KissMeData/260930/price/prices-20231101.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

73 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	161116	57	100.00	KOSDAQ	화학	N	N	N	N	N	5200	40	2	0.78	81697060	15801	87.52	5200	5260	5070	6700	3620	5160	5170.37	0.80	-7258	5466	5312	5236	5082	5006	5275	5045	97	1540	500	3500	10	1	19341591	1006	-5.70	0.62	12	0.08	-913.00	8388.00	7550	20230208	-31.13	4800	20231023	8.33	7550	-31.13	20230208	4800	8.33	20231023	7550	-31.13	20230208	4800	8.33	20231023	1.22	N	260930	500	96 억	155098	N	N	0	N	N
3	20231130	151115	57	100.00	KOSDAQ	화학	N	N	N	N	N	5230	70	2	1.36	79886580	15451	85.58	5200	5260	5070	6700	3620	5160	5170.32	0.80	-7159	5466	5312	5236	5082	5006	5275	5045	97	1540	500	3500	10	1	19341591	1012	-5.73	0.62	12	0.08	-913.00	8388.00	7550	20230208	-30.73	4800	20231023	8.96	7550	-30.73	20230208	4800	8.96	20231023	7550	-30.73	20230208	4800	8.96	20231023	1.22	N	260930	500	96 억	155098	N	N	0	N	N
4	20231130	141112	57	100.00	KOSDAQ	화학	N	N	N	N	N	5140	-20	5	-0.39	64087580	12358	68.45	5200	5260	5110	6700	3620	5160	5185.92	0.80	-6231	5466	5312	5236	5082	5006	5275	5045	97	1540	500	3500	10	1	19341591	994	-5.63	0.61	12	0.06	-913.00	8388.00	7550	20230208	-31.92	4800	20231023	7.08	7550	-31.92	20230208	4800	7.08	20231023	7550	-31.92	20230208	4800	7.08	20231023	1.22	N	260930	500	96 억	155098	N	N	0	N	N
5	20231130	131110	57	100.00	KOSDAQ	화학	N	N	N	N	N	5130	-30	5	-0.58	54964050	10578	58.59	5200	5260	5120	6700	3620	5160	5196.07	0.80	-5155	5466	5312	5236	5082	5006	5275	5045	97	1540	500	3500	10	1	19341591	992	-5.62	0.61	12	0.05	-913.00	8388.00	7550	20230208	-32.05	4800	20231023	6.88	7550	-32.05	20230208	4800	6.88	20231023	7550	-32.05	20230208	4800	6.88	20231023	1.22	N	260930	500	96 억	155098	N	N	0	N	N
6	20231130	121123	57	100.00	KOSDAQ	화학	N	N	N	N	N	5160	0	3	0.00	45886120	8816	48.83	5200	5260	5160	6700	3620	5160	5204.87	0.80	-4221	5466	5312	5236	5082	5006	5275	5045	97	1540	500	3500	10	1	19341591	998	-5.65	0.62	12	0.05	-913.00	8388.00	7550	20230208	-31.66	4800	20231023	7.50	7550	-31.66	20230208	4800	7.50	20231023	7550	-31.66	20230208	4800	7.50	20231023	1.22	N	260930	500	96 억	155098	N	N	0	N	N
7	20231130	111119	57	100.00	KOSDAQ	화학	N	N	N	N	N	5210	50	2	0.97	31491820	6039	33.45	5200	5260	5190	6700	3620	5160	5214.74	0.80	-2734	5466	5312	5236	5082	5006	5275	5045	97	1540	500	3500	10	1	19341591	1008	-5.71	0.62	12	0.03	-913.00	8388.00	7550	20230208	-30.99	4800	20231023	8.54	7550	-30.99	20230208	4800	8.54	20231023	7550	-30.99	20230208	4800	8.54	20231023	1.22	N	260930	500	96 억	155098	N	N	0	N	N
8	20231130	101111	57	100.00	KOSDAQ	화학	N	N	N	N	N	5210	50	2	0.97	24635780	4721	26.15	5200	5260	5200	6700	3620	5160	5218.34	0.80	-1491	5466	5312	5236	5082	5006	5275	5045	97	1540	500	3500	10	1	19341591	1008	-5.71	0.62	12	0.02	-913.00	8388.00	7550	20230208	-30.99	4800	20231023	8.54	7550	-30.99	20230208	4800	8.54	20231023	7550	-30.99	20230208	4800	8.54	20231023	1.22	N	260930	500	96 억	155098	N	N	0	N	N
9	20231130	091111	57	100.00	KOSDAQ	화학	N	N	N	N	N	5260	100	2	1.94	2445140	469	2.60	5200	5260	5200	6700	3620	5160	5213.52	0.80	-124	5466	5312	5236	5082	5006	5275	5045	97	1540	500	3500	10	1	19341591	1017	-5.76	0.63	12	0.00	-913.00	8388.00	7550	20230208	-30.33	4800	20231023	9.58	7550	-30.33	20230208	4800	9.58	20231023	7550	-30.33	20230208	4800	9.58	20231023	1.22	N	260930	500	96 억	155098	N	N	0	N	N
10	20231129	161106	57	100.00	KOSDAQ	화학	N	N	N	N	N	5160	-170	5	-3.19	93530780	17811	258.13	5330	5390	5160	6920	3740	5330	5252.49	0.83	-6143	5430	5380	5350	5300	5270	5365	5285	97	1590	500	3620	10	1	19341591	998	-5.65	0.62	12	0.09	-913.00	8388.00	7550	20230208	-31.66	4800	20231023	7.50	7550	-31.66	20230208	4800	7.50	20231023	7550	-31.66	20230208	4800	7.50	20231023	1.23	N	260930	500	96 억	161150	N	N	0	N	N
11	20231129	151117	57	100.00	KOSDAQ	화학	N	N	N	N	N	5170	-160	5	-3.00	85181700	16193	234.68	5330	5390	5170	6920	3740	5330	5260.40	0.83	-6152	5430	5380	5350	5300	5270	5365	5285	97	1590	500	3620	10	1	19341591	1000	-5.66	0.62	12	0.08	-913.00	8388.00	7550	20230208	-31.52	4800	20231023	7.71	7550	-31.52	20230208	4800	7.71	20231023	7550	-31.52	20230208	4800	7.71	20231023	1.23	N	260930	500	96 억	161150	N	N	0	N	N
12	20231129	141110	57	100.00	KOSDAQ	화학	N	N	N	N	N	5260	-70	5	-1.31	55562730	10508	152.29	5330	5390	5260	6920	3740	5330	5287.66	0.83	-3889	5430	5380	5350	5300	5270	5365	5285	97	1590	500	3620	10	1	19341591	1017	-5.76	0.63	12	0.05	-913.00	8388.00	7550	20230208	-30.33	4800	20231023	9.58	7550	-30.33	20230208	4800	9.58	20231023	7550	-30.33	20230208	4800	9.58	20231023	1.23	N	260930	500	96 억	161150	N	N	0	N	N
13	20231129	131112	57	100.00	KOSDAQ	화학	N	N	N	N	N	5320	-10	5	-0.19	34711350	6558	95.04	5330	5390	5260	6920	3740	5330	5292.98	0.83	-497	5430	5380	5350	5300	5270	5365	5285	97	1590	500	3620	10	1	19341591	1029	-5.83	0.63	12	0.03	-913.00	8388.00	7550	20230208	-29.54	4800	20231023	10.83	7550	-29.54	20230208	4800	10.83	20231023	7550	-29.54	20230208	4800	10.83	20231023	1.23	N	260930	500	96 억	161150	N	N	0	N	N
14	20231129	121113	57	100.00	KOSDAQ	화학	N	N	N	N	N	5310	-20	5	-0.38	34652850	6547	94.88	5330	5390	5260	6920	3740	5330	5292.94	0.83	-497	5430	5380	5350	5300	5270	5365	5285	97	1590	500	3620	10	1	19341591	1027	-5.82	0.63	12	0.03	-913.00	8388.00	7550	20230208	-29.67	4800	20231023	10.62	7550	-29.67	20230208	4800	10.62	20231023	7550	-29.67	20230208	4800	10.62	20231023	1.23	N	260930	500	96 억	161150	N	N	0	N	N
15	20231129	111113	57	100.00	KOSDAQ	화학	N	N	N	N	N	5280	-50	5	-0.94	20907980	3950	57.25	5330	5390	5260	6920	3740	5330	5293.16	0.83	-525	5430	5380	5350	5300	5270	5365	5285	97	1590	500	3620	10	1	19341591	1021	-5.78	0.63	12	0.02	-913.00	8388.00	7550	20230208	-30.07	4800	20231023	10.00	7550	-30.07	20230208	4800	10.00	20231023	7550	-30.07	20230208	4800	10.00	20231023	1.23	N	260930	500	96 억	161150	N	N	0	N	N
16	20231129	101110	57	100.00	KOSDAQ	화학	N	N	N	N	N	5320	-10	5	-0.19	8727100	1646	23.86	5330	5390	5260	6920	3740	5330	5302.00	0.83	-509	5430	5380	5350	5300	5270	5365	5285	97	1590	500	3620	10	1	19341591	1029	-5.83	0.63	12	0.01	-913.00	8388.00	7550	20230208	-29.54	4800	20231023	10.83	7550	-29.54	20230208	4800	10.83	20231023	7550	-29.54	20230208	4800	10.83	20231023	1.23	N	260930	500	96 억	161150	N	N	0	N	N
17	20231129	091105	57	100.00	KOSDAQ	화학	N	N	N	N	N	5350	20	2	0.38	5828240	1099	15.93	5330	5350	5260	6920	3740	5330	5303.22	0.83	-206	5430	5380	5350	5300	5270	5365	5285	97	1590	500	3620	10	1	19341591	1035	-5.86	0.64	12	0.01	-913.00	8388.00	7550	20230208	-29.14	4800	20231023	11.46	7550	-29.14	20230208	4800	11.46	20231023	7550	-29.14	20230208	4800	11.46	20231023	1.23	N	260930	500	96 억	161150	N	N	0	N	N
18	20231128	161106	57	100.00	KOSDAQ	화학	N	N	N	N	N	5330	-100	5	-1.84	34552810	6464	42.18	5360	5400	5320	7050	3810	5430	5345.42	0.84	-1868	5583	5506	5353	5276	5123	5545	5315	97	1620	500	3690	10	1	19341591	1031	-5.84	0.64	12	0.03	-913.00	8388.00	7550	20230208	-29.40	4800	20231023	11.04	7550	-29.40	20230208	4800	11.04	20231023	7550	-29.40	20230208	4800	11.04	20231023	1.23	N	260930	500	96 억	163015	N	N	0	N	N
19	20231128	150951	57	100.00	KOSDAQ	화학	N	N	N	N	N	5360	-70	5	-1.29	31442490	5881	38.37	5360	5400	5320	7050	3810	5430	5346.45	0.84	-1514	5583	5506	5353	5276	5123	5545	5315	97	1620	500	3690	10	1	19341591	1037	-5.87	0.64	12	0.03	-913.00	8388.00	7550	20230208	-29.01	4800	20231023	11.67	7550	-29.01	20230208	4800	11.67	20231023	7550	-29.01	20230208	4800	11.67	20231023	1.23	N	260930	500	96 억	163015	N	N	0	N	N
20	20231128	141106	57	100.00	KOSDAQ	화학	N	N	N	N	N	5380	-50	5	-0.92	24035770	4494	29.32	5360	5400	5320	7050	3810	5430	5348.41	0.84	-1159	5583	5506	5353	5276	5123	5545	5315	97	1620	500	3690	10	1	19341591	1041	-5.89	0.64	12	0.02	-913.00	8388.00	7550	20230208	-28.74	4800	20231023	12.08	7550	-28.74	20230208	4800	12.08	20231023	7550	-28.74	20230208	4800	12.08	20231023	1.23	N	260930	500	96 억	163015	N	N	0	N	N
21	20231128	131058	57	100.00	KOSDAQ	화학	N	N	N	N	N	5330	-100	5	-1.84	23418180	4379	28.57	5360	5400	5330	7050	3810	5430	5347.84	0.84	-1048	5583	5506	5353	5276	5123	5545	5315	97	1620	500	3690	10	1	19341591	1031	-5.84	0.64	12	0.02	-913.00	8388.00	7550	20230208	-29.40	4800	20231023	11.04	7550	-29.40	20230208	4800	11.04	20231023	7550	-29.40	20230208	4800	11.04	20231023	1.23	N	260930	500	96 억	163015	N	N	0	N	N
22	20231128	121105	57	100.00	KOSDAQ	화학	N	N	N	N	N	5370	-60	5	-1.10	18708230	3496	22.81	5360	5400	5330	7050	3810	5430	5351.32	0.84	-708	5583	5506	5353	5276	5123	5545	5315	97	1620	500	3690	10	1	19341591	1039	-5.88	0.64	12	0.02	-913.00	8388.00	7550	20230208	-28.87	4800	20231023	11.88	7550	-28.87	20230208	4800	11.88	20231023	7550	-28.87	20230208	4800	11.88	20231023	1.23	N	260930	500	96 억	163015	N	N	0	N	N
23	20231128	111104	57	100.00	KOSDAQ	화학	N	N	N	N	N	5370	-60	5	-1.10	12335220	2303	15.03	5360	5400	5330	7050	3810	5430	5356.15	0.84	-306	5583	5506	5353	5276	5123	5545	5315	97	1620	500	3690	10	1	19341591	1039	-5.88	0.64	12	0.01	-913.00	8388.00	7550	20230208	-28.87	4800	20231023	11.88	7550	-28.87	20230208	4800	11.88	20231023	7550	-28.87	20230208	4800	11.88	20231023	1.23	N	260930	500	96 억	163015	N	N	0	N	N
24	20231128	101100	57	100.00	KOSDAQ	화학	N	N	N	N	N	5400	-30	5	-0.55	5424890	1012	6.60	5360	5400	5350	7050	3810	5430	5360.56	0.84	-32	5583	5506	5353	5276	5123	5545	5315	97	1620	500	3690	10	1	19341591	1044	-5.91	0.64	12	0.01	-913.00	8388.00	7550	20230208	-28.48	4800	20231023	12.50	7550	-28.48	20230208	4800	12.50	20231023	7550	-28.48	20230208	4800	12.50	20231023	1.23	N	260930	500	96 억	163015	N	N	0	N	N
25	20231128	091102	57	100.00	KOSDAQ	화학	N	N	N	N	N	5350	-80	5	-1.47	3380900	631	4.12	5360	5370	5350	7050	3810	5430	5358.00	0.84	86	5583	5506	5353	5276	5123	5545	5315	97	1620	500	3690	10	1	19341591	1035	-5.86	0.64	12	0.00	-913.00	8388.00	7550	20230208	-29.14	4800	20231023	11.46	7550	-29.14	20230208	4800	11.46	20231023	7550	-29.14	20230208	4800	11.46	20231023	1.23	N	260930	500	96 억	163015	N	N	0	N	N
26	20231127	161054	57	100.00	KOSDAQ	화학	N	N	N	N	N	5430	140	2	2.65	80909660	15308	142.88	5280	5430	5200	6870	3710	5290	5285.45	0.84	846	5423	5356	5313	5246	5203	5335	5225	97	1580	500	3590	10	1	19341591	1050	-5.95	0.65	12	0.08	-913.00	8388.00	7550	20230208	-28.08	4800	20231023	13.12	7550	-28.08	20230208	4800	13.12	20231023	7550	-28.08	20230208	4800	13.12	20231023	1.24	N	260930	500	96 억	162169	N	N	0	N	N
27	20231127	151105	57	100.00	KOSDAQ	화학	N	N	N	N	N	5360	70	2	1.32	78233650	14815	138.28	5280	5360	5200	6870	3710	5290	5280.71	0.84	918	5423	5356	5313	5246	5203	5335	5225	97	1580	500	3590	10	1	19341591	1037	-5.87	0.64	12	0.08	-913.00	8388.00	7550	20230208	-29.01	4800	20231023	11.67	7550	-29.01	20230208	4800	11.67	20231023	7550	-29.01	20230208	4800	11.67	20231023	1.24	N	260930	500	96 억	162169	N	N	0	N	N
28	20231127	141101	57	100.00	KOSDAQ	화학	N	N	N	N	N	5270	-20	5	-0.38	52029390	9865	92.08	5280	5360	5200	6870	3710	5290	5274.14	0.84	-101	5423	5356	5313	5246	5203	5335	5225	97	1580	500	3590	10	1	19341591	1019	-5.77	0.63	12	0.05	-913.00	8388.00	7550	20230208	-30.20	4800	20231023	9.79	7550	-30.20	20230208	4800	9.79	20231023	7550	-30.20	20230208	4800	9.79	20231023	1.24	N	260930	500	96 억	162169	N	N	0	N	N
29	20231127	131104	57	100.00	KOSDAQ	화학	N	N	N	N	N	5280	-10	5	-0.19	47089380	8930	83.35	5280	5360	5200	6870	3710	5290	5273.17	0.84	309	5423	5356	5313	5246	5203	5335	5225	97	1580	500	3590	10	1	19341591	1021	-5.78	0.63	12	0.05	-913.00	8388.00	7550	20230208	-30.07	4800	20231023	10.00	7550	-30.07	20230208	4800	10.00	20231023	7550	-30.07	20230208	4800	10.00	20231023	1.24	N	260930	500	96 억	162169	N	N	0	N	N
30	20231127	121109	57	100.00	KOSDAQ	화학	N	N	N	N	N	5360	70	2	1.32	43002810	8158	76.14	5280	5360	5200	6870	3710	5290	5271.24	0.84	828	5423	5356	5313	5246	5203	5335	5225	97	1580	500	3590	10	1	19341591	1037	-5.87	0.64	12	0.04	-913.00	8388.00	7550	20230208	-29.01	4800	20231023	11.67	7550	-29.01	20230208	4800	11.67	20231023	7550	-29.01	20230208	4800	11.67	20231023	1.24	N	260930	500	96 억	162169	N	N	0	N	N
31	20231127	111051	57	100.00	KOSDAQ	화학	N	N	N	N	N	5350	60	2	1.13	34967590	6645	62.02	5280	5360	5200	6870	3710	5290	5262.24	0.84	504	5423	5356	5313	5246	5203	5335	5225	97	1580	500	3590	10	1	19341591	1035	-5.86	0.64	12	0.03	-913.00	8388.00	7550	20230208	-29.14	4800	20231023	11.46	7550	-29.14	20230208	4800	11.46	20231023	7550	-29.14	20230208	4800	11.46	20231023	1.24	N	260930	500	96 억	162169	N	N	0	N	N
32	20231127	101049	57	100.00	KOSDAQ	화학	N	N	N	N	N	5320	30	2	0.57	26851180	5121	47.80	5280	5320	5200	6870	3710	5290	5243.35	0.84	795	5423	5356	5313	5246	5203	5335	5225	97	1580	500	3590	10	1	19341591	1029	-5.83	0.63	12	0.03	-913.00	8388.00	7550	20230208	-29.54	4800	20231023	10.83	7550	-29.54	20230208	4800	10.83	20231023	7550	-29.54	20230208	4800	10.83	20231023	1.24	N	260930	500	96 억	162169	N	N	0	N	N
33	20231127	091053	57	100.00	KOSDAQ	화학	N	N	N	N	N	5230	-60	5	-1.13	6188230	1186	11.07	5280	5280	5200	6870	3710	5290	5217.73	0.84	61	5423	5356	5313	5246	5203	5335	5225	97	1580	500	3590	10	1	19341591	1012	-5.73	0.62	12	0.01	-913.00	8388.00	7550	20230208	-30.73	4800	20231023	8.96	7550	-30.73	20230208	4800	8.96	20231023	7550	-30.73	20230208	4800	8.96	20231023	1.24	N	260930	500	96 억	162169	N	N	0	N	N
34	20231124	161046	57	100.00	KOSDAQ	화학	N	N	N	N	N	5290	-70	5	-1.31	56723770	10705	39.87	5360	5380	5270	6960	3760	5360	5298.81	0.84	-328	5566	5462	5376	5272	5186	5420	5230	97	1600	500	3640	10	1	19341591	1023	-5.79	0.63	12	0.06	-913.00	8388.00	7550	20230208	-29.93	4800	20231023	10.21	7550	-29.93	20230208	4800	10.21	20231023	7550	-29.93	20230208	4800	10.21	20231023	1.24	N	260930	500	96 억	162488	N	N	0	N	N
35	20231124	151055	57	100.00	KOSDAQ	화학	N	N	N	N	N	5280	-80	5	-1.49	55120840	10402	38.74	5360	5380	5270	6960	3760	5360	5299.06	0.84	-332	5566	5462	5376	5272	5186	5420	5230	97	1600	500	3640	10	1	19341591	1021	-5.78	0.63	12	0.05	-913.00	8388.00	7550	20230208	-30.07	4800	20231023	10.00	7550	-30.07	20230208	4800	10.00	20231023	7550	-30.07	20230208	4800	10.00	20231023	1.24	N	260930	500	96 억	162488	N	N	0	N	N
36	20231124	141053	57	100.00	KOSDAQ	화학	N	N	N	N	N	5340	-20	5	-0.37	46362320	8750	32.59	5360	5380	5270	6960	3760	5360	5298.55	0.84	-18	5566	5462	5376	5272	5186	5420	5230	97	1600	500	3640	10	1	19341591	1033	-5.85	0.64	12	0.05	-913.00	8388.00	7550	20230208	-29.27	4800	20231023	11.25	7550	-29.27	20230208	4800	11.25	20231023	7550	-29.27	20230208	4800	11.25	20231023	1.24	N	260930	500	96 억	162488	N	N	0	N	N
37	20231124	131048	57	100.00	KOSDAQ	화학	N	N	N	N	N	5290	-70	5	-1.31	46017080	8685	32.35	5360	5380	5270	6960	3760	5360	5298.45	0.84	43	5566	5462	5376	5272	5186	5420	5230	97	1600	500	3640	10	1	19341591	1023	-5.79	0.63	12	0.04	-913.00	8388.00	7550	20230208	-29.93	4800	20231023	10.21	7550	-29.93	20230208	4800	10.21	20231023	7550	-29.93	20230208	4800	10.21	20231023	1.24	N	260930	500	96 억	162488	N	N	0	N	N
38	20231124	121056	57	100.00	KOSDAQ	화학	N	N	N	N	N	5280	-80	5	-1.49	27952330	5276	19.65	5360	5380	5270	6960	3760	5360	5298.02	0.84	-310	5566	5462	5376	5272	5186	5420	5230	97	1600	500	3640	10	1	19341591	1021	-5.78	0.63	12	0.03	-913.00	8388.00	7550	20230208	-30.07	4800	20231023	10.00	7550	-30.07	20230208	4800	10.00	20231023	7550	-30.07	20230208	4800	10.00	20231023	1.24	N	260930	500	96 억	162488	N	N	0	N	N
39	20231124	111052	57	100.00	KOSDAQ	화학	N	N	N	N	N	5300	-60	5	-1.12	16024060	3019	11.24	5360	5380	5290	6960	3760	5360	5307.74	0.84	-230	5566	5462	5376	5272	5186	5420	5230	97	1600	500	3640	10	1	19341591	1025	-5.81	0.63	12	0.02	-913.00	8388.00	7550	20230208	-29.80	4800	20231023	10.42	7550	-29.80	20230208	4800	10.42	20231023	7550	-29.80	20230208	4800	10.42	20231023	1.24	N	260930	500	96 억	162488	N	N	0	N	N
40	20231124	101054	57	100.00	KOSDAQ	화학	N	N	N	N	N	5310	-50	5	-0.93	9559400	1799	6.70	5360	5380	5300	6960	3760	5360	5313.73	0.84	-230	5566	5462	5376	5272	5186	5420	5230	97	1600	500	3640	10	1	19341591	1027	-5.82	0.63	12	0.01	-913.00	8388.00	7550	20230208	-29.67	4800	20231023	10.62	7550	-29.67	20230208	4800	10.62	20231023	7550	-29.67	20230208	4800	10.62	20231023	1.24	N	260930	500	96 억	162488	N	N	0	N	N
41	20231124	091048	57	100.00	KOSDAQ	화학	N	N	N	N	N	5360	0	3	0.00	2473320	464	1.73	5360	5360	5300	6960	3760	5360	5330.43	0.84	-137	5566	5462	5376	5272	5186	5420	5230	97	1600	500	3640	10	1	19341591	1037	-5.87	0.64	12	0.00	-913.00	8388.00	7550	20230208	-29.01	4800	20231023	11.67	7550	-29.01	20230208	4800	11.67	20231023	7550	-29.01	20230208	4800	11.67	20231023	1.24	N	260930	500	96 억	162488	N	N	0	N	N
42	20231123	161033	57	100.00	KOSDAQ	화학	N	N	N	N	N	5360	-100	5	-1.83	143733680	26850	326.88	5460	5480	5290	7090	3830	5460	5353.21	0.85	-469	5533	5496	5433	5396	5333	5515	5415	97	1630	500	3710	10	1	19341591	1037	-5.87	0.64	12	0.14	-913.00	8388.00	7550	20230208	-29.01	4800	20231023	11.67	7550	-29.01	20230208	4800	11.67	20231023	7550	-29.01	20230208	4800	11.67	20231023	1.23	N	260930	500	96 억	164036	N	N	0	N	N
43	20231123	151110	57	100.00	KOSDAQ	화학	N	N	N	N	N	5310	-150	5	-2.75	130076190	24292	295.74	5460	5480	5290	7090	3830	5460	5354.69	0.85	-396	5533	5496	5433	5396	5333	5515	5415	97	1630	500	3710	10	1	19341591	1027	-5.82	0.63	12	0.13	-913.00	8388.00	7550	20230208	-29.67	4800	20231023	10.62	7550	-29.67	20230208	4800	10.62	20231023	7550	-29.67	20230208	4800	10.62	20231023	1.23	N	260930	500	96 억	164036	N	N	0	N	N
44	20231123	141111	57	100.00	KOSDAQ	화학	N	N	N	N	N	5320	-140	5	-2.56	113305570	21131	257.26	5460	5480	5300	7090	3830	5460	5362.05	0.85	-270	5533	5496	5433	5396	5333	5515	5415	97	1630	500	3710	10	1	19341591	1029	-5.83	0.63	12	0.11	-913.00	8388.00	7550	20230208	-29.54	4800	20231023	10.83	7550	-29.54	20230208	4800	10.83	20231023	7550	-29.54	20230208	4800	10.83	20231023	1.23	N	260930	500	96 억	164036	N	N	0	N	N
45	20231123	131108	57	100.00	KOSDAQ	화학	N	N	N	N	N	5320	-140	5	-2.56	89227330	16614	202.26	5460	5480	5300	7090	3830	5460	5370.61	0.85	-229	5533	5496	5433	5396	5333	5515	5415	97	1630	500	3710	10	1	19341591	1029	-5.83	0.63	12	0.09	-913.00	8388.00	7550	20230208	-29.54	4800	20231023	10.83	7550	-29.54	20230208	4800	10.83	20231023	7550	-29.54	20230208	4800	10.83	20231023	1.23	N	260930	500	96 억	164036	N	N	0	N	N
46	20231123	121050	57	100.00	KOSDAQ	화학	N	N	N	N	N	5360	-100	5	-1.83	57945620	10742	130.78	5460	5480	5330	7090	3830	5460	5394.30	0.85	73	5533	5496	5433	5396	5333	5515	5415	97	1630	500	3710	10	1	19341591	1037	-5.87	0.64	12	0.06	-913.00	8388.00	7550	20230208	-29.01	4800	20231023	11.67	7550	-29.01	20230208	4800	11.67	20231023	7550	-29.01	20230208	4800	11.67	20231023	1.23	N	260930	500	96 억	164036	N	N	0	N	N
47	20231123	111119	57	100.00	KOSDAQ	화학	N	N	N	N	N	5400	-60	5	-1.10	27124000	5004	60.92	5460	5480	5390	7090	3830	5460	5420.46	0.85	-96	5533	5496	5433	5396	5333	5515	5415	97	1630	500	3710	10	1	19341591	1044	-5.91	0.64	12	0.03	-913.00	8388.00	7550	20230208	-28.48	4800	20231023	12.50	7550	-28.48	20230208	4800	12.50	20231023	7550	-28.48	20230208	4800	12.50	20231023	1.23	N	260930	500	96 억	164036	N	N	0	N	N
48	20231123	101054	57	100.00	KOSDAQ	화학	N	N	N	N	N	5390	-70	5	-1.28	11061320	2046	24.91	5460	5460	5390	7090	3830	5460	5406.31	0.85	-27	5533	5496	5433	5396	5333	5515	5415	97	1630	500	3710	10	1	19341591	1043	-5.90	0.64	12	0.01	-913.00	8388.00	7550	20230208	-28.61	4800	20231023	12.29	7550	-28.61	20230208	4800	12.29	20231023	7550	-28.61	20230208	4800	12.29	20231023	1.23	N	260930	500	96 억	164036	N	N	0	N	N
49	20231123	091052	57	100.00	KOSDAQ	화학	N	N	N	N	N	5430	-30	5	-0.55	43620	8	0.10	5460	5460	5430	7090	3830	5460	5452.50	0.85	-3	5533	5496	5433	5396	5333	5515	5415	97	1630	500	3710	10	1	19341591	1050	-5.95	0.65	12	0.00	-913.00	8388.00	7550	20230208	-28.08	4800	20231023	13.12	7550	-28.08	20230208	4800	13.12	20231023	7550	-28.08	20230208	4800	13.12	20231023	1.23	N	260930	500	96 억	164036	N	N	0	N	N
50	20231122	161010	57	100.00	KOSDAQ	화학	N	N	N	N	N	5460	50	2	0.92	44111390	8169	154.13	5410	5470	5370	7030	3790	5410	5399.85	0.85	525	5496	5452	5416	5372	5336	5435	5355	97	1620	500	3670	10	1	19341591	1056	-5.98	0.65	12	0.04	-913.00	8388.00	7550	20230208	-27.68	4800	20231023	13.75	7550	-27.68	20230208	4800	13.75	20231023	7550	-27.68	20230208	4800	13.75	20231023	1.22	N	260930	500	96 억	163572	N	N	54	N	N
51	20231122	151031	57	100.00	KOSDAQ	화학	N	N	N	N	N	5470	60	2	1.11	41758430	7737	145.98	5410	5470	5370	7030	3790	5410	5397.24	0.85	565	5496	5452	5416	5372	5336	5435	5355	97	1620	500	3670	10	1	19341591	1058	-5.99	0.65	12	0.04	-913.00	8388.00	7550	20230208	-27.55	4800	20231023	13.96	7550	-27.55	20230208	4800	13.96	20231023	7550	-27.55	20230208	4800	13.96	20231023	1.22	N	260930	500	96 억	163572	N	N	54	N	N
52	20231122	141023	57	100.00	KOSDAQ	화학	N	N	N	N	N	5410	0	3	0.00	37415950	6934	130.83	5410	5450	5370	7030	3790	5410	5396.01	0.85	501	5496	5452	5416	5372	5336	5435	5355	97	1620	500	3670	10	1	19341591	1046	-5.93	0.64	12	0.04	-913.00	8388.00	7550	20230208	-28.34	4800	20231023	12.71	7550	-28.34	20230208	4800	12.71	20231023	7550	-28.34	20230208	4800	12.71	20231023	1.22	N	260930	500	96 억	163572	N	N	54	N	N
53	20231122	131100	57	100.00	KOSDAQ	화학	N	N	N	N	N	5420	10	2	0.18	33093250	6139	115.83	5410	5450	5370	7030	3790	5410	5390.66	0.85	484	5496	5452	5416	5372	5336	5435	5355	97	1620	500	3670	10	1	19341591	1048	-5.94	0.65	12	0.03	-913.00	8388.00	7550	20230208	-28.21	4800	20231023	12.92	7550	-28.21	20230208	4800	12.92	20231023	7550	-28.21	20230208	4800	12.92	20231023	1.22	N	260930	500	96 억	163572	N	N	54	N	N
54	20231122	121104	57	100.00	KOSDAQ	화학	N	N	N	N	N	5410	0	3	0.00	24970840	4630	87.36	5410	5450	5370	7030	3790	5410	5393.27	0.85	383	5496	5452	5416	5372	5336	5435	5355	97	1620	500	3670	10	1	19341591	1046	-5.93	0.64	12	0.02	-913.00	8388.00	7550	20230208	-28.34	4800	20231023	12.71	7550	-28.34	20230208	4800	12.71	20231023	7550	-28.34	20230208	4800	12.71	20231023	1.22	N	260930	500	96 억	163572	N	N	54	N	N
55	20231122	111151	57	100.00	KOSDAQ	화학	N	N	N	N	N	5370	-40	5	-0.74	24264810	4499	84.89	5410	5450	5370	7030	3790	5410	5393.38	0.85	355	5496	5452	5416	5372	5336	5435	5355	97	1620	500	3670	10	1	19341591	1039	-5.88	0.64	12	0.02	-913.00	8388.00	7550	20230208	-28.87	4800	20231023	11.88	7550	-28.87	20230208	4800	11.88	20231023	7550	-28.87	20230208	4800	11.88	20231023	1.22	N	260930	500	96 억	163572	N	N	54	N	N
56	20231122	101114	57	100.00	KOSDAQ	화학	N	N	N	N	N	5390	-20	5	-0.37	10281140	1903	35.91	5410	5450	5370	7030	3790	5410	5402.60	0.85	-66	5496	5452	5416	5372	5336	5435	5355	97	1620	500	3670	10	1	19341591	1043	-5.90	0.64	12	0.01	-913.00	8388.00	7550	20230208	-28.61	4800	20231023	12.29	7550	-28.61	20230208	4800	12.29	20231023	7550	-28.61	20230208	4800	12.29	20231023	1.22	N	260930	500	96 억	163572	N	N	54	N	N
57	20231122	091021	57	100.00	KOSDAQ	화학	N	N	N	N	N	5380	-30	5	-0.55	1604200	297	5.60	5410	5410	5370	7030	3790	5410	5401.35	0.85	10	5496	5452	5416	5372	5336	5435	5355	97	1620	500	3670	10	1	19341591	1041	-5.89	0.64	12	0.00	-913.00	8388.00	7550	20230208	-28.74	4800	20231023	12.08	7550	-28.74	20230208	4800	12.08	20231023	7550	-28.74	20230208	4800	12.08	20231023	1.22	N	260930	500	96 억	163572	N	N	54	N	N
58	20231121	161025	57	100.00	KOSDAQ	화학	N	N	N	N	N	5410	-10	5	-0.18	27536500	5091	58.06	5460	5460	5380	7040	3800	5420	5408.86	0.85	-731	5540	5480	5400	5340	5260	5510	5370	97	1620	500	3680	10	1	19341591	1046	-5.93	0.64	12	0.03	-913.00	8388.00	7550	20230208	-28.34	4800	20231023	12.71	7550	-28.34	20230208	4800	12.71	20231023	7550	-28.34	20230208	4800	12.71	20231023	1.22	N	260930	500	96 억	163830	N	N	54	N	N
59	20231121	151029	57	100.00	KOSDAQ	화학	N	N	N	N	N	5430	10	2	0.18	24534430	4536	51.73	5460	5460	5380	7040	3800	5420	5408.82	0.85	-555	5540	5480	5400	5340	5260	5510	5370	97	1620	500	3680	10	1	19341591	1050	-5.95	0.65	12	0.02	-913.00	8388.00	7550	20230208	-28.08	4800	20231023	13.12	7550	-28.08	20230208	4800	13.12	20231023	7550	-28.08	20230208	4800	13.12	20231023	1.22	N	260930	500	96 억	163830	N	N	0	N	N
60	20231121	141013	57	100.00	KOSDAQ	화학	N	N	N	N	N	5410	-10	5	-0.18	23617490	4367	49.80	5460	5460	5380	7040	3800	5420	5408.17	0.85	-592	5540	5480	5400	5340	5260	5510	5370	97	1620	500	3680	10	1	19341591	1046	-5.93	0.64	12	0.02	-913.00	8388.00	7550	20230208	-28.34	4800	20231023	12.71	7550	-28.34	20230208	4800	12.71	20231023	7550	-28.34	20230208	4800	12.71	20231023	1.22	N	260930	500	96 억	163830	N	N	0	N	N
61	20231121	131004	57	100.00	KOSDAQ	화학	N	N	N	N	N	5420	0	3	0.00	22045180	4077	46.49	5460	5460	5380	7040	3800	5420	5407.21	0.85	-513	5540	5480	5400	5340	5260	5510	5370	97	1620	500	3680	10	1	19341591	1048	-5.94	0.65	12	0.02	-913.00	8388.00	7550	20230208	-28.21	4800	20231023	12.92	7550	-28.21	20230208	4800	12.92	20231023	7550	-28.21	20230208	4800	12.92	20231023	1.22	N	260930	500	96 억	163830	N	N	0	N	N
62	20231121	121006	57	100.00	KOSDAQ	화학	N	N	N	N	N	5420	0	3	0.00	20807550	3849	43.89	5460	5460	5380	7040	3800	5420	5405.96	0.85	-467	5540	5480	5400	5340	5260	5510	5370	97	1620	500	3680	10	1	19341591	1048	-5.94	0.65	12	0.02	-913.00	8388.00	7550	20230208	-28.21	4800	20231023	12.92	7550	-28.21	20230208	4800	12.92	20231023	7550	-28.21	20230208	4800	12.92	20231023	1.22	N	260930	500	96 억	163830	N	N	0	N	N
63	20231121	111000	57	100.00	KOSDAQ	화학	N	N	N	N	N	5420	0	3	0.00	13887600	2573	29.34	5460	5460	5380	7040	3800	5420	5397.43	0.85	-396	5540	5480	5400	5340	5260	5510	5370	97	1620	500	3680	10	1	19341591	1048	-5.94	0.65	12	0.01	-913.00	8388.00	7550	20230208	-28.21	4800	20231023	12.92	7550	-28.21	20230208	4800	12.92	20231023	7550	-28.21	20230208	4800	12.92	20231023	1.22	N	260930	500	96 억	163830	N	N	0	N	N
64	20231121	100936	57	100.00	KOSDAQ	화학	N	N	N	N	N	5380	-40	5	-0.74	9860830	1827	20.83	5460	5460	5380	7040	3800	5420	5397.28	0.85	-379	5540	5480	5400	5340	5260	5510	5370	97	1620	500	3680	10	1	19341591	1041	-5.89	0.64	12	0.01	-913.00	8388.00	7550	20230208	-28.74	4800	20231023	12.08	7550	-28.74	20230208	4800	12.08	20231023	7550	-28.74	20230208	4800	12.08	20231023	1.22	N	260930	500	96 억	163830	N	N	0	N	N
65	20231121	090951	57	100.00	KOSDAQ	화학	N	N	N	N	N	5400	-20	5	-0.37	59490	11	0.13	5460	5460	5390	7040	3800	5420	5408.18	0.85	-9	5540	5480	5400	5340	5260	5510	5370	97	1620	500	3680	10	1	19341591	1044	-5.91	0.64	12	0.00	-913.00	8388.00	7550	20230208	-28.48	4800	20231023	12.50	7550	-28.48	20230208	4800	12.50	20231023	7550	-28.48	20230208	4800	12.50	20231023	1.22	N	260930	500	96 억	163830	N	N	0	N	N
66	20231120	160957	57	100.00	KOSDAQ	화학	N	N	N	N	N	5420	-10	5	-0.18	47504660	8769	58.42	5330	5460	5320	7050	3810	5430	5417.34	0.85	-502	5550	5490	5380	5320	5210	5435	5265	97	1620	500	3690	10	1	19341591	1048	-5.94	0.65	12	0.05	-913.00	8388.00	7550	20230208	-28.21	4800	20231023	12.92	7550	-28.21	20230208	4800	12.92	20231023	7550	-28.21	20230208	4800	12.92	20231023	1.22	N	260930	500	96 억	164282	N	N	0	N	N
67	20231120	151006	57	100.00	KOSDAQ	화학	N	N	N	N	N	5390	-40	5	-0.74	46616300	8605	57.33	5330	5460	5320	7050	3810	5430	5417.35	0.85	-495	5550	5490	5380	5320	5210	5435	5265	97	1620	500	3690	10	1	19341591	1043	-5.90	0.64	12	0.04	-913.00	8388.00	7550	20230208	-28.61	4800	20231023	12.29	7550	-28.61	20230208	4800	12.29	20231023	7550	-28.61	20230208	4800	12.29	20231023	1.22	N	260930	500	96 억	164282	N	N	0	N	N
68	20231120	141006	57	100.00	KOSDAQ	화학	N	N	N	N	N	5400	-30	5	-0.55	39326160	7254	48.33	5330	5460	5320	7050	3810	5430	5421.31	0.85	-115	5550	5490	5380	5320	5210	5435	5265	97	1620	500	3690	10	1	19341591	1044	-5.91	0.64	12	0.04	-913.00	8388.00	7550	20230208	-28.48	4800	20231023	12.50	7550	-28.48	20230208	4800	12.50	20231023	7550	-28.48	20230208	4800	12.50	20231023	1.22	N	260930	500	96 억	164282	N	N	0	N	N
69	20231120	130959	57	100.00	KOSDAQ	화학	N	N	N	N	N	5410	-20	5	-0.37	38142270	7035	46.87	5330	5460	5320	7050	3810	5430	5421.79	0.85	-133	5550	5490	5380	5320	5210	5435	5265	97	1620	500	3690	10	1	19341591	1046	-5.93	0.64	12	0.04	-913.00	8388.00	7550	20230208	-28.34	4800	20231023	12.71	7550	-28.34	20230208	4800	12.71	20231023	7550	-28.34	20230208	4800	12.71	20231023	1.22	N	260930	500	96 억	164282	N	N	0	N	N
70	20231120	121003	57	100.00	KOSDAQ	화학	N	N	N	N	N	5410	-20	5	-0.37	32237590	5945	39.61	5330	5460	5320	7050	3810	5430	5422.64	0.85	-162	5550	5490	5380	5320	5210	5435	5265	97	1620	500	3690	10	1	19341591	1046	-5.93	0.64	12	0.03	-913.00	8388.00	7550	20230208	-28.34	4800	20231023	12.71	7550	-28.34	20230208	4800	12.71	20231023	7550	-28.34	20230208	4800	12.71	20231023	1.22	N	260930	500	96 억	164282	N	N	0	N	N
71	20231120	110958	57	100.00	KOSDAQ	화학	N	N	N	N	N	5410	-20	5	-0.37	23298600	4298	28.64	5330	5460	5320	7050	3810	5430	5420.80	0.85	-111	5550	5490	5380	5320	5210	5435	5265	97	1620	500	3690	10	1	19341591	1046	-5.93	0.64	12	0.02	-913.00	8388.00	7550	20230208	-28.34	4800	20231023	12.71	7550	-28.34	20230208	4800	12.71	20231023	7550	-28.34	20230208	4800	12.71	20231023	1.22	N	260930	500	96 억	164282	N	N	0	N	N
72	20231120	100955	57	100.00	KOSDAQ	화학	N	N	N	N	N	5410	-20	5	-0.37	5319690	990	6.60	5330	5460	5320	7050	3810	5430	5373.42	0.85	-99	5550	5490	5380	5320	5210	5435	5265	97	1620	500	3690	10	1	19341591	1046	-5.93	0.64	12	0.01	-913.00	8388.00	7550	20230208	-28.34	4800	20231023	12.71	7550	-28.34	20230208	4800	12.71	20231023	7550	-28.34	20230208	4800	12.71	20231023	1.22	N	260930	500	96 억	164282	N	N	0	N	N
73	20231120	091005	57	100.00	KOSDAQ	화학	N	N	N	N	N	5410	-20	5	-0.37	2919020	547	3.64	5330	5420	5320	7050	3810	5430	5336.42	0.85	103	5550	5490	5380	5320	5210	5435	5265	97	1620	500	3690	10	1	19341591	1046	-5.93	0.64	12	0.00	-913.00	8388.00	7550	20230208	-28.34	4800	20231023	12.71	7550	-28.34	20230208	4800	12.71	20231023	7550	-28.34	20230208	4800	12.71	20231023	1.22	N	260930	500	96 억	164282	N	N	0	N	N
74	20231117	161025	57	100.00	KOSDAQ	화학	N	N	N	N	N	5430	-20	5	-0.37	79835550	14959	127.40	5440	5440	5270	7080	3820	5450	5336.71	0.84	2306	5596	5522	5416	5342	5236	5470	5290	97	1630	500	3700	10	1	19341591	1050	-5.95	0.65	12	0.08	-913.00	8388.00	7550	20230208	-28.08	4800	20231023	13.12	7550	-28.08	20230208	4800	13.12	20231023	7550	-28.08	20230208	4800	13.12	20231023	1.21	N	260930	500	96 억	162034	N	N	3	N	N
75	20231117	151032	57	100.00	KOSDAQ	화학	N	N	N	N	N	5370	-80	5	-1.47	74593990	13986	119.11	5440	5440	5270	7080	3820	5450	5333.48	0.84	2363	5596	5522	5416	5342	5236	5470	5290	97	1630	500	3700	10	1	19341591	1039	-5.88	0.64	12	0.07	-913.00	8388.00	7550	20230208	-28.87	4800	20231023	11.88	7550	-28.87	20230208	4800	11.88	20231023	7550	-28.87	20230208	4800	11.88	20231023	1.21	N	260930	500	96 억	162034	N	N	3	N	N
76	20231117	141025	57	100.00	KOSDAQ	화학	N	N	N	N	N	5380	-70	5	-1.28	71170160	13348	113.68	5440	5440	5270	7080	3820	5450	5331.90	0.84	2207	5596	5522	5416	5342	5236	5470	5290	97	1630	500	3700	10	1	19341591	1041	-5.89	0.64	12	0.07	-913.00	8388.00	7550	20230208	-28.74	4800	20231023	12.08	7550	-28.74	20230208	4800	12.08	20231023	7550	-28.74	20230208	4800	12.08	20231023	1.21	N	260930	500	96 억	162034	N	N	3	N	N
77	20231117	131024	57	100.00	KOSDAQ	화학	N	N	N	N	N	5330	-120	5	-2.20	65743700	12338	105.08	5440	5440	5270	7080	3820	5450	5328.55	0.84	1947	5596	5522	5416	5342	5236	5470	5290	97	1630	500	3700	10	1	19341591	1031	-5.84	0.64	12	0.06	-913.00	8388.00	7550	20230208	-29.40	4800	20231023	11.04	7550	-29.40	20230208	4800	11.04	20231023	7550	-29.40	20230208	4800	11.04	20231023	1.21	N	260930	500	96 억	162034	N	N	3	N	N
78	20231117	121026	57	100.00	KOSDAQ	화학	N	N	N	N	N	5380	-70	5	-1.28	51774210	9724	82.81	5440	5440	5270	7080	3820	5450	5324.37	0.84	2851	5596	5522	5416	5342	5236	5470	5290	97	1630	500	3700	10	1	19341591	1041	-5.89	0.64	12	0.05	-913.00	8388.00	7550	20230208	-28.74	4800	20231023	12.08	7550	-28.74	20230208	4800	12.08	20231023	7550	-28.74	20230208	4800	12.08	20231023	1.21	N	260930	500	96 억	162034	N	N	3	N	N
79	20231117	111031	57	100.00	KOSDAQ	화학	N	N	N	N	N	5380	-70	5	-1.28	50321780	9453	80.51	5440	5440	5270	7080	3820	5450	5323.37	0.84	3037	5596	5522	5416	5342	5236	5470	5290	97	1630	500	3700	10	1	19341591	1041	-5.89	0.64	12	0.05	-913.00	8388.00	7550	20230208	-28.74	4800	20231023	12.08	7550	-28.74	20230208	4800	12.08	20231023	7550	-28.74	20230208	4800	12.08	20231023	1.21	N	260930	500	96 억	162034	N	N	3	N	N
80	20231117	101029	57	100.00	KOSDAQ	화학	N	N	N	N	N	5340	-110	5	-2.02	45611200	8570	72.99	5440	5440	5270	7080	3820	5450	5322.19	0.84	2778	5596	5522	5416	5342	5236	5470	5290	97	1630	500	3700	10	1	19341591	1033	-5.85	0.64	12	0.04	-913.00	8388.00	7550	20230208	-29.27	4800	20231023	11.25	7550	-29.27	20230208	4800	11.25	20231023	7550	-29.27	20230208	4800	11.25	20231023	1.21	N	260930	500	96 억	162034	N	N	3	N	N
81	20231117	091029	57	100.00	KOSDAQ	화학	N	N	N	N	N	5300	-150	5	-2.75	8059490	1512	12.88	5440	5440	5300	7080	3820	5450	5330.35	0.84	-124	5596	5522	5416	5342	5236	5470	5290	97	1630	500	3700	10	1	19341591	1025	-5.81	0.63	12	0.01	-913.00	8388.00	7550	20230208	-29.80	4800	20231023	10.42	7550	-29.80	20230208	4800	10.42	20231023	7550	-29.80	20230208	4800	10.42	20231023	1.21	N	260930	500	96 억	162034	N	N	3	N	N
82	20231116	161026	57	100.00	KOSDAQ	화학	N	N	N	N	N	5440	30	2	0.55	60615560	11311	24.75	5460	5490	5310	7030	3790	5410	5358.99	0.84	-1886	5570	5490	5360	5280	5150	5530	5320	97	1620	500	3670	10	1	19341591	1052	-5.96	0.65	12	0.06	-913.00	8388.00	7550	20230208	-27.95	4800	20231023	13.33	7550	-27.95	20230208	4800	13.33	20231023	7550	-27.95	20230208	4800	13.33	20231023	1.18	N	260930	500	96 억	163398	N	N	0	N	N
83	20231116	151020	57	100.00	KOSDAQ	화학	N	N	N	N	N	5390	-20	5	-0.37	51965740	9710	21.24	5460	5490	5310	7030	3790	5410	5351.78	0.84	-1542	5570	5490	5360	5280	5150	5530	5320	97	1620	500	3670	10	1	19341591	1043	-5.90	0.64	12	0.05	-913.00	8388.00	7550	20230208	-28.61	4800	20231023	12.29	7550	-28.61	20230208	4800	12.29	20231023	7550	-28.61	20230208	4800	12.29	20231023	1.18	N	260930	500	96 억	163398	N	N	0	N	N
84	20231116	140957	57	100.00	KOSDAQ	화학	N	N	N	N	N	5430	20	2	0.37	48101100	8994	19.68	5460	5490	5310	7030	3790	5410	5348.13	0.84	-1043	5570	5490	5360	5280	5150	5530	5320	97	1620	500	3670	10	1	19341591	1050	-5.95	0.65	12	0.05	-913.00	8388.00	7550	20230208	-28.08	4800	20231023	13.12	7550	-28.08	20230208	4800	13.12	20231023	7550	-28.08	20230208	4800	13.12	20231023	1.18	N	260930	500	96 억	163398	N	N	0	N	N
85	20231116	131020	57	100.00	KOSDAQ	화학	N	N	N	N	N	5330	-80	5	-1.48	45943280	8592	18.80	5460	5490	5310	7030	3790	5410	5347.22	0.84	-1004	5570	5490	5360	5280	5150	5530	5320	97	1620	500	3670	10	1	19341591	1031	-5.84	0.64	12	0.04	-913.00	8388.00	7550	20230208	-29.40	4800	20231023	11.04	7550	-29.40	20230208	4800	11.04	20231023	7550	-29.40	20230208	4800	11.04	20231023	1.18	N	260930	500	96 억	163398	N	N	0	N	N
86	20231116	121021	57	100.00	KOSDAQ	화학	N	N	N	N	N	5370	-40	5	-0.74	13299360	2467	5.40	5460	5490	5350	7030	3790	5410	5390.90	0.84	-117	5570	5490	5360	5280	5150	5530	5320	97	1620	500	3670	10	1	19341591	1039	-5.88	0.64	12	0.01	-913.00	8388.00	7550	20230208	-28.87	4800	20231023	11.88	7550	-28.87	20230208	4800	11.88	20231023	7550	-28.87	20230208	4800	11.88	20231023	1.18	N	260930	500	96 억	163398	N	N	0	N	N
87	20231116	111020	57	100.00	KOSDAQ	화학	N	N	N	N	N	5370	-40	5	-0.74	7777710	1436	3.14	5460	5490	5370	7030	3790	5410	5416.23	0.84	-248	5570	5490	5360	5280	5150	5530	5320	97	1620	500	3670	10	1	19341591	1039	-5.88	0.64	12	0.01	-913.00	8388.00	7550	20230208	-28.87	4800	20231023	11.88	7550	-28.87	20230208	4800	11.88	20231023	7550	-28.87	20230208	4800	11.88	20231023	1.18	N	260930	500	96 억	163398	N	N	0	N	N
88	20231116	101020	57	100.00	KOSDAQ	화학	N	N	N	N	N	5450	40	2	0.74	2325440	428	0.94	5460	5490	5410	7030	3790	5410	5433.27	0.84	-110	5570	5490	5360	5280	5150	5530	5320	97	1620	500	3670	10	1	19341591	1054	-5.97	0.65	12	0.00	-913.00	8388.00	7550	20230208	-27.81	4800	20231023	13.54	7550	-27.81	20230208	4800	13.54	20231023	7550	-27.81	20230208	4800	13.54	20231023	1.18	N	260930	500	96 억	163398	N	N	0	N	N
89	20231116	091026	57	100.00	KOSDAQ	화학	N	N	N	N	N	5410	0	3	0.00	0	0	0.00	0	0	0	7030	3790	5410	0.00	0.84	0	5570	5490	5360	5280	5150	5530	5320	97	1620	500	3670	10	1	19341591	1046	-5.93	0.64	12	0.00	-913.00	8388.00	7550	20230208	-28.34	4800	20231023	12.71	7550	-28.34	20230208	4800	12.71	20231023	7550	-28.34	20230208	4800	12.71	20231023	1.18	N	260930	500	96 억	163398	N	N	0	N	N
90	20231115	160910	57	100.00	KOSDAQ	화학	N	N	N	N	N	5410	100	2	1.88	242461250	45706	258.71	5370	5440	5230	6900	3720	5310	5304.80	0.75	17629	5423	5366	5303	5246	5183	5395	5275	97	1590	500	3610	10	1	19341591	1046	-5.93	0.64	12	0.24	-913.00	8388.00	7550	20230208	-28.34	4800	20231023	12.71	7550	-28.34	20230208	4800	12.71	20231023	7550	-28.34	20230208	4800	12.71	20231023	1.21	N	260930	500	96 억	145578	N	N	0	N	N
91	20231115	151038	57	100.00	KOSDAQ	화학	N	N	N	N	N	5390	80	2	1.51	232443890	43850	248.20	5370	5440	5230	6900	3720	5310	5300.89	0.75	17797	5423	5366	5303	5246	5183	5395	5275	97	1590	500	3610	10	1	19341591	1043	-5.90	0.64	12	0.23	-913.00	8388.00	7550	20230208	-28.61	4800	20231023	12.29	7550	-28.61	20230208	4800	12.29	20231023	7550	-28.61	20230208	4800	12.29	20231023	1.21	N	260930	500	96 억	145578	N	N	0	N	N
92	20231115	141035	57	100.00	KOSDAQ	화학	N	N	N	N	N	5360	50	2	0.94	213270980	40281	228.00	5370	5440	5230	6900	3720	5310	5294.58	0.75	15950	5423	5366	5303	5246	5183	5395	5275	97	1590	500	3610	10	1	19341591	1037	-5.87	0.64	12	0.21	-913.00	8388.00	7550	20230208	-29.01	4800	20231023	11.67	7550	-29.01	20230208	4800	11.67	20231023	7550	-29.01	20230208	4800	11.67	20231023	1.21	N	260930	500	96 억	145578	N	N	0	N	N
93	20231115	131036	57	100.00	KOSDAQ	화학	N	N	N	N	N	5380	70	2	1.32	209427670	39565	223.95	5370	5440	5230	6900	3720	5310	5293.26	0.75	15733	5423	5366	5303	5246	5183	5395	5275	97	1590	500	3610	10	1	19341591	1041	-5.89	0.64	12	0.20	-913.00	8388.00	7550	20230208	-28.74	4800	20231023	12.08	7550	-28.74	20230208	4800	12.08	20231023	7550	-28.74	20230208	4800	12.08	20231023	1.21	N	260930	500	96 억	145578	N	N	0	N	N
94	20231115	121038	57	100.00	KOSDAQ	화학	N	N	N	N	N	5370	60	2	1.13	198667560	37560	212.60	5370	5440	5230	6900	3720	5310	5289.34	0.75	14352	5423	5366	5303	5246	5183	5395	5275	97	1590	500	3610	10	1	19341591	1039	-5.88	0.64	12	0.19	-913.00	8388.00	7550	20230208	-28.87	4800	20231023	11.88	7550	-28.87	20230208	4800	11.88	20231023	7550	-28.87	20230208	4800	11.88	20231023	1.21	N	260930	500	96 억	145578	N	N	0	N	N
95	20231115	111049	57	100.00	KOSDAQ	화학	N	N	N	N	N	5320	10	2	0.19	184594020	34935	197.74	5370	5440	5230	6900	3720	5310	5283.93	0.75	13731	5423	5366	5303	5246	5183	5395	5275	97	1590	500	3610	10	1	19341591	1029	-5.83	0.63	12	0.18	-913.00	8388.00	7550	20230208	-29.54	4800	20231023	10.83	7550	-29.54	20230208	4800	10.83	20231023	7550	-29.54	20230208	4800	10.83	20231023	1.21	N	260930	500	96 억	145578	N	N	0	N	N
96	20231115	101040	57	100.00	KOSDAQ	화학	N	N	N	N	N	5290	-20	5	-0.38	111805280	21139	119.65	5370	5440	5230	6900	3720	5310	5289.05	0.75	6372	5423	5366	5303	5246	5183	5395	5275	97	1590	500	3610	10	1	19341591	1023	-5.79	0.63	12	0.11	-913.00	8388.00	7550	20230208	-29.93	4800	20231023	10.21	7550	-29.93	20230208	4800	10.21	20231023	7550	-29.93	20230208	4800	10.21	20231023	1.21	N	260930	500	96 억	145578	N	N	0	N	N
97	20231115	091031	57	100.00	KOSDAQ	화학	N	N	N	N	N	5320	10	2	0.19	30611750	5739	32.48	5370	5440	5310	6900	3720	5310	5333.99	0.75	759	5423	5366	5303	5246	5183	5395	5275	97	1590	500	3610	10	1	19341591	1029	-5.83	0.63	12	0.03	-913.00	8388.00	7550	20230208	-29.54	4800	20231023	10.83	7550	-29.54	20230208	4800	10.83	20231023	7550	-29.54	20230208	4800	10.83	20231023	1.21	N	260930	500	96 억	145578	N	N	0	N	N
98	20231114	161015	57	100.00	KOSDAQ	화학	N	N	N	N	N	5310	60	2	1.14	93260550	17667	34.37	5260	5360	5240	6820	3680	5250	5278.78	0.75	1123	5583	5416	5333	5166	5083	5375	5125	97	1570	500	3570	10	1	19341591	1027	-5.82	0.63	12	0.09	-913.00	8388.00	7550	20230208	-29.67	4800	20231023	10.62	7550	-29.67	20230208	4800	10.62	20231023	7550	-29.67	20230208	4800	10.62	20231023	1.20	N	260930	500	96 억	144486	N	N	59	N	N
99	20231114	151022	57	100.00	KOSDAQ	화학	N	N	N	N	N	5270	20	2	0.38	85581070	16220	31.55	5260	5360	5240	6820	3680	5250	5276.27	0.75	770	5583	5416	5333	5166	5083	5375	5125	97	1570	500	3570	10	1	19341591	1019	-5.77	0.63	12	0.08	-913.00	8388.00	7550	20230208	-30.20	4800	20231023	9.79	7550	-30.20	20230208	4800	9.79	20231023	7550	-30.20	20230208	4800	9.79	20231023	1.20	N	260930	500	96 억	144486	N	N	59	N	N
100	20231114	141019	57	100.00	KOSDAQ	화학	N	N	N	N	N	5290	40	2	0.76	74013900	14028	27.29	5260	5360	5240	6820	3680	5250	5276.15	0.75	697	5583	5416	5333	5166	5083	5375	5125	97	1570	500	3570	10	1	19341591	1023	-5.79	0.63	12	0.07	-913.00	8388.00	7550	20230208	-29.93	4800	20231023	10.21	7550	-29.93	20230208	4800	10.21	20231023	7550	-29.93	20230208	4800	10.21	20231023	1.20	N	260930	500	96 억	144486	N	N	59	N	N
101	20231114	131020	57	100.00	KOSDAQ	화학	N	N	N	N	N	5300	50	2	0.95	65806710	12478	24.27	5260	5360	5240	6820	3680	5250	5273.82	0.75	673	5583	5416	5333	5166	5083	5375	5125	97	1570	500	3570	10	1	19341591	1025	-5.81	0.63	12	0.06	-913.00	8388.00	7550	20230208	-29.80	4800	20231023	10.42	7550	-29.80	20230208	4800	10.42	20231023	7550	-29.80	20230208	4800	10.42	20231023	1.20	N	260930	500	96 억	144486	N	N	59	N	N
102	20231114	121022	57	100.00	KOSDAQ	화학	N	N	N	N	N	5290	40	2	0.76	54181190	10272	19.98	5260	5360	5240	6820	3680	5250	5274.65	0.75	671	5583	5416	5333	5166	5083	5375	5125	97	1570	500	3570	10	1	19341591	1023	-5.79	0.63	12	0.05	-913.00	8388.00	7550	20230208	-29.93	4800	20231023	10.21	7550	-29.93	20230208	4800	10.21	20231023	7550	-29.93	20230208	4800	10.21	20231023	1.20	N	260930	500	96 억	144486	N	N	59	N	N
103	20231114	111033	57	100.00	KOSDAQ	화학	N	N	N	N	N	5310	60	2	1.14	50648570	9604	18.68	5260	5360	5240	6820	3680	5250	5273.70	0.75	689	5583	5416	5333	5166	5083	5375	5125	97	1570	500	3570	10	1	19341591	1027	-5.82	0.63	12	0.05	-913.00	8388.00	7550	20230208	-29.67	4800	20231023	10.62	7550	-29.67	20230208	4800	10.62	20231023	7550	-29.67	20230208	4800	10.62	20231023	1.20	N	260930	500	96 억	144486	N	N	59	N	N
104	20231114	101022	57	100.00	KOSDAQ	화학	N	N	N	N	N	5290	40	2	0.76	48483780	9195	17.89	5260	5360	5240	6820	3680	5250	5272.84	0.75	727	5583	5416	5333	5166	5083	5375	5125	97	1570	500	3570	10	1	19341591	1023	-5.79	0.63	12	0.05	-913.00	8388.00	7550	20230208	-29.93	4800	20231023	10.21	7550	-29.93	20230208	4800	10.21	20231023	7550	-29.93	20230208	4800	10.21	20231023	1.20	N	260930	500	96 억	144486	N	N	59	N	N
105	20231114	091011	57	100.00	KOSDAQ	화학	N	N	N	N	N	5360	110	2	2.10	1176530	223	0.43	5260	5360	5260	6820	3680	5250	5275.92	0.75	-57	5583	5416	5333	5166	5083	5375	5125	97	1570	500	3570	10	1	19341591	1037	-5.87	0.64	12	0.00	-913.00	8388.00	7550	20230208	-29.01	4800	20231023	11.67	7550	-29.01	20230208	4800	11.67	20231023	7550	-29.01	20230208	4800	11.67	20231023	1.20	N	260930	500	96 억	144486	N	N	59	N	N
106	20231113	161003	57	100.00	KOSDAQ	화학	N	N	N	N	N	5250	-250	5	-4.55	272416840	51401	255.59	5500	5500	5250	7150	3850	5500	5299.84	0.78	-6831	5693	5596	5423	5326	5153	5645	5375	97	1650	500	3740	10	1	19341591	1015	-5.75	0.63	12	0.27	-913.00	8388.00	7550	20230208	-30.46	4800	20231023	9.38	7550	-30.46	20230208	4800	9.38	20231023	7550	-30.46	20230208	4800	9.38	20231023	1.16	N	260930	500	96 억	151327	N	N	59	N	N
107	20231113	150958	57	100.00	KOSDAQ	화학	N	N	N	N	N	5250	-250	5	-4.55	263609270	49724	247.25	5500	5500	5250	7150	3850	5500	5301.45	0.78	-6230	5693	5596	5423	5326	5153	5645	5375	97	1650	500	3740	10	1	19341591	1015	-5.75	0.63	12	0.26	-913.00	8388.00	7550	20230208	-30.46	4800	20231023	9.38	7550	-30.46	20230208	4800	9.38	20231023	7550	-30.46	20230208	4800	9.38	20231023	1.16	N	260930	500	96 억	151327	N	N	76	N	N
108	20231113	140959	57	100.00	KOSDAQ	화학	N	N	N	N	N	5300	-200	5	-3.64	208727680	39309	195.46	5500	5500	5270	7150	3850	5500	5309.92	0.78	-1559	5693	5596	5423	5326	5153	5645	5375	97	1650	500	3740	10	1	19341591	1025	-5.81	0.63	12	0.20	-913.00	8388.00	7550	20230208	-29.80	4800	20231023	10.42	7550	-29.80	20230208	4800	10.42	20231023	7550	-29.80	20230208	4800	10.42	20231023	1.16	N	260930	500	96 억	151327	N	N	76	N	N
109	20231113	130956	57	100.00	KOSDAQ	화학	N	N	N	N	N	5330	-170	5	-3.09	176042310	33155	164.86	5500	5500	5270	7150	3850	5500	5309.68	0.78	-1016	5693	5596	5423	5326	5153	5645	5375	97	1650	500	3740	10	1	19341591	1031	-5.84	0.64	12	0.17	-913.00	8388.00	7550	20230208	-29.40	4800	20231023	11.04	7550	-29.40	20230208	4800	11.04	20231023	7550	-29.40	20230208	4800	11.04	20231023	1.16	N	260930	500	96 억	151327	N	N	76	N	N
110	20231113	120959	57	100.00	KOSDAQ	화학	N	N	N	N	N	5290	-210	5	-3.82	155844140	29343	145.91	5500	5500	5270	7150	3850	5500	5311.12	0.78	1696	5693	5596	5423	5326	5153	5645	5375	97	1650	500	3740	10	1	19341591	1023	-5.79	0.63	12	0.15	-913.00	8388.00	7550	20230208	-29.93	4800	20231023	10.21	7550	-29.93	20230208	4800	10.21	20231023	7550	-29.93	20230208	4800	10.21	20231023	1.16	N	260930	500	96 억	151327	N	N	76	N	N
111	20231113	110956	57	100.00	KOSDAQ	화학	N	N	N	N	N	5290	-210	5	-3.82	147385680	27746	137.96	5500	5500	5270	7150	3850	5500	5311.96	0.78	2624	5693	5596	5423	5326	5153	5645	5375	97	1650	500	3740	10	1	19341591	1023	-5.79	0.63	12	0.14	-913.00	8388.00	7550	20230208	-29.93	4800	20231023	10.21	7550	-29.93	20230208	4800	10.21	20231023	7550	-29.93	20230208	4800	10.21	20231023	1.16	N	260930	500	96 억	151327	N	N	76	N	N
112	20231113	100953	57	100.00	KOSDAQ	화학	N	N	N	N	N	5310	-190	5	-3.45	95796950	18002	89.51	5500	5500	5270	7150	3850	5500	5321.46	0.78	581	5693	5596	5423	5326	5153	5645	5375	97	1650	500	3740	10	1	19341591	1027	-5.82	0.63	12	0.09	-913.00	8388.00	7550	20230208	-29.67	4800	20231023	10.62	7550	-29.67	20230208	4800	10.62	20231023	7550	-29.67	20230208	4800	10.62	20231023	1.16	N	260930	500	96 억	151327	N	N	76	N	N
113	20231113	091001	57	100.00	KOSDAQ	화학	N	N	N	N	N	5410	-90	5	-1.64	1440750	266	1.32	5500	5500	5410	7150	3850	5500	5416.35	0.78	184	5693	5596	5423	5326	5153	5645	5375	97	1650	500	3740	10	1	19341591	1046	-5.93	0.64	12	0.00	-913.00	8388.00	7550	20230208	-28.34	4800	20231023	12.71	7550	-28.34	20230208	4800	12.71	20231023	7550	-28.34	20230208	4800	12.71	20231023	1.16	N	260930	500	96 억	151327	N	N	76	N	N
114	20231110	161013	57	100.00	KOSDAQ	화학	N	N	N	N	N	5500	100	2	1.85	108530200	20105	64.03	5400	5520	5250	7020	3780	5400	5398.10	0.82	-6585	5586	5492	5416	5322	5246	5540	5370	97	1620	500	3670	10	1	19341591	1064	-6.02	0.66	12	0.10	-913.00	8388.00	7550	20230208	-27.15	4800	20231023	14.58	7550	-27.15	20230208	4800	14.58	20231023	7550	-27.15	20230208	4800	14.58	20231023	1.09	N	260930	500	96 억	157874	N	N	76	N	N
115	20231110	151017	57	100.00	KOSDAQ	화학	N	N	N	N	N	5400	0	3	0.00	89465660	16629	52.96	5400	5480	5250	7020	3780	5400	5380.10	0.82	-5749	5586	5492	5416	5322	5246	5540	5370	97	1620	500	3670	10	1	19341591	1044	-5.91	0.64	12	0.09	-913.00	8388.00	7550	20230208	-28.48	4800	20231023	12.50	7550	-28.48	20230208	4800	12.50	20231023	7550	-28.48	20230208	4800	12.50	20231023	1.09	N	260930	500	96 억	157874	N	N	38	N	N
116	20231110	141004	57	100.00	KOSDAQ	화학	N	N	N	N	N	5370	-30	5	-0.56	73317230	13650	43.47	5400	5480	5250	7020	3780	5400	5371.23	0.82	-4694	5586	5492	5416	5322	5246	5540	5370	97	1620	500	3670	10	1	19341591	1039	-5.88	0.64	12	0.07	-913.00	8388.00	7550	20230208	-28.87	4800	20231023	11.88	7550	-28.87	20230208	4800	11.88	20231023	7550	-28.87	20230208	4800	11.88	20231023	1.09	N	260930	500	96 억	157874	N	N	38	N	N
117	20231110	131005	57	100.00	KOSDAQ	화학	N	N	N	N	N	5370	-30	5	-0.56	66383850	12358	39.36	5400	5480	5250	7020	3780	5400	5371.73	0.82	-4143	5586	5492	5416	5322	5246	5540	5370	97	1620	500	3670	10	1	19341591	1039	-5.88	0.64	12	0.06	-913.00	8388.00	7550	20230208	-28.87	4800	20231023	11.88	7550	-28.87	20230208	4800	11.88	20231023	7550	-28.87	20230208	4800	11.88	20231023	1.09	N	260930	500	96 억	157874	N	N	38	N	N
118	20231110	121012	57	100.00	KOSDAQ	화학	N	N	N	N	N	5380	-20	5	-0.37	52120290	9701	30.90	5400	5480	5250	7020	3780	5400	5372.67	0.82	-3181	5586	5492	5416	5322	5246	5540	5370	97	1620	500	3670	10	1	19341591	1041	-5.89	0.64	12	0.05	-913.00	8388.00	7550	20230208	-28.74	4800	20231023	12.08	7550	-28.74	20230208	4800	12.08	20231023	7550	-28.74	20230208	4800	12.08	20231023	1.09	N	260930	500	96 억	157874	N	N	38	N	N
119	20231110	110954	57	100.00	KOSDAQ	화학	N	N	N	N	N	5400	0	3	0.00	41958550	7814	24.89	5400	5480	5250	7020	3780	5400	5369.66	0.82	-2980	5586	5492	5416	5322	5246	5540	5370	97	1620	500	3670	10	1	19341591	1044	-5.91	0.64	12	0.04	-913.00	8388.00	7550	20230208	-28.48	4800	20231023	12.50	7550	-28.48	20230208	4800	12.50	20231023	7550	-28.48	20230208	4800	12.50	20231023	1.09	N	260930	500	96 억	157874	N	N	38	N	N
120	20231110	101004	57	100.00	KOSDAQ	화학	N	N	N	N	N	5430	30	2	0.56	22684400	4262	13.57	5400	5430	5250	7020	3780	5400	5322.48	0.82	-1982	5586	5492	5416	5322	5246	5540	5370	97	1620	500	3670	10	1	19341591	1050	-5.95	0.65	12	0.02	-913.00	8388.00	7550	20230208	-28.08	4800	20231023	13.12	7550	-28.08	20230208	4800	13.12	20231023	7550	-28.08	20230208	4800	13.12	20231023	1.09	N	260930	500	96 억	157874	N	N	38	N	N
121	20231110	090948	57	100.00	KOSDAQ	화학	N	N	N	N	N	5290	-110	5	-2.04	2432370	453	1.44	5400	5400	5290	7020	3780	5400	5369.47	0.82	-127	5586	5492	5416	5322	5246	5540	5370	97	1620	500	3670	10	1	19341591	1023	-5.79	0.63	12	0.00	-913.00	8388.00	7550	20230208	-29.93	4800	20231023	10.21	7550	-29.93	20230208	4800	10.21	20231023	7550	-29.93	20230208	4800	10.21	20231023	1.09	N	260930	500	96 억	157874	N	N	38	N	N
122	20231109	160942	57	100.00	KOSDAQ	화학	N	N	N	N	N	5400	50	2	0.93	170315650	31375	63.85	5340	5510	5340	6950	3750	5350	5428.39	0.82	-770	5596	5472	5296	5172	4996	5535	5235	97	1600	500	3630	10	1	19341591	1044	-5.91	0.64	12	0.16	-913.00	8388.00	7550	20230208	-28.48	4800	20231023	12.50	7550	-28.48	20230208	4800	12.50	20231023	7550	-28.48	20230208	4800	12.50	20231023	1.10	N	260930	500	96 억	158467	N	N	38	N	N
123	20231109	150941	57	100.00	KOSDAQ	화학	N	N	N	N	N	5370	20	2	0.37	160017820	29466	59.96	5340	5510	5340	6950	3750	5350	5430.59	0.82	-646	5596	5472	5296	5172	4996	5535	5235	97	1600	500	3630	10	1	19341591	1039	-5.88	0.64	12	0.15	-913.00	8388.00	7550	20230208	-28.87	4800	20231023	11.88	7550	-28.87	20230208	4800	11.88	20231023	7550	-28.87	20230208	4800	11.88	20231023	1.10	N	260930	500	96 억	158467	N	N	273	N	N
124	20231109	140938	57	100.00	KOSDAQ	화학	N	N	N	N	N	5400	50	2	0.93	140223030	25789	52.48	5340	5510	5340	6950	3750	5350	5437.32	0.82	140	5596	5472	5296	5172	4996	5535	5235	97	1600	500	3630	10	1	19341591	1044	-5.91	0.64	12	0.13	-913.00	8388.00	7550	20230208	-28.48	4800	20231023	12.50	7550	-28.48	20230208	4800	12.50	20231023	7550	-28.48	20230208	4800	12.50	20231023	1.10	N	260930	500	96 억	158467	N	N	273	N	N
125	20231109	130941	57	100.00	KOSDAQ	화학	N	N	N	N	N	5420	70	2	1.31	138013500	25380	51.65	5340	5510	5340	6950	3750	5350	5437.88	0.82	102	5596	5472	5296	5172	4996	5535	5235	97	1600	500	3630	10	1	19341591	1048	-5.94	0.65	12	0.13	-913.00	8388.00	7550	20230208	-28.21	4800	20231023	12.92	7550	-28.21	20230208	4800	12.92	20231023	7550	-28.21	20230208	4800	12.92	20231023	1.10	N	260930	500	96 억	158467	N	N	273	N	N
126	20231109	120945	57	100.00	KOSDAQ	화학	N	N	N	N	N	5410	60	2	1.12	114371130	21008	42.75	5340	5510	5340	6950	3750	5350	5444.17	0.82	-561	5596	5472	5296	5172	4996	5535	5235	97	1600	500	3630	10	1	19341591	1046	-5.93	0.64	12	0.11	-913.00	8388.00	7550	20230208	-28.34	4800	20231023	12.71	7550	-28.34	20230208	4800	12.71	20231023	7550	-28.34	20230208	4800	12.71	20231023	1.10	N	260930	500	96 억	158467	N	N	273	N	N
127	20231109	110941	57	100.00	KOSDAQ	화학	N	N	N	N	N	5410	60	2	1.12	108482460	19920	40.54	5340	5510	5340	6950	3750	5350	5445.91	0.82	-21	5596	5472	5296	5172	4996	5535	5235	97	1600	500	3630	10	1	19341591	1046	-5.93	0.64	12	0.10	-913.00	8388.00	7550	20230208	-28.34	4800	20231023	12.71	7550	-28.34	20230208	4800	12.71	20231023	7550	-28.34	20230208	4800	12.71	20231023	1.10	N	260930	500	96 억	158467	N	N	273	N	N
128	20231109	100935	57	100.00	KOSDAQ	화학	N	N	N	N	N	5370	20	2	0.37	102310430	18777	38.21	5340	5510	5340	6950	3750	5350	5448.71	0.82	-669	5596	5472	5296	5172	4996	5535	5235	97	1600	500	3630	10	1	19341591	1039	-5.88	0.64	12	0.10	-913.00	8388.00	7550	20230208	-28.87	4800	20231023	11.88	7550	-28.87	20230208	4800	11.88	20231023	7550	-28.87	20230208	4800	11.88	20231023	1.10	N	260930	500	96 억	158467	N	N	273	N	N
129	20231109	090942	57	100.00	KOSDAQ	화학	N	N	N	N	N	5400	50	2	0.93	4644940	865	1.76	5340	5400	5340	6950	3750	5350	5369.87	0.82	-134	5596	5472	5296	5172	4996	5535	5235	97	1600	500	3630	10	1	19341591	1044	-5.91	0.64	12	0.00	-913.00	8388.00	7550	20230208	-28.48	4800	20231023	12.50	7550	-28.48	20230208	4800	12.50	20231023	7550	-28.48	20230208	4800	12.50	20231023	1.10	N	260930	500	96 억	158467	N	N	273	N	N
130	20231108	160934	57	100.00	KOSDAQ	화학	N	N	N	N	N	5350	200	2	3.88	258509140	49031	171.01	5150	5420	5120	6690	3610	5150	5272.36	0.81	1134	5363	5256	5153	5046	4943	5205	4995	97	1540	500	3500	10	1	19341591	1035	-5.86	0.64	12	0.25	-913.00	8388.00	7550	20230208	-29.14	4800	20231023	11.46	7550	-29.14	20230208	4800	11.46	20231023	7550	-29.14	20230208	4800	11.46	20231023	1.08	N	260930	500	96 억	157193	N	N	273	N	N
131	20231108	150939	57	100.00	KOSDAQ	화학	N	N	N	N	N	5280	130	2	2.52	246771720	46830	163.34	5150	5420	5120	6690	3610	5150	5269.52	0.81	983	5363	5256	5153	5046	4943	5205	4995	97	1540	500	3500	10	1	19341591	1021	-5.78	0.63	12	0.24	-913.00	8388.00	7550	20230208	-30.07	4800	20231023	10.00	7550	-30.07	20230208	4800	10.00	20231023	7550	-30.07	20230208	4800	10.00	20231023	1.08	N	260930	500	96 억	157193	N	N	206	N	N
132	20231108	140933	57	100.00	KOSDAQ	화학	N	N	N	N	N	5290	140	2	2.72	239671800	45481	158.63	5150	5420	5120	6690	3610	5150	5269.71	0.81	773	5363	5256	5153	5046	4943	5205	4995	97	1540	500	3500	10	1	19341591	1023	-5.79	0.63	12	0.24	-913.00	8388.00	7550	20230208	-29.93	4800	20231023	10.21	7550	-29.93	20230208	4800	10.21	20231023	7550	-29.93	20230208	4800	10.21	20231023	1.08	N	260930	500	96 억	157193	N	N	206	N	N
133	20231108	130930	57	100.00	KOSDAQ	화학	N	N	N	N	N	5340	190	2	3.69	210132700	39926	139.26	5150	5420	5120	6690	3610	5150	5263.05	0.81	1013	5363	5256	5153	5046	4943	5205	4995	97	1540	500	3500	10	1	19341591	1033	-5.85	0.64	12	0.21	-913.00	8388.00	7550	20230208	-29.27	4800	20231023	11.25	7550	-29.27	20230208	4800	11.25	20231023	7550	-29.27	20230208	4800	11.25	20231023	1.08	N	260930	500	96 억	157193	N	N	206	N	N
134	20231108	120927	57	100.00	KOSDAQ	화학	N	N	N	N	N	5260	110	2	2.14	141195330	27067	94.41	5150	5420	5120	6690	3610	5150	5216.51	0.81	3773	5363	5256	5153	5046	4943	5205	4995	97	1540	500	3500	10	1	19341591	1017	-5.76	0.63	12	0.14	-913.00	8388.00	7550	20230208	-30.33	4800	20231023	9.58	7550	-30.33	20230208	4800	9.58	20231023	7550	-30.33	20230208	4800	9.58	20231023	1.08	N	260930	500	96 억	157193	N	N	206	N	N
135	20231108	110935	57	100.00	KOSDAQ	화학	N	N	N	N	N	5200	50	2	0.97	73972880	14343	50.03	5150	5310	5120	6690	3610	5150	5157.42	0.81	2650	5363	5256	5153	5046	4943	5205	4995	97	1540	500	3500	10	1	19341591	1006	-5.70	0.62	12	0.07	-913.00	8388.00	7550	20230208	-31.13	4800	20231023	8.33	7550	-31.13	20230208	4800	8.33	20231023	7550	-31.13	20230208	4800	8.33	20231023	1.08	N	260930	500	96 억	157193	N	N	206	N	N
136	20231108	100933	57	100.00	KOSDAQ	화학	N	N	N	N	N	5140	-10	5	-0.19	35318830	6849	23.89	5150	5310	5130	6690	3610	5150	5156.79	0.81	220	5363	5256	5153	5046	4943	5205	4995	97	1540	500	3500	10	1	19341591	994	-5.63	0.61	12	0.04	-913.00	8388.00	7550	20230208	-31.92	4800	20231023	7.08	7550	-31.92	20230208	4800	7.08	20231023	7550	-31.92	20230208	4800	7.08	20231023	1.08	N	260930	500	96 억	157193	N	N	206	N	N
137	20231108	090930	57	100.00	KOSDAQ	화학	N	N	N	N	N	5180	30	2	0.58	3696060	712	2.48	5150	5310	5150	6690	3610	5150	5191.10	0.81	399	5363	5256	5153	5046	4943	5205	4995	97	1540	500	3500	10	1	19341591	1002	-5.67	0.62	12	0.00	-913.00	8388.00	7550	20230208	-31.39	4800	20231023	7.92	7550	-31.39	20230208	4800	7.92	20231023	7550	-31.39	20230208	4800	7.92	20231023	1.08	N	260930	500	96 억	157193	N	N	206	N	N
138	20231107	160933	57	100.00	KOSDAQ	화학	N	N	N	N	N	5150	-80	5	-1.53	147130700	28651	173.07	5170	5260	5050	6790	3670	5230	5135.27	0.83	-4032	5410	5320	5240	5150	5070	5280	5110	97	1560	500	3550	10	1	19341591	996	-5.64	0.61	12	0.15	-913.00	8388.00	7550	20230208	-31.79	4800	20231023	7.29	7550	-31.79	20230208	4800	7.29	20231023	7550	-31.79	20230208	4800	7.29	20231023	1.08	N	260930	500	96 억	161106	N	N	206	N	N
139	20231107	150935	57	100.00	KOSDAQ	화학	N	N	N	N	N	5150	-80	5	-1.53	137855710	26850	162.19	5170	5260	5050	6790	3670	5230	5134.29	0.83	-3974	5410	5320	5240	5150	5070	5280	5110	97	1560	500	3550	10	1	19341591	996	-5.64	0.61	12	0.14	-913.00	8388.00	7550	20230208	-31.79	4800	20231023	7.29	7550	-31.79	20230208	4800	7.29	20231023	7550	-31.79	20230208	4800	7.29	20231023	1.08	N	260930	500	96 억	161106	N	N	48	N	N
140	20231107	140936	57	100.00	KOSDAQ	화학	N	N	N	N	N	5100	-130	5	-2.49	116650570	22693	137.08	5170	5260	5050	6790	3670	5230	5140.38	0.83	-5437	5410	5320	5240	5150	5070	5280	5110	97	1560	500	3550	10	1	19341591	986	-5.59	0.61	12	0.12	-913.00	8388.00	7550	20230208	-32.45	4800	20231023	6.25	7550	-32.45	20230208	4800	6.25	20231023	7550	-32.45	20230208	4800	6.25	20231023	1.08	N	260930	500	96 억	161106	N	N	48	N	N
141	20231107	130936	57	100.00	KOSDAQ	화학	N	N	N	N	N	5190	-40	5	-0.76	99852230	19407	117.23	5170	5260	5050	6790	3670	5230	5145.17	0.83	-6067	5410	5320	5240	5150	5070	5280	5110	97	1560	500	3550	10	1	19341591	1004	-5.68	0.62	12	0.10	-913.00	8388.00	7550	20230208	-31.26	4800	20231023	8.12	7550	-31.26	20230208	4800	8.12	20231023	7550	-31.26	20230208	4800	8.12	20231023	1.08	N	260930	500	96 억	161106	N	N	48	N	N
142	20231107	120931	57	100.00	KOSDAQ	화학	N	N	N	N	N	5160	-70	5	-1.34	56781140	10953	66.16	5170	5260	5140	6790	3670	5230	5184.07	0.83	-2854	5410	5320	5240	5150	5070	5280	5110	97	1560	500	3550	10	1	19341591	998	-5.65	0.62	12	0.06	-913.00	8388.00	7550	20230208	-31.66	4800	20231023	7.50	7550	-31.66	20230208	4800	7.50	20231023	7550	-31.66	20230208	4800	7.50	20231023	1.08	N	260930	500	96 억	161106	N	N	48	N	N
143	20231107	110930	57	100.00	KOSDAQ	화학	N	N	N	N	N	5200	-30	5	-0.57	38244210	7370	44.52	5170	5260	5140	6790	3670	5230	5189.17	0.83	-354	5410	5320	5240	5150	5070	5280	5110	97	1560	500	3550	10	1	19341591	1006	-5.70	0.62	12	0.04	-913.00	8388.00	7550	20230208	-31.13	4800	20231023	8.33	7550	-31.13	20230208	4800	8.33	20231023	7550	-31.13	20230208	4800	8.33	20231023	1.08	N	260930	500	96 억	161106	N	N	48	N	N
144	20231107	100943	57	100.00	KOSDAQ	화학	N	N	N	N	N	5210	-20	5	-0.38	30048870	5791	34.98	5170	5260	5140	6790	3670	5230	5188.89	0.83	-755	5410	5320	5240	5150	5070	5280	5110	97	1560	500	3550	10	1	19341591	1008	-5.71	0.62	12	0.03	-913.00	8388.00	7550	20230208	-30.99	4800	20231023	8.54	7550	-30.99	20230208	4800	8.54	20231023	7550	-30.99	20230208	4800	8.54	20231023	1.08	N	260930	500	96 억	161106	N	N	48	N	N
145	20231107	090919	57	100.00	KOSDAQ	화학	N	N	N	N	N	5190	-40	5	-0.76	15121680	2933	17.72	5170	5260	5140	6790	3670	5230	5155.70	0.83	-539	5410	5320	5240	5150	5070	5280	5110	97	1560	500	3550	10	1	19341591	1004	-5.68	0.62	12	0.02	-913.00	8388.00	7550	20230208	-31.26	4800	20231023	8.12	7550	-31.26	20230208	4800	8.12	20231023	7550	-31.26	20230208	4800	8.12	20231023	1.08	N	260930	500	96 억	161106	N	N	48	N	N
146	20231106	160910	57	100.00	KOSDAQ	화학	N	N	N	N	N	5230	30	2	0.58	87019230	16555	55.10	5250	5330	5160	6760	3640	5200	5256.37	0.84	-1203	5380	5290	5170	5080	4960	5335	5125	97	1560	500	3530	10	1	19341591	1012	-5.73	0.62	12	0.09	-913.00	8388.00	7550	20230208	-30.73	4800	20231023	8.96	7550	-30.73	20230208	4800	8.96	20231023	7550	-30.73	20230208	4800	8.96	20231023	1.09	N	260930	500	96 억	162126	N	N	48	N	N
147	20231106	150916	57	100.00	KOSDAQ	화학	N	N	N	N	N	5240	40	2	0.77	78322220	14892	49.57	5250	5330	5160	6760	3640	5200	5259.35	0.84	-1163	5380	5290	5170	5080	4960	5335	5125	97	1560	500	3530	10	1	19341591	1013	-5.74	0.62	12	0.08	-913.00	8388.00	7550	20230208	-30.60	4800	20231023	9.17	7550	-30.60	20230208	4800	9.17	20231023	7550	-30.60	20230208	4800	9.17	20231023	1.09	N	260930	500	96 억	162126	N	N	922	N	N
148	20231106	140911	57	100.00	KOSDAQ	화학	N	N	N	N	N	5240	40	2	0.77	72713080	13822	46.01	5250	5330	5160	6760	3640	5200	5260.68	0.84	-1093	5380	5290	5170	5080	4960	5335	5125	97	1560	500	3530	10	1	19341591	1013	-5.74	0.62	12	0.07	-913.00	8388.00	7550	20230208	-30.60	4800	20231023	9.17	7550	-30.60	20230208	4800	9.17	20231023	7550	-30.60	20230208	4800	9.17	20231023	1.09	N	260930	500	96 억	162126	N	N	922	N	N
149	20231106	130920	57	100.00	KOSDAQ	화학	N	N	N	N	N	5250	50	2	0.96	62034100	11787	39.23	5250	5330	5160	6760	3640	5200	5262.93	0.84	-674	5380	5290	5170	5080	4960	5335	5125	97	1560	500	3530	10	1	19341591	1015	-5.75	0.63	12	0.06	-913.00	8388.00	7550	20230208	-30.46	4800	20231023	9.38	7550	-30.46	20230208	4800	9.38	20231023	7550	-30.46	20230208	4800	9.38	20231023	1.09	N	260930	500	96 억	162126	N	N	922	N	N
150	20231106	120917	57	100.00	KOSDAQ	화학	N	N	N	N	N	5260	60	2	1.15	52980160	10062	33.49	5250	5330	5160	6760	3640	5200	5265.37	0.84	-615	5380	5290	5170	5080	4960	5335	5125	97	1560	500	3530	10	1	19341591	1017	-5.76	0.63	12	0.05	-913.00	8388.00	7550	20230208	-30.33	4800	20231023	9.58	7550	-30.33	20230208	4800	9.58	20231023	7550	-30.33	20230208	4800	9.58	20231023	1.09	N	260930	500	96 억	162126	N	N	922	N	N
151	20231106	110915	57	100.00	KOSDAQ	화학	N	N	N	N	N	5240	40	2	0.77	48395020	9191	30.59	5250	5330	5160	6760	3640	5200	5265.48	0.84	-553	5380	5290	5170	5080	4960	5335	5125	97	1560	500	3530	10	1	19341591	1013	-5.74	0.62	12	0.05	-913.00	8388.00	7550	20230208	-30.60	4800	20231023	9.17	7550	-30.60	20230208	4800	9.17	20231023	7550	-30.60	20230208	4800	9.17	20231023	1.09	N	260930	500	96 억	162126	N	N	922	N	N
152	20231106	100850	57	100.00	KOSDAQ	화학	N	N	N	N	N	5270	70	2	1.35	40898330	7765	25.85	5250	5330	5160	6760	3640	5200	5267.01	0.84	3	5380	5290	5170	5080	4960	5335	5125	97	1560	500	3530	10	1	19341591	1019	-5.77	0.63	12	0.04	-913.00	8388.00	7550	20230208	-30.20	4800	20231023	9.79	7550	-30.20	20230208	4800	9.79	20231023	7550	-30.20	20230208	4800	9.79	20231023	1.09	N	260930	500	96 억	162126	N	N	922	N	N
153	20231106	090914	57	100.00	KOSDAQ	화학	N	N	N	N	N	5210	10	2	0.19	10933750	2100	6.99	5250	5250	5160	6760	3640	5200	5206.55	0.84	9	5380	5290	5170	5080	4960	5335	5125	97	1560	500	3530	10	1	19341591	1008	-5.71	0.62	12	0.01	-913.00	8388.00	7550	20230208	-30.99	4800	20231023	8.54	7550	-30.99	20230208	4800	8.54	20231023	7550	-30.99	20230208	4800	8.54	20231023	1.09	N	260930	500	96 억	162126	N	N	922	N	N
154	20231103	160904	57	100.00	KOSDAQ	화학	N	N	N	N	N	5200	90	2	1.76	155209500	30005	53.59	5110	5260	5050	6640	3580	5110	5173.31	0.79	8117	5383	5246	5143	5006	4903	5315	5075	97	1530	500	3470	10	1	19341591	1006	-5.70	0.62	12	0.16	-913.00	8388.00	7550	20230208	-31.13	4800	20231023	8.33	7550	-31.13	20230208	4800	8.33	20231023	7550	-31.13	20230208	4800	8.33	20231023	1.08	N	260930	500	96 억	153701	N	N	922	N	N
155	20231103	150858	57	100.00	KOSDAQ	화학	N	N	N	N	N	5210	100	2	1.96	130152000	25205	45.02	5110	5260	5050	6640	3580	5110	5164.27	0.79	5854	5383	5246	5143	5006	4903	5315	5075	97	1530	500	3470	10	1	19341591	1008	-5.71	0.62	12	0.13	-913.00	8388.00	7550	20230208	-30.99	4800	20231023	8.54	7550	-30.99	20230208	4800	8.54	20231023	7550	-30.99	20230208	4800	8.54	20231023	1.08	N	260930	500	96 억	153701	N	N	1171	N	N
156	20231103	140859	57	100.00	KOSDAQ	화학	N	N	N	N	N	5180	70	2	1.37	118063550	22884	40.87	5110	5260	5050	6640	3580	5110	5159.76	0.79	5766	5383	5246	5143	5006	4903	5315	5075	97	1530	500	3470	10	1	19341591	1002	-5.67	0.62	12	0.12	-913.00	8388.00	7550	20230208	-31.39	4800	20231023	7.92	7550	-31.39	20230208	4800	7.92	20231023	7550	-31.39	20230208	4800	7.92	20231023	1.08	N	260930	500	96 억	153701	N	N	1171	N	N
157	20231103	130900	57	100.00	KOSDAQ	화학	N	N	N	N	N	5200	90	2	1.76	93668790	18162	32.44	5110	5260	5050	6640	3580	5110	5158.06	0.79	5183	5383	5246	5143	5006	4903	5315	5075	97	1530	500	3470	10	1	19341591	1006	-5.70	0.62	12	0.09	-913.00	8388.00	7550	20230208	-31.13	4800	20231023	8.33	7550	-31.13	20230208	4800	8.33	20231023	7550	-31.13	20230208	4800	8.33	20231023	1.08	N	260930	500	96 억	153701	N	N	1171	N	N
158	20231103	120858	57	100.00	KOSDAQ	화학	N	N	N	N	N	5210	100	2	1.96	74307990	14442	25.80	5110	5260	5050	6640	3580	5110	5145.88	0.79	4290	5383	5246	5143	5006	4903	5315	5075	97	1530	500	3470	10	1	19341591	1008	-5.71	0.62	12	0.07	-913.00	8388.00	7550	20230208	-30.99	4800	20231023	8.54	7550	-30.99	20230208	4800	8.54	20231023	7550	-30.99	20230208	4800	8.54	20231023	1.08	N	260930	500	96 억	153701	N	N	1171	N	N
159	20231103	110906	57	100.00	KOSDAQ	화학	N	N	N	N	N	5210	100	2	1.96	70626770	13735	24.53	5110	5260	5050	6640	3580	5110	5142.69	0.79	4044	5383	5246	5143	5006	4903	5315	5075	97	1530	500	3470	10	1	19341591	1008	-5.71	0.62	12	0.07	-913.00	8388.00	7550	20230208	-30.99	4800	20231023	8.54	7550	-30.99	20230208	4800	8.54	20231023	7550	-30.99	20230208	4800	8.54	20231023	1.08	N	260930	500	96 억	153701	N	N	1171	N	N
160	20231103	100848	57	100.00	KOSDAQ	화학	N	N	N	N	N	5200	90	2	1.76	59472320	11595	20.71	5110	5210	5050	6640	3580	5110	5129.55	0.79	3533	5383	5246	5143	5006	4903	5315	5075	97	1530	500	3470	10	1	19341591	1006	-5.70	0.62	12	0.06	-913.00	8388.00	7550	20230208	-31.13	4800	20231023	8.33	7550	-31.13	20230208	4800	8.33	20231023	7550	-31.13	20230208	4800	8.33	20231023	1.08	N	260930	500	96 억	153701	N	N	1171	N	N
161	20231103	090854	57	100.00	KOSDAQ	화학	N	N	N	N	N	5120	10	2	0.20	26011890	5097	9.10	5110	5180	5050	6640	3580	5110	5103.04	0.79	2292	5383	5246	5143	5006	4903	5315	5075	97	1530	500	3470	10	1	19341591	990	-5.61	0.61	12	0.03	-913.00	8388.00	7550	20230208	-32.19	4800	20231023	6.67	7550	-32.19	20230208	4800	6.67	20231023	7550	-32.19	20230208	4800	6.67	20231023	1.08	N	260930	500	96 억	153701	N	N	1171	N	N
162	20231102	160854	57	100.00	KOSDAQ	화학	N	N	N	N	N	5110	80	2	1.59	281898520	54740	263.73	5040	5280	5040	6530	3530	5030	5151.11	0.76	6247	5170	5100	5030	4960	4890	5065	4925	97	1500	500	3420	10	1	19341591	988	-5.60	0.61	12	0.28	-913.00	8388.00	7550	20230208	-32.32	4800	20231023	6.46	7550	-32.32	20230208	4800	6.46	20231023	7550	-32.32	20230208	4800	6.46	20231023	1.14	N	260930	500	96 억	147044	N	N	1171	N	N
163	20231102	150903	57	100.00	KOSDAQ	화학	N	N	N	N	N	5230	200	2	3.98	190328420	36870	177.64	5040	5280	5040	6530	3530	5030	5162.15	0.76	6347	5170	5100	5030	4960	4890	5065	4925	97	1500	500	3420	10	1	19341591	1012	-5.73	0.62	12	0.19	-913.00	8388.00	7550	20230208	-30.73	4800	20231023	8.96	7550	-30.73	20230208	4800	8.96	20231023	7550	-30.73	20230208	4800	8.96	20231023	1.14	N	260930	500	96 억	147044	N	N	140	N	N
164	20231102	140849	57	100.00	KOSDAQ	화학	N	N	N	N	N	5160	130	2	2.58	119640080	23392	112.70	5040	5200	5040	6530	3530	5030	5114.57	0.76	6910	5170	5100	5030	4960	4890	5065	4925	97	1500	500	3420	10	1	19341591	998	-5.65	0.62	12	0.12	-913.00	8388.00	7550	20230208	-31.66	4800	20231023	7.50	7550	-31.66	20230208	4800	7.50	20231023	7550	-31.66	20230208	4800	7.50	20231023	1.14	N	260930	500	96 억	147044	N	N	140	N	N
165	20231102	130853	57	100.00	KOSDAQ	화학	N	N	N	N	N	5200	170	2	3.38	98107800	19225	92.62	5040	5200	5040	6530	3530	5030	5103.14	0.76	6583	5170	5100	5030	4960	4890	5065	4925	97	1500	500	3420	10	1	19341591	1006	-5.70	0.62	12	0.10	-913.00	8388.00	7550	20230208	-31.13	4800	20231023	8.33	7550	-31.13	20230208	4800	8.33	20231023	7550	-31.13	20230208	4800	8.33	20231023	1.14	N	260930	500	96 억	147044	N	N	140	N	N
166	20231102	120850	57	100.00	KOSDAQ	화학	N	N	N	N	N	5140	110	2	2.19	82689430	16234	78.21	5040	5170	5040	6530	3530	5030	5093.60	0.76	6721	5170	5100	5030	4960	4890	5065	4925	97	1500	500	3420	10	1	19341591	994	-5.63	0.61	12	0.08	-913.00	8388.00	7550	20230208	-31.92	4800	20231023	7.08	7550	-31.92	20230208	4800	7.08	20231023	7550	-31.92	20230208	4800	7.08	20231023	1.14	N	260930	500	96 억	147044	N	N	140	N	N
167	20231102	110849	57	100.00	KOSDAQ	화학	N	N	N	N	N	5170	140	2	2.78	73289350	14405	69.40	5040	5170	5040	6530	3530	5030	5087.77	0.76	6415	5170	5100	5030	4960	4890	5065	4925	97	1500	500	3420	10	1	19341591	1000	-5.66	0.62	12	0.07	-913.00	8388.00	7550	20230208	-31.52	4800	20231023	7.71	7550	-31.52	20230208	4800	7.71	20231023	7550	-31.52	20230208	4800	7.71	20231023	1.14	N	260930	500	96 억	147044	N	N	140	N	N
168	20231102	100850	57	100.00	KOSDAQ	화학	N	N	N	N	N	5110	80	2	1.59	32754540	6459	31.12	5040	5140	5040	6530	3530	5030	5071.15	0.76	1956	5170	5100	5030	4960	4890	5065	4925	97	1500	500	3420	10	1	19341591	988	-5.60	0.61	12	0.03	-913.00	8388.00	7550	20230208	-32.32	4800	20231023	6.46	7550	-32.32	20230208	4800	6.46	20231023	7550	-32.32	20230208	4800	6.46	20231023	1.14	N	260930	500	96 억	147044	N	N	140	N	N
169	20231102	090856	57	100.00	KOSDAQ	화학	N	N	N	N	N	5070	40	2	0.80	4397490	868	4.18	5040	5140	5040	6530	3530	5030	5066.23	0.76	-54	5170	5100	5030	4960	4890	5065	4925	97	1500	500	3420	10	1	19341591	981	-5.55	0.60	12	0.00	-913.00	8388.00	7550	20230208	-32.85	4800	20231023	5.62	7550	-32.85	20230208	4800	5.62	20231023	7550	-32.85	20230208	4800	5.62	20231023	1.14	N	260930	500	96 억	147044	N	N	140	N	N
170	20231101	160847	57	100.00	KOSDAQ	화학	N	N	N	N	N	5030	-10	5	-0.20	102690305	20541	3.42	5040	5100	4960	6550	3530	5040	4999.26	0.75	2433	6300	5670	5300	4670	4300	5485	4485	97	1510	500	3420	10	1	19341591	973	-5.51	0.60	12	0.11	-913.00	8388.00	7550	20230208	-33.38	4800	20231023	4.79	7550	-33.38	20230208	4800	4.79	20231023	7550	-33.38	20230208	4800	4.79	20231023	1.14	N	260930	500	96 억	144617	N	N	140	N	N
171	20231101	150848	57	100.00	KOSDAQ	화학	N	N	N	N	N	4990	-50	5	-0.99	91355805	18270	3.04	5040	5100	4960	6550	3530	5040	5000.32	0.75	1882	6300	5670	5300	4670	4300	5485	4485	97	1510	500	3420	5	1	19341591	965	-5.47	0.59	12	0.09	-913.00	8388.00	7550	20230208	-33.91	4800	20231023	3.96	7550	-33.91	20230208	4800	3.96	20231023	7550	-33.91	20230208	4800	3.96	20231023	1.14	N	260930	500	96 억	144617	N	N	451	N	N
172	20231101	140840	57	100.00	KOSDAQ	화학	N	N	N	N	N	5010	-30	5	-0.60	81135550	16225	2.70	5040	5100	4960	6550	3530	5040	5000.65	0.75	1650	6300	5670	5300	4670	4300	5485	4485	97	1510	500	3420	10	1	19341591	969	-5.49	0.60	12	0.08	-913.00	8388.00	7550	20230208	-33.64	4800	20231023	4.38	7550	-33.64	20230208	4800	4.38	20231023	7550	-33.64	20230208	4800	4.38	20231023	1.14	N	260930	500	96 억	144617	N	N	451	N	N
173	20231101	130848	57	100.00	KOSDAQ	화학	N	N	N	N	N	5010	-30	5	-0.60	70578550	14113	2.35	5040	5100	4960	6550	3530	5040	5000.96	0.75	1473	6300	5670	5300	4670	4300	5485	4485	97	1510	500	3420	10	1	19341591	969	-5.49	0.60	12	0.07	-913.00	8388.00	7550	20230208	-33.64	4800	20231023	4.38	7550	-33.64	20230208	4800	4.38	20231023	7550	-33.64	20230208	4800	4.38	20231023	1.14	N	260930	500	96 억	144617	N	N	451	N	N
174	20231101	120907	57	100.00	KOSDAQ	화학	N	N	N	N	N	5030	-10	5	-0.20	67560230	13511	2.25	5040	5100	4960	6550	3530	5040	5000.39	0.75	1475	6300	5670	5300	4670	4300	5485	4485	97	1510	500	3420	10	1	19341591	973	-5.51	0.60	12	0.07	-913.00	8388.00	7550	20230208	-33.38	4800	20231023	4.79	7550	-33.38	20230208	4800	4.79	20231023	7550	-33.38	20230208	4800	4.79	20231023	1.14	N	260930	500	96 억	144617	N	N	451	N	N
175	20231101	110914	57	100.00	KOSDAQ	화학	N	N	N	N	N	4960	-80	5	-1.59	59448065	11890	1.98	5040	5100	4960	6550	3530	5040	4999.84	0.75	1421	6300	5670	5300	4670	4300	5485	4485	97	1510	500	3420	5	1	19341591	959	-5.43	0.59	12	0.06	-913.00	8388.00	7550	20230208	-34.30	4800	20231023	3.33	7550	-34.30	20230208	4800	3.33	20231023	7550	-34.30	20230208	4800	3.33	20231023	1.14	N	260930	500	96 억	144617	N	N	451	N	N
176	20231101	100901	57	100.00	KOSDAQ	화학	N	N	N	N	N	5040	0	3	0.00	30658200	6116	1.02	5040	5100	4960	6550	3530	5040	5012.79	0.75	829	6300	5670	5300	4670	4300	5485	4485	97	1510	500	3420	10	1	19341591	975	-5.52	0.60	12	0.03	-913.00	8388.00	7550	20230208	-33.25	4800	20231023	5.00	7550	-33.25	20230208	4800	5.00	20231023	7550	-33.25	20230208	4800	5.00	20231023	1.14	N	260930	500	96 억	144617	N	N	451	N	N
177	20231101	090902	57	100.00	KOSDAQ	화학	N	N	N	N	N	4960	-80	5	-1.59	3163875	631	0.11	5040	5100	4960	6550	3530	5040	5014.06	0.75	17	6300	5670	5300	4670	4300	5485	4485	97	1510	500	3420	5	1	19341591	959	-5.43	0.59	12	0.00	-913.00	8388.00	7550	20230208	-34.30	4800	20231023	3.33	7550	-34.30	20230208	4800	3.33	20231023	7550	-34.30	20230208	4800	3.33	20231023	1.14	N	260930	500	96 억	144617	N	N	451	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History