KissMeData/017890/price/prices-20231101.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

77 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	marketWarningCode	shortOverheated
2	20231130	160336	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	11490	160	2	1.41	695142970	60828	65.54	11280	11510	11280	14720	7940	11330	11427.84	2.16	6371	11610	11470	11330	11190	11050	11400	11120	108	3390	500	8380	10	1	21605760	2483	8.18	0.54	12	0.28	1404.00	21176.00	14750	20231106	-22.10	9750	20230103	17.85	14750	-22.10	20231106	9750	17.85	20230103	14750	-22.10	20231106	9750	17.85	20230103	4.71	N	017890	500	108 억	467145	N	N	N	00	N
3	20231130	150337	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	11500	170	2	1.50	632301860	55351	59.64	11280	11510	11280	14720	7940	11330	11423.51	2.16	5536	11610	11470	11330	11190	11050	11400	11120	108	3390	500	8380	10	1	21605760	2485	8.19	0.54	12	0.26	1404.00	21176.00	14750	20231106	-22.03	9750	20230103	17.95	14750	-22.03	20231106	9750	17.95	20230103	14750	-22.03	20231106	9750	17.95	20230103	4.71	N	017890	500	108 억	467145	N	N	N	00	N
4	20231130	140335	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	11490	160	2	1.41	474178820	41572	44.79	11280	11510	11280	14720	7940	11330	11406.22	2.16	5992	11610	11470	11330	11190	11050	11400	11120	108	3390	500	8380	10	1	21605760	2483	8.18	0.54	12	0.19	1404.00	21176.00	14750	20231106	-22.10	9750	20230103	17.85	14750	-22.10	20231106	9750	17.85	20230103	14750	-22.10	20231106	9750	17.85	20230103	4.71	N	017890	500	108 억	467145	N	N	N	00	N
5	20231130	130334	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	11430	100	2	0.88	293105660	25756	27.75	11280	11450	11280	14720	7940	11330	11380.11	2.16	3759	11610	11470	11330	11190	11050	11400	11120	108	3390	500	8380	10	1	21605760	2470	8.14	0.54	12	0.12	1404.00	21176.00	14750	20231106	-22.51	9750	20230103	17.23	14750	-22.51	20231106	9750	17.23	20230103	14750	-22.51	20231106	9750	17.23	20230103	4.71	N	017890	500	108 억	467145	N	N	N	00	N
6	20231130	120341	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	11390	60	2	0.53	224998550	19794	21.33	11280	11450	11280	14720	7940	11330	11367.02	2.16	4263	11610	11470	11330	11190	11050	11400	11120	108	3390	500	8380	10	1	21605760	2461	8.11	0.54	12	0.09	1404.00	21176.00	14750	20231106	-22.78	9750	20230103	16.82	14750	-22.78	20231106	9750	16.82	20230103	14750	-22.78	20231106	9750	16.82	20230103	4.71	N	017890	500	108 억	467145	N	N	N	00	N
7	20231130	110337	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	11420	90	2	0.79	161712680	14242	15.34	11280	11450	11280	14720	7940	11330	11354.65	2.16	4454	11610	11470	11330	11190	11050	11400	11120	108	3390	500	8380	10	1	21605760	2467	8.13	0.54	12	0.07	1404.00	21176.00	14750	20231106	-22.58	9750	20230103	17.13	14750	-22.58	20231106	9750	17.13	20230103	14750	-22.58	20231106	9750	17.13	20230103	4.71	N	017890	500	108 억	467145	N	N	N	00	N
8	20231130	100333	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	11380	50	2	0.44	114833900	10130	10.91	11280	11400	11280	14720	7940	11330	11336.03	2.16	4609	11610	11470	11330	11190	11050	11400	11120	108	3390	500	8380	10	1	21605760	2459	8.11	0.54	12	0.05	1404.00	21176.00	14750	20231106	-22.85	9750	20230103	16.72	14750	-22.85	20231106	9750	16.72	20230103	14750	-22.85	20231106	9750	16.72	20230103	4.71	N	017890	500	108 억	467145	N	N	N	00	N
9	20231130	090336	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	11330	0	3	0.00	3318410	294	0.32	11280	11350	11280	14720	7940	11330	11285.91	2.16	-45	11610	11470	11330	11190	11050	11400	11120	108	3390	500	8380	10	1	21605760	2448	8.07	0.54	12	0.00	1404.00	21176.00	14750	20231106	-23.19	9750	20230103	16.21	14750	-23.19	20231106	9750	16.21	20230103	14750	-23.19	20231106	9750	16.21	20230103	4.71	N	017890	500	108 억	467145	N	N	N	00	N
10	20231129	160334	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	11330	-90	5	-0.79	1043665110	92361	100.41	11410	11470	11190	14840	8000	11420	11299.84	2.16	-468	11560	11490	11420	11350	11280	11455	11315	108	3420	500	8450	10	1	21605760	2448	8.07	0.54	12	0.43	1404.00	21176.00	14750	20231106	-23.19	9750	20230103	16.21	14750	-23.19	20231106	9750	16.21	20230103	14750	-23.19	20231106	9750	16.21	20230103	4.66	N	017890	500	108 억	467520	N	N	N	00	N
11	20231129	150336	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	11320	-100	5	-0.88	926902240	82040	89.19	11410	11470	11190	14840	8000	11420	11298.17	2.16	-4432	11560	11490	11420	11350	11280	11455	11315	108	3420	500	8450	10	1	21605760	2446	8.06	0.53	12	0.38	1404.00	21176.00	14750	20231106	-23.25	9750	20230103	16.10	14750	-23.25	20231106	9750	16.10	20230103	14750	-23.25	20231106	9750	16.10	20230103	4.66	N	017890	500	108 억	467520	N	N	N	00	N
12	20231129	140335	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	11350	-70	5	-0.61	801436380	70963	77.15	11410	11470	11190	14840	8000	11420	11293.72	2.16	-2907	11560	11490	11420	11350	11280	11455	11315	108	3420	500	8450	10	1	21605760	2452	8.08	0.54	12	0.33	1404.00	21176.00	14750	20231106	-23.05	9750	20230103	16.41	14750	-23.05	20231106	9750	16.41	20230103	14750	-23.05	20231106	9750	16.41	20230103	4.66	N	017890	500	108 억	467520	N	N	N	00	N
13	20231129	130337	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	11380	-40	5	-0.35	730444330	64716	70.36	11410	11470	11190	14840	8000	11420	11286.92	2.16	-2956	11560	11490	11420	11350	11280	11455	11315	108	3420	500	8450	10	1	21605760	2459	8.11	0.54	12	0.30	1404.00	21176.00	14750	20231106	-22.85	9750	20230103	16.72	14750	-22.85	20231106	9750	16.72	20230103	14750	-22.85	20231106	9750	16.72	20230103	4.66	N	017890	500	108 억	467520	N	N	N	00	N
14	20231129	120336	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	11370	-50	5	-0.44	658256230	58369	63.46	11410	11470	11190	14840	8000	11420	11277.50	2.16	-3525	11560	11490	11420	11350	11280	11455	11315	108	3420	500	8450	10	1	21605760	2457	8.10	0.54	12	0.27	1404.00	21176.00	14750	20231106	-22.92	9750	20230103	16.62	14750	-22.92	20231106	9750	16.62	20230103	14750	-22.92	20231106	9750	16.62	20230103	4.66	N	017890	500	108 억	467520	N	N	N	00	N
15	20231129	110335	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	11370	-50	5	-0.44	613428400	54423	59.17	11410	11470	11190	14840	8000	11420	11271.49	2.16	-3336	11560	11490	11420	11350	11280	11455	11315	108	3420	500	8450	10	1	21605760	2457	8.10	0.54	12	0.25	1404.00	21176.00	14750	20231106	-22.92	9750	20230103	16.62	14750	-22.92	20231106	9750	16.62	20230103	14750	-22.92	20231106	9750	16.62	20230103	4.66	N	017890	500	108 억	467520	N	N	N	00	N
16	20231129	100333	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	11280	-140	5	-1.23	461254140	40958	44.53	11410	11470	11190	14840	8000	11420	11261.64	2.16	-7861	11560	11490	11420	11350	11280	11455	11315	108	3420	500	8450	10	1	21605760	2437	8.03	0.53	12	0.19	1404.00	21176.00	14750	20231106	-23.53	9750	20230103	15.69	14750	-23.53	20231106	9750	15.69	20230103	14750	-23.53	20231106	9750	15.69	20230103	4.66	N	017890	500	108 억	467520	N	N	N	00	N
17	20231129	090333	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	11350	-70	5	-0.61	24916430	2186	2.38	11410	11470	11350	14840	8000	11420	11398.18	2.16	-1235	11560	11490	11420	11350	11280	11455	11315	108	3420	500	8450	10	1	21605760	2452	8.08	0.54	12	0.01	1404.00	21176.00	14750	20231106	-23.05	9750	20230103	16.41	14750	-23.05	20231106	9750	16.41	20230103	14750	-23.05	20231106	9750	16.41	20230103	4.66	N	017890	500	108 억	467520	N	N	N	00	N
18	20231128	160334	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	11420	-90	5	-0.78	1030872510	90374	67.91	11440	11490	11350	14960	8060	11510	11406.07	2.22	-12559	11716	11612	11426	11322	11136	11665	11375	108	3450	500	8510	10	1	21605760	2467	8.13	0.54	12	0.42	1404.00	21176.00	14750	20231106	-22.58	9750	20230103	17.13	14750	-22.58	20231106	9750	17.13	20230103	14750	-22.58	20231106	9750	17.13	20230103	4.67	N	017890	500	108 억	480074	N	N	N	00	N
19	20231128	150314	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	11410	-100	5	-0.87	972635750	85272	64.08	11440	11490	11350	14960	8060	11510	11405.57	2.22	-12052	11716	11612	11426	11322	11136	11665	11375	108	3450	500	8510	10	1	21605760	2465	8.13	0.54	12	0.39	1404.00	21176.00	14750	20231106	-22.64	9750	20230103	17.03	14750	-22.64	20231106	9750	17.03	20230103	14750	-22.64	20231106	9750	17.03	20230103	4.67	N	017890	500	108 억	480074	N	N	N	00	N
20	20231128	140332	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	11430	-80	5	-0.70	846685740	74240	55.79	11440	11490	11350	14960	8060	11510	11403.89	2.22	-10944	11716	11612	11426	11322	11136	11665	11375	108	3450	500	8510	10	1	21605760	2470	8.14	0.54	12	0.34	1404.00	21176.00	14750	20231106	-22.51	9750	20230103	17.23	14750	-22.51	20231106	9750	17.23	20230103	14750	-22.51	20231106	9750	17.23	20230103	4.67	N	017890	500	108 억	480074	N	N	N	00	N
21	20231128	130332	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	11370	-140	5	-1.22	781314940	68512	51.48	11440	11490	11350	14960	8060	11510	11403.16	2.22	-9727	11716	11612	11426	11322	11136	11665	11375	108	3450	500	8510	10	1	21605760	2457	8.10	0.54	12	0.32	1404.00	21176.00	14750	20231106	-22.92	9750	20230103	16.62	14750	-22.92	20231106	9750	16.62	20230103	14750	-22.92	20231106	9750	16.62	20230103	4.67	N	017890	500	108 억	480074	N	N	N	00	N
22	20231128	120332	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	11440	-70	5	-0.61	665440420	58337	43.84	11440	11490	11350	14960	8060	11510	11405.80	2.22	-5907	11716	11612	11426	11322	11136	11665	11375	108	3450	500	8510	10	1	21605760	2472	8.15	0.54	12	0.27	1404.00	21176.00	14750	20231106	-22.44	9750	20230103	17.33	14750	-22.44	20231106	9750	17.33	20230103	14750	-22.44	20231106	9750	17.33	20230103	4.67	N	017890	500	108 억	480074	N	N	N	00	N
23	20231128	110332	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	11400	-110	5	-0.96	550237430	48259	36.27	11440	11490	11350	14960	8060	11510	11400.45	2.22	-3763	11716	11612	11426	11322	11136	11665	11375	108	3450	500	8510	10	1	21605760	2463	8.12	0.54	12	0.22	1404.00	21176.00	14750	20231106	-22.71	9750	20230103	16.92	14750	-22.71	20231106	9750	16.92	20230103	14750	-22.71	20231106	9750	16.92	20230103	4.67	N	017890	500	108 억	480074	N	N	N	00	N
24	20231128	100333	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	11390	-120	5	-1.04	408296540	35789	26.89	11440	11490	11360	14960	8060	11510	11406.77	2.22	-2564	11716	11612	11426	11322	11136	11665	11375	108	3450	500	8510	10	1	21605760	2461	8.11	0.54	12	0.17	1404.00	21176.00	14750	20231106	-22.78	9750	20230103	16.82	14750	-22.78	20231106	9750	16.82	20230103	14750	-22.78	20231106	9750	16.82	20230103	4.67	N	017890	500	108 억	480074	N	N	N	00	N
25	20231128	090331	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	11490	-20	5	-0.17	52728720	4612	3.47	11440	11490	11400	14960	8060	11510	11421.92	2.22	-128	11716	11612	11426	11322	11136	11665	11375	108	3450	500	8510	10	1	21605760	2483	8.18	0.54	12	0.02	1404.00	21176.00	14750	20231106	-22.10	9750	20230103	17.85	14750	-22.10	20231106	9750	17.85	20230103	14750	-22.10	20231106	9750	17.85	20230103	4.67	N	017890	500	108 억	480074	N	N	N	00	N
26	20231127	160333	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	11510	190	2	1.68	1501903500	131596	158.90	11340	11530	11240	14710	7930	11320	11412.47	2.32	-20127	11466	11392	11326	11252	11186	11360	11220	108	3390	500	8370	10	1	21605760	2487	8.20	0.54	12	0.61	1404.00	21176.00	14750	20231106	-21.97	9750	20230103	18.05	14750	-21.97	20231106	9750	18.05	20230103	14750	-21.97	20231106	9750	18.05	20230103	4.59	N	017890	500	108 억	500206	N	N	N	00	N
27	20231127	150331	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	11460	140	2	1.24	1265348720	111016	134.05	11340	11500	11240	14710	7930	11320	11397.90	2.32	-13772	11466	11392	11326	11252	11186	11360	11220	108	3390	500	8370	10	1	21605760	2476	8.16	0.54	12	0.51	1404.00	21176.00	14750	20231106	-22.31	9750	20230103	17.54	14750	-22.31	20231106	9750	17.54	20230103	14750	-22.31	20231106	9750	17.54	20230103	4.59	N	017890	500	108 억	500206	N	N	N	00	N
28	20231127	140334	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	11440	120	2	1.06	1112436270	97655	117.92	11340	11500	11240	14710	7930	11320	11391.49	2.32	-11576	11466	11392	11326	11252	11186	11360	11220	108	3390	500	8370	10	1	21605760	2472	8.15	0.54	12	0.45	1404.00	21176.00	14750	20231106	-22.44	9750	20230103	17.33	14750	-22.44	20231106	9750	17.33	20230103	14750	-22.44	20231106	9750	17.33	20230103	4.59	N	017890	500	108 억	500206	N	N	N	00	N
29	20231127	130333	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	11440	120	2	1.06	992260640	87131	105.21	11340	11500	11240	14710	7930	11320	11388.15	2.32	-9376	11466	11392	11326	11252	11186	11360	11220	108	3390	500	8370	10	1	21605760	2472	8.15	0.54	12	0.40	1404.00	21176.00	14750	20231106	-22.44	9750	20230103	17.33	14750	-22.44	20231106	9750	17.33	20230103	14750	-22.44	20231106	9750	17.33	20230103	4.59	N	017890	500	108 억	500206	N	N	N	00	N
30	20231127	120333	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	11480	160	2	1.41	822925710	72323	87.33	11340	11500	11240	14710	7930	11320	11378.48	2.32	-3841	11466	11392	11326	11252	11186	11360	11220	108	3390	500	8370	10	1	21605760	2480	8.18	0.54	12	0.33	1404.00	21176.00	14750	20231106	-22.17	9750	20230103	17.74	14750	-22.17	20231106	9750	17.74	20230103	14750	-22.17	20231106	9750	17.74	20230103	4.59	N	017890	500	108 억	500206	N	N	N	00	N
31	20231127	110329	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	11440	120	2	1.06	547866730	48245	58.26	11340	11480	11240	14710	7930	11320	11355.93	2.32	-1420	11466	11392	11326	11252	11186	11360	11220	108	3390	500	8370	10	1	21605760	2472	8.15	0.54	12	0.22	1404.00	21176.00	14750	20231106	-22.44	9750	20230103	17.33	14750	-22.44	20231106	9750	17.33	20230103	14750	-22.44	20231106	9750	17.33	20230103	4.59	N	017890	500	108 억	500206	N	N	N	00	N
32	20231127	100328	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	11370	50	2	0.44	315686790	27923	33.72	11340	11410	11240	14710	7930	11320	11305.62	2.32	-975	11466	11392	11326	11252	11186	11360	11220	108	3390	500	8370	10	1	21605760	2457	8.10	0.54	12	0.13	1404.00	21176.00	14750	20231106	-22.92	9750	20230103	16.62	14750	-22.92	20231106	9750	16.62	20230103	14750	-22.92	20231106	9750	16.62	20230103	4.59	N	017890	500	108 억	500206	N	N	N	00	N
33	20231127	090329	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	11300	-20	5	-0.18	46615240	4114	4.97	11340	11380	11290	14710	7930	11320	11330.88	2.32	-1424	11466	11392	11326	11252	11186	11360	11220	108	3390	500	8370	10	1	21605760	2441	8.05	0.53	12	0.02	1404.00	21176.00	14750	20231106	-23.39	9750	20230103	15.90	14750	-23.39	20231106	9750	15.90	20230103	14750	-23.39	20231106	9750	15.90	20230103	4.59	N	017890	500	108 억	500206	N	N	N	00	N
34	20231124	160325	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	11320	-20	5	-0.18	924260990	81648	57.65	11330	11400	11260	14740	7940	11340	11320.07	2.27	8779	11726	11532	11406	11212	11086	11470	11150	108	3400	500	8390	10	1	21605760	2446	8.06	0.53	12	0.38	1404.00	21176.00	14750	20231106	-23.25	9750	20230103	16.10	14750	-23.25	20231106	9750	16.10	20230103	14750	-23.25	20231106	9750	16.10	20230103	4.54	N	017890	500	108 억	491427	N	N	N	00	N
35	20231124	150331	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	11320	-20	5	-0.18	848812610	74982	52.95	11330	11400	11260	14740	7940	11340	11320.22	2.27	8971	11726	11532	11406	11212	11086	11470	11150	108	3400	500	8390	10	1	21605760	2446	8.06	0.53	12	0.35	1404.00	21176.00	14750	20231106	-23.25	9750	20230103	16.10	14750	-23.25	20231106	9750	16.10	20230103	14750	-23.25	20231106	9750	16.10	20230103	4.54	N	017890	500	108 억	491427	N	N	N	00	N
36	20231124	140331	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	11350	10	2	0.09	719874450	63599	44.91	11330	11400	11260	14740	7940	11340	11318.96	2.27	7964	11726	11532	11406	11212	11086	11470	11150	108	3400	500	8390	10	1	21605760	2452	8.08	0.54	12	0.29	1404.00	21176.00	14750	20231106	-23.05	9750	20230103	16.41	14750	-23.05	20231106	9750	16.41	20230103	14750	-23.05	20231106	9750	16.41	20230103	4.54	N	017890	500	108 억	491427	N	N	N	00	N
37	20231124	130329	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	11340	0	3	0.00	569438380	50338	35.55	11330	11400	11260	14740	7940	11340	11312.30	2.27	3348	11726	11532	11406	11212	11086	11470	11150	108	3400	500	8390	10	1	21605760	2450	8.08	0.54	12	0.23	1404.00	21176.00	14750	20231106	-23.12	9750	20230103	16.31	14750	-23.12	20231106	9750	16.31	20230103	14750	-23.12	20231106	9750	16.31	20230103	4.54	N	017890	500	108 억	491427	N	N	N	00	N
38	20231124	120332	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	11320	-20	5	-0.18	421169510	37244	26.30	11330	11400	11260	14740	7940	11340	11308.39	2.27	3217	11726	11532	11406	11212	11086	11470	11150	108	3400	500	8390	10	1	21605760	2446	8.06	0.53	12	0.17	1404.00	21176.00	14750	20231106	-23.25	9750	20230103	16.10	14750	-23.25	20231106	9750	16.10	20230103	14750	-23.25	20231106	9750	16.10	20230103	4.54	N	017890	500	108 억	491427	N	N	N	00	N
39	20231124	110330	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	11290	-50	5	-0.44	345297060	30544	21.57	11330	11400	11260	14740	7940	11340	11304.91	2.27	1696	11726	11532	11406	11212	11086	11470	11150	108	3400	500	8390	10	1	21605760	2439	8.04	0.53	12	0.14	1404.00	21176.00	14750	20231106	-23.46	9750	20230103	15.79	14750	-23.46	20231106	9750	15.79	20230103	14750	-23.46	20231106	9750	15.79	20230103	4.54	N	017890	500	108 억	491427	N	N	N	00	N
40	20231124	100328	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	11300	-40	5	-0.35	210463360	18600	13.13	11330	11400	11260	14740	7940	11340	11315.23	2.27	-418	11726	11532	11406	11212	11086	11470	11150	108	3400	500	8390	10	1	21605760	2441	8.05	0.53	12	0.09	1404.00	21176.00	14750	20231106	-23.39	9750	20230103	15.90	14750	-23.39	20231106	9750	15.90	20230103	14750	-23.39	20231106	9750	15.90	20230103	4.54	N	017890	500	108 억	491427	N	N	N	00	N
41	20231124	090328	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	11340	0	3	0.00	15362300	1356	0.96	11330	11340	11320	14740	7940	11340	11329.13	2.27	-99	11726	11532	11406	11212	11086	11470	11150	108	3400	500	8390	10	1	21605760	2450	8.08	0.54	12	0.01	1404.00	21176.00	14750	20231106	-23.12	9750	20230103	16.31	14750	-23.12	20231106	9750	16.31	20230103	14750	-23.12	20231106	9750	16.31	20230103	4.54	N	017890	500	108 억	491427	N	N	N	00	N
42	20231123	160325	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	11340	-130	5	-1.13	1597013530	139747	91.02	11480	11600	11280	14910	8030	11470	11427.90	2.44	-34907	11743	11606	11483	11346	11223	11545	11285	108	3440	500	8480	10	1	21605760	2450	8.08	0.54	12	0.65	1404.00	21176.00	14750	20231106	-23.12	9750	20230103	16.31	14750	-23.12	20231106	9750	16.31	20230103	14750	-23.12	20231106	9750	16.31	20230103	4.71	N	017890	500	108 억	526334	N	N	N	00	N
43	20231123	150336	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	11350	-120	5	-1.05	1432068160	125197	81.54	11480	11600	11280	14910	8030	11470	11438.52	2.44	-35778	11743	11606	11483	11346	11223	11545	11285	108	3440	500	8480	10	1	21605760	2452	8.08	0.54	12	0.58	1404.00	21176.00	14750	20231106	-23.05	9750	20230103	16.41	14750	-23.05	20231106	9750	16.41	20230103	14750	-23.05	20231106	9750	16.41	20230103	4.71	N	017890	500	108 억	526334	N	N	N	00	N
44	20231123	140332	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	11420	-50	5	-0.44	929774740	80966	52.73	11480	11600	11420	14910	8030	11470	11483.52	2.44	-20886	11743	11606	11483	11346	11223	11545	11285	108	3440	500	8480	10	1	21605760	2467	8.13	0.54	12	0.37	1404.00	21176.00	14750	20231106	-22.58	9750	20230103	17.13	14750	-22.58	20231106	9750	17.13	20230103	14750	-22.58	20231106	9750	17.13	20230103	4.71	N	017890	500	108 억	526334	N	N	N	00	N
45	20231123	130334	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	11470	0	3	0.00	767844450	66822	43.52	11480	11600	11440	14910	8030	11470	11490.89	2.44	-13690	11743	11606	11483	11346	11223	11545	11285	108	3440	500	8480	10	1	21605760	2478	8.17	0.54	12	0.31	1404.00	21176.00	14750	20231106	-22.24	9750	20230103	17.64	14750	-22.24	20231106	9750	17.64	20230103	14750	-22.24	20231106	9750	17.64	20230103	4.71	N	017890	500	108 억	526334	N	N	N	00	N
46	20231123	120328	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	11470	0	3	0.00	640430490	55701	36.28	11480	11600	11440	14910	8030	11470	11497.65	2.44	-12106	11743	11606	11483	11346	11223	11545	11285	108	3440	500	8480	10	1	21605760	2478	8.17	0.54	12	0.26	1404.00	21176.00	14750	20231106	-22.24	9750	20230103	17.64	14750	-22.24	20231106	9750	17.64	20230103	14750	-22.24	20231106	9750	17.64	20230103	4.71	N	017890	500	108 억	526334	N	N	N	00	N
47	20231123	110335	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	11490	20	2	0.17	478225730	41562	27.07	11480	11600	11440	14910	8030	11470	11506.32	2.44	-5257	11743	11606	11483	11346	11223	11545	11285	108	3440	500	8480	10	1	21605760	2483	8.18	0.54	12	0.19	1404.00	21176.00	14750	20231106	-22.10	9750	20230103	17.85	14750	-22.10	20231106	9750	17.85	20230103	14750	-22.10	20231106	9750	17.85	20230103	4.71	N	017890	500	108 억	526334	N	N	N	00	N
48	20231123	100330	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	11520	50	2	0.44	274777200	23911	15.57	11480	11540	11440	14910	8030	11470	11491.66	2.44	-2032	11743	11606	11483	11346	11223	11545	11285	108	3440	500	8480	10	1	21605760	2489	8.21	0.54	12	0.11	1404.00	21176.00	14750	20231106	-21.90	9750	20230103	18.15	14750	-21.90	20231106	9750	18.15	20230103	14750	-21.90	20231106	9750	18.15	20230103	4.71	N	017890	500	108 억	526334	N	N	N	00	N
49	20231123	090326	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	11460	-10	5	-0.09	32584840	2840	1.85	11480	11480	11450	14910	8030	11470	11473.54	2.44	-2170	11743	11606	11483	11346	11223	11545	11285	108	3440	500	8480	10	1	21605760	2476	8.16	0.54	12	0.01	1404.00	21176.00	14750	20231106	-22.31	9750	20230103	17.54	14750	-22.31	20231106	9750	17.54	20230103	14750	-22.31	20231106	9750	17.54	20230103	4.71	N	017890	500	108 억	526334	N	N	N	00	N
50	20231122	160319	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	11470	-150	5	-1.29	1749092430	152405	71.95	11610	11620	11360	15100	8140	11620	11476.54	2.56	-26925	11986	11802	11616	11432	11246	11895	11525	108	3480	500	8590	10	1	21605760	2478	8.17	0.54	12	0.71	1404.00	21176.00	14750	20231106	-22.24	9750	20230103	17.64	14750	-22.24	20231106	9750	17.64	20230103	14750	-22.24	20231106	9750	17.64	20230103	4.61	N	017890	500	108 억	553405	N	N	N	00	N
51	20231122	150326	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	11420	-200	5	-1.72	1612320240	140468	66.32	11610	11620	11360	15100	8140	11620	11478.12	2.56	-26545	11986	11802	11616	11432	11246	11895	11525	108	3480	500	8590	10	1	21605760	2467	8.13	0.54	12	0.65	1404.00	21176.00	14750	20231106	-22.58	9750	20230103	17.13	14750	-22.58	20231106	9750	17.13	20230103	14750	-22.58	20231106	9750	17.13	20230103	4.61	N	017890	500	108 억	553405	N	N	N	00	N
52	20231122	140319	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	11460	-160	5	-1.38	1386306480	120692	56.98	11610	11620	11360	15100	8140	11620	11486.23	2.56	-24259	11986	11802	11616	11432	11246	11895	11525	108	3480	500	8590	10	1	21605760	2476	8.16	0.54	12	0.56	1404.00	21176.00	14750	20231106	-22.31	9750	20230103	17.54	14750	-22.31	20231106	9750	17.54	20230103	14750	-22.31	20231106	9750	17.54	20230103	4.61	N	017890	500	108 억	553405	N	N	N	00	N
53	20231122	130333	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	11530	-90	5	-0.77	845857640	73484	34.69	11610	11620	11450	15100	8140	11620	11510.65	2.56	-22784	11986	11802	11616	11432	11246	11895	11525	108	3480	500	8590	10	1	21605760	2491	8.21	0.54	12	0.34	1404.00	21176.00	14750	20231106	-21.83	9750	20230103	18.26	14750	-21.83	20231106	9750	18.26	20230103	14750	-21.83	20231106	9750	18.26	20230103	4.61	N	017890	500	108 억	553405	N	N	N	00	N
54	20231122	120333	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	11530	-90	5	-0.77	781567880	67904	32.06	11610	11620	11450	15100	8140	11620	11509.76	2.56	-20454	11986	11802	11616	11432	11246	11895	11525	108	3480	500	8590	10	1	21605760	2491	8.21	0.54	12	0.31	1404.00	21176.00	14750	20231106	-21.83	9750	20230103	18.26	14750	-21.83	20231106	9750	18.26	20230103	14750	-21.83	20231106	9750	18.26	20230103	4.61	N	017890	500	108 억	553405	N	N	N	00	N
55	20231122	110342	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	11500	-120	5	-1.03	701874060	60973	28.79	11610	11620	11450	15100	8140	11620	11511.08	2.56	-20354	11986	11802	11616	11432	11246	11895	11525	108	3480	500	8590	10	1	21605760	2485	8.19	0.54	12	0.28	1404.00	21176.00	14750	20231106	-22.03	9750	20230103	17.95	14750	-22.03	20231106	9750	17.95	20230103	14750	-22.03	20231106	9750	17.95	20230103	4.61	N	017890	500	108 억	553405	N	N	N	00	N
56	20231122	100336	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	11500	-120	5	-1.03	484699390	42052	19.85	11610	11620	11470	15100	8140	11620	11526.01	2.56	-14663	11986	11802	11616	11432	11246	11895	11525	108	3480	500	8590	10	1	21605760	2485	8.19	0.54	12	0.19	1404.00	21176.00	14750	20231106	-22.03	9750	20230103	17.95	14750	-22.03	20231106	9750	17.95	20230103	14750	-22.03	20231106	9750	17.95	20230103	4.61	N	017890	500	108 억	553405	N	N	N	00	N
57	20231122	090321	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	11570	-50	5	-0.43	46265010	3992	1.88	11610	11620	11560	15100	8140	11620	11588.81	2.56	-1340	11986	11802	11616	11432	11246	11895	11525	108	3480	500	8590	10	1	21605760	2500	8.24	0.55	12	0.02	1404.00	21176.00	14750	20231106	-21.56	9750	20230103	18.67	14750	-21.56	20231106	9750	18.67	20230103	14750	-21.56	20231106	9750	18.67	20230103	4.61	N	017890	500	108 억	553405	N	N	N	00	N
58	20231121	160323	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	11620	70	2	0.61	2436451130	209775	80.74	11550	11800	11430	15010	8090	11550	11614.56	2.51	18446	12003	11776	11643	11416	11283	11710	11350	108	3460	500	8540	10	1	21605760	2511	8.28	0.55	12	0.97	1404.00	21176.00	14750	20231106	-21.22	9750	20230103	19.18	14750	-21.22	20231106	9750	19.18	20230103	14750	-21.22	20231106	9750	19.18	20230103	4.56	N	017890	500	108 억	541651	N	N	N	00	N
59	20231121	150323	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	11680	130	2	1.13	2272920720	195717	75.33	11550	11800	11430	15010	8090	11550	11613.30	2.51	17642	12003	11776	11643	11416	11283	11710	11350	108	3460	500	8540	10	1	21605760	2524	8.32	0.55	12	0.91	1404.00	21176.00	14750	20231106	-20.81	9750	20230103	19.79	14750	-20.81	20231106	9750	19.79	20230103	14750	-20.81	20231106	9750	19.79	20230103	4.56	N	017890	500	108 억	541651	N	N	N	00	N
60	20231121	140319	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	11670	120	2	1.04	2089687080	180007	69.29	11550	11800	11430	15010	8090	11550	11608.92	2.51	17771	12003	11776	11643	11416	11283	11710	11350	108	3460	500	8540	10	1	21605760	2521	8.31	0.55	12	0.83	1404.00	21176.00	14750	20231106	-20.88	9750	20230103	19.69	14750	-20.88	20231106	9750	19.69	20230103	14750	-20.88	20231106	9750	19.69	20230103	4.56	N	017890	500	108 억	541651	N	N	N	00	N
61	20231121	130320	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	11730	180	2	1.56	1817924420	156784	60.35	11550	11800	11430	15010	8090	11550	11595.09	2.51	11823	12003	11776	11643	11416	11283	11710	11350	108	3460	500	8540	10	1	21605760	2534	8.35	0.55	12	0.73	1404.00	21176.00	14750	20231106	-20.47	9750	20230103	20.31	14750	-20.47	20231106	9750	20.31	20230103	14750	-20.47	20231106	9750	20.31	20230103	4.56	N	017890	500	108 억	541651	N	N	N	00	N
62	20231121	120318	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	11730	180	2	1.56	1499284970	129678	49.91	11550	11740	11430	15010	8090	11550	11561.60	2.51	9581	12003	11776	11643	11416	11283	11710	11350	108	3460	500	8540	10	1	21605760	2534	8.35	0.55	12	0.60	1404.00	21176.00	14750	20231106	-20.47	9750	20230103	20.31	14750	-20.47	20231106	9750	20.31	20230103	14750	-20.47	20231106	9750	20.31	20230103	4.56	N	017890	500	108 억	541651	N	N	N	00	N
63	20231121	110318	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	11640	90	2	0.78	1169998160	101495	39.07	11550	11670	11430	15010	8090	11550	11527.64	2.51	11752	12003	11776	11643	11416	11283	11710	11350	108	3460	500	8540	10	1	21605760	2515	8.29	0.55	12	0.47	1404.00	21176.00	14750	20231106	-21.08	9750	20230103	19.38	14750	-21.08	20231106	9750	19.38	20230103	14750	-21.08	20231106	9750	19.38	20230103	4.56	N	017890	500	108 억	541651	N	N	N	00	N
64	20231121	100312	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	11540	-10	5	-0.09	805984070	70142	27.00	11550	11620	11430	15010	8090	11550	11490.75	2.51	10572	12003	11776	11643	11416	11283	11710	11350	108	3460	500	8540	10	1	21605760	2493	8.22	0.54	12	0.32	1404.00	21176.00	14750	20231106	-21.76	9750	20230103	18.36	14750	-21.76	20231106	9750	18.36	20230103	14750	-21.76	20231106	9750	18.36	20230103	4.56	N	017890	500	108 억	541651	N	N	N	00	N
65	20231121	090315	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	11580	30	2	0.26	92225550	7978	3.07	11550	11620	11550	15010	8090	11550	11559.98	2.51	991	12003	11776	11643	11416	11283	11710	11350	108	3460	500	8540	10	1	21605760	2502	8.25	0.55	12	0.04	1404.00	21176.00	14750	20231106	-21.49	9750	20230103	18.77	14750	-21.49	20231106	9750	18.77	20230103	14750	-21.49	20231106	9750	18.77	20230103	4.56	N	017890	500	108 억	541651	N	N	N	00	N
66	20231120	160316	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	11550	-280	5	-2.37	2995081570	257510	93.03	11870	11870	11510	15370	8290	11830	11631.45	2.45	13276	12423	12126	11963	11666	11503	12045	11585	108	3540	500	8750	10	1	21605760	2495	8.23	0.55	12	1.19	1404.00	21176.00	14750	20231106	-21.69	9750	20230103	18.46	14750	-21.69	20231106	9750	18.46	20230103	14750	-21.69	20231106	9750	18.46	20230103	4.40	N	017890	500	108 억	529483	N	N	N	00	N
67	20231120	150319	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	11660	-170	5	-1.44	2306729470	198044	71.54	11870	11870	11590	15370	8290	11830	11647.56	2.45	13851	12423	12126	11963	11666	11503	12045	11585	108	3540	500	8750	10	1	21605760	2519	8.30	0.55	12	0.92	1404.00	21176.00	14750	20231106	-20.95	9750	20230103	19.59	14750	-20.95	20231106	9750	19.59	20230103	14750	-20.95	20231106	9750	19.59	20230103	4.40	N	017890	500	108 억	529483	N	N	N	00	N
68	20231120	140318	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	11650	-180	5	-1.52	1792197010	153777	55.55	11870	11870	11590	15370	8290	11830	11654.52	2.45	18919	12423	12126	11963	11666	11503	12045	11585	108	3540	500	8750	10	1	21605760	2517	8.30	0.55	12	0.71	1404.00	21176.00	14750	20231106	-21.02	9750	20230103	19.49	14750	-21.02	20231106	9750	19.49	20230103	14750	-21.02	20231106	9750	19.49	20230103	4.40	N	017890	500	108 억	529483	N	N	N	00	N
69	20231120	130316	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	11670	-160	5	-1.35	1493834220	128191	46.31	11870	11870	11590	15370	8290	11830	11653.19	2.45	18964	12423	12126	11963	11666	11503	12045	11585	108	3540	500	8750	10	1	21605760	2521	8.31	0.55	12	0.59	1404.00	21176.00	14750	20231106	-20.88	9750	20230103	19.69	14750	-20.88	20231106	9750	19.69	20230103	14750	-20.88	20231106	9750	19.69	20230103	4.40	N	017890	500	108 억	529483	N	N	N	00	N
70	20231120	120316	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	11670	-160	5	-1.35	1329549800	114105	41.22	11870	11870	11590	15370	8290	11830	11651.98	2.45	24500	12423	12126	11963	11666	11503	12045	11585	108	3540	500	8750	10	1	21605760	2521	8.31	0.55	12	0.53	1404.00	21176.00	14750	20231106	-20.88	9750	20230103	19.69	14750	-20.88	20231106	9750	19.69	20230103	14750	-20.88	20231106	9750	19.69	20230103	4.40	N	017890	500	108 억	529483	N	N	N	00	N
71	20231120	110316	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	11660	-170	5	-1.44	1141299660	97945	35.38	11870	11870	11590	15370	8290	11830	11652.45	2.45	20805	12423	12126	11963	11666	11503	12045	11585	108	3540	500	8750	10	1	21605760	2519	8.30	0.55	12	0.45	1404.00	21176.00	14750	20231106	-20.95	9750	20230103	19.59	14750	-20.95	20231106	9750	19.59	20230103	14750	-20.95	20231106	9750	19.59	20230103	4.40	N	017890	500	108 억	529483	N	N	N	00	N
72	20231120	100316	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	11630	-200	5	-1.69	692397310	59378	21.45	11870	11870	11590	15370	8290	11830	11660.84	2.45	13034	12423	12126	11963	11666	11503	12045	11585	108	3540	500	8750	10	1	21605760	2513	8.28	0.55	12	0.27	1404.00	21176.00	14750	20231106	-21.15	9750	20230103	19.28	14750	-21.15	20231106	9750	19.28	20230103	14750	-21.15	20231106	9750	19.28	20230103	4.40	N	017890	500	108 억	529483	N	N	N	00	N
73	20231120	090317	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	11810	-20	5	-0.17	32299100	2730	0.99	11870	11870	11800	15370	8290	11830	11831.17	2.45	-1168	12423	12126	11963	11666	11503	12045	11585	108	3540	500	8750	10	1	21605760	2552	8.41	0.56	12	0.01	1404.00	21176.00	14750	20231106	-19.93	9750	20230103	21.13	14750	-19.93	20231106	9750	21.13	20230103	14750	-19.93	20231106	9750	21.13	20230103	4.40	N	017890	500	108 억	529483	N	N	N	00	N
74	20231117	160323	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	11830	-400	5	-3.27	3272246240	273960	92.83	12260	12260	11800	15890	8570	12230	11944.41	2.69	-51689	12483	12356	12143	12016	11803	12420	12080	108	3660	500	9050	10	1	21605760	2556	8.43	0.56	12	1.27	1404.00	21176.00	14750	20231106	-19.80	9750	20230103	21.33	14750	-19.80	20231106	9750	21.33	20230103	14750	-19.80	20231106	9750	21.33	20230103	4.38	N	017890	500	108 억	581172	N	N	N	00	N
75	20231117	150324	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	11820	-410	5	-3.35	3074986800	257271	87.17	12260	12260	11800	15890	8570	12230	11952.27	2.69	-48374	12483	12356	12143	12016	11803	12420	12080	108	3660	500	9050	10	1	21605760	2554	8.42	0.56	12	1.19	1404.00	21176.00	14750	20231106	-19.86	9750	20230103	21.23	14750	-19.86	20231106	9750	21.23	20230103	14750	-19.86	20231106	9750	21.23	20230103	4.38	N	017890	500	108 억	581172	N	N	N	00	N
76	20231117	140324	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	11930	-300	5	-2.45	2693567380	225046	76.25	12260	12260	11840	15890	8570	12230	11968.91	2.69	-38856	12483	12356	12143	12016	11803	12420	12080	108	3660	500	9050	10	1	21605760	2578	8.50	0.56	12	1.04	1404.00	21176.00	14750	20231106	-19.12	9750	20230103	22.36	14750	-19.12	20231106	9750	22.36	20230103	14750	-19.12	20231106	9750	22.36	20230103	4.38	N	017890	500	108 억	581172	N	N	N	00	N
77	20231117	130323	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	11900	-330	5	-2.70	2413738880	201461	68.26	12260	12260	11840	15890	8570	12230	11981.11	2.69	-33689	12483	12356	12143	12016	11803	12420	12080	108	3660	500	9050	10	1	21605760	2571	8.48	0.56	12	0.93	1404.00	21176.00	14750	20231106	-19.32	9750	20230103	22.05	14750	-19.32	20231106	9750	22.05	20230103	14750	-19.32	20231106	9750	22.05	20230103	4.38	N	017890	500	108 억	581172	N	N	N	00	N
78	20231117	120323	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	11870	-360	5	-2.94	2234576080	186381	63.15	12260	12260	11840	15890	8570	12230	11989.23	2.69	-32951	12483	12356	12143	12016	11803	12420	12080	108	3660	500	9050	10	1	21605760	2565	8.45	0.56	12	0.86	1404.00	21176.00	14750	20231106	-19.53	9750	20230103	21.74	14750	-19.53	20231106	9750	21.74	20230103	14750	-19.53	20231106	9750	21.74	20230103	4.38	N	017890	500	108 억	581172	N	N	N	00	N
79	20231117	110324	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	11940	-290	5	-2.37	1710004360	142246	48.20	12260	12260	11930	15890	8570	12230	12021.38	2.69	-30431	12483	12356	12143	12016	11803	12420	12080	108	3660	500	9050	10	1	21605760	2580	8.50	0.56	12	0.66	1404.00	21176.00	14750	20231106	-19.05	9750	20230103	22.46	14750	-19.05	20231106	9750	22.46	20230103	14750	-19.05	20231106	9750	22.46	20230103	4.38	N	017890	500	108 억	581172	N	N	N	00	N
80	20231117	100324	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	11990	-240	5	-1.96	1302867880	108174	36.65	12260	12260	11940	15890	8570	12230	12044.10	2.69	-24210	12483	12356	12143	12016	11803	12420	12080	108	3660	500	9050	10	1	21605760	2591	8.54	0.57	12	0.50	1404.00	21176.00	14750	20231106	-18.71	9750	20230103	22.97	14750	-18.71	20231106	9750	22.97	20230103	14750	-18.71	20231106	9750	22.97	20230103	4.38	N	017890	500	108 억	581172	N	N	N	00	N
81	20231117	090324	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	12110	-120	5	-0.98	178773070	14687	4.98	12260	12260	12100	15890	8570	12230	12172.00	2.69	-6636	12483	12356	12143	12016	11803	12420	12080	108	3660	500	9050	10	1	21605760	2616	8.63	0.57	12	0.07	1404.00	21176.00	14750	20231106	-17.90	9750	20230103	24.21	14750	-17.90	20231106	9750	24.21	20230103	14750	-17.90	20231106	9750	24.21	20230103	4.38	N	017890	500	108 억	581172	N	N	N	00	N
82	20231116	160323	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	12220	30	2	0.25	3471514840	286049	46.97	12090	12270	11930	15840	8540	12190	12136.06	2.68	471	13030	12610	12380	11960	11730	12495	11845	108	3650	500	9020	10	1	21605760	2640	8.70	0.58	12	1.32	1404.00	21176.00	14750	20231106	-17.15	9750	20230103	25.33	14750	-17.15	20231106	9750	25.33	20230103	14750	-17.15	20231106	9750	25.33	20230103	4.17	N	017890	500	108 억	579473	N	N	N	00	N
83	20231116	150322	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	12200	10	2	0.08	3260156950	268741	44.13	12090	12270	11930	15840	8540	12190	12131.19	2.68	1017	13030	12610	12380	11960	11730	12495	11845	108	3650	500	9020	10	1	21605760	2636	8.69	0.58	12	1.24	1404.00	21176.00	14750	20231106	-17.29	9750	20230103	25.13	14750	-17.29	20231106	9750	25.13	20230103	14750	-17.29	20231106	9750	25.13	20230103	4.17	N	017890	500	108 억	579473	N	N	N	00	N
84	20231116	140318	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	12200	10	2	0.08	3002639600	247663	40.67	12090	12270	11930	15840	8540	12190	12123.85	2.68	696	13030	12610	12380	11960	11730	12495	11845	108	3650	500	9020	10	1	21605760	2636	8.69	0.58	12	1.15	1404.00	21176.00	14750	20231106	-17.29	9750	20230103	25.13	14750	-17.29	20231106	9750	25.13	20230103	14750	-17.29	20231106	9750	25.13	20230103	4.17	N	017890	500	108 억	579473	N	N	N	00	N
85	20231116	130323	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	12200	10	2	0.08	2585280320	213523	35.06	12090	12250	11930	15840	8540	12190	12107.68	2.68	-16516	13030	12610	12380	11960	11730	12495	11845	108	3650	500	9020	10	1	21605760	2636	8.69	0.58	12	0.99	1404.00	21176.00	14750	20231106	-17.29	9750	20230103	25.13	14750	-17.29	20231106	9750	25.13	20230103	14750	-17.29	20231106	9750	25.13	20230103	4.17	N	017890	500	108 억	579473	N	N	N	00	N
86	20231116	120323	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	12180	-10	5	-0.08	2234523820	184760	30.34	12090	12250	11930	15840	8540	12190	12094.12	2.68	-20563	13030	12610	12380	11960	11730	12495	11845	108	3650	500	9020	10	1	21605760	2632	8.68	0.58	12	0.86	1404.00	21176.00	14750	20231106	-17.42	9750	20230103	24.92	14750	-17.42	20231106	9750	24.92	20230103	14750	-17.42	20231106	9750	24.92	20230103	4.17	N	017890	500	108 억	579473	N	N	N	00	N
87	20231116	110320	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	12120	-70	5	-0.57	1727956140	142971	23.48	12090	12250	11930	15840	8540	12190	12085.95	2.68	-8822	13030	12610	12380	11960	11730	12495	11845	108	3650	500	9020	10	1	21605760	2619	8.63	0.57	12	0.66	1404.00	21176.00	14750	20231106	-17.83	9750	20230103	24.31	14750	-17.83	20231106	9750	24.31	20230103	14750	-17.83	20231106	9750	24.31	20230103	4.17	N	017890	500	108 억	579473	N	N	N	00	N
88	20231116	100320	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	11970	-220	5	-1.80	417810950	34756	5.71	12090	12090	11930	15840	8540	12190	12020.52	2.68	-10041	13030	12610	12380	11960	11730	12495	11845	108	3650	500	9020	10	1	21605760	2586	8.53	0.57	12	0.16	1404.00	21176.00	14750	20231106	-18.85	9750	20230103	22.77	14750	-18.85	20231106	9750	22.77	20230103	14750	-18.85	20231106	9750	22.77	20230103	4.17	N	017890	500	108 억	579473	N	N	N	00	N
89	20231116	090319	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	12190	0	3	0.00	0	0	0.00	0	0	0	15840	8540	12190	0.00	2.68	0	13030	12610	12380	11960	11730	12495	11845	108	3650	500	9020	10	1	21605760	2634	8.68	0.58	12	0.00	1404.00	21176.00	14750	20231106	-17.36	9750	20230103	25.03	14750	-17.36	20231106	9750	25.03	20230103	14750	-17.36	20231106	9750	25.03	20230103	4.17	N	017890	500	108 억	579473	N	N	N	00	N
90	20231115	160304	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	12190	-230	5	-1.85	7402577580	596394	110.20	12480	12800	12150	16140	8700	12420	12413.06	2.44	53495	12706	12562	12286	12142	11866	12635	12215	108	3720	500	9190	10	1	21605760	2634	8.68	0.58	12	2.76	1404.00	21176.00	14750	20231106	-17.36	9750	20230103	25.03	14750	-17.36	20231106	9750	25.03	20230103	14750	-17.36	20231106	9750	25.03	20230103	4.22	N	017890	500	108 억	526600	N	N	N	00	N
91	20231115	150325	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	12290	-130	5	-1.05	6758018690	543559	100.43	12480	12800	12200	16140	8700	12420	12432.91	2.44	40762	12706	12562	12286	12142	11866	12635	12215	108	3720	500	9190	10	1	21605760	2655	8.75	0.58	12	2.52	1404.00	21176.00	14750	20231106	-16.68	9750	20230103	26.05	14750	-16.68	20231106	9750	26.05	20230103	14750	-16.68	20231106	9750	26.05	20230103	4.22	N	017890	500	108 억	526600	N	N	N	00	N
92	20231115	140327	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	12510	90	2	0.72	4114426360	331165	61.19	12480	12580	12280	16140	8700	12420	12424.10	2.44	20127	12706	12562	12286	12142	11866	12635	12215	108	3720	500	9190	10	1	21605760	2703	8.91	0.59	12	1.53	1404.00	21176.00	14750	20231106	-15.19	9750	20230103	28.31	14750	-15.19	20231106	9750	28.31	20230103	14750	-15.19	20231106	9750	28.31	20230103	4.22	N	017890	500	108 억	526600	N	N	N	00	N
93	20231115	130326	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	12410	-10	5	-0.08	3301134710	266167	49.18	12480	12540	12280	16140	8700	12420	12402.48	2.44	2803	12706	12562	12286	12142	11866	12635	12215	108	3720	500	9190	10	1	21605760	2681	8.84	0.59	12	1.23	1404.00	21176.00	14750	20231106	-15.86	9750	20230103	27.28	14750	-15.86	20231106	9750	27.28	20230103	14750	-15.86	20231106	9750	27.28	20230103	4.22	N	017890	500	108 억	526600	N	N	N	00	N
94	20231115	120328	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	12440	20	2	0.16	2889435160	233045	43.06	12480	12540	12280	16140	8700	12420	12398.60	2.44	-9959	12706	12562	12286	12142	11866	12635	12215	108	3720	500	9190	10	1	21605760	2688	8.86	0.59	12	1.08	1404.00	21176.00	14750	20231106	-15.66	9750	20230103	27.59	14750	-15.66	20231106	9750	27.59	20230103	14750	-15.66	20231106	9750	27.59	20230103	4.22	N	017890	500	108 억	526600	N	N	N	00	N
95	20231115	110329	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	12440	20	2	0.16	2583197790	208413	38.51	12480	12540	12280	16140	8700	12420	12394.59	2.44	-16088	12706	12562	12286	12142	11866	12635	12215	108	3720	500	9190	10	1	21605760	2688	8.86	0.59	12	0.96	1404.00	21176.00	14750	20231106	-15.66	9750	20230103	27.59	14750	-15.66	20231106	9750	27.59	20230103	14750	-15.66	20231106	9750	27.59	20230103	4.22	N	017890	500	108 억	526600	N	N	N	00	N
96	20231115	100325	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	12340	-80	5	-0.64	2131486560	171843	31.75	12480	12540	12280	16140	8700	12420	12403.67	2.44	-17675	12706	12562	12286	12142	11866	12635	12215	108	3720	500	9190	10	1	21605760	2666	8.79	0.58	12	0.80	1404.00	21176.00	14750	20231106	-16.34	9750	20230103	26.56	14750	-16.34	20231106	9750	26.56	20230103	14750	-16.34	20231106	9750	26.56	20230103	4.22	N	017890	500	108 억	526600	N	N	N	00	N
97	20231115	090323	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	12400	-20	5	-0.16	428602710	34521	6.38	12480	12490	12300	16140	8700	12420	12415.69	2.44	-13398	12706	12562	12286	12142	11866	12635	12215	108	3720	500	9190	10	1	21605760	2679	8.83	0.59	12	0.16	1404.00	21176.00	14750	20231106	-15.93	9750	20230103	27.18	14750	-15.93	20231106	9750	27.18	20230103	14750	-15.93	20231106	9750	27.18	20230103	4.22	N	017890	500	108 억	526600	N	N	N	00	N
98	20231114	160321	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	12420	460	2	3.85	6347452180	516538	128.35	12060	12430	12010	15540	8380	11960	12289.24	2.11	69167	12526	12242	12046	11762	11566	12145	11665	108	3580	500	8850	10	1	21605760	2683	8.85	0.59	12	2.39	1404.00	21176.00	14750	20231106	-15.80	9750	20230103	27.38	14750	-15.80	20231106	9750	27.38	20230103	14750	-15.80	20231106	9750	27.38	20230103	4.29	N	017890	500	108 억	456339	N	N	N	00	N
99	20231114	150321	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	12330	370	2	3.09	5801884900	472449	117.39	12060	12430	12010	15540	8380	11960	12281.72	2.11	70070	12526	12242	12046	11762	11566	12145	11665	108	3580	500	8850	10	1	21605760	2664	8.78	0.58	12	2.19	1404.00	21176.00	14750	20231106	-16.41	9750	20230103	26.46	14750	-16.41	20231106	9750	26.46	20230103	14750	-16.41	20231106	9750	26.46	20230103	4.29	N	017890	500	108 억	456339	N	N	N	00	N
100	20231114	140322	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	12350	390	2	3.26	5257663970	428395	106.45	12060	12430	12010	15540	8380	11960	12274.31	2.11	67362	12526	12242	12046	11762	11566	12145	11665	108	3580	500	8850	10	1	21605760	2668	8.80	0.58	12	1.98	1404.00	21176.00	14750	20231106	-16.27	9750	20230103	26.67	14750	-16.27	20231106	9750	26.67	20230103	14750	-16.27	20231106	9750	26.67	20230103	4.29	N	017890	500	108 억	456339	N	N	N	00	N
101	20231114	130323	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	12380	420	2	3.51	4623447930	376954	93.66	12060	12430	12010	15540	8380	11960	12266.80	2.11	66411	12526	12242	12046	11762	11566	12145	11665	108	3580	500	8850	10	1	21605760	2675	8.82	0.58	12	1.74	1404.00	21176.00	14750	20231106	-16.07	9750	20230103	26.97	14750	-16.07	20231106	9750	26.97	20230103	14750	-16.07	20231106	9750	26.97	20230103	4.29	N	017890	500	108 억	456339	N	N	N	00	N
102	20231114	120322	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	12330	370	2	3.09	3949994270	322496	80.13	12060	12360	12010	15540	8380	11960	12249.88	2.11	65046	12526	12242	12046	11762	11566	12145	11665	108	3580	500	8850	10	1	21605760	2664	8.78	0.58	12	1.49	1404.00	21176.00	14750	20231106	-16.41	9750	20230103	26.46	14750	-16.41	20231106	9750	26.46	20230103	14750	-16.41	20231106	9750	26.46	20230103	4.29	N	017890	500	108 억	456339	N	N	N	00	N
103	20231114	110325	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	12300	340	2	2.84	3336238590	272666	67.75	12060	12350	12010	15540	8380	11960	12237.53	2.11	47357	12526	12242	12046	11762	11566	12145	11665	108	3580	500	8850	10	1	21605760	2658	8.76	0.58	12	1.26	1404.00	21176.00	14750	20231106	-16.61	9750	20230103	26.15	14750	-16.61	20231106	9750	26.15	20230103	14750	-16.61	20231106	9750	26.15	20230103	4.29	N	017890	500	108 억	456339	N	N	N	00	N
104	20231114	100323	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	12240	280	2	2.34	2373851260	194362	48.29	12060	12350	12010	15540	8380	11960	12216.02	2.11	29004	12526	12242	12046	11762	11566	12145	11665	108	3580	500	8850	10	1	21605760	2645	8.72	0.58	12	0.90	1404.00	21176.00	14750	20231106	-17.02	9750	20230103	25.54	14750	-17.02	20231106	9750	25.54	20230103	14750	-17.02	20231106	9750	25.54	20230103	4.29	N	017890	500	108 억	456339	N	N	N	00	N
105	20231114	090320	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	12170	210	2	1.76	381000870	31461	7.82	12060	12210	12010	15540	8380	11960	12119.74	2.11	112	12526	12242	12046	11762	11566	12145	11665	108	3580	500	8850	10	1	21605760	2629	8.67	0.57	12	0.15	1404.00	21176.00	14750	20231106	-17.49	9750	20230103	24.82	14750	-17.49	20231106	9750	24.82	20230103	14750	-17.49	20231106	9750	24.82	20230103	4.29	N	017890	500	108 억	456339	N	N	N	00	N
106	20231113	160318	00	40.00	KOSDAQ		화학	N	N	N	N	40	N	11960	-110	5	-0.91	4749913080	391853	27.87	12070	12330	11850	15690	8450	12070	12122.26	1.80	66383	13456	12762	12116	11422	10776	13110	11770	108	3620	500	8930	10	1	21605760	2584	8.52	0.56	12	1.81	1404.00	21176.00	14750	20231106	-18.92	9750	20230103	22.67	14750	-18.92	20231106	9750	22.67	20230103	14750	-18.92	20231106	9750	22.67	20230103	4.44	N	017890	500	108 억	389404	N	N	N	00	N
107	20231113	150317	00	40.00	KOSDAQ		화학	N	N	N	N	40	N	11940	-130	5	-1.08	4440036630	365946	26.03	12070	12330	11850	15690	8450	12070	12133.09	1.80	57639	13456	12762	12116	11422	10776	13110	11770	108	3620	500	8930	10	1	21605760	2580	8.50	0.56	12	1.69	1404.00	21176.00	14750	20231106	-19.05	9750	20230103	22.46	14750	-19.05	20231106	9750	22.46	20230103	14750	-19.05	20231106	9750	22.46	20230103	4.44	N	017890	500	108 억	389404	N	N	N	00	N
108	20231113	140316	00	40.00	KOSDAQ		화학	N	N	N	N	40	N	12050	-20	5	-0.17	3999366830	329368	23.42	12070	12330	11850	15690	8450	12070	12142.61	1.80	55953	13456	12762	12116	11422	10776	13110	11770	108	3620	500	8930	10	1	21605760	2603	8.58	0.57	12	1.52	1404.00	21176.00	14750	20231106	-18.31	9750	20230103	23.59	14750	-18.31	20231106	9750	23.59	20230103	14750	-18.31	20231106	9750	23.59	20230103	4.44	N	017890	500	108 억	389404	N	N	N	00	N
109	20231113	130315	00	40.00	KOSDAQ		화학	N	N	N	N	40	N	12130	60	2	0.50	3520712030	289550	20.59	12070	12330	11850	15690	8450	12070	12159.35	1.80	55605	13456	12762	12116	11422	10776	13110	11770	108	3620	500	8930	10	1	21605760	2621	8.64	0.57	12	1.34	1404.00	21176.00	14750	20231106	-17.76	9750	20230103	24.41	14750	-17.76	20231106	9750	24.41	20230103	14750	-17.76	20231106	9750	24.41	20230103	4.44	N	017890	500	108 억	389404	N	N	N	00	N
110	20231113	120316	00	40.00	KOSDAQ		화학	N	N	N	N	40	N	12110	40	2	0.33	3181445630	261547	18.60	12070	12330	11850	15690	8450	12070	12164.06	1.80	47970	13456	12762	12116	11422	10776	13110	11770	108	3620	500	8930	10	1	21605760	2616	8.63	0.57	12	1.21	1404.00	21176.00	14750	20231106	-17.90	9750	20230103	24.21	14750	-17.90	20231106	9750	24.21	20230103	14750	-17.90	20231106	9750	24.21	20230103	4.44	N	017890	500	108 억	389404	N	N	N	00	N
111	20231113	110314	00	40.00	KOSDAQ		화학	N	N	N	N	40	N	12200	130	2	1.08	2784734180	228882	16.28	12070	12330	11850	15690	8450	12070	12166.81	1.80	43036	13456	12762	12116	11422	10776	13110	11770	108	3620	500	8930	10	1	21605760	2636	8.69	0.58	12	1.06	1404.00	21176.00	14750	20231106	-17.29	9750	20230103	25.13	14750	-17.29	20231106	9750	25.13	20230103	14750	-17.29	20231106	9750	25.13	20230103	4.44	N	017890	500	108 억	389404	N	N	N	00	N
112	20231113	100314	00	40.00	KOSDAQ		화학	N	N	N	N	40	N	12250	180	2	1.49	1982283730	163237	11.61	12070	12300	11850	15690	8450	12070	12143.73	1.80	31584	13456	12762	12116	11422	10776	13110	11770	108	3620	500	8930	10	1	21605760	2647	8.73	0.58	12	0.76	1404.00	21176.00	14750	20231106	-16.95	9750	20230103	25.64	14750	-16.95	20231106	9750	25.64	20230103	14750	-16.95	20231106	9750	25.64	20230103	4.44	N	017890	500	108 억	389404	N	N	N	00	N
113	20231113	090316	00	40.00	KOSDAQ		화학	N	N	N	N	40	N	11970	-100	5	-0.83	288839260	23953	1.70	12070	12120	11950	15690	8450	12070	12058.44	1.80	-2673	13456	12762	12116	11422	10776	13110	11770	108	3620	500	8930	10	1	21605760	2586	8.53	0.57	12	0.11	1404.00	21176.00	14750	20231106	-18.85	9750	20230103	22.77	14750	-18.85	20231106	9750	22.77	20230103	14750	-18.85	20231106	9750	22.77	20230103	4.44	N	017890	500	108 억	389404	N	N	N	00	N
114	20231110	160317	00	40.00	KOSDAQ		화학	N	N	N	N	40	N	12070	250	2	2.12	16967434930	1389123	252.33	11660	12810	11470	15360	8280	11820	12215.15	2.02	-46806	12260	12040	11600	11380	10940	12150	11490	108	3540	500	8740	10	1	21605760	2608	8.60	0.57	12	6.43	1404.00	21176.00	14750	20231106	-18.17	9750	20230103	23.79	14750	-18.17	20231106	9750	23.79	20230103	14750	-18.17	20231106	9750	23.79	20230103	4.58	N	017890	500	108 억	436677	N	N	N	00	N
115	20231110	150320	00	40.00	KOSDAQ		화학	N	N	N	N	40	N	12050	230	2	1.95	16307702270	1334615	242.43	11660	12810	11470	15360	8280	11820	12219.53	2.02	-50619	12260	12040	11600	11380	10940	12150	11490	108	3540	500	8740	10	1	21605760	2603	8.58	0.57	12	6.18	1404.00	21176.00	14750	20231106	-18.31	9750	20230103	23.59	14750	-18.31	20231106	9750	23.59	20230103	14750	-18.31	20231106	9750	23.59	20230103	4.58	N	017890	500	108 억	436677	N	N	N	00	N
116	20231110	140318	00	40.00	KOSDAQ		화학	N	N	N	N	40	N	11830	10	2	0.08	14713882240	1200864	218.13	11660	12810	11470	15360	8280	11820	12253.35	2.02	-61205	12260	12040	11600	11380	10940	12150	11490	108	3540	500	8740	10	1	21605760	2556	8.43	0.56	12	5.56	1404.00	21176.00	14750	20231106	-19.80	9750	20230103	21.33	14750	-19.80	20231106	9750	21.33	20230103	14750	-19.80	20231106	9750	21.33	20230103	4.58	N	017890	500	108 억	436677	N	N	N	00	N
117	20231110	130320	00	40.00	KOSDAQ		화학	N	N	N	N	40	N	11940	120	2	1.02	2645558330	226176	41.08	11660	11970	11470	15360	8280	11820	11695.99	2.02	-9020	12260	12040	11600	11380	10940	12150	11490	108	3540	500	8740	10	1	21605760	2580	8.50	0.56	12	1.05	1404.00	21176.00	14750	20231106	-19.05	9750	20230103	22.46	14750	-19.05	20231106	9750	22.46	20230103	14750	-19.05	20231106	9750	22.46	20230103	4.58	N	017890	500	108 억	436677	N	N	N	00	N
118	20231110	120319	00	40.00	KOSDAQ		화학	N	N	N	N	40	N	11760	-60	5	-0.51	2094123270	179701	32.64	11660	11890	11470	15360	8280	11820	11651.81	2.02	-4488	12260	12040	11600	11380	10940	12150	11490	108	3540	500	8740	10	1	21605760	2541	8.38	0.56	12	0.83	1404.00	21176.00	14750	20231106	-20.27	9750	20230103	20.62	14750	-20.27	20231106	9750	20.62	20230103	14750	-20.27	20231106	9750	20.62	20230103	4.58	N	017890	500	108 억	436677	N	N	N	00	N
119	20231110	110318	00	40.00	KOSDAQ		화학	N	N	N	N	40	N	11770	-50	5	-0.42	1718715020	147835	26.85	11660	11820	11470	15360	8280	11820	11623.69	2.02	6785	12260	12040	11600	11380	10940	12150	11490	108	3540	500	8740	10	1	21605760	2543	8.38	0.56	12	0.68	1404.00	21176.00	14750	20231106	-20.20	9750	20230103	20.72	14750	-20.20	20231106	9750	20.72	20230103	14750	-20.20	20231106	9750	20.72	20230103	4.58	N	017890	500	108 억	436677	N	N	N	00	N
120	20231110	100319	00	40.00	KOSDAQ		화학	N	N	N	N	40	N	11560	-260	5	-2.20	1244093860	107277	19.49	11660	11750	11470	15360	8280	11820	11593.50	2.02	3649	12260	12040	11600	11380	10940	12150	11490	108	3540	500	8740	10	1	21605760	2498	8.23	0.55	12	0.50	1404.00	21176.00	14750	20231106	-21.63	9750	20230103	18.56	14750	-21.63	20231106	9750	18.56	20230103	14750	-21.63	20231106	9750	18.56	20230103	4.58	N	017890	500	108 억	436677	N	N	N	00	N
121	20231110	090315	00	40.00	KOSDAQ		화학	N	N	N	N	40	N	11670	-150	5	-1.27	242855650	20839	3.79	11660	11680	11590	15360	8280	11820	11639.45	2.02	-3002	12260	12040	11600	11380	10940	12150	11490	108	3540	500	8740	10	1	21605760	2521	8.31	0.55	12	0.10	1404.00	21176.00	14750	20231106	-20.88	9750	20230103	19.69	14750	-20.88	20231106	9750	19.69	20230103	14750	-20.88	20231106	9750	19.69	20230103	4.58	N	017890	500	108 억	436677	N	N	N	00	N
122	20231109	160311	00	40.00	KOSDAQ		화학	N	N	N	N	40	N	11820	250	2	2.16	6168887870	538189	92.56	11350	11820	11160	15040	8100	11570	11462.25	2.18	-32965	12336	11952	11696	11312	11056	11825	11185	108	3470	500	8560	10	1	21605760	2554	8.42	0.56	12	2.49	1404.00	21176.00	14750	20231106	-19.86	9750	20230103	21.23	14750	-19.86	20231106	9750	21.23	20230103	14750	-19.86	20231106	9750	21.23	20230103	5.18	N	017890	500	108 억	470078	N	N	N	00	N
123	20231109	150313	00	40.00	KOSDAQ		화학	N	N	N	N	40	N	11690	120	2	1.04	5714979190	499623	85.93	11350	11780	11160	15040	8100	11570	11438.58	2.18	-27645	12336	11952	11696	11312	11056	11825	11185	108	3470	500	8560	10	1	21605760	2526	8.33	0.55	12	2.31	1404.00	21176.00	14750	20231106	-20.75	9750	20230103	19.90	14750	-20.75	20231106	9750	19.90	20230103	14750	-20.75	20231106	9750	19.90	20230103	5.18	N	017890	500	108 억	470078	N	N	N	00	N
124	20231109	140311	00	40.00	KOSDAQ		화학	N	N	N	N	40	N	11660	90	2	0.78	5258482500	460544	79.21	11350	11780	11160	15040	8100	11570	11417.98	2.18	-26367	12336	11952	11696	11312	11056	11825	11185	108	3470	500	8560	10	1	21605760	2519	8.30	0.55	12	2.13	1404.00	21176.00	14750	20231106	-20.95	9750	20230103	19.59	14750	-20.95	20231106	9750	19.59	20230103	14750	-20.95	20231106	9750	19.59	20230103	5.18	N	017890	500	108 억	470078	N	N	N	00	N
125	20231109	130312	00	40.00	KOSDAQ		화학	N	N	N	N	40	N	11520	-50	5	-0.43	4417617970	388382	66.80	11350	11640	11160	15040	8100	11570	11374.41	2.18	-15356	12336	11952	11696	11312	11056	11825	11185	108	3470	500	8560	10	1	21605760	2489	8.21	0.54	12	1.80	1404.00	21176.00	14750	20231106	-21.90	9750	20230103	18.15	14750	-21.90	20231106	9750	18.15	20230103	14750	-21.90	20231106	9750	18.15	20230103	5.18	N	017890	500	108 억	470078	N	N	N	00	N
126	20231109	120313	00	40.00	KOSDAQ		화학	N	N	N	N	40	N	11520	-50	5	-0.43	4054463710	356872	61.38	11350	11640	11160	15040	8100	11570	11361.11	2.18	-5626	12336	11952	11696	11312	11056	11825	11185	108	3470	500	8560	10	1	21605760	2489	8.21	0.54	12	1.65	1404.00	21176.00	14750	20231106	-21.90	9750	20230103	18.15	14750	-21.90	20231106	9750	18.15	20230103	14750	-21.90	20231106	9750	18.15	20230103	5.18	N	017890	500	108 억	470078	N	N	N	00	N
127	20231109	110313	00	40.00	KOSDAQ		화학	N	N	N	N	40	N	11610	40	2	0.35	3668322040	323380	55.62	11350	11640	11160	15040	8100	11570	11343.69	2.18	8251	12336	11952	11696	11312	11056	11825	11185	108	3470	500	8560	10	1	21605760	2508	8.27	0.55	12	1.50	1404.00	21176.00	14750	20231106	-21.29	9750	20230103	19.08	14750	-21.29	20231106	9750	19.08	20230103	14750	-21.29	20231106	9750	19.08	20230103	5.18	N	017890	500	108 억	470078	N	N	N	00	N
128	20231109	100310	00	40.00	KOSDAQ		화학	N	N	N	N	40	N	11260	-310	5	-2.68	2487579640	219896	37.82	11350	11480	11160	15040	8100	11570	11312.53	2.18	17662	12336	11952	11696	11312	11056	11825	11185	108	3470	500	8560	10	1	21605760	2433	8.02	0.53	12	1.02	1404.00	21176.00	14750	20231106	-23.66	9750	20230103	15.49	14750	-23.66	20231106	9750	15.49	20230103	14750	-23.66	20231106	9750	15.49	20230103	5.18	N	017890	500	108 억	470078	N	N	N	00	N
129	20231109	090311	00	40.00	KOSDAQ		화학	N	N	N	N	40	N	11350	-220	5	-1.90	291697360	25635	4.41	11350	11480	11350	15040	8100	11570	11378.87	2.18	5515	12336	11952	11696	11312	11056	11825	11185	108	3470	500	8560	10	1	21605760	2452	8.08	0.54	12	0.12	1404.00	21176.00	14750	20231106	-23.05	9750	20230103	16.41	14750	-23.05	20231106	9750	16.41	20230103	14750	-23.05	20231106	9750	16.41	20230103	5.18	N	017890	500	108 억	470078	N	N	N	00	N
130	20231108	160310	00	40.00	KOSDAQ		화학	N	N	N	N	40	N	11570	-490	5	-4.06	6428302470	548078	42.88	11900	12080	11440	15670	8450	12060	11729.67	2.36	-41953	13506	12782	12316	11592	11126	12550	11360	108	3610	500	8920	10	1	21605760	2500	8.24	0.55	12	2.54	1404.00	21176.00	14750	20231106	-21.56	9750	20230103	18.67	14750	-21.56	20231106	9750	18.67	20230103	14750	-21.56	20231106	9750	18.67	20230103	4.82	N	017890	500	108 억	510209	N	N	N	00	N
131	20231108	150312	00	40.00	KOSDAQ		화학	N	N	N	N	40	N	11550	-510	5	-4.23	5768853580	490792	38.40	11900	12080	11500	15670	8450	12060	11754.12	2.36	-43417	13506	12782	12316	11592	11126	12550	11360	108	3610	500	8920	10	1	21605760	2495	8.23	0.55	12	2.27	1404.00	21176.00	14750	20231106	-21.69	9750	20230103	18.46	14750	-21.69	20231106	9750	18.46	20230103	14750	-21.69	20231106	9750	18.46	20230103	4.82	N	017890	500	108 억	510209	N	N	N	00	N
132	20231108	140310	00	40.00	KOSDAQ		화학	N	N	N	N	40	N	11610	-450	5	-3.73	4794362860	406501	31.80	11900	12080	11580	15670	8450	12060	11794.17	2.36	-43060	13506	12782	12316	11592	11126	12550	11360	108	3610	500	8920	10	1	21605760	2508	8.27	0.55	12	1.88	1404.00	21176.00	14750	20231106	-21.29	9750	20230103	19.08	14750	-21.29	20231106	9750	19.08	20230103	14750	-21.29	20231106	9750	19.08	20230103	4.82	N	017890	500	108 억	510209	N	N	N	00	N
133	20231108	130311	00	40.00	KOSDAQ		화학	N	N	N	N	40	N	11710	-350	5	-2.90	3895724420	329317	25.77	11900	12080	11680	15670	8450	12060	11829.66	2.36	-35011	13506	12782	12316	11592	11126	12550	11360	108	3610	500	8920	10	1	21605760	2530	8.34	0.55	12	1.52	1404.00	21176.00	14750	20231106	-20.61	9750	20230103	20.10	14750	-20.61	20231106	9750	20.10	20230103	14750	-20.61	20231106	9750	20.10	20230103	4.82	N	017890	500	108 억	510209	N	N	N	00	N
134	20231108	120312	00	40.00	KOSDAQ		화학	N	N	N	N	40	N	11810	-250	5	-2.07	3371185580	284706	22.28	11900	12080	11690	15670	8450	12060	11840.88	2.36	-13464	13506	12782	12316	11592	11126	12550	11360	108	3610	500	8920	10	1	21605760	2552	8.41	0.56	12	1.32	1404.00	21176.00	14750	20231106	-19.93	9750	20230103	21.13	14750	-19.93	20231106	9750	21.13	20230103	14750	-19.93	20231106	9750	21.13	20230103	4.82	N	017890	500	108 억	510209	N	N	N	00	N
135	20231108	110310	00	40.00	KOSDAQ		화학	N	N	N	N	40	N	11740	-320	5	-2.65	2849524390	240481	18.82	11900	12080	11690	15670	8450	12060	11849.20	2.36	-12084	13506	12782	12316	11592	11126	12550	11360	108	3610	500	8920	10	1	21605760	2537	8.36	0.55	12	1.11	1404.00	21176.00	14750	20231106	-20.41	9750	20230103	20.41	14750	-20.41	20231106	9750	20.41	20230103	14750	-20.41	20231106	9750	20.41	20230103	4.82	N	017890	500	108 억	510209	N	N	N	00	N
136	20231108	100310	00	40.00	KOSDAQ		화학	N	N	N	N	40	N	11810	-250	5	-2.07	1889620410	158926	12.43	11900	12080	11730	15670	8450	12060	11889.86	2.36	-892	13506	12782	12316	11592	11126	12550	11360	108	3610	500	8920	10	1	21605760	2552	8.41	0.56	12	0.74	1404.00	21176.00	14750	20231106	-19.93	9750	20230103	21.13	14750	-19.93	20231106	9750	21.13	20230103	14750	-19.93	20231106	9750	21.13	20230103	4.82	N	017890	500	108 억	510209	N	N	N	00	N
137	20231108	090309	00	40.00	KOSDAQ		화학	N	N	N	N	40	N	11860	-200	5	-1.66	218630740	18385	1.44	11900	11950	11860	15670	8450	12060	11891.10	2.36	32	13506	12782	12316	11592	11126	12550	11360	108	3610	500	8920	10	1	21605760	2562	8.45	0.56	12	0.09	1404.00	21176.00	14750	20231106	-19.59	9750	20230103	21.64	14750	-19.59	20231106	9750	21.64	20230103	14750	-19.59	20231106	9750	21.64	20230103	4.82	N	017890	500	108 억	510209	N	N	N	00	N
138	20231107	160310	54	100.00	KOSDAQ		화학	N	N	N	N		N	12060	-1350	5	-10.07	15534253900	1263317	11.93	13030	13040	11850	17430	9390	13410	12294.04	2.92	-119385	15603	14506	13653	12556	11703	15055	13105	108	4020	500	9920	10	1	21605760	2606	8.59	0.57	12	5.85	1404.00	21176.00	14750	20231106	-18.24	9750	20230103	23.69	14750	-18.24	20231106	9750	23.69	20230103	14750	-18.24	20231106	9750	23.69	20230103	4.81	N	017890	500	108 억	630010	N	N	N	01	N
139	20231107	150311	54	100.00	KOSDAQ		화학	N	N	N	N		N	12060	-1350	5	-10.07	15016718770	1220460	11.52	13030	13040	11850	17430	9390	13410	12301.45	2.92	-113949	15603	14506	13653	12556	11703	15055	13105	108	4020	500	9920	10	1	21605760	2606	8.59	0.57	12	5.65	1404.00	21176.00	14750	20231106	-18.24	9750	20230103	23.69	14750	-18.24	20231106	9750	23.69	20230103	14750	-18.24	20231106	9750	23.69	20230103	4.81	N	017890	500	108 억	630010	N	N	N	01	N
140	20231107	140312	54	100.00	KOSDAQ		화학	N	N	N	N		N	12080	-1330	5	-9.92	13972283860	1133521	10.70	13030	13040	11850	17430	9390	13410	12323.60	2.92	-118948	15603	14506	13653	12556	11703	15055	13105	108	4020	500	9920	10	1	21605760	2610	8.60	0.57	12	5.25	1404.00	21176.00	14750	20231106	-18.10	9750	20230103	23.90	14750	-18.10	20231106	9750	23.90	20230103	14750	-18.10	20231106	9750	23.90	20230103	4.81	N	017890	500	108 억	630010	N	N	N	01	N
141	20231107	130310	54	100.00	KOSDAQ		화학	N	N	N	N		N	12100	-1310	5	-9.77	13123368230	1062722	10.04	13030	13040	11930	17430	9390	13410	12345.85	2.92	-126597	15603	14506	13653	12556	11703	15055	13105	108	4020	500	9920	10	1	21605760	2614	8.62	0.57	12	4.92	1404.00	21176.00	14750	20231106	-17.97	9750	20230103	24.10	14750	-17.97	20231106	9750	24.10	20230103	14750	-17.97	20231106	9750	24.10	20230103	4.81	N	017890	500	108 억	630010	N	N	N	01	N
142	20231107	120309	54	100.00	KOSDAQ		화학	N	N	N	N		N	12080	-1330	5	-9.92	12190725920	985216	9.30	13030	13040	12060	17430	9390	13410	12370.53	2.92	-106980	15603	14506	13653	12556	11703	15055	13105	108	4020	500	9920	10	1	21605760	2610	8.60	0.57	12	4.56	1404.00	21176.00	14750	20231106	-18.10	9750	20230103	23.90	14750	-18.10	20231106	9750	23.90	20230103	14750	-18.10	20231106	9750	23.90	20230103	4.81	N	017890	500	108 억	630010	N	N	N	01	N
143	20231107	110309	54	100.00	KOSDAQ		화학	N	N	N	N		N	12280	-1130	5	-8.43	10914269200	880266	8.31	13030	13040	12060	17430	9390	13410	12395.41	2.92	-91419	15603	14506	13653	12556	11703	15055	13105	108	4020	500	9920	10	1	21605760	2653	8.75	0.58	12	4.07	1404.00	21176.00	14750	20231106	-16.75	9750	20230103	25.95	14750	-16.75	20231106	9750	25.95	20230103	14750	-16.75	20231106	9750	25.95	20230103	4.81	N	017890	500	108 억	630010	N	N	N	01	N
144	20231107	100313	54	100.00	KOSDAQ		화학	N	N	N	N		N	12170	-1240	5	-9.25	9510467930	765752	7.23	13030	13040	12060	17430	9390	13410	12415.92	2.92	-72598	15603	14506	13653	12556	11703	15055	13105	108	4020	500	9920	10	1	21605760	2629	8.67	0.57	12	3.54	1404.00	21176.00	14750	20231106	-17.49	9750	20230103	24.82	14750	-17.49	20231106	9750	24.82	20230103	14750	-17.49	20231106	9750	24.82	20230103	4.81	N	017890	500	108 억	630010	N	N	N	01	N
145	20231107	090306	54	100.00	KOSDAQ		화학	N	N	N	N		N	12640	-770	5	-5.74	2059121980	160325	1.51	13030	13040	12550	17430	9390	13410	12832.74	2.92	-8217	15603	14506	13653	12556	11703	15055	13105	108	4020	500	9920	10	1	21605760	2731	9.00	0.60	12	0.74	1404.00	21176.00	14750	20231106	-14.31	9750	20230103	29.64	14750	-14.31	20231106	9750	29.64	20230103	14750	-14.31	20231106	9750	29.64	20230103	4.81	N	017890	500	108 억	630010	N	N	N	01	N
146	20231106	160304	55	40.00	KOSDAQ	신고가	화학	N	N	N	Y	40	N	13410	1710	2	14.62	144277814080	10438017	920.98	12860	14750	12800	15210	8190	11700	13822.87	2.52	88237	12453	12076	11863	11486	11273	11970	11380	108	3510	500	8650	10	1	21605760	2897	9.55	0.63	12	48.31	1404.00	21176.00	14750	20231106	-9.08	9750	20230103	37.54	14750	-9.08	20231106	9750	37.54	20230103	14750	-9.08	20231106	9750	37.54	20230103	4.90	N	017890	500	108 억	544646	N	N	N	00	N
147	20231106	150305	55	40.00	KOSDAQ	신고가	화학	N	N	N	Y	40	N	13460	1760	2	15.04	140694245870	10171398	897.46	12860	14750	12800	15210	8190	11700	13832.36	2.52	23983	12453	12076	11863	11486	11273	11970	11380	108	3510	500	8650	10	1	21605760	2908	9.59	0.64	12	47.08	1404.00	21176.00	14750	20231106	-8.75	9750	20230103	38.05	14750	-8.75	20231106	9750	38.05	20230103	14750	-8.75	20231106	9750	38.05	20230103	4.90	N	017890	500	108 억	544646	N	N	N	00	N
148	20231106	140304	55	40.00	KOSDAQ	신고가	화학	N	N	N	Y	40	N	13660	1960	2	16.75	128267815250	9249466	816.11	12860	14750	12800	15210	8190	11700	13867.61	2.52	-77847	12453	12076	11863	11486	11273	11970	11380	108	3510	500	8650	10	1	21605760	2951	9.73	0.65	12	42.81	1404.00	21176.00	14750	20231106	-7.39	9750	20230103	40.10	14750	-7.39	20231106	9750	40.10	20230103	14750	-7.39	20231106	9750	40.10	20230103	4.90	N	017890	500	108 억	544646	N	N	N	00	N
149	20231106	130307	55	40.00	KOSDAQ	신고가	화학	N	N	N	Y	40	N	13890	2190	2	18.72	123960247840	8938710	788.69	12860	14750	12800	15210	8190	11700	13867.82	2.52	-88493	12453	12076	11863	11486	11273	11970	11380	108	3510	500	8650	10	1	21605760	3001	9.89	0.66	12	41.37	1404.00	21176.00	14750	20231106	-5.83	9750	20230103	42.46	14750	-5.83	20231106	9750	42.46	20230103	14750	-5.83	20231106	9750	42.46	20230103	4.90	N	017890	500	108 억	544646	N	N	N	00	N
150	20231106	120306	55	40.00	KOSDAQ	신고가	화학	N	N	N	Y	40	N	13910	2210	2	18.89	114847239250	8288062	731.29	12860	14750	12800	15210	8190	11700	13856.97	2.52	-97295	12453	12076	11863	11486	11273	11970	11380	108	3510	500	8650	10	1	21605760	3005	9.91	0.66	12	38.36	1404.00	21176.00	14750	20231106	-5.69	9750	20230103	42.67	14750	-5.69	20231106	9750	42.67	20230103	14750	-5.69	20231106	9750	42.67	20230103	4.90	N	017890	500	108 억	544646	N	N	N	00	N
151	20231106	110306	55	40.00	KOSDAQ	신고가	화학	N	N	N	Y	40	N	13960	2260	2	19.32	109347422460	7892535	696.39	12860	14750	12800	15210	8190	11700	13854.56	2.52	-110517	12453	12076	11863	11486	11273	11970	11380	108	3510	500	8650	10	1	21605760	3016	9.94	0.66	12	36.53	1404.00	21176.00	14750	20231106	-5.36	9750	20230103	43.18	14750	-5.36	20231106	9750	43.18	20230103	14750	-5.36	20231106	9750	43.18	20230103	4.90	N	017890	500	108 억	544646	N	N	N	00	N
152	20231106	100252	55	40.00	KOSDAQ	신고가	화학	N	N	N	Y	40	N	13980	2280	2	19.49	87416794750	6331686	558.67	12860	14750	12800	15210	8190	11700	13806.28	2.52	-137066	12453	12076	11863	11486	11273	11970	11380	108	3510	500	8650	10	1	21605760	3020	9.96	0.66	12	29.31	1404.00	21176.00	14750	20231106	-5.22	9750	20230103	43.38	14750	-5.22	20231106	9750	43.38	20230103	14750	-5.22	20231106	9750	43.38	20230103	4.90	N	017890	500	108 억	544646	N	N	N	00	N
153	20231106	090306	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	12930	1230	2	10.51	12790378420	981002	86.56	12860	13360	12800	15210	8190	11700	13038.21	2.52	-63269	12453	12076	11863	11486	11273	11970	11380	108	3510	500	8650	10	1	21605760	2794	9.21	0.61	12	4.54	1404.00	21176.00	13850	20230810	-6.64	9750	20230103	32.62	13850	-6.64	20230810	9750	32.62	20230103	13850	-6.64	20230810	9750	32.62	20230103	4.90	N	017890	500	108 억	544646	N	N	N	00	N
154	20231103	160301	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	11700	-380	5	-3.15	8705156140	727443	25.24	12120	12240	11650	15700	8460	12080	11967.55	2.43	18640	13113	12596	12103	11586	11093	12855	11845	108	3620	500	8930	10	1	21605760	2528	8.33	0.55	12	3.37	1404.00	21176.00	13850	20230810	-15.52	9750	20230103	20.00	13850	-15.52	20230810	9750	20.00	20230103	13850	-15.52	20230810	9750	20.00	20230103	4.45	N	017890	500	108 억	526007	N	N	N	00	N
155	20231103	150303	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	11730	-350	5	-2.90	8046188660	671164	23.29	12120	12240	11710	15700	8460	12080	11988.21	2.43	12899	13113	12596	12103	11586	11093	12855	11845	108	3620	500	8930	10	1	21605760	2534	8.35	0.55	12	3.11	1404.00	21176.00	13850	20230810	-15.31	9750	20230103	20.31	13850	-15.31	20230810	9750	20.31	20230103	13850	-15.31	20230810	9750	20.31	20230103	4.45	N	017890	500	108 억	526007	N	N	N	00	N
156	20231103	140303	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	11870	-210	5	-1.74	6631611070	551387	19.13	12120	12240	11840	15700	8460	12080	12027.01	2.43	18455	13113	12596	12103	11586	11093	12855	11845	108	3620	500	8930	10	1	21605760	2565	8.45	0.56	12	2.55	1404.00	21176.00	13850	20230810	-14.30	9750	20230103	21.74	13850	-14.30	20230810	9750	21.74	20230103	13850	-14.30	20230810	9750	21.74	20230103	4.45	N	017890	500	108 억	526007	N	N	N	00	N
157	20231103	130301	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	11910	-170	5	-1.41	6164578620	512099	17.77	12120	12240	11850	15700	8460	12080	12037.75	2.43	16936	13113	12596	12103	11586	11093	12855	11845	108	3620	500	8930	10	1	21605760	2573	8.48	0.56	12	2.37	1404.00	21176.00	13850	20230810	-14.01	9750	20230103	22.15	13850	-14.01	20230810	9750	22.15	20230103	13850	-14.01	20230810	9750	22.15	20230103	4.45	N	017890	500	108 억	526007	N	N	N	00	N
158	20231103	120301	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	11940	-140	5	-1.16	5517375250	457674	15.88	12120	12240	11870	15700	8460	12080	12055.17	2.43	9902	13113	12596	12103	11586	11093	12855	11845	108	3620	500	8930	10	1	21605760	2580	8.50	0.56	12	2.12	1404.00	21176.00	13850	20230810	-13.79	9750	20230103	22.46	13850	-13.79	20230810	9750	22.46	20230103	13850	-13.79	20230810	9750	22.46	20230103	4.45	N	017890	500	108 억	526007	N	N	N	00	N
159	20231103	110305	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	12020	-60	5	-0.50	4861908800	402806	13.98	12120	12240	11880	15700	8460	12080	12070.06	2.43	608	13113	12596	12103	11586	11093	12855	11845	108	3620	500	8930	10	1	21605760	2597	8.56	0.57	12	1.86	1404.00	21176.00	13850	20230810	-13.21	9750	20230103	23.28	13850	-13.21	20230810	9750	23.28	20230103	13850	-13.21	20230810	9750	23.28	20230103	4.45	N	017890	500	108 억	526007	N	N	N	00	N
160	20231103	100300	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	12110	30	2	0.25	3369169030	278394	9.66	12120	12240	11970	15700	8460	12080	12102.28	2.43	4369	13113	12596	12103	11586	11093	12855	11845	108	3620	500	8930	10	1	21605760	2616	8.63	0.57	12	1.29	1404.00	21176.00	13850	20230810	-12.56	9750	20230103	24.21	13850	-12.56	20230810	9750	24.21	20230103	13850	-12.56	20230810	9750	24.21	20230103	4.45	N	017890	500	108 억	526007	N	N	N	00	N
161	20231103	090300	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	11970	-110	5	-0.91	560178700	46381	1.61	12120	12140	11970	15700	8460	12080	12077.69	2.43	-14389	13113	12596	12103	11586	11093	12855	11845	108	3620	500	8930	10	1	21605760	2586	8.53	0.57	12	0.21	1404.00	21176.00	13850	20230810	-13.57	9750	20230103	22.77	13850	-13.57	20230810	9750	22.77	20230103	13850	-13.57	20230810	9750	22.77	20230103	4.45	N	017890	500	108 억	526007	N	N	N	00	N
162	20231102	160259	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	12080	0	3	0.00	34732366630	2851403	33.55	12060	12620	11610	15700	8460	12080	12180.92	2.13	64061	13346	12712	12266	11632	11186	12490	11410	108	3620	500	8930	10	1	21605760	2610	8.60	0.57	12	13.20	1404.00	21176.00	13850	20230810	-12.78	9750	20230103	23.90	13850	-12.78	20230810	9750	23.90	20230103	13850	-12.78	20230810	9750	23.90	20230103	4.38	N	017890	500	108 억	459692	N	N	N	00	N
163	20231102	150303	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	12090	10	2	0.08	33501934100	2749485	32.35	12060	12620	11610	15700	8460	12080	12184.90	2.13	72224	13346	12712	12266	11632	11186	12490	11410	108	3620	500	8930	10	1	21605760	2612	8.61	0.57	12	12.73	1404.00	21176.00	13850	20230810	-12.71	9750	20230103	24.00	13850	-12.71	20230810	9750	24.00	20230103	13850	-12.71	20230810	9750	24.00	20230103	4.38	N	017890	500	108 억	459692	N	N	N	00	N
164	20231102	140259	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	12180	100	2	0.83	30288562600	2486650	29.26	12060	12620	11610	15700	8460	12080	12180.57	2.13	82888	13346	12712	12266	11632	11186	12490	11410	108	3620	500	8930	10	1	21605760	2632	8.68	0.58	12	11.51	1404.00	21176.00	13850	20230810	-12.06	9750	20230103	24.92	13850	-12.06	20230810	9750	24.92	20230103	13850	-12.06	20230810	9750	24.92	20230103	4.38	N	017890	500	108 억	459692	N	N	N	00	N
165	20231102	130300	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	12220	140	2	1.16	28548993590	2344339	27.58	12060	12620	11610	15700	8460	12080	12177.94	2.13	73896	13346	12712	12266	11632	11186	12490	11410	108	3620	500	8930	10	1	21605760	2640	8.70	0.58	12	10.85	1404.00	21176.00	13850	20230810	-11.77	9750	20230103	25.33	13850	-11.77	20230810	9750	25.33	20230103	13850	-11.77	20230810	9750	25.33	20230103	4.38	N	017890	500	108 억	459692	N	N	N	00	N
166	20231102	120258	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	12160	80	2	0.66	25930828270	2129264	25.05	12060	12620	11610	15700	8460	12080	12178.42	2.13	64139	13346	12712	12266	11632	11186	12490	11410	108	3620	500	8930	10	1	21605760	2627	8.66	0.57	12	9.86	1404.00	21176.00	13850	20230810	-12.20	9750	20230103	24.72	13850	-12.20	20230810	9750	24.72	20230103	13850	-12.20	20230810	9750	24.72	20230103	4.38	N	017890	500	108 억	459692	N	N	N	00	N
167	20231102	110258	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	12410	330	2	2.73	13911069950	1156754	13.61	12060	12470	11610	15700	8460	12080	12025.84	2.13	172611	13346	12712	12266	11632	11186	12490	11410	108	3620	500	8930	10	1	21605760	2681	8.84	0.59	12	5.35	1404.00	21176.00	13850	20230810	-10.40	9750	20230103	27.28	13850	-10.40	20230810	9750	27.28	20230103	13850	-10.40	20230810	9750	27.28	20230103	4.38	N	017890	500	108 억	459692	N	N	N	00	N
168	20231102	100259	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	11800	-280	5	-2.32	9747462760	812933	9.57	12060	12300	11610	15700	8460	12080	11990.22	2.13	118343	13346	12712	12266	11632	11186	12490	11410	108	3620	500	8930	10	1	21605760	2549	8.40	0.56	12	3.76	1404.00	21176.00	13850	20230810	-14.80	9750	20230103	21.03	13850	-14.80	20230810	9750	21.03	20230103	13850	-14.80	20230810	9750	21.03	20230103	4.38	N	017890	500	108 억	459692	N	N	N	00	N
169	20231102	090302	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	11720	-360	5	-2.98	1620782110	136007	1.60	12060	12130	11720	15700	8460	12080	11913.95	2.13	-5863	13346	12712	12266	11632	11186	12490	11410	108	3620	500	8930	10	1	21605760	2532	8.35	0.55	12	0.63	1404.00	21176.00	13850	20230810	-15.38	9750	20230103	20.21	13850	-15.38	20230810	9750	20.21	20230103	13850	-15.38	20230810	9750	20.21	20230103	4.38	N	017890	500	108 억	459692	N	N	N	00	N
170	20231101	160259	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	12080	1880	2	18.43	103789864990	8373664	1728.37	12500	12900	11820	13260	7140	10200	12395.13	2.13	612	11180	10690	10420	9930	9660	10555	9795	108	3060	500	7540	10	1	21605760	2610	8.60	0.57	12	38.76	1404.00	21176.00	13850	20230810	-12.78	9750	20230103	23.90	13850	-12.78	20230810	9750	23.90	20230103	13850	-12.78	20230810	9750	23.90	20230103	4.43	N	017890	500	108 억	460456	N	N	N	00	N
171	20231101	150259	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	12620	2420	2	23.73	94151565140	7593977	1567.44	12500	12900	11820	13260	7140	10200	12398.19	2.13	-9284	11180	10690	10420	9930	9660	10555	9795	108	3060	500	7540	10	1	21605760	2727	8.99	0.60	12	35.15	1404.00	21176.00	13850	20230810	-8.88	9750	20230103	29.44	13850	-8.88	20230810	9750	29.44	20230103	13850	-8.88	20230810	9750	29.44	20230103	4.43	N	017890	500	108 억	460456	N	N	N	00	N
172	20231101	140256	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	11990	1790	2	17.55	60023540070	4870052	1005.20	12500	12900	11820	13260	7140	10200	12325.03	2.13	-37686	11180	10690	10420	9930	9660	10555	9795	108	3060	500	7540	10	1	21605760	2591	8.54	0.57	12	22.54	1404.00	21176.00	13850	20230810	-13.43	9750	20230103	22.97	13850	-13.43	20230810	9750	22.97	20230103	13850	-13.43	20230810	9750	22.97	20230103	4.43	N	017890	500	108 억	460456	N	N	N	00	N
173	20231101	130259	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	11970	1770	2	17.35	51450911720	4164746	859.63	12500	12900	11820	13260	7140	10200	12353.91	2.13	-54030	11180	10690	10420	9930	9660	10555	9795	108	3060	500	7540	10	1	21605760	2586	8.53	0.57	12	19.28	1404.00	21176.00	13850	20230810	-13.57	9750	20230103	22.77	13850	-13.57	20230810	9750	22.77	20230103	13850	-13.57	20230810	9750	22.77	20230103	4.43	N	017890	500	108 억	460456	N	N	N	00	N
174	20231101	120303	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	12090	1890	2	18.53	47939821790	3871695	799.14	12500	12900	11870	13260	7140	10200	12382.13	2.13	-20654	11180	10690	10420	9930	9660	10555	9795	108	3060	500	7540	10	1	21605760	2612	8.61	0.57	12	17.92	1404.00	21176.00	13850	20230810	-12.71	9750	20230103	24.00	13850	-12.71	20230810	9750	24.00	20230103	13850	-12.71	20230810	9750	24.00	20230103	4.43	N	017890	500	108 억	460456	N	N	N	00	N
175	20231101	110304	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	12160	1960	2	19.22	41786286610	3362663	694.07	12500	12900	12000	13260	7140	10200	12426.55	2.13	-66937	11180	10690	10420	9930	9660	10555	9795	108	3060	500	7540	10	1	21605760	2627	8.66	0.57	12	15.56	1404.00	21176.00	13850	20230810	-12.20	9750	20230103	24.72	13850	-12.20	20230810	9750	24.72	20230103	13850	-12.20	20230810	9750	24.72	20230103	4.43	N	017890	500	108 억	460456	N	N	N	00	N
176	20231101	100302	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	12220	2020	2	19.80	32457312580	2605107	537.71	12500	12900	12090	13260	7140	10200	12459.11	2.13	-96135	11180	10690	10420	9930	9660	10555	9795	108	3060	500	7540	10	1	21605760	2640	8.70	0.58	12	12.06	1404.00	21176.00	13850	20230810	-11.77	9750	20230103	25.33	13850	-11.77	20230810	9750	25.33	20230103	13850	-11.77	20230810	9750	25.33	20230103	4.43	N	017890	500	108 억	460456	N	N	N	00	N
177	20231101	090303	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	12900	2700	2	26.47	5298462980	421250	86.95	12500	12900	12500	13260	7140	10200	12577.96	2.13	179	11180	10690	10420	9930	9660	10555	9795	108	3060	500	7540	10	1	21605760	2787	9.19	0.61	12	1.95	1404.00	21176.00	13850	20230810	-6.86	9750	20230103	32.31	13850	-6.86	20230810	9750	32.31	20230103	13850	-6.86	20230810	9750	32.31	20230103	4.43	N	017890	500	108 억	460456	N	N	N	00	N

77 KiB Raw Blame History

77 KiB

Raw Blame History