KissMeData/107600/price/prices-20231101.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

78 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	foreignNetBuyingQuantity	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	160826	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	65200	900	2	1.40	1596426100	24398	159.48	64200	66300	64000	83500	45100	64300	65432.83	0.34	-17	2795	65966	65132	63666	62832	61366	65550	63250	27	19200	500	47580	100	1	4861545	3170	35.78	5.02	12	0.50	1822.00	12989.00	145300	20230302	-55.13	54500	20231101	19.63	145300	-55.13	20230302	54500	19.63	20231101	145300	-55.13	20230302	54500	19.63	20231101	3.38	N	107600	500	27 억	16405	N	N	103	N	N
3	20231130	150827	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	65200	900	2	1.40	1533970600	23440	153.22	64200	66300	64000	83500	45100	64300	65442.43	0.34	-17	2646	65966	65132	63666	62832	61366	65550	63250	27	19200	500	47580	100	1	4861545	3170	35.78	5.02	12	0.48	1822.00	12989.00	145300	20230302	-55.13	54500	20231101	19.63	145300	-55.13	20230302	54500	19.63	20231101	145300	-55.13	20230302	54500	19.63	20231101	3.38	N	107600	500	27 억	16405	N	N	11	N	N
4	20231130	140822	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	65500	1200	2	1.87	1305092400	19922	130.23	64200	66300	64000	83500	45100	64300	65510.11	0.34	-17	2256	65966	65132	63666	62832	61366	65550	63250	27	19200	500	47580	100	1	4861545	3184	35.95	5.04	12	0.41	1822.00	12989.00	145300	20230302	-54.92	54500	20231101	20.18	145300	-54.92	20230302	54500	20.18	20231101	145300	-54.92	20230302	54500	20.18	20231101	3.38	N	107600	500	27 억	16405	N	N	11	N	N
5	20231130	130820	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	65500	1200	2	1.87	1226537200	18723	122.39	64200	66300	64000	83500	45100	64300	65509.65	0.34	-17	2497	65966	65132	63666	62832	61366	65550	63250	27	19200	500	47580	100	1	4861545	3184	35.95	5.04	12	0.39	1822.00	12989.00	145300	20230302	-54.92	54500	20231101	20.18	145300	-54.92	20230302	54500	20.18	20231101	145300	-54.92	20230302	54500	20.18	20231101	3.38	N	107600	500	27 억	16405	N	N	11	N	N
6	20231130	120832	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	65600	1300	2	2.02	1071416500	16345	106.84	64200	66300	64000	83500	45100	64300	65550.11	0.34	-17	1814	65966	65132	63666	62832	61366	65550	63250	27	19200	500	47580	100	1	4861545	3189	36.00	5.05	12	0.34	1822.00	12989.00	145300	20230302	-54.85	54500	20231101	20.37	145300	-54.85	20230302	54500	20.37	20231101	145300	-54.85	20230302	54500	20.37	20231101	3.38	N	107600	500	27 억	16405	N	N	11	N	N
7	20231130	110828	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	65500	1200	2	1.87	1005983600	15349	100.33	64200	66300	64000	83500	45100	64300	65540.66	0.34	-17	2114	65966	65132	63666	62832	61366	65550	63250	27	19200	500	47580	100	1	4861545	3184	35.95	5.04	12	0.32	1822.00	12989.00	145300	20230302	-54.92	54500	20231101	20.18	145300	-54.92	20230302	54500	20.18	20231101	145300	-54.92	20230302	54500	20.18	20231101	3.38	N	107600	500	27 억	16405	N	N	11	N	N
8	20231130	100822	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	66000	1700	2	2.64	789860700	12068	78.89	64200	66300	64000	83500	45100	64300	65450.84	0.34	-17	2825	65966	65132	63666	62832	61366	65550	63250	27	19200	500	47580	100	1	4861545	3209	36.22	5.08	12	0.25	1822.00	12989.00	145300	20230302	-54.58	54500	20231101	21.10	145300	-54.58	20230302	54500	21.10	20231101	145300	-54.58	20230302	54500	21.10	20231101	3.38	N	107600	500	27 억	16405	N	N	11	N	N
9	20231130	090822	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	64300	0	3	0.00	71174200	1110	7.26	64200	64400	64000	83500	45100	64300	64120.90	0.34	-17	192	65966	65132	63666	62832	61366	65550	63250	27	19200	500	47580	100	1	4861545	3126	35.29	4.95	12	0.02	1822.00	12989.00	145300	20230302	-55.75	54500	20231101	17.98	145300	-55.75	20230302	54500	17.98	20231101	145300	-55.75	20230302	54500	17.98	20231101	3.38	N	107600	500	27 억	16405	N	N	11	N	N
10	20231129	160818	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	64300	1600	2	2.55	960883500	15138	158.48	62700	64500	62200	81500	43900	62700	63474.11	0.28	0	2947	64500	63600	63100	62200	61700	63350	61950	27	18800	500	46390	100	1	4861545	3126	35.29	4.95	12	0.31	1822.00	12989.00	145300	20230302	-55.75	54500	20231101	17.98	145300	-55.75	20230302	54500	17.98	20231101	145300	-55.75	20230302	54500	17.98	20231101	3.36	N	107600	500	27 억	13418	N	N	11	N	N
11	20231129	150825	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	63900	1200	2	1.91	898237800	14161	148.25	62700	64500	62200	81500	43900	62700	63430.44	0.28	0	2804	64500	63600	63100	62200	61700	63350	61950	27	18800	500	46390	100	1	4861545	3107	35.07	4.92	12	0.29	1822.00	12989.00	145300	20230302	-56.02	54500	20231101	17.25	145300	-56.02	20230302	54500	17.25	20231101	145300	-56.02	20230302	54500	17.25	20231101	3.36	N	107600	500	27 억	13418	N	N	2	N	N
12	20231129	140821	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	64300	1600	2	2.55	682047100	10789	112.95	62700	64300	62200	81500	43900	62700	63216.94	0.28	0	2473	64500	63600	63100	62200	61700	63350	61950	27	18800	500	46390	100	1	4861545	3126	35.29	4.95	12	0.22	1822.00	12989.00	145300	20230302	-55.75	54500	20231101	17.98	145300	-55.75	20230302	54500	17.98	20231101	145300	-55.75	20230302	54500	17.98	20231101	3.36	N	107600	500	27 억	13418	N	N	2	N	N
13	20231129	130822	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	63200	500	2	0.80	371101300	5917	61.95	62700	63200	62200	81500	43900	62700	62717.82	0.28	0	276	64500	63600	63100	62200	61700	63350	61950	27	18800	500	46390	100	1	4861545	3072	34.69	4.87	12	0.12	1822.00	12989.00	145300	20230302	-56.50	54500	20231101	15.96	145300	-56.50	20230302	54500	15.96	20231101	145300	-56.50	20230302	54500	15.96	20231101	3.36	N	107600	500	27 억	13418	N	N	2	N	N
14	20231129	120823	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	63200	500	2	0.80	322126800	5140	53.81	62700	63200	62200	81500	43900	62700	62670.58	0.28	0	78	64500	63600	63100	62200	61700	63350	61950	27	18800	500	46390	100	1	4861545	3072	34.69	4.87	12	0.11	1822.00	12989.00	145300	20230302	-56.50	54500	20231101	15.96	145300	-56.50	20230302	54500	15.96	20231101	145300	-56.50	20230302	54500	15.96	20231101	3.36	N	107600	500	27 억	13418	N	N	2	N	N
15	20231129	110823	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	62800	100	2	0.16	285796700	4562	47.76	62700	63100	62200	81500	43900	62700	62647.23	0.28	0	11	64500	63600	63100	62200	61700	63350	61950	27	18800	500	46390	100	1	4861545	3053	34.47	4.83	12	0.09	1822.00	12989.00	145300	20230302	-56.78	54500	20231101	15.23	145300	-56.78	20230302	54500	15.23	20231101	145300	-56.78	20230302	54500	15.23	20231101	3.36	N	107600	500	27 억	13418	N	N	2	N	N
16	20231129	100821	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	62700	0	3	0.00	189611400	3023	31.65	62700	63100	62300	81500	43900	62700	62722.93	0.28	0	-195	64500	63600	63100	62200	61700	63350	61950	27	18800	500	46390	100	1	4861545	3048	34.41	4.83	12	0.06	1822.00	12989.00	145300	20230302	-56.85	54500	20231101	15.05	145300	-56.85	20230302	54500	15.05	20231101	145300	-56.85	20230302	54500	15.05	20231101	3.36	N	107600	500	27 억	13418	N	N	2	N	N
17	20231129	090818	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	62800	100	2	0.16	61967200	988	10.34	62700	62800	62700	81500	43900	62700	62719.86	0.28	0	223	64500	63600	63100	62200	61700	63350	61950	27	18800	500	46390	100	1	4861545	3053	34.47	4.83	12	0.02	1822.00	12989.00	145300	20230302	-56.78	54500	20231101	15.23	145300	-56.78	20230302	54500	15.23	20231101	145300	-56.78	20230302	54500	15.23	20231101	3.36	N	107600	500	27 억	13418	N	N	2	N	N
18	20231128	160818	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	62700	-300	5	-0.48	592416500	9401	89.31	63100	64000	62600	81900	44100	63000	63016.33	0.31	-17	-1431	65133	64066	63533	62466	61933	63800	62200	27	18900	500	46620	100	1	4861545	3048	34.41	4.83	12	0.19	1822.00	12989.00	145300	20230302	-56.85	54500	20231101	15.05	145300	-56.85	20230302	54500	15.05	20231101	145300	-56.85	20230302	54500	15.05	20231101	3.39	N	107600	500	27 억	14845	N	N	2	N	N
19	20231128	150726	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	62800	-200	5	-0.32	558449600	8859	84.16	63100	64000	62600	81900	44100	63000	63037.54	0.31	-17	-1328	65133	64066	63533	62466	61933	63800	62200	27	18900	500	46620	100	1	4861545	3053	34.47	4.83	12	0.18	1822.00	12989.00	145300	20230302	-56.78	54500	20231101	15.23	145300	-56.78	20230302	54500	15.23	20231101	145300	-56.78	20230302	54500	15.23	20231101	3.39	N	107600	500	27 억	14845	N	N	1	N	N
20	20231128	140818	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	62800	-200	5	-0.32	516617600	8192	77.83	63100	64000	62600	81900	44100	63000	63063.67	0.31	-17	-1042	65133	64066	63533	62466	61933	63800	62200	27	18900	500	46620	100	1	4861545	3053	34.47	4.83	12	0.17	1822.00	12989.00	145300	20230302	-56.78	54500	20231101	15.23	145300	-56.78	20230302	54500	15.23	20231101	145300	-56.78	20230302	54500	15.23	20231101	3.39	N	107600	500	27 억	14845	N	N	1	N	N
21	20231128	130813	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	62700	-300	5	-0.48	439522100	6963	66.15	63100	64000	62600	81900	44100	63000	63122.52	0.31	-17	-647	65133	64066	63533	62466	61933	63800	62200	27	18900	500	46620	100	1	4861545	3048	34.41	4.83	12	0.14	1822.00	12989.00	145300	20230302	-56.85	54500	20231101	15.05	145300	-56.85	20230302	54500	15.05	20231101	145300	-56.85	20230302	54500	15.05	20231101	3.39	N	107600	500	27 억	14845	N	N	1	N	N
22	20231128	120818	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	62800	-200	5	-0.32	362872800	5743	54.56	63100	64000	62600	81900	44100	63000	63185.23	0.31	-17	-246	65133	64066	63533	62466	61933	63800	62200	27	18900	500	46620	100	1	4861545	3053	34.47	4.83	12	0.12	1822.00	12989.00	145300	20230302	-56.78	54500	20231101	15.23	145300	-56.78	20230302	54500	15.23	20231101	145300	-56.78	20230302	54500	15.23	20231101	3.39	N	107600	500	27 억	14845	N	N	1	N	N
23	20231128	110817	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	63200	200	2	0.32	283043400	4475	42.51	63100	64000	62600	81900	44100	63000	63249.92	0.31	-17	201	65133	64066	63533	62466	61933	63800	62200	27	18900	500	46620	100	1	4861545	3072	34.69	4.87	12	0.09	1822.00	12989.00	145300	20230302	-56.50	54500	20231101	15.96	145300	-56.50	20230302	54500	15.96	20231101	145300	-56.50	20230302	54500	15.96	20231101	3.39	N	107600	500	27 억	14845	N	N	1	N	N
24	20231128	100815	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	63500	500	2	0.79	193946400	3069	29.16	63100	64000	62600	81900	44100	63000	63195.31	0.31	-17	606	65133	64066	63533	62466	61933	63800	62200	27	18900	500	46620	100	1	4861545	3087	34.85	4.89	12	0.06	1822.00	12989.00	145300	20230302	-56.30	54500	20231101	16.51	145300	-56.30	20230302	54500	16.51	20231101	145300	-56.30	20230302	54500	16.51	20231101	3.39	N	107600	500	27 억	14845	N	N	1	N	N
25	20231128	090814	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	63000	0	3	0.00	21606400	343	3.26	63100	63100	62600	81900	44100	63000	62992.42	0.31	-17	184	65133	64066	63533	62466	61933	63800	62200	27	18900	500	46620	100	1	4861545	3063	34.58	4.85	12	0.01	1822.00	12989.00	145300	20230302	-56.64	54500	20231101	15.60	145300	-56.64	20230302	54500	15.60	20231101	145300	-56.64	20230302	54500	15.60	20231101	3.39	N	107600	500	27 억	14845	N	N	1	N	N
26	20231127	160812	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	63000	-1300	5	-2.02	659892800	10392	106.58	64600	64600	63000	83500	45100	64300	63501.79	0.38	6	-3374	65433	64866	64133	63566	62833	65150	63850	27	19200	500	47580	100	1	4861545	3063	34.58	4.85	12	0.21	1822.00	12989.00	145300	20230302	-56.64	54500	20231101	15.60	145300	-56.64	20230302	54500	15.60	20231101	145300	-56.64	20230302	54500	15.60	20231101	3.36	N	107600	500	27 억	18236	N	N	1	N	N
27	20231127	150815	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	63200	-1100	5	-1.71	584498900	9196	94.32	64600	64600	63100	83500	45100	64300	63560.04	0.38	6	-3310	65433	64866	64133	63566	62833	65150	63850	27	19200	500	47580	100	1	4861545	3072	34.69	4.87	12	0.19	1822.00	12989.00	145300	20230302	-56.50	54500	20231101	15.96	145300	-56.50	20230302	54500	15.96	20231101	145300	-56.50	20230302	54500	15.96	20231101	3.36	N	107600	500	27 억	18236	N	N	1	N	N
28	20231127	140819	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	63200	-1100	5	-1.71	532906900	8380	85.95	64600	64600	63100	83500	45100	64300	63592.62	0.38	6	-3051	65433	64866	64133	63566	62833	65150	63850	27	19200	500	47580	100	1	4861545	3072	34.69	4.87	12	0.17	1822.00	12989.00	145300	20230302	-56.50	54500	20231101	15.96	145300	-56.50	20230302	54500	15.96	20231101	145300	-56.50	20230302	54500	15.96	20231101	3.36	N	107600	500	27 억	18236	N	N	1	N	N
29	20231127	130817	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	63200	-1100	5	-1.71	478695400	7523	77.16	64600	64600	63100	83500	45100	64300	63630.83	0.38	6	-2717	65433	64866	64133	63566	62833	65150	63850	27	19200	500	47580	100	1	4861545	3072	34.69	4.87	12	0.15	1822.00	12989.00	145300	20230302	-56.50	54500	20231101	15.96	145300	-56.50	20230302	54500	15.96	20231101	145300	-56.50	20230302	54500	15.96	20231101	3.36	N	107600	500	27 억	18236	N	N	1	N	N
30	20231127	120820	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	63400	-900	5	-1.40	380954800	5979	61.32	64600	64600	63300	83500	45100	64300	63715.37	0.38	6	-1576	65433	64866	64133	63566	62833	65150	63850	27	19200	500	47580	100	1	4861545	3082	34.80	4.88	12	0.12	1822.00	12989.00	145300	20230302	-56.37	54500	20231101	16.33	145300	-56.37	20230302	54500	16.33	20231101	145300	-56.37	20230302	54500	16.33	20231101	3.36	N	107600	500	27 억	18236	N	N	1	N	N
31	20231127	110806	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	63700	-600	5	-0.93	262990400	4122	42.28	64600	64600	63500	83500	45100	64300	63801.53	0.38	6	-70	65433	64866	64133	63566	62833	65150	63850	27	19200	500	47580	100	1	4861545	3097	34.96	4.90	12	0.08	1822.00	12989.00	145300	20230302	-56.16	54500	20231101	16.88	145300	-56.16	20230302	54500	16.88	20231101	145300	-56.16	20230302	54500	16.88	20231101	3.36	N	107600	500	27 억	18236	N	N	1	N	N
32	20231127	100805	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	63600	-700	5	-1.09	224870200	3524	36.14	64600	64600	63500	83500	45100	64300	63810.93	0.38	6	-109	65433	64866	64133	63566	62833	65150	63850	27	19200	500	47580	100	1	4861545	3092	34.91	4.90	12	0.07	1822.00	12989.00	145300	20230302	-56.23	54500	20231101	16.70	145300	-56.23	20230302	54500	16.70	20231101	145300	-56.23	20230302	54500	16.70	20231101	3.36	N	107600	500	27 억	18236	N	N	1	N	N
33	20231127	090809	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	63900	-400	5	-0.62	59176300	925	9.49	64600	64600	63900	83500	45100	64300	63974.03	0.38	6	490	65433	64866	64133	63566	62833	65150	63850	27	19200	500	47580	100	1	4861545	3107	35.07	4.92	12	0.02	1822.00	12989.00	145300	20230302	-56.02	54500	20231101	17.25	145300	-56.02	20230302	54500	17.25	20231101	145300	-56.02	20230302	54500	17.25	20231101	3.36	N	107600	500	27 억	18236	N	N	1	N	N
34	20231124	160801	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	64300	400	2	0.63	618267200	9657	64.80	63400	64700	63400	83000	44800	63900	64021.89	0.37	12	253	65500	64700	64000	63200	62500	64350	62850	27	19100	500	47280	100	1	4861545	3126	35.29	4.95	12	0.20	1822.00	12989.00	145300	20230302	-55.75	54500	20231101	17.98	145300	-55.75	20230302	54500	17.98	20231101	145300	-55.75	20230302	54500	17.98	20231101	3.35	N	107600	500	27 억	17986	N	N	1	N	N
35	20231124	150810	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	64200	300	2	0.47	591540100	9241	62.01	63400	64700	63400	83000	44800	63900	64012.56	0.37	12	218	65500	64700	64000	63200	62500	64350	62850	27	19100	500	47280	100	1	4861545	3121	35.24	4.94	12	0.19	1822.00	12989.00	145300	20230302	-55.82	54500	20231101	17.80	145300	-55.82	20230302	54500	17.80	20231101	145300	-55.82	20230302	54500	17.80	20231101	3.35	N	107600	500	27 억	17986	N	N	6	N	N
36	20231124	140810	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	63900	0	3	0.00	484406900	7571	50.81	63400	64700	63400	83000	44800	63900	63981.89	0.37	12	-87	65500	64700	64000	63200	62500	64350	62850	27	19100	500	47280	100	1	4861545	3107	35.07	4.92	12	0.16	1822.00	12989.00	145300	20230302	-56.02	54500	20231101	17.25	145300	-56.02	20230302	54500	17.25	20231101	145300	-56.02	20230302	54500	17.25	20231101	3.35	N	107600	500	27 억	17986	N	N	6	N	N
37	20231124	130806	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	64000	100	2	0.16	439079500	6863	46.05	63400	64700	63400	83000	44800	63900	63977.78	0.37	12	-66	65500	64700	64000	63200	62500	64350	62850	27	19100	500	47280	100	1	4861545	3111	35.13	4.93	12	0.14	1822.00	12989.00	145300	20230302	-55.95	54500	20231101	17.43	145300	-55.95	20230302	54500	17.43	20231101	145300	-55.95	20230302	54500	17.43	20231101	3.35	N	107600	500	27 억	17986	N	N	6	N	N
38	20231124	120812	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	64100	200	2	0.31	369304100	5772	38.73	63400	64700	63400	83000	44800	63900	63982.00	0.37	12	-29	65500	64700	64000	63200	62500	64350	62850	27	19100	500	47280	100	1	4861545	3116	35.18	4.93	12	0.12	1822.00	12989.00	145300	20230302	-55.88	54500	20231101	17.61	145300	-55.88	20230302	54500	17.61	20231101	145300	-55.88	20230302	54500	17.61	20231101	3.35	N	107600	500	27 억	17986	N	N	6	N	N
39	20231124	110807	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	63700	-200	5	-0.31	303222700	4737	31.79	63400	64700	63400	83000	44800	63900	64011.55	0.37	12	-63	65500	64700	64000	63200	62500	64350	62850	27	19100	500	47280	100	1	4861545	3097	34.96	4.90	12	0.10	1822.00	12989.00	145300	20230302	-56.16	54500	20231101	16.88	145300	-56.16	20230302	54500	16.88	20231101	145300	-56.16	20230302	54500	16.88	20231101	3.35	N	107600	500	27 억	17986	N	N	6	N	N
40	20231124	100807	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	64200	300	2	0.47	209515900	3269	21.94	63400	64700	63400	83000	44800	63900	64091.74	0.37	12	-258	65500	64700	64000	63200	62500	64350	62850	27	19100	500	47280	100	1	4861545	3121	35.24	4.94	12	0.07	1822.00	12989.00	145300	20230302	-55.82	54500	20231101	17.80	145300	-55.82	20230302	54500	17.80	20231101	145300	-55.82	20230302	54500	17.80	20231101	3.35	N	107600	500	27 억	17986	N	N	6	N	N
41	20231124	090805	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	64100	200	2	0.31	26760900	420	2.82	63400	64200	63400	83000	44800	63900	63716.43	0.37	12	24	65500	64700	64000	63200	62500	64350	62850	27	19100	500	47280	100	1	4861545	3116	35.18	4.93	12	0.01	1822.00	12989.00	145300	20230302	-55.88	54500	20231101	17.61	145300	-55.88	20230302	54500	17.61	20231101	145300	-55.88	20230302	54500	17.61	20231101	3.35	N	107600	500	27 억	17986	N	N	6	N	N
42	20231123	160756	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	63900	400	2	0.63	952243500	14811	166.30	64000	64800	63300	82500	44500	63500	64294.11	0.36	48	261	64966	64232	63666	62932	62366	63950	62650	27	19000	500	46990	100	1	4861545	3107	35.07	4.92	12	0.30	1822.00	12989.00	145300	20230302	-56.02	54500	20231101	17.25	145300	-56.02	20230302	54500	17.25	20231101	145300	-56.02	20230302	54500	17.25	20231101	3.36	N	107600	500	27 억	17716	N	N	6	N	N
43	20231123	150822	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	63900	400	2	0.63	931800800	14491	162.71	64000	64800	63300	82500	44500	63500	64302.53	0.36	48	263	64966	64232	63666	62932	62366	63950	62650	27	19000	500	46990	100	1	4861545	3107	35.07	4.92	12	0.30	1822.00	12989.00	145300	20230302	-56.02	54500	20231101	17.25	145300	-56.02	20230302	54500	17.25	20231101	145300	-56.02	20230302	54500	17.25	20231101	3.36	N	107600	500	27 억	17716	N	N	51	N	N
44	20231123	140819	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	64400	900	2	1.42	794428500	12347	138.64	64000	64800	63300	82500	44500	63500	64342.44	0.36	48	1204	64966	64232	63666	62932	62366	63950	62650	27	19000	500	46990	100	1	4861545	3131	35.35	4.96	12	0.25	1822.00	12989.00	145300	20230302	-55.68	54500	20231101	18.17	145300	-55.68	20230302	54500	18.17	20231101	145300	-55.68	20230302	54500	18.17	20231101	3.36	N	107600	500	27 억	17716	N	N	51	N	N
45	20231123	130820	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	64300	800	2	1.26	724812100	11262	126.45	64000	64800	63300	82500	44500	63500	64359.78	0.36	48	1152	64966	64232	63666	62932	62366	63950	62650	27	19000	500	46990	100	1	4861545	3126	35.29	4.95	12	0.23	1822.00	12989.00	145300	20230302	-55.75	54500	20231101	17.98	145300	-55.75	20230302	54500	17.98	20231101	145300	-55.75	20230302	54500	17.98	20231101	3.36	N	107600	500	27 억	17716	N	N	51	N	N
46	20231123	120808	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	64300	800	2	1.26	653451500	10152	113.99	64000	64800	63300	82500	44500	63500	64367.54	0.36	48	1164	64966	64232	63666	62932	62366	63950	62650	27	19000	500	46990	100	1	4861545	3126	35.29	4.95	12	0.21	1822.00	12989.00	145300	20230302	-55.75	54500	20231101	17.98	145300	-55.75	20230302	54500	17.98	20231101	145300	-55.75	20230302	54500	17.98	20231101	3.36	N	107600	500	27 억	17716	N	N	51	N	N
47	20231123	110827	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	64400	900	2	1.42	487245700	7578	85.09	64000	64800	63300	82500	44500	63500	64298.35	0.36	48	1187	64966	64232	63666	62932	62366	63950	62650	27	19000	500	46990	100	1	4861545	3131	35.35	4.96	12	0.16	1822.00	12989.00	145300	20230302	-55.68	54500	20231101	18.17	145300	-55.68	20230302	54500	18.17	20231101	145300	-55.68	20230302	54500	18.17	20231101	3.36	N	107600	500	27 억	17716	N	N	51	N	N
48	20231123	100808	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	64600	1100	2	1.73	364741400	5674	63.71	64000	64800	63300	82500	44500	63500	64284.18	0.36	48	1136	64966	64232	63666	62932	62366	63950	62650	27	19000	500	46990	100	1	4861545	3141	35.46	4.97	12	0.12	1822.00	12989.00	145300	20230302	-55.54	54500	20231101	18.53	145300	-55.54	20230302	54500	18.53	20231101	145300	-55.54	20230302	54500	18.53	20231101	3.36	N	107600	500	27 억	17716	N	N	51	N	N
49	20231123	090806	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	63700	200	2	0.31	28810100	453	5.09	64000	64100	63300	82500	44500	63500	63600.45	0.36	48	-335	64966	64232	63666	62932	62366	63950	62650	27	19000	500	46990	100	1	4861545	3097	34.96	4.90	12	0.01	1822.00	12989.00	145300	20230302	-56.16	54500	20231101	16.88	145300	-56.16	20230302	54500	16.88	20231101	145300	-56.16	20230302	54500	16.88	20231101	3.36	N	107600	500	27 억	17716	N	N	51	N	N
50	20231122	160738	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	63500	-500	5	-0.78	565244900	8899	69.23	64000	64400	63100	83200	44800	64000	63517.81	0.42	-36	-2724	65133	64566	63833	63266	62533	64200	62900	27	19200	500	47360	100	1	4861545	3087	34.85	4.89	12	0.18	1822.00	12989.00	145300	20230302	-56.30	54500	20231101	16.51	145300	-56.30	20230302	54500	16.51	20231101	145300	-56.30	20230302	54500	16.51	20231101	3.38	N	107600	500	27 억	20392	N	N	51	N	N
51	20231122	150752	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	63600	-400	5	-0.62	536541400	8448	65.72	64000	64400	63100	83200	44800	64000	63511.06	0.42	-36	-2641	65133	64566	63833	63266	62533	64200	62900	27	19200	500	47360	100	1	4861545	3092	34.91	4.90	12	0.17	1822.00	12989.00	145300	20230302	-56.23	54500	20231101	16.70	145300	-56.23	20230302	54500	16.70	20231101	145300	-56.23	20230302	54500	16.70	20231101	3.38	N	107600	500	27 억	20392	N	N	40	N	N
52	20231122	140745	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	63800	-200	5	-0.31	437290200	6887	53.58	64000	64400	63100	83200	44800	64000	63495.02	0.42	-36	-2433	65133	64566	63833	63266	62533	64200	62900	27	19200	500	47360	100	1	4861545	3102	35.02	4.91	12	0.14	1822.00	12989.00	145300	20230302	-56.09	54500	20231101	17.06	145300	-56.09	20230302	54500	17.06	20231101	145300	-56.09	20230302	54500	17.06	20231101	3.38	N	107600	500	27 억	20392	N	N	40	N	N
53	20231122	130813	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	63400	-600	5	-0.94	373034000	5875	45.71	64000	64400	63100	83200	44800	64000	63495.15	0.42	-36	-2355	65133	64566	63833	63266	62533	64200	62900	27	19200	500	47360	100	1	4861545	3082	34.80	4.88	12	0.12	1822.00	12989.00	145300	20230302	-56.37	54500	20231101	16.33	145300	-56.37	20230302	54500	16.33	20231101	145300	-56.37	20230302	54500	16.33	20231101	3.38	N	107600	500	27 억	20392	N	N	40	N	N
54	20231122	120816	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	63300	-700	5	-1.09	351115000	5529	43.01	64000	64400	63100	83200	44800	64000	63504.25	0.42	-36	-2155	65133	64566	63833	63266	62533	64200	62900	27	19200	500	47360	100	1	4861545	3077	34.74	4.87	12	0.11	1822.00	12989.00	145300	20230302	-56.43	54500	20231101	16.15	145300	-56.43	20230302	54500	16.15	20231101	145300	-56.43	20230302	54500	16.15	20231101	3.38	N	107600	500	27 억	20392	N	N	40	N	N
55	20231122	110852	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	63200	-800	5	-1.25	298334600	4696	36.53	64000	64400	63100	83200	44800	64000	63529.51	0.42	-36	-1811	65133	64566	63833	63266	62533	64200	62900	27	19200	500	47360	100	1	4861545	3072	34.69	4.87	12	0.10	1822.00	12989.00	145300	20230302	-56.50	54500	20231101	15.96	145300	-56.50	20230302	54500	15.96	20231101	145300	-56.50	20230302	54500	15.96	20231101	3.38	N	107600	500	27 억	20392	N	N	40	N	N
56	20231122	100828	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	63300	-700	5	-1.09	215299700	3382	26.31	64000	64400	63100	83200	44800	64000	63660.47	0.42	-36	-1092	65133	64566	63833	63266	62533	64200	62900	27	19200	500	47360	100	1	4861545	3077	34.74	4.87	12	0.07	1822.00	12989.00	145300	20230302	-56.43	54500	20231101	16.15	145300	-56.43	20230302	54500	16.15	20231101	145300	-56.43	20230302	54500	16.15	20231101	3.38	N	107600	500	27 억	20392	N	N	40	N	N
57	20231122	090745	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	63900	-100	5	-0.16	28632100	448	3.49	64000	64000	63500	83200	44800	64000	63910.94	0.42	-36	-82	65133	64566	63833	63266	62533	64200	62900	27	19200	500	47360	100	1	4861545	3107	35.07	4.92	12	0.01	1822.00	12989.00	145300	20230302	-56.02	54500	20231101	17.25	145300	-56.02	20230302	54500	17.25	20231101	145300	-56.02	20230302	54500	17.25	20231101	3.38	N	107600	500	27 억	20392	N	N	40	N	N
58	20231121	160749	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	64000	400	2	0.63	817582600	12829	57.74	64400	64400	63100	82600	44600	63600	63728.45	0.39	-88	1677	66866	65232	63366	61732	59866	66050	62550	27	19000	500	47060	100	1	4861545	3111	35.13	4.93	12	0.26	1822.00	12989.00	145300	20230302	-55.95	54500	20231101	17.43	145300	-55.95	20230302	54500	17.43	20231101	145300	-55.95	20230302	54500	17.43	20231101	3.31	N	107600	500	27 억	18745	N	N	40	N	N
59	20231121	150749	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	63900	300	2	0.47	765227600	12010	54.06	64400	64400	63100	82600	44600	63600	63715.87	0.39	-88	1833	66866	65232	63366	61732	59866	66050	62550	27	19000	500	47060	100	1	4861545	3107	35.07	4.92	12	0.25	1822.00	12989.00	145300	20230302	-56.02	54500	20231101	17.25	145300	-56.02	20230302	54500	17.25	20231101	145300	-56.02	20230302	54500	17.25	20231101	3.31	N	107600	500	27 억	18745	N	N	0	N	N
60	20231121	140741	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	63600	0	3	0.00	705446600	11072	49.84	64400	64400	63100	82600	44600	63600	63714.47	0.39	-88	1622	66866	65232	63366	61732	59866	66050	62550	27	19000	500	47060	100	1	4861545	3092	34.91	4.90	12	0.23	1822.00	12989.00	145300	20230302	-56.23	54500	20231101	16.70	145300	-56.23	20230302	54500	16.70	20231101	145300	-56.23	20230302	54500	16.70	20231101	3.31	N	107600	500	27 억	18745	N	N	0	N	N
61	20231121	130735	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	63700	100	2	0.16	583550400	9158	41.22	64400	64400	63100	82600	44600	63600	63720.29	0.39	-88	962	66866	65232	63366	61732	59866	66050	62550	27	19000	500	47060	100	1	4861545	3097	34.96	4.90	12	0.19	1822.00	12989.00	145300	20230302	-56.16	54500	20231101	16.88	145300	-56.16	20230302	54500	16.88	20231101	145300	-56.16	20230302	54500	16.88	20231101	3.31	N	107600	500	27 억	18745	N	N	0	N	N
62	20231121	120733	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	63800	200	2	0.31	422319000	6635	29.86	64400	64400	63100	82600	44600	63600	63650.19	0.39	-88	-745	66866	65232	63366	61732	59866	66050	62550	27	19000	500	47060	100	1	4861545	3102	35.02	4.91	12	0.14	1822.00	12989.00	145300	20230302	-56.09	54500	20231101	17.06	145300	-56.09	20230302	54500	17.06	20231101	145300	-56.09	20230302	54500	17.06	20231101	3.31	N	107600	500	27 억	18745	N	N	0	N	N
63	20231121	110732	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	63800	200	2	0.31	364723400	5731	25.80	64400	64400	63100	82600	44600	63600	63640.45	0.39	-88	-672	66866	65232	63366	61732	59866	66050	62550	27	19000	500	47060	100	1	4861545	3102	35.02	4.91	12	0.12	1822.00	12989.00	145300	20230302	-56.09	54500	20231101	17.06	145300	-56.09	20230302	54500	17.06	20231101	145300	-56.09	20230302	54500	17.06	20231101	3.31	N	107600	500	27 억	18745	N	N	0	N	N
64	20231121	100714	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	64000	400	2	0.63	276679400	4349	19.58	64400	64400	63100	82600	44600	63600	63619.08	0.39	-88	-1245	66866	65232	63366	61732	59866	66050	62550	27	19000	500	47060	100	1	4861545	3111	35.13	4.93	12	0.09	1822.00	12989.00	145300	20230302	-55.95	54500	20231101	17.43	145300	-55.95	20230302	54500	17.43	20231101	145300	-55.95	20230302	54500	17.43	20231101	3.31	N	107600	500	27 억	18745	N	N	0	N	N
65	20231121	090725	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	63600	0	3	0.00	88041800	1378	6.20	64400	64400	63600	82600	44600	63600	63891.00	0.39	-88	-862	66866	65232	63366	61732	59866	66050	62550	27	19000	500	47060	100	1	4861545	3092	34.91	4.90	12	0.03	1822.00	12989.00	145300	20230302	-56.23	54500	20231101	16.70	145300	-56.23	20230302	54500	16.70	20231101	145300	-56.23	20230302	54500	16.70	20231101	3.31	N	107600	500	27 억	18745	N	N	0	N	N
66	20231120	160729	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	63600	1600	2	2.58	1403718000	22055	163.56	62000	65000	61500	80600	43400	62000	63646.27	0.31	-53	3650	64800	63400	62300	60900	59800	62850	60350	27	18600	500	45880	100	1	4861545	3092	34.91	4.90	12	0.45	1822.00	12989.00	145300	20230302	-56.23	54500	20231101	16.70	145300	-56.23	20230302	54500	16.70	20231101	145300	-56.23	20230302	54500	16.70	20231101	3.35	N	107600	500	27 억	15166	N	N	7	N	N
67	20231120	150735	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	63600	1600	2	2.58	1354844500	21286	157.86	62000	65000	61500	80600	43400	62000	63649.56	0.31	-53	3609	64800	63400	62300	60900	59800	62850	60350	27	18600	500	45880	100	1	4861545	3092	34.91	4.90	12	0.44	1822.00	12989.00	145300	20230302	-56.23	54500	20231101	16.70	145300	-56.23	20230302	54500	16.70	20231101	145300	-56.23	20230302	54500	16.70	20231101	3.35	N	107600	500	27 억	15166	N	N	7	N	N
68	20231120	140734	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	63500	1500	2	2.42	1226684000	19263	142.86	62000	65000	61500	80600	43400	62000	63680.84	0.31	-53	2651	64800	63400	62300	60900	59800	62850	60350	27	18600	500	45880	100	1	4861545	3087	34.85	4.89	12	0.40	1822.00	12989.00	145300	20230302	-56.30	54500	20231101	16.51	145300	-56.30	20230302	54500	16.51	20231101	145300	-56.30	20230302	54500	16.51	20231101	3.35	N	107600	500	27 억	15166	N	N	7	N	N
69	20231120	130730	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	63300	1300	2	2.10	1181423300	18549	137.56	62000	65000	61500	80600	43400	62000	63692.02	0.31	-53	2693	64800	63400	62300	60900	59800	62850	60350	27	18600	500	45880	100	1	4861545	3077	34.74	4.87	12	0.38	1822.00	12989.00	145300	20230302	-56.43	54500	20231101	16.15	145300	-56.43	20230302	54500	16.15	20231101	145300	-56.43	20230302	54500	16.15	20231101	3.35	N	107600	500	27 억	15166	N	N	7	N	N
70	20231120	120731	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	63300	1300	2	2.10	1108205600	17390	128.97	62000	65000	61500	80600	43400	62000	63726.60	0.31	-53	2416	64800	63400	62300	60900	59800	62850	60350	27	18600	500	45880	100	1	4861545	3077	34.74	4.87	12	0.36	1822.00	12989.00	145300	20230302	-56.43	54500	20231101	16.15	145300	-56.43	20230302	54500	16.15	20231101	145300	-56.43	20230302	54500	16.15	20231101	3.35	N	107600	500	27 억	15166	N	N	7	N	N
71	20231120	110730	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	63900	1900	2	3.06	945802300	14821	109.92	62000	65000	61500	80600	43400	62000	63815.01	0.31	-53	1925	64800	63400	62300	60900	59800	62850	60350	27	18600	500	45880	100	1	4861545	3107	35.07	4.92	12	0.30	1822.00	12989.00	145300	20230302	-56.02	54500	20231101	17.25	145300	-56.02	20230302	54500	17.25	20231101	145300	-56.02	20230302	54500	17.25	20231101	3.35	N	107600	500	27 억	15166	N	N	7	N	N
72	20231120	100726	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	63800	1800	2	2.90	518027800	8168	60.58	62000	64500	61500	80600	43400	62000	63421.62	0.31	-53	369	64800	63400	62300	60900	59800	62850	60350	27	18600	500	45880	100	1	4861545	3102	35.02	4.91	12	0.17	1822.00	12989.00	145300	20230302	-56.09	54500	20231101	17.06	145300	-56.09	20230302	54500	17.06	20231101	145300	-56.09	20230302	54500	17.06	20231101	3.35	N	107600	500	27 억	15166	N	N	7	N	N
73	20231120	090734	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	62100	100	2	0.16	53473000	864	6.41	62000	62400	61500	80600	43400	62000	61890.05	0.31	-53	-187	64800	63400	62300	60900	59800	62850	60350	27	18600	500	45880	100	1	4861545	3019	34.08	4.78	12	0.02	1822.00	12989.00	145300	20230302	-57.26	54500	20231101	13.94	145300	-57.26	20230302	54500	13.94	20231101	145300	-57.26	20230302	54500	13.94	20231101	3.35	N	107600	500	27 억	15166	N	N	7	N	N
74	20231117	160748	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	62000	-700	5	-1.12	815323900	13202	22.97	63700	63700	61200	81500	43900	62700	61757.23	0.43	65	-5714	68766	65732	63466	60432	58166	67250	61950	27	18800	500	46390	100	1	4861545	3014	34.03	4.77	12	0.27	1822.00	12989.00	145300	20230302	-57.33	54500	20231101	13.76	145300	-57.33	20230302	54500	13.76	20231101	145300	-57.33	20230302	54500	13.76	20231101	3.34	N	107600	500	27 억	20910	N	N	7	N	N
75	20231117	150753	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	61700	-1000	5	-1.59	789377500	12783	22.24	63700	63700	61200	81500	43900	62700	61751.76	0.43	65	-5788	68766	65732	63466	60432	58166	67250	61950	27	18800	500	46390	100	1	4861545	3000	33.86	4.75	12	0.26	1822.00	12989.00	145300	20230302	-57.54	54500	20231101	13.21	145300	-57.54	20230302	54500	13.21	20231101	145300	-57.54	20230302	54500	13.21	20231101	3.34	N	107600	500	27 억	20910	N	N	144	N	N
76	20231117	140749	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	61900	-800	5	-1.28	722986600	11707	20.37	63700	63700	61200	81500	43900	62700	61756.37	0.43	65	-5551	68766	65732	63466	60432	58166	67250	61950	27	18800	500	46390	100	1	4861545	3009	33.97	4.77	12	0.24	1822.00	12989.00	145300	20230302	-57.40	54500	20231101	13.58	145300	-57.40	20230302	54500	13.58	20231101	145300	-57.40	20230302	54500	13.58	20231101	3.34	N	107600	500	27 억	20910	N	N	144	N	N
77	20231117	130748	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	61900	-800	5	-1.28	692301700	11211	19.50	63700	63700	61200	81500	43900	62700	61751.58	0.43	65	-5440	68766	65732	63466	60432	58166	67250	61950	27	18800	500	46390	100	1	4861545	3009	33.97	4.77	12	0.23	1822.00	12989.00	145300	20230302	-57.40	54500	20231101	13.58	145300	-57.40	20230302	54500	13.58	20231101	145300	-57.40	20230302	54500	13.58	20231101	3.34	N	107600	500	27 억	20910	N	N	144	N	N
78	20231117	120749	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	61600	-1100	5	-1.75	668294700	10822	18.83	63700	63700	61200	81500	43900	62700	61752.91	0.43	65	-5389	68766	65732	63466	60432	58166	67250	61950	27	18800	500	46390	100	1	4861545	2995	33.81	4.74	12	0.22	1822.00	12989.00	145300	20230302	-57.60	54500	20231101	13.03	145300	-57.60	20230302	54500	13.03	20231101	145300	-57.60	20230302	54500	13.03	20231101	3.34	N	107600	500	27 억	20910	N	N	144	N	N
79	20231117	110752	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	61400	-1300	5	-2.07	591690500	9583	16.67	63700	63700	61200	81500	43900	62700	61743.27	0.43	65	-5065	68766	65732	63466	60432	58166	67250	61950	27	18800	500	46390	100	1	4861545	2985	33.70	4.73	12	0.20	1822.00	12989.00	145300	20230302	-57.74	54500	20231101	12.66	145300	-57.74	20230302	54500	12.66	20231101	145300	-57.74	20230302	54500	12.66	20231101	3.34	N	107600	500	27 억	20910	N	N	144	N	N
80	20231117	100749	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	61400	-1300	5	-2.07	485477800	7852	13.66	63700	63700	61200	81500	43900	62700	61828.00	0.43	65	-4368	68766	65732	63466	60432	58166	67250	61950	27	18800	500	46390	100	1	4861545	2985	33.70	4.73	12	0.16	1822.00	12989.00	145300	20230302	-57.74	54500	20231101	12.66	145300	-57.74	20230302	54500	12.66	20231101	145300	-57.74	20230302	54500	12.66	20231101	3.34	N	107600	500	27 억	20910	N	N	144	N	N
81	20231117	090751	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	62200	-500	5	-0.80	78210700	1250	2.17	63700	63700	62100	81500	43900	62700	62568.03	0.43	65	-710	68766	65732	63466	60432	58166	67250	61950	27	18800	500	46390	100	1	4861545	3024	34.14	4.79	12	0.03	1822.00	12989.00	145300	20230302	-57.19	54500	20231101	14.13	145300	-57.19	20230302	54500	14.13	20231101	145300	-57.19	20230302	54500	14.13	20231101	3.34	N	107600	500	27 억	20910	N	N	144	N	N
82	20231116	160750	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	62900	1100	2	1.78	3611990500	56473	333.15	61800	66500	61200	80300	43300	61800	63959.60	0.34	-41	3933	64200	63000	62300	61100	60400	62650	60750	27	18500	500	45730	100	1	4861545	3058	34.52	4.84	12	1.16	1822.00	12989.00	145300	20230302	-56.71	54500	20231101	15.41	145300	-56.71	20230302	54500	15.41	20231101	145300	-56.71	20230302	54500	15.41	20231101	3.35	N	107600	500	27 억	16434	N	N	58	N	N
83	20231116	150745	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	62800	1000	2	1.62	3330760700	52010	306.83	61800	66500	61200	80300	43300	61800	64040.77	0.34	-41	3187	64200	63000	62300	61100	60400	62650	60750	27	18500	500	45730	100	1	4861545	3053	34.47	4.83	12	1.07	1822.00	12989.00	145300	20230302	-56.78	54500	20231101	15.23	145300	-56.78	20230302	54500	15.23	20231101	145300	-56.78	20230302	54500	15.23	20231101	3.35	N	107600	500	27 억	16434	N	N	58	N	N
84	20231116	140724	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	62500	700	2	1.13	361243300	5808	34.26	61800	62900	61200	80300	43300	61800	62197.54	0.34	-41	-464	64200	63000	62300	61100	60400	62650	60750	27	18500	500	45730	100	1	4861545	3038	34.30	4.81	12	0.12	1822.00	12989.00	145300	20230302	-56.99	54500	20231101	14.68	145300	-56.99	20230302	54500	14.68	20231101	145300	-56.99	20230302	54500	14.68	20231101	3.35	N	107600	500	27 억	16434	N	N	58	N	N
85	20231116	130744	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	62300	500	2	0.81	312567300	5028	29.66	61800	62900	61200	80300	43300	61800	62165.33	0.34	-41	82	64200	63000	62300	61100	60400	62650	60750	27	18500	500	45730	100	1	4861545	3029	34.19	4.80	12	0.10	1822.00	12989.00	145300	20230302	-57.12	54500	20231101	14.31	145300	-57.12	20230302	54500	14.31	20231101	145300	-57.12	20230302	54500	14.31	20231101	3.35	N	107600	500	27 억	16434	N	N	58	N	N
86	20231116	120747	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	62900	1100	2	1.78	255742700	4123	24.32	61800	62900	61200	80300	43300	61800	62028.30	0.34	-41	431	64200	63000	62300	61100	60400	62650	60750	27	18500	500	45730	100	1	4861545	3058	34.52	4.84	12	0.08	1822.00	12989.00	145300	20230302	-56.71	54500	20231101	15.41	145300	-56.71	20230302	54500	15.41	20231101	145300	-56.71	20230302	54500	15.41	20231101	3.35	N	107600	500	27 억	16434	N	N	58	N	N
87	20231116	110745	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	62000	200	2	0.32	178898000	2894	17.07	61800	62600	61200	80300	43300	61800	61816.86	0.34	-41	203	64200	63000	62300	61100	60400	62650	60750	27	18500	500	45730	100	1	4861545	3014	34.03	4.77	12	0.06	1822.00	12989.00	145300	20230302	-57.33	54500	20231101	13.76	145300	-57.33	20230302	54500	13.76	20231101	145300	-57.33	20230302	54500	13.76	20231101	3.35	N	107600	500	27 억	16434	N	N	58	N	N
88	20231116	100745	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	61300	-500	5	-0.81	48418900	788	4.65	61800	61800	61200	80300	43300	61800	61445.30	0.34	-41	81	64200	63000	62300	61100	60400	62650	60750	27	18500	500	45730	100	1	4861545	2980	33.64	4.72	12	0.02	1822.00	12989.00	145300	20230302	-57.81	54500	20231101	12.48	145300	-57.81	20230302	54500	12.48	20231101	145300	-57.81	20230302	54500	12.48	20231101	3.35	N	107600	500	27 억	16434	N	N	58	N	N
89	20231116	090747	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	61800	0	3	0.00	0	0	0.00	0	0	0	80300	43300	61800	0.00	0.34	-41	0	64200	63000	62300	61100	60400	62650	60750	27	18500	500	45730	100	1	4861545	3004	33.92	4.76	12	0.00	1822.00	12989.00	145300	20230302	-57.47	54500	20231101	13.39	145300	-57.47	20230302	54500	13.39	20231101	145300	-57.47	20230302	54500	13.39	20231101	3.35	N	107600	500	27 억	16434	N	N	58	N	N
90	20231115	160656	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	61800	1000	2	1.64	1059694000	16946	129.96	62500	63500	61600	79000	42600	60800	62533.66	0.38	13	-2244	62800	61800	60800	59800	58800	62300	60300	27	18200	500	44990	100	1	4861545	3004	33.92	4.76	12	0.35	1822.00	12989.00	145300	20230302	-57.47	54500	20231101	13.39	145300	-57.47	20230302	54500	13.39	20231101	145300	-57.47	20230302	54500	13.39	20231101	3.36	N	107600	500	27 억	18682	N	N	58	N	N
91	20231115	150757	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	61900	1100	2	1.81	1016115800	16241	124.56	62500	63500	61600	79000	42600	60800	62564.85	0.38	13	-2374	62800	61800	60800	59800	58800	62300	60300	27	18200	500	44990	100	1	4861545	3009	33.97	4.77	12	0.33	1822.00	12989.00	145300	20230302	-57.40	54500	20231101	13.58	145300	-57.40	20230302	54500	13.58	20231101	145300	-57.40	20230302	54500	13.58	20231101	3.36	N	107600	500	27 억	18682	N	N	98	N	N
92	20231115	140754	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	62500	1700	2	2.80	829436300	13235	101.50	62500	63500	62000	79000	42600	60800	62669.91	0.38	13	-895	62800	61800	60800	59800	58800	62300	60300	27	18200	500	44990	100	1	4861545	3038	34.30	4.81	12	0.27	1822.00	12989.00	145300	20230302	-56.99	54500	20231101	14.68	145300	-56.99	20230302	54500	14.68	20231101	145300	-56.99	20230302	54500	14.68	20231101	3.36	N	107600	500	27 억	18682	N	N	98	N	N
93	20231115	130757	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	62500	1700	2	2.80	789845400	12601	96.64	62500	63500	62000	79000	42600	60800	62681.17	0.38	13	-790	62800	61800	60800	59800	58800	62300	60300	27	18200	500	44990	100	1	4861545	3038	34.30	4.81	12	0.26	1822.00	12989.00	145300	20230302	-56.99	54500	20231101	14.68	145300	-56.99	20230302	54500	14.68	20231101	145300	-56.99	20230302	54500	14.68	20231101	3.36	N	107600	500	27 억	18682	N	N	98	N	N
94	20231115	120759	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	62200	1400	2	2.30	732130900	11674	89.53	62500	63500	62000	79000	42600	60800	62714.66	0.38	13	-1014	62800	61800	60800	59800	58800	62300	60300	27	18200	500	44990	100	1	4861545	3024	34.14	4.79	12	0.24	1822.00	12989.00	145300	20230302	-57.19	54500	20231101	14.13	145300	-57.19	20230302	54500	14.13	20231101	145300	-57.19	20230302	54500	14.13	20231101	3.36	N	107600	500	27 억	18682	N	N	98	N	N
95	20231115	110806	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	62100	1300	2	2.14	705758500	11250	86.28	62500	63500	62000	79000	42600	60800	62734.09	0.38	13	-831	62800	61800	60800	59800	58800	62300	60300	27	18200	500	44990	100	1	4861545	3019	34.08	4.78	12	0.23	1822.00	12989.00	145300	20230302	-57.26	54500	20231101	13.94	145300	-57.26	20230302	54500	13.94	20231101	145300	-57.26	20230302	54500	13.94	20231101	3.36	N	107600	500	27 억	18682	N	N	98	N	N
96	20231115	100800	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	62600	1800	2	2.96	552176300	8792	67.43	62500	63500	62400	79000	42600	60800	62804.40	0.38	13	85	62800	61800	60800	59800	58800	62300	60300	27	18200	500	44990	100	1	4861545	3043	34.36	4.82	12	0.18	1822.00	12989.00	145300	20230302	-56.92	54500	20231101	14.86	145300	-56.92	20230302	54500	14.86	20231101	145300	-56.92	20230302	54500	14.86	20231101	3.36	N	107600	500	27 억	18682	N	N	98	N	N
97	20231115	090751	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	62600	1800	2	2.96	200437300	3193	24.49	62500	63500	62400	79000	42600	60800	62773.97	0.38	13	-591	62800	61800	60800	59800	58800	62300	60300	27	18200	500	44990	100	1	4861545	3043	34.36	4.82	12	0.07	1822.00	12989.00	145300	20230302	-56.92	54500	20231101	14.86	145300	-56.92	20230302	54500	14.86	20231101	145300	-56.92	20230302	54500	14.86	20231101	3.36	N	107600	500	27 억	18682	N	N	98	N	N
98	20231114	160742	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	60800	1500	2	2.53	784326100	12861	112.67	59800	61800	59800	77000	41600	59300	60985.32	0.23	0	7736	63833	61566	59933	57666	56033	60750	56850	27	17700	500	43880	100	1	4861545	2956	33.37	4.68	12	0.26	1822.00	12989.00	145300	20230302	-58.16	54500	20231101	11.56	145300	-58.16	20230302	54500	11.56	20231101	145300	-58.16	20230302	54500	11.56	20231101	3.38	N	107600	500	27 억	11002	N	N	98	N	N
99	20231114	150744	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	60800	1500	2	2.53	764438600	12534	109.80	59800	61800	59800	77000	41600	59300	60989.20	0.23	0	7733	63833	61566	59933	57666	56033	60750	56850	27	17700	500	43880	100	1	4861545	2956	33.37	4.68	12	0.26	1822.00	12989.00	145300	20230302	-58.16	54500	20231101	11.56	145300	-58.16	20230302	54500	11.56	20231101	145300	-58.16	20230302	54500	11.56	20231101	3.38	N	107600	500	27 억	11002	N	N	4	N	N
100	20231114	140744	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	60500	1200	2	2.02	732842500	12014	105.25	59800	61800	59800	77000	41600	59300	60999.04	0.23	0	7590	63833	61566	59933	57666	56033	60750	56850	27	17700	500	43880	100	1	4861545	2941	33.21	4.66	12	0.25	1822.00	12989.00	145300	20230302	-58.36	54500	20231101	11.01	145300	-58.36	20230302	54500	11.01	20231101	145300	-58.36	20230302	54500	11.01	20231101	3.38	N	107600	500	27 억	11002	N	N	4	N	N
101	20231114	130746	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	61000	1700	2	2.87	704450200	11546	101.15	59800	61800	59800	77000	41600	59300	61012.49	0.23	0	7560	63833	61566	59933	57666	56033	60750	56850	27	17700	500	43880	100	1	4861545	2966	33.48	4.70	12	0.24	1822.00	12989.00	145300	20230302	-58.02	54500	20231101	11.93	145300	-58.02	20230302	54500	11.93	20231101	145300	-58.02	20230302	54500	11.93	20231101	3.38	N	107600	500	27 억	11002	N	N	4	N	N
102	20231114	120746	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	60800	1500	2	2.53	678433500	11119	97.41	59800	61800	59800	77000	41600	59300	61015.69	0.23	0	7402	63833	61566	59933	57666	56033	60750	56850	27	17700	500	43880	100	1	4861545	2956	33.37	4.68	12	0.23	1822.00	12989.00	145300	20230302	-58.16	54500	20231101	11.56	145300	-58.16	20230302	54500	11.56	20231101	145300	-58.16	20230302	54500	11.56	20231101	3.38	N	107600	500	27 억	11002	N	N	4	N	N
103	20231114	110755	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	61100	1800	2	3.04	652063000	10686	93.61	59800	61800	59800	77000	41600	59300	61020.31	0.23	0	7412	63833	61566	59933	57666	56033	60750	56850	27	17700	500	43880	100	1	4861545	2970	33.53	4.70	12	0.22	1822.00	12989.00	145300	20230302	-57.95	54500	20231101	12.11	145300	-57.95	20230302	54500	12.11	20231101	145300	-57.95	20230302	54500	12.11	20231101	3.38	N	107600	500	27 억	11002	N	N	4	N	N
104	20231114	100746	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	60900	1600	2	2.70	246119700	4060	35.57	59800	61200	59800	77000	41600	59300	60620.62	0.23	0	2330	63833	61566	59933	57666	56033	60750	56850	27	17700	500	43880	100	1	4861545	2961	33.42	4.69	12	0.08	1822.00	12989.00	145300	20230302	-58.09	54500	20231101	11.74	145300	-58.09	20230302	54500	11.74	20231101	145300	-58.09	20230302	54500	11.74	20231101	3.38	N	107600	500	27 억	11002	N	N	4	N	N
105	20231114	090738	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	60800	1500	2	2.53	77896200	1291	11.31	59800	61200	59800	77000	41600	59300	60337.88	0.23	0	636	63833	61566	59933	57666	56033	60750	56850	27	17700	500	43880	100	1	4861545	2956	33.37	4.68	12	0.03	1822.00	12989.00	145300	20230302	-58.16	54500	20231101	11.56	145300	-58.16	20230302	54500	11.56	20231101	145300	-58.16	20230302	54500	11.56	20231101	3.38	N	107600	500	27 억	11002	N	N	4	N	N
106	20231113	160733	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	59300	-1200	5	-1.98	682072900	11376	111.30	62200	62200	58300	78600	42400	60500	59957.18	0.32	-4	-4521	61566	61032	60266	59732	58966	61300	60000	27	18100	500	44770	100	1	4861545	2883	32.55	4.57	12	0.23	1822.00	12989.00	145300	20230302	-59.19	54500	20231101	8.81	145300	-59.19	20230302	54500	8.81	20231101	145300	-59.19	20230302	54500	8.81	20231101	3.36	N	107600	500	27 억	15446	N	N	4	N	N
107	20231113	150731	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	59100	-1400	5	-2.31	596875600	9931	97.16	62200	62200	59100	78600	42400	60500	60102.27	0.32	-4	-4463	61566	61032	60266	59732	58966	61300	60000	27	18100	500	44770	100	1	4861545	2873	32.44	4.55	12	0.20	1822.00	12989.00	145300	20230302	-59.33	54500	20231101	8.44	145300	-59.33	20230302	54500	8.44	20231101	145300	-59.33	20230302	54500	8.44	20231101	3.36	N	107600	500	27 억	15446	N	N	7	N	N
108	20231113	140730	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	59400	-1100	5	-1.82	531289000	8824	86.33	62200	62200	59300	78600	42400	60500	60209.54	0.32	-4	-4283	61566	61032	60266	59732	58966	61300	60000	27	18100	500	44770	100	1	4861545	2888	32.60	4.57	12	0.18	1822.00	12989.00	145300	20230302	-59.12	54500	20231101	8.99	145300	-59.12	20230302	54500	8.99	20231101	145300	-59.12	20230302	54500	8.99	20231101	3.36	N	107600	500	27 억	15446	N	N	7	N	N
109	20231113	130729	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	59800	-700	5	-1.16	475906900	7892	77.21	62200	62200	59300	78600	42400	60500	60302.45	0.32	-4	-4257	61566	61032	60266	59732	58966	61300	60000	27	18100	500	44770	100	1	4861545	2907	32.82	4.60	12	0.16	1822.00	12989.00	145300	20230302	-58.84	54500	20231101	9.72	145300	-58.84	20230302	54500	9.72	20231101	145300	-58.84	20230302	54500	9.72	20231101	3.36	N	107600	500	27 억	15446	N	N	7	N	N
110	20231113	120729	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	59500	-1000	5	-1.65	440944500	7305	71.47	62200	62200	59500	78600	42400	60500	60362.01	0.32	-4	-3896	61566	61032	60266	59732	58966	61300	60000	27	18100	500	44770	100	1	4861545	2893	32.66	4.58	12	0.15	1822.00	12989.00	145300	20230302	-59.05	54500	20231101	9.17	145300	-59.05	20230302	54500	9.17	20231101	145300	-59.05	20230302	54500	9.17	20231101	3.36	N	107600	500	27 억	15446	N	N	7	N	N
111	20231113	110727	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	59900	-600	5	-0.99	329311400	5438	53.20	62200	62200	59800	78600	42400	60500	60557.45	0.32	-4	-2410	61566	61032	60266	59732	58966	61300	60000	27	18100	500	44770	100	1	4861545	2912	32.88	4.61	12	0.11	1822.00	12989.00	145300	20230302	-58.77	54500	20231101	9.91	145300	-58.77	20230302	54500	9.91	20231101	145300	-58.77	20230302	54500	9.91	20231101	3.36	N	107600	500	27 억	15446	N	N	7	N	N
112	20231113	100725	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	60200	-300	5	-0.50	221645400	3641	35.62	62200	62200	60100	78600	42400	60500	60874.87	0.32	-4	-2029	61566	61032	60266	59732	58966	61300	60000	27	18100	500	44770	100	1	4861545	2927	33.04	4.63	12	0.07	1822.00	12989.00	145300	20230302	-58.57	54500	20231101	10.46	145300	-58.57	20230302	54500	10.46	20231101	145300	-58.57	20230302	54500	10.46	20231101	3.36	N	107600	500	27 억	15446	N	N	7	N	N
113	20231113	090731	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	61100	600	2	0.99	64352900	1049	10.26	62200	62200	60800	78600	42400	60500	61346.90	0.32	-4	-358	61566	61032	60266	59732	58966	61300	60000	27	18100	500	44770	100	1	4861545	2970	33.53	4.70	12	0.02	1822.00	12989.00	145300	20230302	-57.95	54500	20231101	12.11	145300	-57.95	20230302	54500	12.11	20231101	145300	-57.95	20230302	54500	12.11	20231101	3.36	N	107600	500	27 억	15446	N	N	7	N	N
114	20231110	160745	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	60500	-700	5	-1.14	612502400	10172	68.52	60000	60800	59500	79500	42900	61200	60214.44	0.31	7	413	65600	63400	62200	60000	58800	62800	59400	27	18300	500	45280	100	1	4861545	2941	33.21	4.66	12	0.21	1822.00	12989.00	145300	20230302	-58.36	54500	20231101	11.01	145300	-58.36	20230302	54500	11.01	20231101	145300	-58.36	20230302	54500	11.01	20231101	3.34	N	107600	500	27 억	15085	N	N	7	N	N
115	20231110	150742	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	60200	-1000	5	-1.63	592165800	9835	66.25	60000	60800	59500	79500	42900	61200	60210.05	0.31	7	445	65600	63400	62200	60000	58800	62800	59400	27	18300	500	45280	100	1	4861545	2927	33.04	4.63	12	0.20	1822.00	12989.00	145300	20230302	-58.57	54500	20231101	10.46	145300	-58.57	20230302	54500	10.46	20231101	145300	-58.57	20230302	54500	10.46	20231101	3.34	N	107600	500	27 억	15085	N	N	42	N	N
116	20231110	140735	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	60500	-700	5	-1.14	511677900	8498	57.24	60000	60800	59500	79500	42900	61200	60211.57	0.31	7	477	65600	63400	62200	60000	58800	62800	59400	27	18300	500	45280	100	1	4861545	2941	33.21	4.66	12	0.17	1822.00	12989.00	145300	20230302	-58.36	54500	20231101	11.01	145300	-58.36	20230302	54500	11.01	20231101	145300	-58.36	20230302	54500	11.01	20231101	3.34	N	107600	500	27 억	15085	N	N	42	N	N
117	20231110	130736	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	60100	-1100	5	-1.80	469652400	7800	52.54	60000	60800	59500	79500	42900	61200	60211.85	0.31	7	398	65600	63400	62200	60000	58800	62800	59400	27	18300	500	45280	100	1	4861545	2922	32.99	4.63	12	0.16	1822.00	12989.00	145300	20230302	-58.64	54500	20231101	10.28	145300	-58.64	20230302	54500	10.28	20231101	145300	-58.64	20230302	54500	10.28	20231101	3.34	N	107600	500	27 억	15085	N	N	42	N	N
118	20231110	120738	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	60300	-900	5	-1.47	413204600	6862	46.22	60000	60800	59500	79500	42900	61200	60216.35	0.31	7	901	65600	63400	62200	60000	58800	62800	59400	27	18300	500	45280	100	1	4861545	2932	33.10	4.64	12	0.14	1822.00	12989.00	145300	20230302	-58.50	54500	20231101	10.64	145300	-58.50	20230302	54500	10.64	20231101	145300	-58.50	20230302	54500	10.64	20231101	3.34	N	107600	500	27 억	15085	N	N	42	N	N
119	20231110	110728	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	60500	-700	5	-1.14	360370700	5986	40.32	60000	60800	59500	79500	42900	61200	60202.26	0.31	7	992	65600	63400	62200	60000	58800	62800	59400	27	18300	500	45280	100	1	4861545	2941	33.21	4.66	12	0.12	1822.00	12989.00	145300	20230302	-58.36	54500	20231101	11.01	145300	-58.36	20230302	54500	11.01	20231101	145300	-58.36	20230302	54500	11.01	20231101	3.34	N	107600	500	27 억	15085	N	N	42	N	N
120	20231110	100736	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	60700	-500	5	-0.82	309996000	5152	34.70	60000	60800	59500	79500	42900	61200	60170.03	0.31	7	889	65600	63400	62200	60000	58800	62800	59400	27	18300	500	45280	100	1	4861545	2951	33.32	4.67	12	0.11	1822.00	12989.00	145300	20230302	-58.22	54500	20231101	11.38	145300	-58.22	20230302	54500	11.38	20231101	145300	-58.22	20230302	54500	11.38	20231101	3.34	N	107600	500	27 억	15085	N	N	42	N	N
121	20231110	090723	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	60600	-600	5	-0.98	124789600	2079	14.00	60000	60700	59500	79500	42900	61200	60023.86	0.31	7	405	65600	63400	62200	60000	58800	62800	59400	27	18300	500	45280	100	1	4861545	2946	33.26	4.67	12	0.04	1822.00	12989.00	145300	20230302	-58.29	54500	20231101	11.19	145300	-58.29	20230302	54500	11.19	20231101	145300	-58.29	20230302	54500	11.19	20231101	3.34	N	107600	500	27 억	15085	N	N	42	N	N
122	20231109	160716	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	61200	-1300	5	-2.08	911185500	14732	86.21	64000	64400	61000	81200	43800	62500	61851.39	0.30	-2	637	66033	64266	63333	61566	60633	63800	61100	27	18700	500	46250	100	1	4861545	2975	33.59	4.71	12	0.30	1822.00	12989.00	145300	20230302	-57.88	54500	20231101	12.29	145300	-57.88	20230302	54500	12.29	20231101	145300	-57.88	20230302	54500	12.29	20231101	3.30	N	107600	500	27 억	14425	N	N	42	N	N
123	20231109	150716	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	61900	-600	5	-0.96	817838100	13217	77.35	64000	64400	61000	81200	43800	62500	61877.74	0.30	-2	1060	66033	64266	63333	61566	60633	63800	61100	27	18700	500	46250	100	1	4861545	3009	33.97	4.77	12	0.27	1822.00	12989.00	145300	20230302	-57.40	54500	20231101	13.58	145300	-57.40	20230302	54500	13.58	20231101	145300	-57.40	20230302	54500	13.58	20231101	3.30	N	107600	500	27 억	14425	N	N	145	N	N
124	20231109	140714	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	61400	-1100	5	-1.76	665274000	10741	62.86	64000	64400	61000	81200	43800	62500	61937.81	0.30	-2	-780	66033	64266	63333	61566	60633	63800	61100	27	18700	500	46250	100	1	4861545	2985	33.70	4.73	12	0.22	1822.00	12989.00	145300	20230302	-57.74	54500	20231101	12.66	145300	-57.74	20230302	54500	12.66	20231101	145300	-57.74	20230302	54500	12.66	20231101	3.30	N	107600	500	27 억	14425	N	N	145	N	N
125	20231109	130717	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	61300	-1200	5	-1.92	604171000	9743	57.02	64000	64400	61000	81200	43800	62500	62010.78	0.30	-2	-1049	66033	64266	63333	61566	60633	63800	61100	27	18700	500	46250	100	1	4861545	2980	33.64	4.72	12	0.20	1822.00	12989.00	145300	20230302	-57.81	54500	20231101	12.48	145300	-57.81	20230302	54500	12.48	20231101	145300	-57.81	20230302	54500	12.48	20231101	3.30	N	107600	500	27 억	14425	N	N	145	N	N
126	20231109	120721	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	61100	-1400	5	-2.24	518578200	8344	48.83	64000	64400	61000	81200	43800	62500	62149.83	0.30	-2	-1066	66033	64266	63333	61566	60633	63800	61100	27	18700	500	46250	100	1	4861545	2970	33.53	4.70	12	0.17	1822.00	12989.00	145300	20230302	-57.95	54500	20231101	12.11	145300	-57.95	20230302	54500	12.11	20231101	145300	-57.95	20230302	54500	12.11	20231101	3.30	N	107600	500	27 억	14425	N	N	145	N	N
127	20231109	110717	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	62100	-400	5	-0.64	379289300	6074	35.55	64000	64400	61300	81200	43800	62500	62444.73	0.30	-2	-1481	66033	64266	63333	61566	60633	63800	61100	27	18700	500	46250	100	1	4861545	3019	34.08	4.78	12	0.12	1822.00	12989.00	145300	20230302	-57.26	54500	20231101	13.94	145300	-57.26	20230302	54500	13.94	20231101	145300	-57.26	20230302	54500	13.94	20231101	3.30	N	107600	500	27 억	14425	N	N	145	N	N
128	20231109	100714	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	61300	-1200	5	-1.92	269804000	4310	25.22	64000	64400	61300	81200	43800	62500	62599.54	0.30	-2	-841	66033	64266	63333	61566	60633	63800	61100	27	18700	500	46250	100	1	4861545	2980	33.64	4.72	12	0.09	1822.00	12989.00	145300	20230302	-57.81	54500	20231101	12.48	145300	-57.81	20230302	54500	12.48	20231101	145300	-57.81	20230302	54500	12.48	20231101	3.30	N	107600	500	27 억	14425	N	N	145	N	N
129	20231109	090718	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	63100	600	2	0.96	58642300	922	5.40	64000	64400	63000	81200	43800	62500	63603.36	0.30	-2	-292	66033	64266	63333	61566	60633	63800	61100	27	18700	500	46250	100	1	4861545	3068	34.63	4.86	12	0.02	1822.00	12989.00	145300	20230302	-56.57	54500	20231101	15.78	145300	-56.57	20230302	54500	15.78	20231101	145300	-56.57	20230302	54500	15.78	20231101	3.30	N	107600	500	27 억	14425	N	N	145	N	N
130	20231108	160710	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	62500	-1600	5	-2.50	1070880100	16882	55.73	63400	65100	62400	83300	44900	64100	63433.36	0.36	-60	-3157	70100	67100	64700	61700	59300	65900	60500	27	19200	500	47430	100	1	4861545	3038	34.30	4.81	12	0.35	1822.00	12989.00	145300	20230302	-56.99	54500	20231101	14.68	145300	-56.99	20230302	54500	14.68	20231101	145300	-56.99	20230302	54500	14.68	20231101	3.33	N	107600	500	27 억	17590	N	N	145	N	N
131	20231108	150714	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	62600	-1500	5	-2.34	981643400	15456	51.02	63400	65100	62400	83300	44900	64100	63512.12	0.36	-60	-2997	70100	67100	64700	61700	59300	65900	60500	27	19200	500	47430	100	1	4861545	3043	34.36	4.82	12	0.32	1822.00	12989.00	145300	20230302	-56.92	54500	20231101	14.86	145300	-56.92	20230302	54500	14.86	20231101	145300	-56.92	20230302	54500	14.86	20231101	3.33	N	107600	500	27 억	17590	N	N	216	N	N
132	20231108	140711	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	63600	-500	5	-0.78	672269300	10542	34.80	63400	65100	63200	83300	44900	64100	63770.57	0.36	-60	-1184	70100	67100	64700	61700	59300	65900	60500	27	19200	500	47430	100	1	4861545	3092	34.91	4.90	12	0.22	1822.00	12989.00	145300	20230302	-56.23	54500	20231101	16.70	145300	-56.23	20230302	54500	16.70	20231101	145300	-56.23	20230302	54500	16.70	20231101	3.33	N	107600	500	27 억	17590	N	N	216	N	N
133	20231108	130709	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	63600	-500	5	-0.78	619415800	9712	32.06	63400	65100	63200	83300	44900	64100	63778.40	0.36	-60	-781	70100	67100	64700	61700	59300	65900	60500	27	19200	500	47430	100	1	4861545	3092	34.91	4.90	12	0.20	1822.00	12989.00	145300	20230302	-56.23	54500	20231101	16.70	145300	-56.23	20230302	54500	16.70	20231101	145300	-56.23	20230302	54500	16.70	20231101	3.33	N	107600	500	27 억	17590	N	N	216	N	N
134	20231108	120705	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	64000	-100	5	-0.16	579247400	9082	29.98	63400	65100	63200	83300	44900	64100	63779.72	0.36	-60	-430	70100	67100	64700	61700	59300	65900	60500	27	19200	500	47430	100	1	4861545	3111	35.13	4.93	12	0.19	1822.00	12989.00	145300	20230302	-55.95	54500	20231101	17.43	145300	-55.95	20230302	54500	17.43	20231101	145300	-55.95	20230302	54500	17.43	20231101	3.33	N	107600	500	27 억	17590	N	N	216	N	N
135	20231108	110711	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	63500	-600	5	-0.94	510605300	8004	26.42	63400	65100	63200	83300	44900	64100	63793.77	0.36	-60	-593	70100	67100	64700	61700	59300	65900	60500	27	19200	500	47430	100	1	4861545	3087	34.85	4.89	12	0.16	1822.00	12989.00	145300	20230302	-56.30	54500	20231101	16.51	145300	-56.30	20230302	54500	16.51	20231101	145300	-56.30	20230302	54500	16.51	20231101	3.33	N	107600	500	27 억	17590	N	N	216	N	N
136	20231108	100711	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	63800	-300	5	-0.47	363529400	5685	18.77	63400	65100	63300	83300	44900	64100	63945.36	0.36	-60	342	70100	67100	64700	61700	59300	65900	60500	27	19200	500	47430	100	1	4861545	3102	35.02	4.91	12	0.12	1822.00	12989.00	145300	20230302	-56.09	54500	20231101	17.06	145300	-56.09	20230302	54500	17.06	20231101	145300	-56.09	20230302	54500	17.06	20231101	3.33	N	107600	500	27 억	17590	N	N	216	N	N
137	20231108	090708	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	64800	700	2	1.09	80261700	1248	4.12	63400	65100	63400	83300	44900	64100	64312.26	0.36	-60	67	70100	67100	64700	61700	59300	65900	60500	27	19200	500	47430	100	1	4861545	3150	35.57	4.99	12	0.03	1822.00	12989.00	145300	20230302	-55.40	54500	20231101	18.90	145300	-55.40	20230302	54500	18.90	20231101	145300	-55.40	20230302	54500	18.90	20231101	3.33	N	107600	500	27 억	17590	N	N	216	N	N
138	20231107	160711	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	64100	-2900	5	-4.33	1950608400	30143	41.65	67600	67700	62300	87100	46900	67000	64712.25	0.49	-54	-5919	71666	69332	65066	62732	58466	70500	63900	27	20100	500	49580	100	1	4861545	3116	35.18	4.93	12	0.62	1822.00	12989.00	145300	20230302	-55.88	54500	20231101	17.61	145300	-55.88	20230302	54500	17.61	20231101	145300	-55.88	20230302	54500	17.61	20231101	3.35	N	107600	500	27 억	23622	N	N	212	N	N
139	20231107	150711	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	63800	-3200	5	-4.78	1924241700	29731	41.08	67600	67700	62300	87100	46900	67000	64721.65	0.49	-54	-5731	71666	69332	65066	62732	58466	70500	63900	27	20100	500	49580	100	1	4861545	3102	35.02	4.91	12	0.61	1822.00	12989.00	145300	20230302	-56.09	54500	20231101	17.06	145300	-56.09	20230302	54500	17.06	20231101	145300	-56.09	20230302	54500	17.06	20231101	3.35	N	107600	500	27 억	23622	N	N	43	N	N
140	20231107	140715	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	63600	-3400	5	-5.07	1842369800	28442	39.30	67600	67700	62300	87100	46900	67000	64776.30	0.49	-54	-5234	71666	69332	65066	62732	58466	70500	63900	27	20100	500	49580	100	1	4861545	3092	34.91	4.90	12	0.59	1822.00	12989.00	145300	20230302	-56.23	54500	20231101	16.70	145300	-56.23	20230302	54500	16.70	20231101	145300	-56.23	20230302	54500	16.70	20231101	3.35	N	107600	500	27 억	23622	N	N	43	N	N
141	20231107	130713	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	63500	-3500	5	-5.22	1757962100	27110	37.46	67600	67700	62300	87100	46900	67000	64845.44	0.49	-54	-4799	71666	69332	65066	62732	58466	70500	63900	27	20100	500	49580	100	1	4861545	3087	34.85	4.89	12	0.56	1822.00	12989.00	145300	20230302	-56.30	54500	20231101	16.51	145300	-56.30	20230302	54500	16.51	20231101	145300	-56.30	20230302	54500	16.51	20231101	3.35	N	107600	500	27 억	23622	N	N	43	N	N
142	20231107	120709	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	63200	-3800	5	-5.67	1546622100	23753	32.82	67600	67700	63100	87100	46900	67000	65112.63	0.49	-54	-5354	71666	69332	65066	62732	58466	70500	63900	27	20100	500	49580	100	1	4861545	3072	34.69	4.87	12	0.49	1822.00	12989.00	145300	20230302	-56.50	54500	20231101	15.96	145300	-56.50	20230302	54500	15.96	20231101	145300	-56.50	20230302	54500	15.96	20231101	3.35	N	107600	500	27 억	23622	N	N	43	N	N
143	20231107	110709	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	64300	-2700	5	-4.03	1173281100	17906	24.74	67600	67700	64000	87100	46900	67000	65524.38	0.49	-54	-2183	71666	69332	65066	62732	58466	70500	63900	27	20100	500	49580	100	1	4861545	3126	35.29	4.95	12	0.37	1822.00	12989.00	145300	20230302	-55.75	54500	20231101	17.98	145300	-55.75	20230302	54500	17.98	20231101	145300	-55.75	20230302	54500	17.98	20231101	3.35	N	107600	500	27 억	23622	N	N	43	N	N
144	20231107	100717	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	64400	-2600	5	-3.88	1014526300	15450	21.35	67600	67700	64000	87100	46900	67000	65665.05	0.49	-54	-1645	71666	69332	65066	62732	58466	70500	63900	27	20100	500	49580	100	1	4861545	3131	35.35	4.96	12	0.32	1822.00	12989.00	145300	20230302	-55.68	54500	20231101	18.17	145300	-55.68	20230302	54500	18.17	20231101	145300	-55.68	20230302	54500	18.17	20231101	3.35	N	107600	500	27 억	23622	N	N	43	N	N
145	20231107	090659	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	66400	-600	5	-0.90	387041800	5843	8.07	67600	67700	64000	87100	46900	67000	66240.12	0.49	-54	-291	71666	69332	65066	62732	58466	70500	63900	27	20100	500	49580	100	1	4861545	3228	36.44	5.11	12	0.12	1822.00	12989.00	145300	20230302	-54.30	54500	20231101	21.83	145300	-54.30	20230302	54500	21.83	20231101	145300	-54.30	20230302	54500	21.83	20231101	3.35	N	107600	500	27 억	23622	N	N	43	N	N
146	20231106	160653	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	67000	7700	2	12.98	4633188500	71470	406.01	61500	67400	60800	77000	41600	59300	64820.85	0.51	-53	-1013	61766	60532	59366	58132	56966	61150	58750	27	17700	500	43880	100	1	4861545	3257	36.77	5.16	12	1.47	1822.00	12989.00	145300	20230302	-53.89	54500	20231101	22.94	145300	-53.89	20230302	54500	22.94	20231101	145300	-53.89	20230302	54500	22.94	20231101	3.40	N	107600	500	27 억	24579	N	N	43	N	N
147	20231106	150657	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	67200	7900	2	13.32	4359118200	67389	382.83	61500	67200	60800	77000	41600	59300	64685.90	0.51	-53	-290	61766	60532	59366	58132	56966	61150	58750	27	17700	500	43880	100	1	4861545	3267	36.88	5.17	12	1.39	1822.00	12989.00	145300	20230302	-53.75	54500	20231101	23.30	145300	-53.75	20230302	54500	23.30	20231101	145300	-53.75	20230302	54500	23.30	20231101	3.40	N	107600	500	27 억	24579	N	N	61	N	N
148	20231106	140655	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	66600	7300	2	12.31	3789637800	58827	334.19	61500	66700	60800	77000	41600	59300	64420.04	0.51	-53	-2104	61766	60532	59366	58132	56966	61150	58750	27	17700	500	43880	100	1	4861545	3238	36.55	5.13	12	1.21	1822.00	12989.00	145300	20230302	-54.16	54500	20231101	22.20	145300	-54.16	20230302	54500	22.20	20231101	145300	-54.16	20230302	54500	22.20	20231101	3.40	N	107600	500	27 억	24579	N	N	61	N	N
149	20231106	130702	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	65000	5700	2	9.61	3309624200	51584	293.04	61500	66700	60800	77000	41600	59300	64159.90	0.51	-53	-2168	61766	60532	59366	58132	56966	61150	58750	27	17700	500	43880	100	1	4861545	3160	35.68	5.00	12	1.06	1822.00	12989.00	145300	20230302	-55.26	54500	20231101	19.27	145300	-55.26	20230302	54500	19.27	20231101	145300	-55.26	20230302	54500	19.27	20231101	3.40	N	107600	500	27 억	24579	N	N	61	N	N
150	20231106	120659	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	65200	5900	2	9.95	2985121500	46588	264.66	61500	66700	60800	77000	41600	59300	64074.90	0.51	-53	-1136	61766	60532	59366	58132	56966	61150	58750	27	17700	500	43880	100	1	4861545	3170	35.78	5.02	12	0.96	1822.00	12989.00	145300	20230302	-55.13	54500	20231101	19.63	145300	-55.13	20230302	54500	19.63	20231101	145300	-55.13	20230302	54500	19.63	20231101	3.40	N	107600	500	27 억	24579	N	N	61	N	N
151	20231106	110658	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	65600	6300	2	10.62	2186777300	34480	195.88	61500	66000	60800	77000	41600	59300	63421.62	0.51	-53	636	61766	60532	59366	58132	56966	61150	58750	27	17700	500	43880	100	1	4861545	3189	36.00	5.05	12	0.71	1822.00	12989.00	145300	20230302	-54.85	54500	20231101	20.37	145300	-54.85	20230302	54500	20.37	20231101	145300	-54.85	20230302	54500	20.37	20231101	3.40	N	107600	500	27 억	24579	N	N	61	N	N
152	20231106	100636	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	63400	4100	2	6.91	1057160500	17003	96.59	61500	63500	60800	77000	41600	59300	62174.94	0.51	-53	1620	61766	60532	59366	58132	56966	61150	58750	27	17700	500	43880	100	1	4861545	3082	34.80	4.88	12	0.35	1822.00	12989.00	145300	20230302	-56.37	54500	20231101	16.33	145300	-56.37	20230302	54500	16.33	20231101	145300	-56.37	20230302	54500	16.33	20231101	3.40	N	107600	500	27 억	24579	N	N	61	N	N
153	20231106	090658	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	62500	3200	2	5.40	345782600	5592	31.77	61500	62800	61100	77000	41600	59300	61835.23	0.51	-53	1376	61766	60532	59366	58132	56966	61150	58750	27	17700	500	43880	100	1	4861545	3038	34.30	4.81	12	0.12	1822.00	12989.00	145300	20230302	-56.99	54500	20231101	14.68	145300	-56.99	20230302	54500	14.68	20231101	145300	-56.99	20230302	54500	14.68	20231101	3.40	N	107600	500	27 억	24579	N	N	61	N	N
154	20231103	160649	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	59300	1900	2	3.31	1034008700	17485	92.57	58600	60600	58200	74600	40200	57400	59136.39	0.44	-70	3358	58800	58100	56900	56200	55000	58450	56550	27	17200	500	42470	100	1	4861545	2883	32.55	4.57	12	0.36	1822.00	12989.00	145300	20230302	-59.19	54500	20231101	8.81	145300	-59.19	20230302	54500	8.81	20231101	145300	-59.19	20230302	54500	8.81	20231101	3.41	N	107600	500	27 억	21291	N	N	61	N	N
155	20231103	150647	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	59200	1800	2	3.14	954391500	16142	85.46	58600	60600	58200	74600	40200	57400	59124.74	0.44	-70	3278	58800	58100	56900	56200	55000	58450	56550	27	17200	500	42470	100	1	4861545	2878	32.49	4.56	12	0.33	1822.00	12989.00	145300	20230302	-59.26	54500	20231101	8.62	145300	-59.26	20230302	54500	8.62	20231101	145300	-59.26	20230302	54500	8.62	20231101	3.41	N	107600	500	27 억	21291	N	N	15	N	N
156	20231103	140648	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	59100	1700	2	2.96	888891900	15035	79.60	58600	60600	58200	74600	40200	57400	59121.51	0.44	-70	3189	58800	58100	56900	56200	55000	58450	56550	27	17200	500	42470	100	1	4861545	2873	32.44	4.55	12	0.31	1822.00	12989.00	145300	20230302	-59.33	54500	20231101	8.44	145300	-59.33	20230302	54500	8.44	20231101	145300	-59.33	20230302	54500	8.44	20231101	3.41	N	107600	500	27 억	21291	N	N	15	N	N
157	20231103	130647	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	59000	1600	2	2.79	847113500	14325	75.84	58600	60600	58200	74600	40200	57400	59135.32	0.44	-70	3015	58800	58100	56900	56200	55000	58450	56550	27	17200	500	42470	100	1	4861545	2868	32.38	4.54	12	0.29	1822.00	12989.00	145300	20230302	-59.39	54500	20231101	8.26	145300	-59.39	20230302	54500	8.26	20231101	145300	-59.39	20230302	54500	8.26	20231101	3.41	N	107600	500	27 억	21291	N	N	15	N	N
158	20231103	120647	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	59400	2000	2	3.48	799680300	13523	71.59	58600	60600	58200	74600	40200	57400	59134.83	0.44	-70	2889	58800	58100	56900	56200	55000	58450	56550	27	17200	500	42470	100	1	4861545	2888	32.60	4.57	12	0.28	1822.00	12989.00	145300	20230302	-59.12	54500	20231101	8.99	145300	-59.12	20230302	54500	8.99	20231101	145300	-59.12	20230302	54500	8.99	20231101	3.41	N	107600	500	27 억	21291	N	N	15	N	N
159	20231103	110653	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	59400	2000	2	3.48	624669300	10586	56.04	58600	60600	58200	74600	40200	57400	59009.00	0.44	-70	1352	58800	58100	56900	56200	55000	58450	56550	27	17200	500	42470	100	1	4861545	2888	32.60	4.57	12	0.22	1822.00	12989.00	145300	20230302	-59.12	54500	20231101	8.99	145300	-59.12	20230302	54500	8.99	20231101	145300	-59.12	20230302	54500	8.99	20231101	3.41	N	107600	500	27 억	21291	N	N	15	N	N
160	20231103	100639	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	59100	1700	2	2.96	477264000	8097	42.87	58600	60600	58200	74600	40200	57400	58943.31	0.44	-70	-299	58800	58100	56900	56200	55000	58450	56550	27	17200	500	42470	100	1	4861545	2873	32.44	4.55	12	0.17	1822.00	12989.00	145300	20230302	-59.33	54500	20231101	8.44	145300	-59.33	20230302	54500	8.44	20231101	145300	-59.33	20230302	54500	8.44	20231101	3.41	N	107600	500	27 억	21291	N	N	15	N	N
161	20231103	090642	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	59100	1700	2	2.96	183185700	3093	16.37	58600	60600	58500	74600	40200	57400	59225.90	0.44	-70	-393	58800	58100	56900	56200	55000	58450	56550	27	17200	500	42470	100	1	4861545	2873	32.44	4.55	12	0.06	1822.00	12989.00	145300	20230302	-59.33	54500	20231101	8.44	145300	-59.33	20230302	54500	8.44	20231101	145300	-59.33	20230302	54500	8.44	20231101	3.41	N	107600	500	27 억	21291	N	N	15	N	N
162	20231102	160643	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	57400	2400	2	4.36	1065561900	18740	123.32	55900	57600	55700	71500	38500	55000	56860.03	0.24	12	9854	57600	56300	55400	54100	53200	55850	53650	27	16500	500	40700	100	1	4861545	2791	31.50	4.42	12	0.39	1822.00	12989.00	145300	20230302	-60.50	54500	20231101	5.32	145300	-60.50	20230302	54500	5.32	20231101	145300	-60.50	20230302	54500	5.32	20231101	3.41	N	107600	500	27 억	11519	N	N	15	N	N
163	20231102	150649	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	57300	2300	2	4.18	1002864500	17648	116.14	55900	57600	55700	71500	38500	55000	56825.96	0.24	12	9446	57600	56300	55400	54100	53200	55850	53650	27	16500	500	40700	100	1	4861545	2786	31.45	4.41	12	0.36	1822.00	12989.00	145300	20230302	-60.56	54500	20231101	5.14	145300	-60.56	20230302	54500	5.14	20231101	145300	-60.56	20230302	54500	5.14	20231101	3.41	N	107600	500	27 억	11519	N	N	37	N	N
164	20231102	140638	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	57200	2200	2	4.00	942317600	16590	109.17	55900	57600	55700	71500	38500	55000	56800.34	0.24	12	8721	57600	56300	55400	54100	53200	55850	53650	27	16500	500	40700	100	1	4861545	2781	31.39	4.40	12	0.34	1822.00	12989.00	145300	20230302	-60.63	54500	20231101	4.95	145300	-60.63	20230302	54500	4.95	20231101	145300	-60.63	20230302	54500	4.95	20231101	3.41	N	107600	500	27 억	11519	N	N	37	N	N
165	20231102	130643	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	57300	2300	2	4.18	871264000	15349	101.01	55900	57600	55700	71500	38500	55000	56763.57	0.24	12	8169	57600	56300	55400	54100	53200	55850	53650	27	16500	500	40700	100	1	4861545	2786	31.45	4.41	12	0.32	1822.00	12989.00	145300	20230302	-60.56	54500	20231101	5.14	145300	-60.56	20230302	54500	5.14	20231101	145300	-60.56	20230302	54500	5.14	20231101	3.41	N	107600	500	27 억	11519	N	N	37	N	N
166	20231102	120640	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	57200	2200	2	4.00	765285300	13490	88.77	55900	57600	55700	71500	38500	55000	56729.82	0.24	12	7728	57600	56300	55400	54100	53200	55850	53650	27	16500	500	40700	100	1	4861545	2781	31.39	4.40	12	0.28	1822.00	12989.00	145300	20230302	-60.63	54500	20231101	4.95	145300	-60.63	20230302	54500	4.95	20231101	145300	-60.63	20230302	54500	4.95	20231101	3.41	N	107600	500	27 억	11519	N	N	37	N	N
167	20231102	110640	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	57100	2100	2	3.82	724160100	12768	84.02	55900	57600	55700	71500	38500	55000	56716.80	0.24	12	7463	57600	56300	55400	54100	53200	55850	53650	27	16500	500	40700	100	1	4861545	2776	31.34	4.40	12	0.26	1822.00	12989.00	145300	20230302	-60.70	54500	20231101	4.77	145300	-60.70	20230302	54500	4.77	20231101	145300	-60.70	20230302	54500	4.77	20231101	3.41	N	107600	500	27 억	11519	N	N	37	N	N
168	20231102	100641	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	57300	2300	2	4.18	555460500	9820	64.62	55900	57300	55700	71500	38500	55000	56564.21	0.24	12	6032	57600	56300	55400	54100	53200	55850	53650	27	16500	500	40700	100	1	4861545	2786	31.45	4.41	12	0.20	1822.00	12989.00	145300	20230302	-60.56	54500	20231101	5.14	145300	-60.56	20230302	54500	5.14	20231101	145300	-60.56	20230302	54500	5.14	20231101	3.41	N	107600	500	27 억	11519	N	N	37	N	N
169	20231102	090645	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	56300	1300	2	2.36	102103300	1818	11.96	55900	56700	55700	71500	38500	55000	56162.43	0.24	12	723	57600	56300	55400	54100	53200	55850	53650	27	16500	500	40700	100	1	4861545	2737	30.90	4.33	12	0.04	1822.00	12989.00	145300	20230302	-61.25	54500	20231101	3.30	145300	-61.25	20230302	54500	3.30	20231101	145300	-61.25	20230302	54500	3.30	20231101	3.41	N	107600	500	27 억	11519	N	N	37	N	N
170	20231101	160638	55	50.00	KOSDAQ	신저가	화학	N	N	N	Y	50	N	55000	-600	5	-1.08	816337500	14675	74.91	55700	56700	54500	72200	39000	55600	55631.51	0.23	-53	400	59600	57600	56400	54400	53200	57000	53800	27	16600	500	41140	100	1	4861545	2674	30.19	4.23	12	0.30	1822.00	12989.00	145300	20230302	-62.15	54500	20231101	0.92	145300	-62.15	20230302	54500	0.92	20231101	145300	-62.15	20230302	54500	0.92	20231101	3.43	N	107600	500	27 억	11276	N	N	37	N	N
171	20231101	150639	55	50.00	KOSDAQ	신저가	화학	N	N	N	Y	50	N	55100	-500	5	-0.90	699219500	12543	64.02	55700	56700	55000	72200	39000	55600	55745.79	0.23	-53	141	59600	57600	56400	54400	53200	57000	53800	27	16600	500	41140	100	1	4861545	2679	30.24	4.24	12	0.26	1822.00	12989.00	145300	20230302	-62.08	55000	20231101	0.18	145300	-62.08	20230302	55000	0.18	20231101	145300	-62.08	20230302	55000	0.18	20231101	3.43	N	107600	500	27 억	11276	N	N	278	N	N
172	20231101	140633	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	55600	0	3	0.00	463651400	8278	42.25	55700	56700	55600	72200	39000	55600	56010.07	0.23	-53	388	59600	57600	56400	54400	53200	57000	53800	27	16600	500	41140	100	1	4861545	2703	30.52	4.28	12	0.17	1822.00	12989.00	145300	20230302	-61.73	55200	20231031	0.72	145300	-61.73	20230302	55200	0.72	20231031	145300	-61.73	20230302	55200	0.72	20231031	3.43	N	107600	500	27 억	11276	N	N	278	N	N
173	20231101	130638	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	55600	0	3	0.00	384314400	6853	34.98	55700	56700	55600	72200	39000	55600	56079.73	0.23	-53	638	59600	57600	56400	54400	53200	57000	53800	27	16600	500	41140	100	1	4861545	2703	30.52	4.28	12	0.14	1822.00	12989.00	145300	20230302	-61.73	55200	20231031	0.72	145300	-61.73	20230302	55200	0.72	20231031	145300	-61.73	20230302	55200	0.72	20231031	3.43	N	107600	500	27 억	11276	N	N	278	N	N
174	20231101	120653	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	55700	100	2	0.18	322183400	5739	29.29	55700	56700	55600	72200	39000	55600	56139.29	0.23	-53	752	59600	57600	56400	54400	53200	57000	53800	27	16600	500	41140	100	1	4861545	2708	30.57	4.29	12	0.12	1822.00	12989.00	145300	20230302	-61.67	55200	20231031	0.91	145300	-61.67	20230302	55200	0.91	20231031	145300	-61.67	20230302	55200	0.91	20231031	3.43	N	107600	500	27 억	11276	N	N	278	N	N
175	20231101	110656	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	55900	300	2	0.54	278009100	4948	25.26	55700	56700	55600	72200	39000	55600	56186.16	0.23	-53	722	59600	57600	56400	54400	53200	57000	53800	27	16600	500	41140	100	1	4861545	2718	30.68	4.30	12	0.10	1822.00	12989.00	145300	20230302	-61.53	55200	20231031	1.27	145300	-61.53	20230302	55200	1.27	20231031	145300	-61.53	20230302	55200	1.27	20231031	3.43	N	107600	500	27 억	11276	N	N	278	N	N
176	20231101	100648	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	56300	700	2	1.26	178220200	3161	16.13	55700	56700	55700	72200	39000	55600	56380.96	0.23	-53	1241	59600	57600	56400	54400	53200	57000	53800	27	16600	500	41140	100	1	4861545	2737	30.90	4.33	12	0.07	1822.00	12989.00	145300	20230302	-61.25	55200	20231031	1.99	145300	-61.25	20230302	55200	1.99	20231031	145300	-61.25	20230302	55200	1.99	20231031	3.43	N	107600	500	27 억	11276	N	N	278	N	N
177	20231101	090648	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	56100	500	2	0.90	29512900	525	2.68	55700	56700	55700	72200	39000	55600	56215.05	0.23	-53	132	59600	57600	56400	54400	53200	57000	53800	27	16600	500	41140	100	1	4861545	2727	30.79	4.32	12	0.01	1822.00	12989.00	145300	20230302	-61.39	55200	20231031	1.63	145300	-61.39	20230302	55200	1.63	20231031	145300	-61.39	20230302	55200	1.63	20231031	3.43	N	107600	500	27 억	11276	N	N	278	N	N

78 KiB Raw Blame History

78 KiB

Raw Blame History