	-20.19	20230208	2630	11.22	20231020	4195	-30.27	20221215	2630	11.22	20231020	0.84	N	045060	500	84 억	172183	N	N	N	N
112	20231113	100447	57	100.00	KOSDAQ	화학	N	N	N	N	N	2965	-10	5	-0.34	17185735	5782	25.42	2975	2975	2965	3865	2085	2975	2972.26	1.02	784	3041	3007	2966	2932	2891	3025	2950	85	890	500	2140	5	1	16941974	502	6.72	0.49	12	0.03	441.00	6078.00	4195	20221215	-29.32	2630	20231020	12.74	3665	-19.10	20230208	2630	12.74	20231020	4195	-29.32	20221215	2630	12.74	20231020	0.84	N	045060	500	84 억	172183	N	N	N	N
113	20231113	090451	57	100.00	KOSDAQ	화학	N	N	N	N	N	2970	-5	5	-0.17	6606330	2223	9.77	2975	2975	2970	3865	2085	2975	2971.72	1.02	775	3041	3007	2966	2932	2891	3025	2950	85	890	500	2140	5	1	16941974	503	6.73	0.49	12	0.01	441.00	6078.00	4195	20221215	-29.20	2630	20231020	12.93	3665	-18.96	20230208	2630	12.93	20231020	4195	-29.20	20221215	2630	12.93	20231020	0.84	N	045060	500	84 억	172183	N	N	N	N
114	20231110	160508	57	100.00	KOSDAQ	화학	N	N	N	N	N	2975	40	2	1.36	67084060	22644	135.71	2935	3000	2925	3815	2055	2935	2962.55	1.02	50	2998	2966	2938	2906	2878	2952	2892	85	880	500	2110	5	1	16941974	504	6.75	0.49	12	0.13	441.00	6078.00	4195	20221215	-29.08	2630	20231020	13.12	3665	-18.83	20230208	2630	13.12	20231020	4195	-29.08	20221215	2630	13.12	20231020	0.84	N	045060	500	84 억	172466	N	N	N	N
115	20231110	150457	57	100.00	KOSDAQ	화학	N	N	N	N	N	2970	35	2	1.19	66233925	22358	134.00	2935	3000	2925	3815	2055	2935	2962.43	1.02	51	2998	2966	2938	2906	2878	2952	2892	85	880	500	2110	5	1	16941974	503	6.73	0.49	12	0.13	441.00	6078.00	4195	20221215	-29.20	2630	20231020	12.93	3665	-18.96	20230208	2630	12.93	20231020	4195	-29.20	20221215	2630	12.93	20231020	0.84	N	045060	500	84 억	172466	N	N	N	N
116	20231110	140454	57	100.00	KOSDAQ	화학	N	N	N	N	N	2960	25	2	0.85	61790615	20860	125.02	2935	3000	2925	3815	2055	2935	2962.16	1.02	248	2998	2966	2938	2906	2878	2952	2892	85	880	500	2110	5	1	16941974	501	6.71	0.49	12	0.12	441.00	6078.00	4195	20221215	-29.44	2630	20231020	12.55	3665	-19.24	20230208	2630	12.55	20231020	4195	-29.44	20221215	2630	12.55	20231020	0.84	N	045060	500	84 억	172466	N	N	N	N
117	20231110	130455	57	100.00	KOSDAQ	화학	N	N	N	N	N	2970	35	2	1.19	56407000	19044	114.14	2935	3000	2925	3815	2055	2935	2961.93	1.02	247	2998	2966	2938	2906	2878	2952	2892	85	880	500	2110	5	1	16941974	503	6.73	0.49	12	0.11	441.00	6078.00	4195	20221215	-29.20	2630	20231020	12.93	3665	-18.96	20230208	2630	12.93	20231020	4195	-29.20	20221215	2630	12.93	20231020	0.84	N	045060	500	84 억	172466	N	N	N	N
118	20231110	120455	57	100.00	KOSDAQ	화학	N	N	N	N	N	2970	35	2	1.19	51868305	17517	104.99	2935	3000	2925	3815	2055	2935	2961.03	1.02	249	2998	2966	2938	2906	2878	2952	2892	85	880	500	2110	5	1	16941974	503	6.73	0.49	12	0.10	441.00	6078.00	4195	20221215	-29.20	2630	20231020	12.93	3665	-18.96	20230208	2630	12.93	20231020	4195	-29.20	20221215	2630	12.93	20231020	0.84	N	045060	500	84 억	172466	N	N	N	N
119	20231110	110451	57	100.00	KOSDAQ	화학	N	N	N	N	N	2985	50	2	1.70	35507370	12012	71.99	2935	3000	2925	3815	2055	2935	2955.99	1.02	233	2998	2966	2938	2906	2878	2952	2892	85	880	500	2110	5	1	16941974	506	6.77	0.49	12	0.07	441.00	6078.00	4195	20221215	-28.84	2630	20231020	13.50	3665	-18.55	20230208	2630	13.50	20231020	4195	-28.84	20221215	2630	13.50	20231020	0.84	N	045060	500	84 억	172466	N	N	N	N
120	20231110	100454	57	100.00	KOSDAQ	화학	N	N	N	N	N	2945	10	2	0.34	10700420	3647	21.86	2935	2945	2925	3815	2055	2935	2934.03	1.02	-291	2998	2966	2938	2906	2878	2952	2892	85	880	500	2110	5	1	16941974	499	6.68	0.48	12	0.02	441.00	6078.00	4195	20221215	-29.80	2630	20231020	11.98	3665	-19.65	20230208	2630	11.98	20231020	4195	-29.80	20221215	2630	11.98	20231020	0.84	N	045060	500	84 억	172466	N	N	N	N
121	20231110	090445	57	100.00	KOSDAQ	화학	N	N	N	N	N	2935	0	3	0.00	2189510	746	4.47	2935	2935	2935	3815	2055	2935	2935.00	1.02	1	2998	2966	2938	2906	2878	2952	2892	85	880	500	2110	5	1	16941974	497	6.66	0.48	12	0.00	441.00	6078.00	4195	20221215	-30.04	2630	20231020	11.60	3665	-19.92	20230208	2630	11.60	20231020	4195	-30.04	20221215	2630	11.60	20231020	0.84	N	045060	500	84 억	172466	N	N	N	N
122	20231109	160441	57	100.00	KOSDAQ	화학	N	N	N	N	N	2935	10	2	0.34	48982105	16679	69.39	2955	2970	2910	3800	2050	2925	2936.75	1.01	531	2968	2946	2908	2886	2848	2957	2897	85	875	500	2100	5	1	16941974	497	6.66	0.48	12	0.10	441.00	6078.00	4195	20221215	-30.04	2630	20231020	11.60	3665	-19.92	20230208	2630	11.60	20231020	4195	-30.04	20221215	2630	11.60	20231020	0.84	N	045060	500	84 억	171936	N	N	N	N
123	20231109	150443	57	100.00	KOSDAQ	화학	N	N	N	N	N	2925	0	3	0.00	43388930	14774	61.46	2955	2970	2910	3800	2050	2925	2936.84	1.01	472	2968	2946	2908	2886	2848	2957	2897	85	875	500	2100	5	1	16941974	496	6.63	0.48	12	0.09	441.00	6078.00	4195	20221215	-30.27	2630	20231020	11.22	3665	-20.19	20230208	2630	11.22	20231020	4195	-30.27	20221215	2630	11.22	20231020	0.84	N	045060	500	84 억	171936	N	N	N	N
124	20231109	140442	57	100.00	KOSDAQ	화학	N	N	N	N	N	2925	0	3	0.00	39427295	13420	55.83	2955	2970	2910	3800	2050	2925	2937.95	1.01	448	2968	2946	2908	2886	2848	2957	2897	85	875	500	2100	5	1	16941974	496	6.63	0.48	12	0.08	441.00	6078.00	4195	20221215	-30.27	2630	20231020	11.22	3665	-20.19	20230208	2630	11.22	20231020	4195	-30.27	20221215	2630	11.22	20231020	0.84	N	045060	500	84 억	171936	N	N	N	N
125	20231109	130443	57	100.00	KOSDAQ	화학	N	N	N	N	N	2930	5	2	0.17	36146575	12299	51.16	2955	2970	2910	3800	2050	2925	2938.98	1.01	339	2968	2946	2908	2886	2848	2957	2897	85	875	500	2100	5	1	16941974	496	6.64	0.48	12	0.07	441.00	6078.00	4195	20221215	-30.15	2630	20231020	11.41	3665	-20.05	20230208	2630	11.41	20231020	4195	-30.15	20221215	2630	11.41	20231020	0.84	N	045060	500	84 억	171936	N	N	N	N
126	20231109	120445	57	100.00	KOSDAQ	화학	N	N	N	N	N	2945	20	2	0.68	26539635	9015	37.50	2955	2970	2910	3800	2050	2925	2943.94	1.01	-66	2968	2946	2908	2886	2848	2957	2897	85	875	500	2100	5	1	16941974	499	6.68	0.48	12	0.05	441.00	6078.00	4195	20221215	-29.80	2630	20231020	11.98	3665	-19.65	20230208	2630	11.98	20231020	4195	-29.80	20221215	2630	11.98	20231020	0.84	N	045060	500	84 억	171936	N	N	N	N
127	20231109	110444	57	100.00	KOSDAQ	화학	N	N	N	N	N	2945	20	2	0.68	17037995	5805	24.15	2955	2955	2910	3800	2050	2925	2935.06	1.01	-106	2968	2946	2908	2886	2848	2957	2897	85	875	500	2100	5	1	16941974	499	6.68	0.48	12	0.03	441.00	6078.00	4195	20221215	-29.80	2630	20231020	11.98	3665	-19.65	20230208	2630	11.98	20231020	4195	-29.80	20221215	2630	11.98	20231020	0.84	N	045060	500	84 억	171936	N	N	N	N
128	20231109	100440	57	100.00	KOSDAQ	화학	N	N	N	N	N	2925	0	3	0.00	9497135	3244	13.50	2955	2955	2910	3800	2050	2925	2927.60	1.01	21	2968	2946	2908	2886	2848	2957	2897	85	875	500	2100	5	1	16941974	496	6.63	0.48	12	0.02	441.00	6078.00	4195	20221215	-30.27	2630	20231020	11.22	3665	-20.19	20230208	2630	11.22	20231020	4195	-30.27	20221215	2630	11.22	20231020	0.84	N	045060	500	84 억	171936	N	N	N	N
129	20231109	090441	57	100.00	KOSDAQ	화학	N	N	N	N	N	2925	0	3	0.00	2504955	853	3.55	2955	2955	2925	3800	2050	2925	2936.64	1.01	1	2968	2946	2908	2886	2848	2957	2897	85	875	500	2100	5	1	16941974	496	6.63	0.48	12	0.01	441.00	6078.00	4195	20221215	-30.27	2630	20231020	11.22	3665	-20.19	20230208	2630	11.22	20231020	4195	-30.27	20221215	2630	11.22	20231020	0.84	N	045060	500	84 억	171936	N	N	N	N
130	20231108	160438	57	100.00	KOSDAQ	화학	N	N	N	N	N	2925	55	2	1.92	70002565	24038	53.48	2870	2930	2870	3730	2010	2870	2912.16	1.00	1817	3060	2965	2860	2765	2660	2912	2712	85	860	500	2060	5	1	16941974	496	6.63	0.48	12	0.14	441.00	6078.00	4195	20221215	-30.27	2630	20231020	11.22	3665	-20.19	20230208	2630	11.22	20231020	4195	-30.27	20221215	2630	11.22	20231020	0.85	N	045060	500	84 억	170081	N	N	N	N
131	20231108	150441	57	100.00	KOSDAQ	화학	N	N	N	N	N	2890	20	2	0.70	64959640	22301	49.61	2870	2930	2870	3730	2010	2870	2912.86	1.00	1518	3060	2965	2860	2765	2660	2912	2712	85	860	500	2060	5	1	16941974	490	6.55	0.48	12	0.13	441.00	6078.00	4195	20221215	-31.11	2630	20231020	9.89	3665	-21.15	20230208	2630	9.89	20231020	4195	-31.11	20221215	2630	9.89	20231020	0.85	N	045060	500	84 억	170081	N	N	N	N
132	20231108	140439	57	100.00	KOSDAQ	화학	N	N	N	N	N	2915	45	2	1.57	54140145	18567	41.31	2870	2930	2870	3730	2010	2870	2915.93	1.00	1531	3060	2965	2860	2765	2660	2912	2712	85	860	500	2060	5	1	16941974	494	6.61	0.48	12	0.11	441.00	6078.00	4195	20221215	-30.51	2630	20231020	10.84	3665	-20.46	20230208	2630	10.84	20231020	4195	-30.51	20221215	2630	10.84	20231020	0.85	N	045060	500	84 억	170081	N	N	N	N
133	20231108	130441	57	100.00	KOSDAQ	화학	N	N	N	N	N	2915	45	2	1.57	48892840	16765	37.30	2870	2930	2870	3730	2010	2870	2916.36	1.00	1419	3060	2965	2860	2765	2660	2912	2712	85	860	500	2060	5	1	16941974	494	6.61	0.48	12	0.10	441.00	6078.00	4195	20221215	-30.51	2630	20231020	10.84	3665	-20.46	20230208	2630	10.84	20231020	4195	-30.51	20221215	2630	10.84	20231020	0.85	N	045060	500	84 억	170081	N	N	N	N
134	20231108	120442	57	100.00	KOSDAQ	화학	N	N	N	N	N	2925	55	2	1.92	34701735	11902	26.48	2870	2930	2870	3730	2010	2870	2915.62	1.00	1350	3060	2965	2860	2765	2660	2912	2712	85	860	500	2060	5	1	16941974	496	6.63	0.48	12	0.07	441.00	6078.00	4195	20221215	-30.27	2630	20231020	11.22	3665	-20.19	20230208	2630	11.22	20231020	4195	-30.27	20221215	2630	11.22	20231020	0.85	N	045060	500	84 억	170081	N	N	N	N
135	20231108	110438	57	100.00	KOSDAQ	화학	N	N	N	N	N	2910	40	2	1.39	24924840	8549	19.02	2870	2930	2870	3730	2010	2870	2915.53	1.00	1221	3060	2965	2860	2765	2660	2912	2712	85	860	500	2060	5	1	16941974	493	6.60	0.48	12	0.05	441.00	6078.00	4195	20221215	-30.63	2630	20231020	10.65	3665	-20.60	20230208	2630	10.65	20231020	4195	-30.63	20221215	2630	10.65	20231020	0.85	N	045060	500	84 억	170081	N	N	N	N
136	20231108	100439	57	100.00	KOSDAQ	화학	N	N	N	N	N	2915	45	2	1.57	11582510	3978	8.85	2870	2930	2870	3730	2010	2870	2911.64	1.00	1152	3060	2965	2860	2765	2660	2912	2712	85	860	500	2060	5	1	16941974	494	6.61	0.48	12	0.02	441.00	6078.00	4195	20221215	-30.51	2630	20231020	10.84	3665	-20.46	20230208	2630	10.84	20231020	4195	-30.51	20221215	2630	10.84	20231020	0.85	N	045060	500	84 억	170081	N	N	N	N
137	20231108	090438	57	100.00	KOSDAQ	화학	N	N	N	N	N	2905	35	2	1.22	707990	244	0.54	2870	2905	2870	3730	2010	2870	2901.60	1.00	128	3060	2965	2860	2765	2660	2912	2712	85	860	500	2060	5	1	16941974	492	6.59	0.48	12	0.00	441.00	6078.00	4195	20221215	-30.75	2630	20231020	10.46	3665	-20.74	20230208	2630	10.46	20231020	4195	-30.75	20221215	2630	10.46	20231020	0.85	N	045060	500	84 억	170081	N	N	N	N
138	20231107	160440	57	100.00	KOSDAQ	화학	N	N	N	N	N	2870	-90	5	-3.04	129366945	44925	192.10	2955	2955	2755	3845	2075	2960	2879.62	0.99	3141	3006	2982	2941	2917	2876	2995	2930	85	885	500	2130	5	1	16941974	486	6.51	0.47	12	0.27	441.00	6078.00	4195	20221215	-31.59	2630	20231020	9.13	3665	-21.69	20230208	2630	9.13	20231020	4195	-31.59	20221215	2630	9.13	20231020	0.86	N	045060	500	84 억	166999	N	N	N	N
139	20231107	150440	57	100.00	KOSDAQ	화학	N	N	N	N	N	2880	-80	5	-2.70	125429845	43553	186.24	2955	2955	2755	3845	2075	2960	2879.94	0.99	2919	3006	2982	2941	2917	2876	2995	2930	85	885	500	2130	5	1	16941974	488	6.53	0.47	12	0.26	441.00	6078.00	4195	20221215	-31.35	2630	20231020	9.51	3665	-21.42	20230208	2630	9.51	20231020	4195	-31.35	20221215	2630	9.51	20231020	0.86	N	045060	500	84 억	166999	N	N	N	N
140	20231107	140442	57	100.00	KOSDAQ	화학	N	N	N	N	N	2880	-80	5	-2.70	119709330	41569	177.75	2955	2955	2755	3845	2075	2960	2879.77	0.99	2484	3006	2982	2941	2917	2876	2995	2930	85	885	500	2130	5	1	16941974	488	6.53	0.47	12	0.25	441.00	6078.00	4195	20221215	-31.35	2630	20231020	9.51	3665	-21.42	20230208	2630	9.51	20231020	4195	-31.35	20221215	2630	9.51	20231020	0.86	N	045060	500	84 억	166999	N	N	N	N
141	20231107	130441	57	100.00	KOSDAQ	화학	N	N	N	N	N	2880	-80	5	-2.70	116567555	40478	173.09	2955	2955	2755	3845	2075	2960	2879.78	0.99	2360	3006	2982	2941	2917	2876	2995	2930	85	885	500	2130	5	1	16941974	488	6.53	0.47	12	0.24	441.00	6078.00	4195	20221215	-31.35	2630	20231020	9.51	3665	-21.42	20230208	2630	9.51	20231020	4195	-31.35	20221215	2630	9.51	20231020	0.86	N	045060	500	84 억	166999	N	N	N	N
142	20231107	120437	57	100.00	KOSDAQ	화학	N	N	N	N	N	2855	-105	5	-3.55	107336620	37272	159.38	2955	2955	2755	3845	2075	2960	2879.82	0.99	2565	3006	2982	2941	2917	2876	2995	2930	85	885	500	2130	5	1	16941974	484	6.47	0.47	12	0.22	441.00	6078.00	4195	20221215	-31.94	2630	20231020	8.56	3665	-22.10	20230208	2630	8.56	20231020	4195	-31.94	20221215	2630	8.56	20231020	0.86	N	045060	500	84 억	166999	N	N	N	N
143	20231107	110439	57	100.00	KOSDAQ	화학	N	N	N	N	N	2880	-80	5	-2.70	76037545	26353	112.69	2955	2955	2755	3845	2075	2960	2885.35	0.99	2764	3006	2982	2941	2917	2876	2995	2930	85	885	500	2130	5	1	16941974	488	6.53	0.47	12	0.16	441.00	6078.00	4195	20221215	-31.35	2630	20231020	9.51	3665	-21.42	20230208	2630	9.51	20231020	4195	-31.35	20221215	2630	9.51	20231020	0.86	N	045060	500	84 억	166999	N	N	N	N
144	20231107	100443	57	100.00	KOSDAQ	화학	N	N	N	N	N	2900	-60	5	-2.03	52212550	18087	77.34	2955	2955	2755	3845	2075	2960	2886.74	0.99	1645	3006	2982	2941	2917	2876	2995	2930	85	885	500	2130	5	1	16941974	491	6.58	0.48	12	0.11	441.00	6078.00	4195	20221215	-30.87	2630	20231020	10.27	3665	-20.87	20230208	2630	10.27	20231020	4195	-30.87	20221215	2630	10.27	20231020	0.86	N	045060	500	84 억	166999	N	N	N	N
145	20231107	090432	57	100.00	KOSDAQ	화학	N	N	N	N	N	2930	-30	5	-1.01	5891470	2000	8.55	2955	2955	2930	3845	2075	2960	2945.74	0.99	-696	3006	2982	2941	2917	2876	2995	2930	85	885	500	2130	5	1	16941974	496	6.64	0.48	12	0.01	441.00	6078.00	4195	20221215	-30.15	2630	20231020	11.41	3665	-20.05	20230208	2630	11.41	20231020	4195	-30.15	20221215	2630	11.41	20231020	0.86	N	045060	500	84 억	166999	N	N	N	N
146	20231106	160429	57	100.00	KOSDAQ	화학	N	N	N	N	N	2960	60	2	2.07	67230825	22886	103.45	2905	2965	2900	3770	2030	2900	2937.63	0.98	2063	2943	2921	2883	2861	2823	2932	2872	85	870	500	2080	5	1	16941974	501	6.71	0.49	12	0.14	441.00	6078.00	4195	20221215	-29.44	2630	20231020	12.55	3665	-19.24	20230208	2630	12.55	20231020	4195	-29.44	20221215	2630	12.55	20231020	0.92	N	045060	500	84 억	165495	N	N	N	N
147	20231106	150432	57	100.00	KOSDAQ	화학	N	N	N	N	N	2960	60	2	2.07	62759015	21374	96.61	2905	2965	2900	3770	2030	2900	2936.23	0.98	1761	2943	2921	2883	2861	2823	2932	2872	85	870	500	2080	5	1	16941974	501	6.71	0.49	12	0.13	441.00	6078.00	4195	20221215	-29.44	2630	20231020	12.55	3665	-19.24	20230208	2630	12.55	20231020	4195	-29.44	20221215	2630	12.55	20231020	0.92	N	045060	500	84 억	165495	N	N	N	N
148	20231106	140428	57	100.00	KOSDAQ	화학	N	N	N	N	N	2950	50	2	1.72	54928380	18725	84.64	2905	2965	2900	3770	2030	2900	2933.42	0.98	1655	2943	2921	2883	2861	2823	2932	2872	85	870	500	2080	5	1	16941974	500	6.69	0.49	12	0.11	441.00	6078.00	4195	20221215	-29.68	2630	20231020	12.17	3665	-19.51	20230208	2630	12.17	20231020	4195	-29.68	20221215	2630	12.17	20231020	0.92	N	045060	500	84 억	165495	N	N	N	N
149	20231106	130435	57	100.00	KOSDAQ	화학	N	N	N	N	N	2955	55	2	1.90	47956035	16365	73.97	2905	2960	2900	3770	2030	2900	2930.40	0.98	1491	2943	2921	2883	2861	2823	2932	2872	85	870	500	2080	5	1	16941974	501	6.70	0.49	12	0.10	441.00	6078.00	4195	20221215	-29.56	2630	20231020	12.36	3665	-19.37	20230208	2630	12.36	20231020	4195	-29.56	20221215	2630	12.36	20231020	0.92	N	045060	500	84 억	165495	N	N	N	N
150	20231106	120432	57	100.00	KOSDAQ	화학	N	N	N	N	N	2945	45	2	1.55	38525980	13166	59.51	2905	2950	2900	3770	2030	2900	2926.17	0.98	1326	2943	2921	2883	2861	2823	2932	2872	85	870	500	2080	5	1	16941974	499	6.68	0.48	12	0.08	441.00	6078.00	4195	20221215	-29.80	2630	20231020	11.98	3665	-19.65	20230208	2630	11.98	20231020	4195	-29.80	20221215	2630	11.98	20231020	0.92	N	045060	500	84 억	165495	N	N	N	N
151	20231106	110432	57	100.00	KOSDAQ	화학	N	N	N	N	N	2940	40	2	1.38	24313160	8325	37.63	2905	2950	2900	3770	2030	2900	2920.50	0.98	1173	2943	2921	2883	2861	2823	2932	2872	85	870	500	2080	5	1	16941974	498	6.67	0.48	12	0.05	441.00	6078.00	4195	20221215	-29.92	2630	20231020	11.79	3665	-19.78	20230208	2630	11.79	20231020	4195	-29.92	20221215	2630	11.79	20231020	0.92	N	045060	500	84 억	165495	N	N	N	N
152	20231106	100411	57	100.00	KOSDAQ	화학	N	N	N	N	N	2930	30	2	1.03	17676010	6065	27.41	2905	2930	2900	3770	2030	2900	2914.43	0.98	896	2943	2921	2883	2861	2823	2932	2872	85	870	500	2080	5	1	16941974	496	6.64	0.48	12	0.04	441.00	6078.00	4195	20221215	-30.15	2630	20231020	11.41	3665	-20.05	20230208	2630	11.41	20231020	4195	-30.15	20221215	2630	11.41	20231020	0.92	N	045060	500	84 억	165495	N	N	N	N
153	20231106	090432	57	100.00	KOSDAQ	화학	N	N	N	N	N	2900	0	3	0.00	3532150	1217	5.50	2905	2905	2900	3770	2030	2900	2902.34	0.98	70	2943	2921	2883	2861	2823	2932	2872	85	870	500	2080	5	1	16941974	491	6.58	0.48	12	0.01	441.00	6078.00	4195	20221215	-30.87	2630	20231020	10.27	3665	-20.87	20230208	2630	10.27	20231020	4195	-30.87	20221215	2630	10.27	20231020	0.92	N	045060	500	84 억	165495	N	N	N	N
154	20231103	160426	57	100.00	KOSDAQ	화학	N	N	N	N	N	2900	20	2	0.69	63751170	22122	43.96	2880	2905	2845	3740	2020	2880	2881.31	0.96	2090	2963	2921	2848	2806	2733	2942	2827	85	860	500	2070	5	1	16941974	491	6.58	0.48	12	0.13	441.00	6078.00	4195	20221215	-30.87	2630	20231020	10.27	3665	-20.87	20230208	2630	10.27	20231020	4195	-30.87	20221215	2630	10.27	20231020	0.89	N	045060	500	84 억	163407	N	N	N	N
155	20231103	150426	57	100.00	KOSDAQ	화학	N	N	N	N	N	2895	15	2	0.52	59570690	20680	41.10	2880	2905	2845	3740	2020	2880	2880.59	0.96	2657	2963	2921	2848	2806	2733	2942	2827	85	860	500	2070	5	1	16941974	490	6.56	0.48	12	0.12	441.00	6078.00	4195	20221215	-30.99	2630	20231020	10.08	3665	-21.01	20230208	2630	10.08	20231020	4195	-30.99	20221215	2630	10.08	20231020	0.89	N	045060	500	84 억	163407	N	N	N	N
156	20231103	140426	57	100.00	KOSDAQ	화학	N	N	N	N	N	2890	10	2	0.35	53610410	18621	37.01	2880	2905	2845	3740	2020	2880	2879.03	0.96	2022	2963	2921	2848	2806	2733	2942	2827	85	860	500	2070	5	1	16941974	490	6.55	0.48	12	0.11	441.00	6078.00	4195	20221215	-31.11	2630	20231020	9.89	3665	-21.15	20230208	2630	9.89	20231020	4195	-31.11	20221215	2630	9.89	20231020	0.89	N	045060	500	84 억	163407	N	N	N	N
157	20231103	130426	57	100.00	KOSDAQ	화학	N	N	N	N	N	2890	10	2	0.35	46315925	16101	32.00	2880	2905	2845	3740	2020	2880	2876.59	0.96	1641	2963	2921	2848	2806	2733	2942	2827	85	860	500	2070	5	1	16941974	490	6.55	0.48	12	0.10	441.00	6078.00	4195	20221215	-31.11	2630	20231020	9.89	3665	-21.15	20230208	2630	9.89	20231020	4195	-31.11	20221215	2630	9.89	20231020	0.89	N	045060	500	84 억	163407	N	N	N	N
158	20231103	120425	57	100.00	KOSDAQ	화학	N	N	N	N	N	2895	15	2	0.52	43125160	14997	29.80	2880	2905	2845	3740	2020	2880	2875.59	0.96	1412	2963	2921	2848	2806	2733	2942	2827	85	860	500	2070	5	1	16941974	490	6.56	0.48	12	0.09	441.00	6078.00	4195	20221215	-30.99	2630	20231020	10.08	3665	-21.01	20230208	2630	10.08	20231020	4195	-30.99	20221215	2630	10.08	20231020	0.89	N	045060	500	84 억	163407	N	N	N	N
159	20231103	110428	57	100.00	KOSDAQ	화학	N	N	N	N	N	2900	20	2	0.69	36999275	12882	25.60	2880	2900	2845	3740	2020	2880	2872.17	0.96	1327	2963	2921	2848	2806	2733	2942	2827	85	860	500	2070	5	1	16941974	491	6.58	0.48	12	0.08	441.00	6078.00	4195	20221215	-30.87	2630	20231020	10.27	3665	-20.87	20230208	2630	10.27	20231020	4195	-30.87	20221215	2630	10.27	20231020	0.89	N	045060	500	84 억	163407	N	N	N	N
160	20231103	100422	57	100.00	KOSDAQ	화학	N	N	N	N	N	2870	-10	5	-0.35	28610020	9973	19.82	2880	2895	2845	3740	2020	2880	2868.75	0.96	879	2963	2921	2848	2806	2733	2942	2827	85	860	500	2070	5	1	16941974	486	6.51	0.47	12	0.06	441.00	6078.00	4195	20221215	-31.59	2630	20231020	9.13	3665	-21.69	20230208	2630	9.13	20231020	4195	-31.59	20221215	2630	9.13	20231020	0.89	N	045060	500	84 억	163407	N	N	N	N
161	20231103	090421	57	100.00	KOSDAQ	화학	N	N	N	N	N	2895	15	2	0.52	6778190	2353	4.68	2880	2895	2880	3740	2020	2880	2880.66	0.96	608	2963	2921	2848	2806	2733	2942	2827	85	860	500	2070	5	1	16941974	490	6.56	0.48	12	0.01	441.00	6078.00	4195	20221215	-30.99	2630	20231020	10.08	3665	-21.01	20230208	2630	10.08	20231020	4195	-30.99	20221215	2630	10.08	20231020	0.89	N	045060	500	84 억	163407	N	N	N	N
162	20231102	160422	57	100.00	KOSDAQ	화학	N	N	N	N	N	2880	105	2	3.78	142259940	50285	10.50	2820	2890	2775	3605	1945	2775	2829.07	0.93	5218	3448	3111	2943	2606	2438	3027	2522	85	830	500	1990	5	1	16941974	488	6.53	0.47	12	0.30	441.00	6078.00	4195	20221215	-31.35	2630	20231020	9.51	3665	-21.42	20230208	2630	9.51	20231020	4195	-31.35	20221215	2630	9.51	20231020	0.89	N	045060	500	84 억	158192	N	N	N	N
163	20231102	150427	57	100.00	KOSDAQ	화학	N	N	N	N	N	2875	100	2	3.60	135196175	47831	9.99	2820	2890	2775	3605	1945	2775	2826.54	0.93	5133	3448	3111	2943	2606	2438	3027	2522	85	830	500	1990	5	1	16941974	487	6.52	0.47	12	0.28	441.00	6078.00	4195	20221215	-31.47	2630	20231020	9.32	3665	-21.56	20230208	2630	9.32	20231020	4195	-31.47	20221215	2630	9.32	20231020	0.89	N	045060	500	84 억	158192	N	N	N	N
164	20231102	140419	57	100.00	KOSDAQ	화학	N	N	N	N	N	2870	95	2	3.42	126391605	44767	9.35	2820	2875	2775	3605	1945	2775	2823.32	0.93	4737	3448	3111	2943	2606	2438	3027	2522	85	830	500	1990	5	1	16941974	486	6.51	0.47	12	0.26	441.00	6078.00	4195	20221215	-31.59	2630	20231020	9.13	3665	-21.69	20230208	2630	9.13	20231020	4195	-31.59	20221215	2630	9.13	20231020	0.89	N	045060	500	84 억	158192	N	N	N	N
165	20231102	130423	57	100.00	KOSDAQ	화학	N	N	N	N	N	2850	75	2	2.70	109190435	38759	8.09	2820	2860	2775	3605	1945	2775	2817.16	0.93	4176	3448	3111	2943	2606	2438	3027	2522	85	830	500	1990	5	1	16941974	483	6.46	0.47	12	0.23	441.00	6078.00	4195	20221215	-32.06	2630	20231020	8.37	3665	-22.24	20230208	2630	8.37	20231020	4195	-32.06	20221215	2630	8.37	20231020	0.89	N	045060	500	84 억	158192	N	N	N	N
166	20231102	120420	57	100.00	KOSDAQ	화학	N	N	N	N	N	2845	70	2	2.52	93803355	33355	6.96	2820	2850	2775	3605	1945	2775	2812.27	0.93	3917	3448	3111	2943	2606	2438	3027	2522	85	830	500	1990	5	1	16941974	482	6.45	0.47	12	0.20	441.00	6078.00	4195	20221215	-32.18	2630	20231020	8.17	3665	-22.37	20230208	2630	8.17	20231020	4195	-32.18	20221215	2630	8.17	20231020	0.89	N	045060	500	84 억	158192	N	N	N	N
167	20231102	110421	57	100.00	KOSDAQ	화학	N	N	N	N	N	2805	30	2	1.08	82578885	29392	6.14	2820	2840	2775	3605	1945	2775	2809.57	0.93	3645	3448	3111	2943	2606	2438	3027	2522	85	830	500	1990	5	1	16941974	475	6.36	0.46	12	0.17	441.00	6078.00	4195	20221215	-33.13	2630	20231020	6.65	3665	-23.47	20230208	2630	6.65	20231020	4195	-33.13	20221215	2630	6.65	20231020	0.89	N	045060	500	84 억	158192	N	N	N	N
168	20231102	100421	57	100.00	KOSDAQ	화학	N	N	N	N	N	2825	50	2	1.80	60365940	21496	4.49	2820	2840	2775	3605	1945	2775	2808.24	0.93	3029	3448	3111	2943	2606	2438	3027	2522	85	830	500	1990	5	1	16941974	479	6.41	0.46	12	0.13	441.00	6078.00	4195	20221215	-32.66	2630	20231020	7.41	3665	-22.92	20230208	2630	7.41	20231020	4195	-32.66	20221215	2630	7.41	20231020	0.89	N	045060	500	84 억	158192	N	N	N	N
169	20231102	090425	57	100.00	KOSDAQ	화학	N	N	N	N	N	2820	45	2	1.62	9279580	3291	0.69	2820	2840	2810	3605	1945	2775	2819.68	0.93	467	3448	3111	2943	2606	2438	3027	2522	85	830	500	1990	5	1	16941974	478	6.39	0.46	12	0.02	441.00	6078.00	4195	20221215	-32.78	2630	20231020	7.22	3665	-23.06	20230208	2630	7.22	20231020	4195	-32.78	20221215	2630	7.22	20231020	0.89	N	045060	500	84 억	158192	N	N	N	N
170	20231101	160421	57	100.00	KOSDAQ	화학	N	N	N	N	N	2775	-60	5	-2.12	1455392860	473659	2539.05	2920	3280	2775	3685	1985	2835	3073.08	0.93	-1	2868	2851	2828	2811	2788	2840	2800	85	850	500	2040	5	1	16941974	470	6.29	0.46	12	2.80	441.00	6078.00	4195	20221215	-33.85	2630	20231020	5.51	3665	-24.28	20230208	2630	5.51	20231020	4195	-33.85	20221215	2630	5.51	20231020	0.90	N	045060	500	84 억	157972	N	N	N	N
171	20231101	150419	57	100.00	KOSDAQ	화학	N	N	N	N	N	3190	355	2	12.52	180242250	60301	323.24	2920	3210	2850	3685	1985	2835	2989.04	0.93	-179	2868	2851	2828	2811	2788	2840	2800	85	850	500	2040	5	1	16941974	540	7.23	0.52	12	0.36	441.00	6078.00	4195	20221215	-23.96	2630	20231020	21.29	3665	-12.96	20230208	2630	21.29	20231020	4195	-23.96	20221215	2630	21.29	20231020	0.90	N	045060	500	84 억	157972	Y	N	N	N
172	20231101	140416	57	100.00	KOSDAQ	화학	N	N	N	N	N	2870	35	2	1.23	39610525	13799	73.97	2920	2920	2850	3685	1985	2835	2870.54	0.93	-99	2868	2851	2828	2811	2788	2840	2800	85	850	500	2040	5	1	16941974	486	6.51	0.47	12	0.08	441.00	6078.00	4195	20221215	-31.59	2630	20231020	9.13	3665	-21.69	20230208	2630	9.13	20231020	4195	-31.59	20221215	2630	9.13	20231020	0.90	N	045060	500	84 억	157972	N	N	N	N
173	20231101	130419	57	100.00	KOSDAQ	화학	N	N	N	N	N	2870	35	2	1.23	34041510	11859	63.57	2920	2920	2850	3685	1985	2835	2870.52	0.93	-618	2868	2851	2828	2811	2788	2840	2800	85	850	500	2040	5	1	16941974	486	6.51	0.47	12	0.07	441.00	6078.00	4195	20221215	-31.59	2630	20231020	9.13	3665	-21.69	20230208	2630	9.13	20231020	4195	-31.59	20221215	2630	9.13	20231020	0.90	N	045060	500	84 억	157972	N	N	N	N
174	20231101	120427	57	100.00	KOSDAQ	화학	N	N	N	N	N	2870	35	2	1.23	25779055	8980	48.14	2920	2920	2850	3685	1985	2835	2870.72	0.93	-618	2868	2851	2828	2811	2788	2840	2800	85	850	500	2040	5	1	16941974	486	6.51	0.47	12	0.05	441.00	6078.00	4195	20221215	-31.59	2630	20231020	9.13	3665	-21.69	20230208	2630	9.13	20231020	4195	-31.59	20221215	2630	9.13	20231020	0.90	N	045060	500	84 억	157972	N	N	N	N
175	20231101	110430	57	100.00	KOSDAQ	화학	N	N	N	N	N	2870	35	2	1.23	21987745	7659	41.06	2920	2920	2850	3685	1985	2835	2870.84	0.93	-713	2868	2851	2828	2811	2788	2840	2800	85	850	500	2040	5	1	16941974	486	6.51	0.47	12	0.05	441.00	6078.00	4195	20221215	-31.59	2630	20231020	9.13	3665	-21.69	20230208	2630	9.13	20231020	4195	-31.59	20221215	2630	9.13	20231020	0.90	N	045060	500	84 억	157972	N	N	N	N
176	20231101	100425	57	100.00	KOSDAQ	화학	N	N	N	N	N	2865	30	2	1.06	11143140	3874	20.77	2920	2920	2850	3685	1985	2835	2876.39	0.93	-720	2868	2851	2828	2811	2788	2840	2800	85	850	500	2040	5	1	16941974	485	6.50	0.47	12	0.02	441.00	6078.00	4195	20221215	-31.70	2630	20231020	8.94	3665	-21.83	20230208	2630	8.94	20231020	4195	-31.70	20221215	2630	8.94	20231020	0.90	N	045060	500	84 억	157972	N	N	N	N
177	20231101	090427	57	100.00	KOSDAQ	화학	N	N	N	N	N	2860	25	2	0.88	3662455	1261	6.76	2920	2920	2860	3685	1985	2835	2904.41	0.93	43	2868	2851	2828	2811	2788	2840	2800	85	850	500	2040	5	1	16941974	485	6.49	0.47	12	0.01	441.00	6078.00	4195	20221215	-31.82	2630	20231020	8.75	3665	-21.96	20230208	2630	8.75	20231020	4195	-31.82	20221215	2630	8.75	20231020	0.90	N	045060	500	84 억	157972	N	N	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History