KissMeData/239890/price/prices-20231101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

77 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231130	161055	57	100.00	KOSDAQ	화학	N	N	N	N	N	24300	350	2	1.46	1866949350	76957	51.88	24000	24600	23950	31100	16800	23950	24259.97	5.44	4218	25450	24700	24250	23500	23050	24475	23275	49	7150	500	17240	50	1	9711601	2360	29.56	7.86	12	0.79	822.00	3090.00	28400	20230518	-14.44	13660	20230125	77.89	28400	-14.44	20230518	13660	77.89	20230125	28400	-14.44	20230518	13660	77.89	20230125	1.99	N	239890	500	48 억	528278	N	N	15	N	N
3	20231130	151054	57	100.00	KOSDAQ	화학	N	N	N	N	N	24300	350	2	1.46	1802975750	74325	50.11	24000	24600	23950	31100	16800	23950	24258.36	5.44	4357	25450	24700	24250	23500	23050	24475	23275	49	7150	500	17240	50	1	9711601	2360	29.56	7.86	12	0.77	822.00	3090.00	28400	20230518	-14.44	13660	20230125	77.89	28400	-14.44	20230518	13660	77.89	20230125	28400	-14.44	20230518	13660	77.89	20230125	1.99	N	239890	500	48 억	528278	N	N	0	N	N
4	20231130	141051	57	100.00	KOSDAQ	화학	N	N	N	N	N	24300	350	2	1.46	1449640250	59735	40.27	24000	24600	23950	31100	16800	23950	24268.32	5.44	1360	25450	24700	24250	23500	23050	24475	23275	49	7150	500	17240	50	1	9711601	2360	29.56	7.86	12	0.62	822.00	3090.00	28400	20230518	-14.44	13660	20230125	77.89	28400	-14.44	20230518	13660	77.89	20230125	28400	-14.44	20230518	13660	77.89	20230125	1.99	N	239890	500	48 억	528278	N	N	0	N	N
5	20231130	131050	57	100.00	KOSDAQ	화학	N	N	N	N	N	24150	200	2	0.84	1240156850	51072	34.43	24000	24600	23950	31100	16800	23950	24283.09	5.44	654	25450	24700	24250	23500	23050	24475	23275	49	7150	500	17240	50	1	9711601	2345	29.38	7.82	12	0.53	822.00	3090.00	28400	20230518	-14.96	13660	20230125	76.79	28400	-14.96	20230518	13660	76.79	20230125	28400	-14.96	20230518	13660	76.79	20230125	1.99	N	239890	500	48 억	528278	N	N	0	N	N
6	20231130	121102	57	100.00	KOSDAQ	화학	N	N	N	N	N	24550	600	2	2.51	718378650	29524	19.90	24000	24550	24000	31100	16800	23950	24333.17	5.44	2325	25450	24700	24250	23500	23050	24475	23275	49	7150	500	17240	50	1	9711601	2384	29.87	7.94	12	0.30	822.00	3090.00	28400	20230518	-13.56	13660	20230125	79.72	28400	-13.56	20230518	13660	79.72	20230125	28400	-13.56	20230518	13660	79.72	20230125	1.99	N	239890	500	48 억	528278	N	N	0	N	N
7	20231130	111058	57	100.00	KOSDAQ	화학	N	N	N	N	N	24400	450	2	1.88	492450350	20285	13.68	24000	24550	24000	31100	16800	23950	24278.00	5.44	2477	25450	24700	24250	23500	23050	24475	23275	49	7150	500	17240	50	1	9711601	2370	29.68	7.90	12	0.21	822.00	3090.00	28400	20230518	-14.08	13660	20230125	78.62	28400	-14.08	20230518	13660	78.62	20230125	28400	-14.08	20230518	13660	78.62	20230125	1.99	N	239890	500	48 억	528278	N	N	0	N	N
8	20231130	101050	57	100.00	KOSDAQ	화학	N	N	N	N	N	24250	300	2	1.25	349134950	14389	9.70	24000	24550	24000	31100	16800	23950	24265.95	5.44	1367	25450	24700	24250	23500	23050	24475	23275	49	7150	500	17240	50	1	9711601	2355	29.50	7.85	12	0.15	822.00	3090.00	28400	20230518	-14.61	13660	20230125	77.53	28400	-14.61	20230518	13660	77.53	20230125	28400	-14.61	20230518	13660	77.53	20230125	1.99	N	239890	500	48 억	528278	N	N	0	N	N
9	20231130	091050	57	100.00	KOSDAQ	화학	N	N	N	N	N	24300	350	2	1.46	47296250	1956	1.32	24000	24350	24000	31100	16800	23950	24190.93	5.44	345	25450	24700	24250	23500	23050	24475	23275	49	7150	500	17240	50	1	9711601	2360	29.56	7.86	12	0.02	822.00	3090.00	28400	20230518	-14.44	13660	20230125	77.89	28400	-14.44	20230518	13660	77.89	20230125	28400	-14.44	20230518	13660	77.89	20230125	1.99	N	239890	500	48 억	528278	N	N	0	N	N
10	20231129	161045	57	100.00	KOSDAQ	화학	N	N	N	N	N	23950	-50	5	-0.21	3613963050	147847	147.05	24100	25000	23800	31200	16800	24000	24443.94	5.36	7604	24800	24400	24100	23700	23400	24250	23550	49	7200	500	17280	50	1	9711601	2326	29.14	7.75	12	1.52	822.00	3090.00	28400	20230518	-15.67	13660	20230125	75.33	28400	-15.67	20230518	13660	75.33	20230125	28400	-15.67	20230518	13660	75.33	20230125	2.20	N	239890	500	48 억	520210	N	N	0	N	N
11	20231129	151056	57	100.00	KOSDAQ	화학	N	N	N	N	N	23900	-100	5	-0.42	3523663750	144093	143.32	24100	25000	23800	31200	16800	24000	24454.09	5.36	6960	24800	24400	24100	23700	23400	24250	23550	49	7200	500	17280	50	1	9711601	2321	29.08	7.73	12	1.48	822.00	3090.00	28400	20230518	-15.85	13660	20230125	74.96	28400	-15.85	20230518	13660	74.96	20230125	28400	-15.85	20230518	13660	74.96	20230125	2.20	N	239890	500	48 억	520210	N	N	0	N	N
12	20231129	141049	57	100.00	KOSDAQ	화학	N	N	N	N	N	24050	50	2	0.21	2963017750	120681	120.03	24100	25000	23850	31200	16800	24000	24552.48	5.36	1348	24800	24400	24100	23700	23400	24250	23550	49	7200	500	17280	50	1	9711601	2336	29.26	7.78	12	1.24	822.00	3090.00	28400	20230518	-15.32	13660	20230125	76.06	28400	-15.32	20230518	13660	76.06	20230125	28400	-15.32	20230518	13660	76.06	20230125	2.20	N	239890	500	48 억	520210	N	N	0	N	N
13	20231129	131050	57	100.00	KOSDAQ	화학	N	N	N	N	N	24600	600	2	2.50	2644868600	107611	107.03	24100	25000	23850	31200	16800	24000	24578.05	5.36	1907	24800	24400	24100	23700	23400	24250	23550	49	7200	500	17280	50	1	9711601	2389	29.93	7.96	12	1.11	822.00	3090.00	28400	20230518	-13.38	13660	20230125	80.09	28400	-13.38	20230518	13660	80.09	20230125	28400	-13.38	20230518	13660	80.09	20230125	2.20	N	239890	500	48 억	520210	N	N	0	N	N
14	20231129	121052	57	100.00	KOSDAQ	화학	N	N	N	N	N	24500	500	2	2.08	2367969150	96377	95.86	24100	25000	23850	31200	16800	24000	24569.86	5.36	1571	24800	24400	24100	23700	23400	24250	23550	49	7200	500	17280	50	1	9711601	2379	29.81	7.93	12	0.99	822.00	3090.00	28400	20230518	-13.73	13660	20230125	79.36	28400	-13.73	20230518	13660	79.36	20230125	28400	-13.73	20230518	13660	79.36	20230125	2.20	N	239890	500	48 억	520210	N	N	0	N	N
15	20231129	111052	57	100.00	KOSDAQ	화학	N	N	N	N	N	24800	800	2	3.33	2118029100	86229	85.77	24100	25000	23850	31200	16800	24000	24562.84	5.36	1935	24800	24400	24100	23700	23400	24250	23550	49	7200	500	17280	50	1	9711601	2408	30.17	8.03	12	0.89	822.00	3090.00	28400	20230518	-12.68	13660	20230125	81.55	28400	-12.68	20230518	13660	81.55	20230125	28400	-12.68	20230518	13660	81.55	20230125	2.20	N	239890	500	48 억	520210	N	N	0	N	N
16	20231129	101049	57	100.00	KOSDAQ	화학	N	N	N	N	N	24500	500	2	2.08	805858700	33249	33.07	24100	24550	23850	31200	16800	24000	24237.08	5.36	3040	24800	24400	24100	23700	23400	24250	23550	49	7200	500	17280	50	1	9711601	2379	29.81	7.93	12	0.34	822.00	3090.00	28400	20230518	-13.73	13660	20230125	79.36	28400	-13.73	20230518	13660	79.36	20230125	28400	-13.73	20230518	13660	79.36	20230125	2.20	N	239890	500	48 억	520210	N	N	0	N	N
17	20231129	091045	57	100.00	KOSDAQ	화학	N	N	N	N	N	24000	0	3	0.00	67407900	2812	2.80	24100	24100	23900	31200	16800	24000	23971.51	5.36	306	24800	24400	24100	23700	23400	24250	23550	49	7200	500	17280	50	1	9711601	2331	29.20	7.77	12	0.03	822.00	3090.00	28400	20230518	-15.49	13660	20230125	75.70	28400	-15.49	20230518	13660	75.70	20230125	28400	-15.49	20230518	13660	75.70	20230125	2.20	N	239890	500	48 억	520210	N	N	0	N	N
18	20231128	161045	57	100.00	KOSDAQ	화학	N	N	N	N	N	24000	-400	5	-1.64	2401809600	99989	65.43	24450	24500	23800	31700	17100	24400	24020.76	5.31	5	25500	24950	24200	23650	22900	24575	23275	49	7300	500	17560	50	1	9711601	2331	29.20	7.77	12	1.03	822.00	3090.00	28400	20230518	-15.49	13660	20230125	75.70	28400	-15.49	20230518	13660	75.70	20230125	28400	-15.49	20230518	13660	75.70	20230125	2.24	N	239890	500	48 억	515396	N	N	0	N	N
19	20231128	150933	57	100.00	KOSDAQ	화학	N	N	N	N	N	24000	-400	5	-1.64	2331266850	97047	63.50	24450	24500	23800	31700	17100	24400	24022.04	5.31	315	25500	24950	24200	23650	22900	24575	23275	49	7300	500	17560	50	1	9711601	2331	29.20	7.77	12	1.00	822.00	3090.00	28400	20230518	-15.49	13660	20230125	75.70	28400	-15.49	20230518	13660	75.70	20230125	28400	-15.49	20230518	13660	75.70	20230125	2.24	N	239890	500	48 억	515396	N	N	0	N	N
20	20231128	141045	57	100.00	KOSDAQ	화학	N	N	N	N	N	23950	-450	5	-1.84	1737223700	72180	47.23	24450	24500	23800	31700	17100	24400	24067.94	5.31	4195	25500	24950	24200	23650	22900	24575	23275	49	7300	500	17560	50	1	9711601	2326	29.14	7.75	12	0.74	822.00	3090.00	28400	20230518	-15.67	13660	20230125	75.33	28400	-15.67	20230518	13660	75.33	20230125	28400	-15.67	20230518	13660	75.33	20230125	2.24	N	239890	500	48 억	515396	N	N	0	N	N
21	20231128	131037	57	100.00	KOSDAQ	화학	N	N	N	N	N	24250	-150	5	-0.61	1342121600	55740	36.47	24450	24500	23800	31700	17100	24400	24078.25	5.31	4282	25500	24950	24200	23650	22900	24575	23275	49	7300	500	17560	50	1	9711601	2355	29.50	7.85	12	0.57	822.00	3090.00	28400	20230518	-14.61	13660	20230125	77.53	28400	-14.61	20230518	13660	77.53	20230125	28400	-14.61	20230518	13660	77.53	20230125	2.24	N	239890	500	48 억	515396	N	N	0	N	N
22	20231128	121045	57	100.00	KOSDAQ	화학	N	N	N	N	N	24450	50	2	0.20	1148961250	47812	31.29	24450	24500	23800	31700	17100	24400	24030.81	5.31	4964	25500	24950	24200	23650	22900	24575	23275	49	7300	500	17560	50	1	9711601	2374	29.74	7.91	12	0.49	822.00	3090.00	28400	20230518	-13.91	13660	20230125	78.99	28400	-13.91	20230518	13660	78.99	20230125	28400	-13.91	20230518	13660	78.99	20230125	2.24	N	239890	500	48 억	515396	N	N	0	N	N
23	20231128	111044	57	100.00	KOSDAQ	화학	N	N	N	N	N	24050	-350	5	-1.43	992907450	41388	27.08	24450	24450	23800	31700	17100	24400	23990.23	5.31	2846	25500	24950	24200	23650	22900	24575	23275	49	7300	500	17560	50	1	9711601	2336	29.26	7.78	12	0.43	822.00	3090.00	28400	20230518	-15.32	13660	20230125	76.06	28400	-15.32	20230518	13660	76.06	20230125	28400	-15.32	20230518	13660	76.06	20230125	2.24	N	239890	500	48 억	515396	N	N	0	N	N
24	20231128	101039	57	100.00	KOSDAQ	화학	N	N	N	N	N	24050	-350	5	-1.43	679664100	28366	18.56	24450	24450	23800	31700	17100	24400	23960.52	5.31	-789	25500	24950	24200	23650	22900	24575	23275	49	7300	500	17560	50	1	9711601	2336	29.26	7.78	12	0.29	822.00	3090.00	28400	20230518	-15.32	13660	20230125	76.06	28400	-15.32	20230518	13660	76.06	20230125	28400	-15.32	20230518	13660	76.06	20230125	2.24	N	239890	500	48 억	515396	N	N	0	N	N
25	20231128	091041	57	100.00	KOSDAQ	화학	N	N	N	N	N	24000	-400	5	-1.64	142466150	5907	3.87	24450	24450	23950	31700	17100	24400	24118.19	5.31	802	25500	24950	24200	23650	22900	24575	23275	49	7300	500	17560	50	1	9711601	2331	29.20	7.77	12	0.06	822.00	3090.00	28400	20230518	-15.49	13660	20230125	75.70	28400	-15.49	20230518	13660	75.70	20230125	28400	-15.49	20230518	13660	75.70	20230125	2.24	N	239890	500	48 억	515396	N	N	0	N	N
26	20231127	161033	57	100.00	KOSDAQ	화학	N	N	N	N	N	24400	-50	5	-0.20	3676083500	152571	126.19	24750	24750	23450	31750	17150	24450	24091.99	5.32	-992	25583	25016	24283	23716	22983	25300	24000	49	7300	500	17600	50	1	9711601	2370	29.68	7.90	12	1.57	822.00	3090.00	28400	20230518	-14.08	13660	20230125	78.62	28400	-14.08	20230518	13660	78.62	20230125	28400	-14.08	20230518	13660	78.62	20230125	2.32	N	239890	500	48 억	516811	N	N	4	N	N
27	20231127	151044	57	100.00	KOSDAQ	화학	N	N	N	N	N	24500	50	2	0.20	3580052700	148635	122.93	24750	24750	23450	31750	17150	24450	24086.20	5.32	-1033	25583	25016	24283	23716	22983	25300	24000	49	7300	500	17600	50	1	9711601	2379	29.81	7.93	12	1.53	822.00	3090.00	28400	20230518	-13.73	13660	20230125	79.36	28400	-13.73	20230518	13660	79.36	20230125	28400	-13.73	20230518	13660	79.36	20230125	2.32	N	239890	500	48 억	516811	N	N	4	N	N
28	20231127	141042	57	100.00	KOSDAQ	화학	N	N	N	N	N	24300	-150	5	-0.61	3131722350	130263	107.74	24750	24750	23450	31750	17150	24450	24041.53	5.32	7964	25583	25016	24283	23716	22983	25300	24000	49	7300	500	17600	50	1	9711601	2360	29.56	7.86	12	1.34	822.00	3090.00	28400	20230518	-14.44	13660	20230125	77.89	28400	-14.44	20230518	13660	77.89	20230125	28400	-14.44	20230518	13660	77.89	20230125	2.32	N	239890	500	48 억	516811	N	N	4	N	N
29	20231127	131044	57	100.00	KOSDAQ	화학	N	N	N	N	N	24250	-200	5	-0.82	2821622350	117510	97.19	24750	24750	23450	31750	17150	24450	24011.76	5.32	4242	25583	25016	24283	23716	22983	25300	24000	49	7300	500	17600	50	1	9711601	2355	29.50	7.85	12	1.21	822.00	3090.00	28400	20230518	-14.61	13660	20230125	77.53	28400	-14.61	20230518	13660	77.53	20230125	28400	-14.61	20230518	13660	77.53	20230125	2.32	N	239890	500	48 억	516811	N	N	4	N	N
30	20231127	121049	57	100.00	KOSDAQ	화학	N	N	N	N	N	24500	50	2	0.20	2578568700	107504	88.91	24750	24750	23450	31750	17150	24450	23985.79	5.32	5167	25583	25016	24283	23716	22983	25300	24000	49	7300	500	17600	50	1	9711601	2379	29.81	7.93	12	1.11	822.00	3090.00	28400	20230518	-13.73	13660	20230125	79.36	28400	-13.73	20230518	13660	79.36	20230125	28400	-13.73	20230518	13660	79.36	20230125	2.32	N	239890	500	48 억	516811	N	N	4	N	N
31	20231127	111031	57	100.00	KOSDAQ	화학	N	N	N	N	N	24400	-50	5	-0.20	2357872000	98458	81.43	24750	24750	23450	31750	17150	24450	23948.00	5.32	4640	25583	25016	24283	23716	22983	25300	24000	49	7300	500	17600	50	1	9711601	2370	29.68	7.90	12	1.01	822.00	3090.00	28400	20230518	-14.08	13660	20230125	78.62	28400	-14.08	20230518	13660	78.62	20230125	28400	-14.08	20230518	13660	78.62	20230125	2.32	N	239890	500	48 억	516811	N	N	4	N	N
32	20231127	101029	57	100.00	KOSDAQ	화학	N	N	N	N	N	24100	-350	5	-1.43	1887615600	79136	65.45	24750	24750	23450	31750	17150	24450	23852.81	5.32	2386	25583	25016	24283	23716	22983	25300	24000	49	7300	500	17600	50	1	9711601	2340	29.32	7.80	12	0.81	822.00	3090.00	28400	20230518	-15.14	13660	20230125	76.43	28400	-15.14	20230518	13660	76.43	20230125	28400	-15.14	20230518	13660	76.43	20230125	2.32	N	239890	500	48 억	516811	N	N	4	N	N
33	20231127	091033	57	100.00	KOSDAQ	화학	N	N	N	N	N	23950	-500	5	-2.04	490755650	20316	16.80	24750	24750	23950	31750	17150	24450	24156.12	5.32	-6504	25583	25016	24283	23716	22983	25300	24000	49	7300	500	17600	50	1	9711601	2326	29.14	7.75	12	0.21	822.00	3090.00	28400	20230518	-15.67	13660	20230125	75.33	28400	-15.67	20230518	13660	75.33	20230125	28400	-15.67	20230518	13660	75.33	20230125	2.32	N	239890	500	48 억	516811	N	N	4	N	N
34	20231124	161025	57	100.00	KOSDAQ	화학	N	N	N	N	N	24450	550	2	2.30	2907518050	119433	47.50	23900	24850	23550	31050	16750	23900	24344.16	5.59	12385	25600	24750	24050	23200	22500	24400	22850	46	7150	500	17200	50	1	9206632	2251	29.74	7.91	12	1.30	822.00	3090.00	28400	20230518	-13.91	13660	20230125	78.99	28400	-13.91	20230518	13660	78.99	20230125	28400	-13.91	20230518	13660	78.99	20230125	2.15	N	239890	500	46 억	514410	N	N	4	N	N
35	20231124	151035	57	100.00	KOSDAQ	화학	N	N	N	N	N	24450	550	2	2.30	2774523650	113997	45.34	23900	24850	23550	31050	16750	23900	24338.57	5.59	12185	25600	24750	24050	23200	22500	24400	22850	46	7150	500	17200	50	1	9206632	2251	29.74	7.91	12	1.24	822.00	3090.00	28400	20230518	-13.91	13660	20230125	78.99	28400	-13.91	20230518	13660	78.99	20230125	28400	-13.91	20230518	13660	78.99	20230125	2.15	N	239890	500	46 억	514410	N	N	0	N	N
36	20231124	141033	57	100.00	KOSDAQ	화학	N	N	N	N	N	24550	650	2	2.72	2361866100	97205	38.66	23900	24850	23550	31050	16750	23900	24297.78	5.59	14884	25600	24750	24050	23200	22500	24400	22850	46	7150	500	17200	50	1	9206632	2260	29.87	7.94	12	1.06	822.00	3090.00	28400	20230518	-13.56	13660	20230125	79.72	28400	-13.56	20230518	13660	79.72	20230125	28400	-13.56	20230518	13660	79.72	20230125	2.15	N	239890	500	46 억	514410	N	N	0	N	N
37	20231124	131029	57	100.00	KOSDAQ	화학	N	N	N	N	N	24700	800	2	3.35	1747185950	72286	28.75	23900	24700	23550	31050	16750	23900	24170.46	5.59	18485	25600	24750	24050	23200	22500	24400	22850	46	7150	500	17200	50	1	9206632	2274	30.05	7.99	12	0.79	822.00	3090.00	28400	20230518	-13.03	13660	20230125	80.82	28400	-13.03	20230518	13660	80.82	20230125	28400	-13.03	20230518	13660	80.82	20230125	2.15	N	239890	500	46 억	514410	N	N	0	N	N
38	20231124	121036	57	100.00	KOSDAQ	화학	N	N	N	N	N	24450	550	2	2.30	1285429600	53417	21.25	23900	24500	23550	31050	16750	23900	24064.05	5.59	13362	25600	24750	24050	23200	22500	24400	22850	46	7150	500	17200	50	1	9206632	2251	29.74	7.91	12	0.58	822.00	3090.00	28400	20230518	-13.91	13660	20230125	78.99	28400	-13.91	20230518	13660	78.99	20230125	28400	-13.91	20230518	13660	78.99	20230125	2.15	N	239890	500	46 억	514410	N	N	0	N	N
39	20231124	111032	57	100.00	KOSDAQ	화학	N	N	N	N	N	24300	400	2	1.67	887626600	37101	14.76	23900	24400	23550	31050	16750	23900	23924.60	5.59	6351	25600	24750	24050	23200	22500	24400	22850	46	7150	500	17200	50	1	9206632	2237	29.56	7.86	12	0.40	822.00	3090.00	28400	20230518	-14.44	13660	20230125	77.89	28400	-14.44	20230518	13660	77.89	20230125	28400	-14.44	20230518	13660	77.89	20230125	2.15	N	239890	500	46 억	514410	N	N	0	N	N
40	20231124	101034	57	100.00	KOSDAQ	화학	N	N	N	N	N	23700	-200	5	-0.84	385380350	16239	6.46	23900	24000	23550	31050	16750	23900	23731.78	5.59	94	25600	24750	24050	23200	22500	24400	22850	46	7150	500	17200	50	1	9206632	2182	28.83	7.67	12	0.18	822.00	3090.00	28400	20230518	-16.55	13660	20230125	73.50	28400	-16.55	20230518	13660	73.50	20230125	28400	-16.55	20230518	13660	73.50	20230125	2.15	N	239890	500	46 억	514410	N	N	0	N	N
41	20231124	091028	57	100.00	KOSDAQ	화학	N	N	N	N	N	23600	-300	5	-1.26	96678900	4072	1.62	23900	23900	23600	31050	16750	23900	23742.36	5.59	-998	25600	24750	24050	23200	22500	24400	22850	46	7150	500	17200	50	1	9206632	2173	28.71	7.64	12	0.04	822.00	3090.00	28400	20230518	-16.90	13660	20230125	72.77	28400	-16.90	20230518	13660	72.77	20230125	28400	-16.90	20230518	13660	72.77	20230125	2.15	N	239890	500	46 억	514410	N	N	0	N	N
42	20231123	161014	57	100.00	KOSDAQ	화학	N	N	N	N	N	23900	-100	5	-0.42	6007804900	251094	93.61	24100	24900	23350	31200	16800	24000	23926.46	5.55	335	25700	24850	24300	23450	22900	24575	23175	46	7200	500	17280	50	1	9206632	2200	29.08	7.73	12	2.73	822.00	3090.00	28400	20230518	-15.85	13660	20230125	74.96	28400	-15.85	20230518	13660	74.96	20230125	28400	-15.85	20230518	13660	74.96	20230125	2.11	N	239890	500	46 억	511052	N	N	0	N	N
43	20231123	151050	57	100.00	KOSDAQ	화학	N	N	N	N	N	24000	0	3	0.00	5847256550	244401	91.11	24100	24900	23350	31200	16800	24000	23924.79	5.55	2008	25700	24850	24300	23450	22900	24575	23175	46	7200	500	17280	50	1	9206632	2210	29.20	7.77	12	2.65	822.00	3090.00	28400	20230518	-15.49	13660	20230125	75.70	28400	-15.49	20230518	13660	75.70	20230125	28400	-15.49	20230518	13660	75.70	20230125	2.11	N	239890	500	46 억	511052	N	N	0	N	N
44	20231123	141051	57	100.00	KOSDAQ	화학	N	N	N	N	N	23900	-100	5	-0.42	5111117400	213609	79.63	24100	24900	23350	31200	16800	24000	23927.38	5.55	10560	25700	24850	24300	23450	22900	24575	23175	46	7200	500	17280	50	1	9206632	2200	29.08	7.73	12	2.32	822.00	3090.00	28400	20230518	-15.85	13660	20230125	74.96	28400	-15.85	20230518	13660	74.96	20230125	28400	-15.85	20230518	13660	74.96	20230125	2.11	N	239890	500	46 억	511052	N	N	0	N	N
45	20231123	131048	57	100.00	KOSDAQ	화학	N	N	N	N	N	23700	-300	5	-1.25	4646045150	194095	72.36	24100	24900	23350	31200	16800	24000	23936.90	5.55	12717	25700	24850	24300	23450	22900	24575	23175	46	7200	500	17280	50	1	9206632	2182	28.83	7.67	12	2.11	822.00	3090.00	28400	20230518	-16.55	13660	20230125	73.50	28400	-16.55	20230518	13660	73.50	20230125	28400	-16.55	20230518	13660	73.50	20230125	2.11	N	239890	500	46 억	511052	N	N	0	N	N
46	20231123	121031	57	100.00	KOSDAQ	화학	N	N	N	N	N	23600	-400	5	-1.67	4403164300	183878	68.55	24100	24900	23350	31200	16800	24000	23946.06	5.55	14459	25700	24850	24300	23450	22900	24575	23175	46	7200	500	17280	50	1	9206632	2173	28.71	7.64	12	2.00	822.00	3090.00	28400	20230518	-16.90	13660	20230125	72.77	28400	-16.90	20230518	13660	72.77	20230125	28400	-16.90	20230518	13660	72.77	20230125	2.11	N	239890	500	46 억	511052	N	N	0	N	N
47	20231123	111059	57	100.00	KOSDAQ	화학	N	N	N	N	N	24100	100	2	0.42	3379985250	140606	52.42	24100	24900	23400	31200	16800	24000	24038.75	5.55	11708	25700	24850	24300	23450	22900	24575	23175	46	7200	500	17280	50	1	9206632	2219	29.32	7.80	12	1.53	822.00	3090.00	28400	20230518	-15.14	13660	20230125	76.43	28400	-15.14	20230518	13660	76.43	20230125	28400	-15.14	20230518	13660	76.43	20230125	2.11	N	239890	500	46 억	511052	N	N	0	N	N
48	20231123	101034	57	100.00	KOSDAQ	화학	N	N	N	N	N	23650	-350	5	-1.46	2589048300	107528	40.09	24100	24900	23400	31200	16800	24000	24078.04	5.55	3281	25700	24850	24300	23450	22900	24575	23175	46	7200	500	17280	50	1	9206632	2177	28.77	7.65	12	1.17	822.00	3090.00	28400	20230518	-16.73	13660	20230125	73.13	28400	-16.73	20230518	13660	73.13	20230125	28400	-16.73	20230518	13660	73.13	20230125	2.11	N	239890	500	46 억	511052	N	N	0	N	N
49	20231123	091031	57	100.00	KOSDAQ	화학	N	N	N	N	N	24600	600	2	2.50	282080150	11539	4.30	24100	24750	24000	31200	16800	24000	24453.55	5.55	209	25700	24850	24300	23450	22900	24575	23175	46	7200	500	17280	50	1	9206632	2265	29.93	7.96	12	0.13	822.00	3090.00	28400	20230518	-13.38	13660	20230125	80.09	28400	-13.38	20230518	13660	80.09	20230125	28400	-13.38	20230518	13660	80.09	20230125	2.11	N	239890	500	46 억	511052	N	N	0	N	N
50	20231122	160951	57	100.00	KOSDAQ	화학	N	N	N	N	N	24000	-500	5	-2.04	6474786450	267182	184.52	24250	25150	23750	31850	17150	24500	24233.97	5.44	4641	25366	24932	24716	24282	24066	24825	24175	46	7350	500	17640	50	1	9206632	2210	29.20	7.77	12	2.90	822.00	3090.00	28400	20230518	-15.49	13660	20230125	75.70	28400	-15.49	20230518	13660	75.70	20230125	28400	-15.49	20230518	13660	75.70	20230125	2.13	N	239890	500	46 억	500468	N	N	0	N	N
51	20231122	151012	57	100.00	KOSDAQ	화학	N	N	N	N	N	24150	-350	5	-1.43	6251555150	257894	178.11	24250	25150	23750	31850	17150	24500	24240.76	5.44	3458	25366	24932	24716	24282	24066	24825	24175	46	7350	500	17640	50	1	9206632	2223	29.38	7.82	12	2.80	822.00	3090.00	28400	20230518	-14.96	13660	20230125	76.79	28400	-14.96	20230518	13660	76.79	20230125	28400	-14.96	20230518	13660	76.79	20230125	2.13	N	239890	500	46 억	500468	N	N	0	N	N
52	20231122	141003	57	100.00	KOSDAQ	화학	N	N	N	N	N	24250	-250	5	-1.02	5439966450	224227	154.86	24250	25150	23750	31850	17150	24500	24260.94	5.44	-1136	25366	24932	24716	24282	24066	24825	24175	46	7350	500	17640	50	1	9206632	2233	29.50	7.85	12	2.44	822.00	3090.00	28400	20230518	-14.61	13660	20230125	77.53	28400	-14.61	20230518	13660	77.53	20230125	28400	-14.61	20230518	13660	77.53	20230125	2.13	N	239890	500	46 억	500468	N	N	0	N	N
53	20231122	131039	57	100.00	KOSDAQ	화학	N	N	N	N	N	24000	-500	5	-2.04	4754707050	195966	135.34	24250	25150	23750	31850	17150	24500	24262.88	5.44	-6757	25366	24932	24716	24282	24066	24825	24175	46	7350	500	17640	50	1	9206632	2210	29.20	7.77	12	2.13	822.00	3090.00	28400	20230518	-15.49	13660	20230125	75.70	28400	-15.49	20230518	13660	75.70	20230125	28400	-15.49	20230518	13660	75.70	20230125	2.13	N	239890	500	46 억	500468	N	N	0	N	N
54	20231122	121044	57	100.00	KOSDAQ	화학	N	N	N	N	N	23950	-550	5	-2.24	4388070500	180683	124.79	24250	25150	23750	31850	17150	24500	24285.98	5.44	-1858	25366	24932	24716	24282	24066	24825	24175	46	7350	500	17640	50	1	9206632	2205	29.14	7.75	12	1.96	822.00	3090.00	28400	20230518	-15.67	13660	20230125	75.33	28400	-15.67	20230518	13660	75.33	20230125	28400	-15.67	20230518	13660	75.33	20230125	2.13	N	239890	500	46 억	500468	N	N	0	N	N
55	20231122	111129	57	100.00	KOSDAQ	화학	N	N	N	N	N	23850	-650	5	-2.65	4021798400	165329	114.18	24250	25150	23800	31850	17150	24500	24325.99	5.44	-1914	25366	24932	24716	24282	24066	24825	24175	46	7350	500	17640	50	1	9206632	2196	29.01	7.72	12	1.80	822.00	3090.00	28400	20230518	-16.02	13660	20230125	74.60	28400	-16.02	20230518	13660	74.60	20230125	28400	-16.02	20230518	13660	74.60	20230125	2.13	N	239890	500	46 억	500468	N	N	0	N	N
56	20231122	101053	57	100.00	KOSDAQ	화학	N	N	N	N	N	24050	-450	5	-1.84	3236498650	132511	91.52	24250	25150	23950	31850	17150	24500	24424.36	5.44	2526	25366	24932	24716	24282	24066	24825	24175	46	7350	500	17640	50	1	9206632	2214	29.26	7.78	12	1.44	822.00	3090.00	28400	20230518	-15.32	13660	20230125	76.06	28400	-15.32	20230518	13660	76.06	20230125	28400	-15.32	20230518	13660	76.06	20230125	2.13	N	239890	500	46 억	500468	N	N	0	N	N
57	20231122	091000	57	100.00	KOSDAQ	화학	N	N	N	N	N	24850	350	2	1.43	895921000	35899	24.79	24250	25150	24200	31850	17150	24500	24957.16	5.44	2241	25366	24932	24716	24282	24066	24825	24175	46	7350	500	17640	50	1	9206632	2288	30.23	8.04	12	0.39	822.00	3090.00	28400	20230518	-12.50	13660	20230125	81.92	28400	-12.50	20230518	13660	81.92	20230125	28400	-12.50	20230518	13660	81.92	20230125	2.13	N	239890	500	46 억	500468	N	N	0	N	N
58	20231121	161006	57	100.00	KOSDAQ	화학	N	N	N	N	N	24500	-150	5	-0.61	3560943600	143717	37.56	24800	25150	24500	32000	17300	24650	24777.87	5.62	-21042	25883	25266	24033	23416	22183	25575	23725	46	7350	500	17740	50	1	9206632	2256	29.81	7.93	12	1.56	822.00	3090.00	28400	20230518	-13.73	13660	20230125	79.36	28400	-13.73	20230518	13660	79.36	20230125	28400	-13.73	20230518	13660	79.36	20230125	1.91	N	239890	500	46 억	517676	N	N	0	N	N
59	20231121	151009	57	100.00	KOSDAQ	화학	N	N	N	N	N	24600	-50	5	-0.20	3497460600	141129	36.88	24800	25150	24500	32000	17300	24650	24782.01	5.62	-20932	25883	25266	24033	23416	22183	25575	23725	46	7350	500	17740	50	1	9206632	2265	29.93	7.96	12	1.53	822.00	3090.00	28400	20230518	-13.38	13660	20230125	80.09	28400	-13.38	20230518	13660	80.09	20230125	28400	-13.38	20230518	13660	80.09	20230125	1.91	N	239890	500	46 억	517676	N	N	0	N	N
60	20231121	140954	57	100.00	KOSDAQ	화학	N	N	N	N	N	24550	-100	5	-0.41	3260632950	131480	34.36	24800	25150	24500	32000	17300	24650	24799.46	5.62	-20500	25883	25266	24033	23416	22183	25575	23725	46	7350	500	17740	50	1	9206632	2260	29.87	7.94	12	1.43	822.00	3090.00	28400	20230518	-13.56	13660	20230125	79.72	28400	-13.56	20230518	13660	79.72	20230125	28400	-13.56	20230518	13660	79.72	20230125	1.91	N	239890	500	46 억	517676	N	N	0	N	N
61	20231121	130946	57	100.00	KOSDAQ	화학	N	N	N	N	N	24600	-50	5	-0.20	2871260300	115704	30.24	24800	25150	24500	32000	17300	24650	24815.57	5.62	-18168	25883	25266	24033	23416	22183	25575	23725	46	7350	500	17740	50	1	9206632	2265	29.93	7.96	12	1.26	822.00	3090.00	28400	20230518	-13.38	13660	20230125	80.09	28400	-13.38	20230518	13660	80.09	20230125	28400	-13.38	20230518	13660	80.09	20230125	1.91	N	239890	500	46 억	517676	N	N	0	N	N
62	20231121	120948	57	100.00	KOSDAQ	화학	N	N	N	N	N	24800	150	2	0.61	2497671450	100584	26.29	24800	25150	24500	32000	17300	24650	24831.70	5.62	-13249	25883	25266	24033	23416	22183	25575	23725	46	7350	500	17740	50	1	9206632	2283	30.17	8.03	12	1.09	822.00	3090.00	28400	20230518	-12.68	13660	20230125	81.55	28400	-12.68	20230518	13660	81.55	20230125	28400	-12.68	20230518	13660	81.55	20230125	1.91	N	239890	500	46 억	517676	N	N	0	N	N
63	20231121	110942	57	100.00	KOSDAQ	화학	N	N	N	N	N	24700	50	2	0.20	2248431500	90514	23.65	24800	25150	24500	32000	17300	24650	24840.70	5.62	-11113	25883	25266	24033	23416	22183	25575	23725	46	7350	500	17740	50	1	9206632	2274	30.05	7.99	12	0.98	822.00	3090.00	28400	20230518	-13.03	13660	20230125	80.82	28400	-13.03	20230518	13660	80.82	20230125	28400	-13.03	20230518	13660	80.82	20230125	1.91	N	239890	500	46 억	517676	N	N	0	N	N
64	20231121	100918	57	100.00	KOSDAQ	화학	N	N	N	N	N	24700	50	2	0.20	1704302250	68462	17.89	24800	25150	24600	32000	17300	24650	24894.13	5.62	-3427	25883	25266	24033	23416	22183	25575	23725	46	7350	500	17740	50	1	9206632	2274	30.05	7.99	12	0.74	822.00	3090.00	28400	20230518	-13.03	13660	20230125	80.82	28400	-13.03	20230518	13660	80.82	20230125	28400	-13.03	20230518	13660	80.82	20230125	1.91	N	239890	500	46 억	517676	N	N	0	N	N
65	20231121	090933	57	100.00	KOSDAQ	화학	N	N	N	N	N	24750	100	2	0.41	495126800	19873	5.19	24800	25100	24650	32000	17300	24650	24914.55	5.62	-5741	25883	25266	24033	23416	22183	25575	23725	46	7350	500	17740	50	1	9206632	2279	30.11	8.01	12	0.22	822.00	3090.00	28400	20230518	-12.85	13660	20230125	81.19	28400	-12.85	20230518	13660	81.19	20230125	28400	-12.85	20230518	13660	81.19	20230125	1.91	N	239890	500	46 억	517676	N	N	0	N	N
66	20231120	160939	57	100.00	KOSDAQ	화학	N	N	N	N	N	24650	1950	2	8.59	9176059100	380800	326.04	23000	24650	22800	29500	15900	22700	24096.24	5.63	3675	23666	23182	22716	22232	21766	22950	22000	46	6800	500	16340	50	1	9206632	2269	29.99	7.98	12	4.14	822.00	3090.00	28400	20230518	-13.20	13660	20230125	80.45	28400	-13.20	20230518	13660	80.45	20230125	28400	-13.20	20230518	13660	80.45	20230125	1.76	N	239890	500	46 억	517898	N	N	0	N	N
67	20231120	150948	57	100.00	KOSDAQ	화학	N	N	N	N	N	24500	1800	2	7.93	8742597550	363150	310.93	23000	24650	22800	29500	15900	22700	24074.35	5.63	4593	23666	23182	22716	22232	21766	22950	22000	46	6800	500	16340	50	1	9206632	2256	29.81	7.93	12	3.94	822.00	3090.00	28400	20230518	-13.73	13660	20230125	79.36	28400	-13.73	20230518	13660	79.36	20230125	28400	-13.73	20230518	13660	79.36	20230125	1.76	N	239890	500	46 억	517898	N	N	0	N	N
68	20231120	140947	57	100.00	KOSDAQ	화학	N	N	N	N	N	24400	1700	2	7.49	8110938950	337341	288.83	23000	24650	22800	29500	15900	22700	24043.74	5.63	3082	23666	23182	22716	22232	21766	22950	22000	46	6800	500	16340	50	1	9206632	2246	29.68	7.90	12	3.66	822.00	3090.00	28400	20230518	-14.08	13660	20230125	78.62	28400	-14.08	20230518	13660	78.62	20230125	28400	-14.08	20230518	13660	78.62	20230125	1.76	N	239890	500	46 억	517898	N	N	0	N	N
69	20231120	130940	57	100.00	KOSDAQ	화학	N	N	N	N	N	24500	1800	2	7.93	7545332250	314158	268.98	23000	24650	22800	29500	15900	22700	24017.64	5.63	4273	23666	23182	22716	22232	21766	22950	22000	46	6800	500	16340	50	1	9206632	2256	29.81	7.93	12	3.41	822.00	3090.00	28400	20230518	-13.73	13660	20230125	79.36	28400	-13.73	20230518	13660	79.36	20230125	28400	-13.73	20230518	13660	79.36	20230125	1.76	N	239890	500	46 억	517898	N	N	0	N	N
70	20231120	120945	57	100.00	KOSDAQ	화학	N	N	N	N	N	24450	1750	2	7.71	6848385450	285540	244.48	23000	24650	22800	29500	15900	22700	23983.98	5.63	-3713	23666	23182	22716	22232	21766	22950	22000	46	6800	500	16340	50	1	9206632	2251	29.74	7.91	12	3.10	822.00	3090.00	28400	20230518	-13.91	13660	20230125	78.99	28400	-13.91	20230518	13660	78.99	20230125	28400	-13.91	20230518	13660	78.99	20230125	1.76	N	239890	500	46 억	517898	N	N	0	N	N
71	20231120	110940	57	100.00	KOSDAQ	화학	N	N	N	N	N	24550	1850	2	8.15	6351036800	265271	227.13	23000	24650	22800	29500	15900	22700	23941.70	5.63	-5218	23666	23182	22716	22232	21766	22950	22000	46	6800	500	16340	50	1	9206632	2260	29.87	7.94	12	2.88	822.00	3090.00	28400	20230518	-13.56	13660	20230125	79.72	28400	-13.56	20230518	13660	79.72	20230125	28400	-13.56	20230518	13660	79.72	20230125	1.76	N	239890	500	46 억	517898	N	N	0	N	N
72	20231120	100937	57	100.00	KOSDAQ	화학	N	N	N	N	N	23650	950	2	4.19	2097377250	90161	77.20	23000	23650	22800	29500	15900	22700	23262.58	5.63	19581	23666	23182	22716	22232	21766	22950	22000	46	6800	500	16340	50	1	9206632	2177	28.77	7.65	12	0.98	822.00	3090.00	28400	20230518	-16.73	13660	20230125	73.13	28400	-16.73	20230518	13660	73.13	20230125	28400	-16.73	20230518	13660	73.13	20230125	1.76	N	239890	500	46 억	517898	N	N	0	N	N
73	20231120	090947	57	100.00	KOSDAQ	화학	N	N	N	N	N	23000	300	2	1.32	494780000	21509	18.42	23000	23150	22800	29500	15900	22700	23003.41	5.63	2079	23666	23182	22716	22232	21766	22950	22000	46	6800	500	16340	50	1	9206632	2118	27.98	7.44	12	0.23	822.00	3090.00	28400	20230518	-19.01	13660	20230125	68.37	28400	-19.01	20230518	13660	68.37	20230125	28400	-19.01	20230518	13660	68.37	20230125	1.76	N	239890	500	46 억	517898	N	N	0	N	N
74	20231117	161006	57	100.00	KOSDAQ	화학	N	N	N	N	N	22700	-300	5	-1.30	2638278650	116457	131.21	22800	23200	22250	29900	16100	23000	22654.42	5.67	-5407	24500	23750	23250	22500	22000	23500	22250	46	6900	500	16560	50	1	9206632	2090	27.62	7.35	12	1.26	822.00	3090.00	28400	20230518	-20.07	13660	20230125	66.18	28400	-20.07	20230518	13660	66.18	20230125	28400	-20.07	20230518	13660	66.18	20230125	1.70	N	239890	500	46 억	521564	N	N	0	N	N
75	20231117	151013	57	100.00	KOSDAQ	화학	N	N	N	N	N	22650	-350	5	-1.52	2572043750	113535	127.92	22800	23200	22250	29900	16100	23000	22654.19	5.67	-4808	24500	23750	23250	22500	22000	23500	22250	46	6900	500	16560	50	1	9206632	2085	27.55	7.33	12	1.23	822.00	3090.00	28400	20230518	-20.25	13660	20230125	65.81	28400	-20.25	20230518	13660	65.81	20230125	28400	-20.25	20230518	13660	65.81	20230125	1.70	N	239890	500	46 억	521564	N	N	0	N	N
76	20231117	141007	57	100.00	KOSDAQ	화학	N	N	N	N	N	22750	-250	5	-1.09	2206224250	97338	109.67	22800	23200	22250	29900	16100	23000	22665.60	5.67	-4645	24500	23750	23250	22500	22000	23500	22250	46	6900	500	16560	50	1	9206632	2095	27.68	7.36	12	1.06	822.00	3090.00	28400	20230518	-19.89	13660	20230125	66.54	28400	-19.89	20230518	13660	66.54	20230125	28400	-19.89	20230518	13660	66.54	20230125	1.70	N	239890	500	46 억	521564	N	N	0	N	N
77	20231117	131005	57	100.00	KOSDAQ	화학	N	N	N	N	N	22950	-50	5	-0.22	1917045500	84696	95.43	22800	23200	22250	29900	16100	23000	22634.43	5.67	-3488	24500	23750	23250	22500	22000	23500	22250	46	6900	500	16560	50	1	9206632	2113	27.92	7.43	12	0.92	822.00	3090.00	28400	20230518	-19.19	13660	20230125	68.01	28400	-19.19	20230518	13660	68.01	20230125	28400	-19.19	20230518	13660	68.01	20230125	1.70	N	239890	500	46 억	521564	N	N	0	N	N
78	20231117	121007	57	100.00	KOSDAQ	화학	N	N	N	N	N	22950	-50	5	-0.22	1727013050	76418	86.10	22800	23200	22250	29900	16100	23000	22599.56	5.67	-2635	24500	23750	23250	22500	22000	23500	22250	46	6900	500	16560	50	1	9206632	2113	27.92	7.43	12	0.83	822.00	3090.00	28400	20230518	-19.19	13660	20230125	68.01	28400	-19.19	20230518	13660	68.01	20230125	28400	-19.19	20230518	13660	68.01	20230125	1.70	N	239890	500	46 억	521564	N	N	0	N	N
79	20231117	111012	57	100.00	KOSDAQ	화학	N	N	N	N	N	22550	-450	5	-1.96	1226702900	54441	61.34	22800	22950	22250	29900	16100	23000	22532.70	5.67	-5050	24500	23750	23250	22500	22000	23500	22250	46	6900	500	16560	50	1	9206632	2076	27.43	7.30	12	0.59	822.00	3090.00	28400	20230518	-20.60	13660	20230125	65.08	28400	-20.60	20230518	13660	65.08	20230125	28400	-20.60	20230518	13660	65.08	20230125	1.70	N	239890	500	46 억	521564	N	N	0	N	N
80	20231117	101009	57	100.00	KOSDAQ	화학	N	N	N	N	N	22550	-450	5	-1.96	990747600	43982	49.55	22800	22950	22250	29900	16100	23000	22526.21	5.67	-5060	24500	23750	23250	22500	22000	23500	22250	46	6900	500	16560	50	1	9206632	2076	27.43	7.30	12	0.48	822.00	3090.00	28400	20230518	-20.60	13660	20230125	65.08	28400	-20.60	20230518	13660	65.08	20230125	28400	-20.60	20230518	13660	65.08	20230125	1.70	N	239890	500	46 억	521564	N	N	0	N	N
81	20231117	091010	57	100.00	KOSDAQ	화학	N	N	N	N	N	22750	-250	5	-1.09	133371050	5852	6.59	22800	22950	22700	29900	16100	23000	22790.68	5.67	-920	24500	23750	23250	22500	22000	23500	22250	46	6900	500	16560	50	1	9206632	2095	27.68	7.36	12	0.06	822.00	3090.00	28400	20230518	-19.89	13660	20230125	66.54	28400	-19.89	20230518	13660	66.54	20230125	28400	-19.89	20230518	13660	66.54	20230125	1.70	N	239890	500	46 억	521564	N	N	0	N	N
82	20231116	161007	57	100.00	KOSDAQ	화학	N	N	N	N	N	22950	-450	5	-1.92	1912913750	83224	119.84	24000	24000	22750	30400	16400	23400	22985.12	5.65	187	24300	23850	23300	22850	22300	23575	22575	46	7000	500	16840	50	1	9206632	2113	27.92	7.43	12	0.90	822.00	3090.00	28400	20230518	-19.19	13660	20230125	68.01	28400	-19.19	20230518	13660	68.01	20230125	28400	-19.19	20230518	13660	68.01	20230125	1.84	N	239890	500	46 억	520629	N	N	0	N	N
83	20231116	151001	57	100.00	KOSDAQ	화학	N	N	N	N	N	22900	-500	5	-2.14	1512044600	65726	94.64	24000	24000	22750	30400	16400	23400	23005.27	5.65	69	24300	23850	23300	22850	22300	23575	22575	46	7000	500	16840	50	1	9206632	2108	27.86	7.41	12	0.71	822.00	3090.00	28400	20230518	-19.37	13660	20230125	67.64	28400	-19.37	20230518	13660	67.64	20230125	28400	-19.37	20230518	13660	67.64	20230125	1.84	N	239890	500	46 억	520629	N	N	0	N	N
84	20231116	140938	57	100.00	KOSDAQ	화학	N	N	N	N	N	22950	-450	5	-1.92	1309967000	56922	81.97	24000	24000	22750	30400	16400	23400	23013.37	5.65	-2360	24300	23850	23300	22850	22300	23575	22575	46	7000	500	16840	50	1	9206632	2113	27.92	7.43	12	0.62	822.00	3090.00	28400	20230518	-19.19	13660	20230125	68.01	28400	-19.19	20230518	13660	68.01	20230125	28400	-19.19	20230518	13660	68.01	20230125	1.84	N	239890	500	46 억	520629	N	N	0	N	N
85	20231116	131001	57	100.00	KOSDAQ	화학	N	N	N	N	N	22900	-500	5	-2.14	965486650	41858	60.27	24000	24000	22800	30400	16400	23400	23065.76	5.65	-7004	24300	23850	23300	22850	22300	23575	22575	46	7000	500	16840	50	1	9206632	2108	27.86	7.41	12	0.45	822.00	3090.00	28400	20230518	-19.37	13660	20230125	67.64	28400	-19.37	20230518	13660	67.64	20230125	28400	-19.37	20230518	13660	67.64	20230125	1.84	N	239890	500	46 억	520629	N	N	0	N	N
86	20231116	121003	57	100.00	KOSDAQ	화학	N	N	N	N	N	22950	-450	5	-1.92	804815500	34845	50.18	24000	24000	22800	30400	16400	23400	23097.02	5.65	-7575	24300	23850	23300	22850	22300	23575	22575	46	7000	500	16840	50	1	9206632	2113	27.92	7.43	12	0.38	822.00	3090.00	28400	20230518	-19.19	13660	20230125	68.01	28400	-19.19	20230518	13660	68.01	20230125	28400	-19.19	20230518	13660	68.01	20230125	1.84	N	239890	500	46 억	520629	N	N	0	N	N
87	20231116	111002	57	100.00	KOSDAQ	화학	N	N	N	N	N	22950	-450	5	-1.92	636568450	27541	39.66	24000	24000	22800	30400	16400	23400	23113.48	5.65	-8713	24300	23850	23300	22850	22300	23575	22575	46	7000	500	16840	50	1	9206632	2113	27.92	7.43	12	0.30	822.00	3090.00	28400	20230518	-19.19	13660	20230125	68.01	28400	-19.19	20230518	13660	68.01	20230125	28400	-19.19	20230518	13660	68.01	20230125	1.84	N	239890	500	46 억	520629	N	N	0	N	N
88	20231116	101001	57	100.00	KOSDAQ	화학	N	N	N	N	N	23250	-150	5	-0.64	123401950	5202	7.49	24000	24000	23200	30400	16400	23400	23722.02	5.65	-213	24300	23850	23300	22850	22300	23575	22575	46	7000	500	16840	50	1	9206632	2141	28.28	7.52	12	0.06	822.00	3090.00	28400	20230518	-18.13	13660	20230125	70.20	28400	-18.13	20230518	13660	70.20	20230125	28400	-18.13	20230518	13660	70.20	20230125	1.84	N	239890	500	46 억	520629	N	N	0	N	N
89	20231116	091006	57	100.00	KOSDAQ	화학	N	N	N	N	N	23400	0	3	0.00	0	0	0.00	0	0	0	30400	16400	23400	0.00	5.65	0	24300	23850	23300	22850	22300	23575	22575	46	7000	500	16840	50	1	9206632	2154	28.47	7.57	12	0.00	822.00	3090.00	28400	20230518	-17.61	13660	20230125	71.30	28400	-17.61	20230518	13660	71.30	20230125	28400	-17.61	20230518	13660	71.30	20230125	1.84	N	239890	500	46 억	520629	N	N	0	N	N
90	20231115	160854	57	100.00	KOSDAQ	화학	N	N	N	N	N	23400	150	2	0.65	1618781300	69367	57.28	23700	23750	22750	30200	16300	23250	23336.57	5.64	636	25316	24282	23716	22682	22116	24000	22400	46	6950	500	16740	50	1	9206632	2154	28.47	7.57	12	0.75	822.00	3090.00	28400	20230518	-17.61	13660	20230125	71.30	28400	-17.61	20230518	13660	71.30	20230125	28400	-17.61	20230518	13660	71.30	20230125	1.87	N	239890	500	46 억	519150	N	N	0	N	N
91	20231115	151019	57	100.00	KOSDAQ	화학	N	N	N	N	N	23200	-50	5	-0.22	1570870650	67316	55.59	23700	23750	22750	30200	16300	23250	23335.90	5.64	1319	25316	24282	23716	22682	22116	24000	22400	46	6950	500	16740	50	1	9206632	2136	28.22	7.51	12	0.73	822.00	3090.00	28400	20230518	-18.31	13660	20230125	69.84	28400	-18.31	20230518	13660	69.84	20230125	28400	-18.31	20230518	13660	69.84	20230125	1.87	N	239890	500	46 억	519150	N	N	0	N	N
92	20231115	141016	57	100.00	KOSDAQ	화학	N	N	N	N	N	23400	150	2	0.65	1335970750	57228	47.26	23700	23750	22750	30200	16300	23250	23344.87	5.64	611	25316	24282	23716	22682	22116	24000	22400	46	6950	500	16740	50	1	9206632	2154	28.47	7.57	12	0.62	822.00	3090.00	28400	20230518	-17.61	13660	20230125	71.30	28400	-17.61	20230518	13660	71.30	20230125	28400	-17.61	20230518	13660	71.30	20230125	1.87	N	239890	500	46 억	519150	N	N	0	N	N
93	20231115	131017	57	100.00	KOSDAQ	화학	N	N	N	N	N	23450	200	2	0.86	1138241950	48814	40.31	23700	23750	22750	30200	16300	23250	23318.08	5.64	451	25316	24282	23716	22682	22116	24000	22400	46	6950	500	16740	50	1	9206632	2159	28.53	7.59	12	0.53	822.00	3090.00	28400	20230518	-17.43	13660	20230125	71.67	28400	-17.43	20230518	13660	71.67	20230125	28400	-17.43	20230518	13660	71.67	20230125	1.87	N	239890	500	46 억	519150	N	N	0	N	N
94	20231115	121019	57	100.00	KOSDAQ	화학	N	N	N	N	N	23500	250	2	1.08	1028450600	44135	36.45	23700	23750	22750	30200	16300	23250	23302.50	5.64	165	25316	24282	23716	22682	22116	24000	22400	46	6950	500	16740	50	1	9206632	2164	28.59	7.61	12	0.48	822.00	3090.00	28400	20230518	-17.25	13660	20230125	72.04	28400	-17.25	20230518	13660	72.04	20230125	28400	-17.25	20230518	13660	72.04	20230125	1.87	N	239890	500	46 억	519150	N	N	0	N	N
95	20231115	111029	57	100.00	KOSDAQ	화학	N	N	N	N	N	23300	50	2	0.22	922348250	39609	32.71	23700	23750	22750	30200	16300	23250	23286.42	5.64	255	25316	24282	23716	22682	22116	24000	22400	46	6950	500	16740	50	1	9206632	2145	28.35	7.54	12	0.43	822.00	3090.00	28400	20230518	-17.96	13660	20230125	70.57	28400	-17.96	20230518	13660	70.57	20230125	28400	-17.96	20230518	13660	70.57	20230125	1.87	N	239890	500	46 억	519150	N	N	0	N	N
96	20231115	101021	57	100.00	KOSDAQ	화학	N	N	N	N	N	23350	100	2	0.43	780409150	33520	27.68	23700	23750	22750	30200	16300	23250	23281.99	5.64	442	25316	24282	23716	22682	22116	24000	22400	46	6950	500	16740	50	1	9206632	2150	28.41	7.56	12	0.36	822.00	3090.00	28400	20230518	-17.78	13660	20230125	70.94	28400	-17.78	20230518	13660	70.94	20230125	28400	-17.78	20230518	13660	70.94	20230125	1.87	N	239890	500	46 억	519150	N	N	0	N	N
97	20231115	091011	57	100.00	KOSDAQ	화학	N	N	N	N	N	23600	350	2	1.51	204490550	8665	7.16	23700	23750	23350	30200	16300	23250	23603.77	5.64	362	25316	24282	23716	22682	22116	24000	22400	46	6950	500	16740	50	1	9206632	2173	28.71	7.64	12	0.09	822.00	3090.00	28400	20230518	-16.90	13660	20230125	72.77	28400	-16.90	20230518	13660	72.77	20230125	28400	-16.90	20230518	13660	72.77	20230125	1.87	N	239890	500	46 억	519150	N	N	0	N	N
98	20231114	160957	57	100.00	KOSDAQ	화학	N	N	N	N	N	23250	-1200	5	-4.91	2836933600	120483	125.13	24750	24750	23150	31750	17150	24450	23546.70	5.59	4356	25183	24816	24483	24116	23783	24650	23950	46	7300	500	17600	50	1	9206632	2141	28.28	7.52	12	1.31	822.00	3090.00	28400	20230518	-18.13	13660	20230125	70.20	28400	-18.13	20230518	13660	70.20	20230125	28400	-18.13	20230518	13660	70.20	20230125	1.83	N	239890	500	46 억	515002	N	N	0	N	N
99	20231114	151002	57	100.00	KOSDAQ	화학	N	N	N	N	N	23500	-950	5	-3.89	2699096550	114584	119.00	24750	24750	23150	31750	17150	24450	23555.61	5.59	6298	25183	24816	24483	24116	23783	24650	23950	46	7300	500	17600	50	1	9206632	2164	28.59	7.61	12	1.24	822.00	3090.00	28400	20230518	-17.25	13660	20230125	72.04	28400	-17.25	20230518	13660	72.04	20230125	28400	-17.25	20230518	13660	72.04	20230125	1.83	N	239890	500	46 억	515002	N	N	0	N	N
100	20231114	141000	57	100.00	KOSDAQ	화학	N	N	N	N	N	23350	-1100	5	-4.50	2344213150	99362	103.19	24750	24750	23150	31750	17150	24450	23592.65	5.59	7919	25183	24816	24483	24116	23783	24650	23950	46	7300	500	17600	50	1	9206632	2150	28.41	7.56	12	1.08	822.00	3090.00	28400	20230518	-17.78	13660	20230125	70.94	28400	-17.78	20230518	13660	70.94	20230125	28400	-17.78	20230518	13660	70.94	20230125	1.83	N	239890	500	46 억	515002	N	N	0	N	N
101	20231114	131000	57	100.00	KOSDAQ	화학	N	N	N	N	N	23450	-1000	5	-4.09	2131502600	90269	93.75	24750	24750	23150	31750	17150	24450	23612.79	5.59	9416	25183	24816	24483	24116	23783	24650	23950	46	7300	500	17600	50	1	9206632	2159	28.53	7.59	12	0.98	822.00	3090.00	28400	20230518	-17.43	13660	20230125	71.67	28400	-17.43	20230518	13660	71.67	20230125	28400	-17.43	20230518	13660	71.67	20230125	1.83	N	239890	500	46 억	515002	N	N	0	N	N
102	20231114	121003	57	100.00	KOSDAQ	화학	N	N	N	N	N	23300	-1150	5	-4.70	1927873150	81531	84.67	24750	24750	23150	31750	17150	24450	23645.89	5.59	9116	25183	24816	24483	24116	23783	24650	23950	46	7300	500	17600	50	1	9206632	2145	28.35	7.54	12	0.89	822.00	3090.00	28400	20230518	-17.96	13660	20230125	70.57	28400	-17.96	20230518	13660	70.57	20230125	28400	-17.96	20230518	13660	70.57	20230125	1.83	N	239890	500	46 억	515002	N	N	0	N	N
103	20231114	111014	57	100.00	KOSDAQ	화학	N	N	N	N	N	23450	-1000	5	-4.09	1445177950	60883	63.23	24750	24750	23150	31750	17150	24450	23736.97	5.59	9083	25183	24816	24483	24116	23783	24650	23950	46	7300	500	17600	50	1	9206632	2159	28.53	7.59	12	0.66	822.00	3090.00	28400	20230518	-17.43	13660	20230125	71.67	28400	-17.43	20230518	13660	71.67	20230125	28400	-17.43	20230518	13660	71.67	20230125	1.83	N	239890	500	46 억	515002	N	N	0	N	N
104	20231114	101002	57	100.00	KOSDAQ	화학	N	N	N	N	N	23800	-650	5	-2.66	620191550	25761	26.75	24750	24750	23750	31750	17150	24450	24074.82	5.59	306	25183	24816	24483	24116	23783	24650	23950	46	7300	500	17600	50	1	9206632	2191	28.95	7.70	12	0.28	822.00	3090.00	28400	20230518	-16.20	13660	20230125	74.23	28400	-16.20	20230518	13660	74.23	20230125	28400	-16.20	20230518	13660	74.23	20230125	1.83	N	239890	500	46 억	515002	N	N	0	N	N
105	20231114	090953	57	100.00	KOSDAQ	화학	N	N	N	N	N	24500	50	2	0.20	55704200	2269	2.36	24750	24750	24450	31750	17150	24450	24550.11	5.59	-853	25183	24816	24483	24116	23783	24650	23950	46	7300	500	17600	50	1	9206632	2256	29.81	7.93	12	0.02	822.00	3090.00	28400	20230518	-13.73	13660	20230125	79.36	28400	-13.73	20230518	13660	79.36	20230125	28400	-13.73	20230518	13660	79.36	20230125	1.83	N	239890	500	46 억	515002	N	N	0	N	N
106	20231113	160944	57	100.00	KOSDAQ	화학	N	N	N	N	N	24450	150	2	0.62	2357746100	95863	72.71	24600	24850	24150	31550	17050	24300	24595.41	5.69	-11080	25500	24900	24100	23500	22700	25200	23800	46	7250	500	17490	50	1	9206632	2251	29.74	7.91	12	1.04	822.00	3090.00	28400	20230518	-13.91	13660	20230125	78.99	28400	-13.91	20230518	13660	78.99	20230125	28400	-13.91	20230518	13660	78.99	20230125	1.71	N	239890	500	46 억	523609	N	N	0	N	N
107	20231113	150940	57	100.00	KOSDAQ	화학	N	N	N	N	N	24650	350	2	1.44	2238220800	90982	69.01	24600	24850	24150	31550	17050	24300	24601.11	5.69	-10438	25500	24900	24100	23500	22700	25200	23800	46	7250	500	17490	50	1	9206632	2269	29.99	7.98	12	0.99	822.00	3090.00	28400	20230518	-13.20	13660	20230125	80.45	28400	-13.20	20230518	13660	80.45	20230125	28400	-13.20	20230518	13660	80.45	20230125	1.71	N	239890	500	46 억	523609	N	N	0	N	N
108	20231113	140941	57	100.00	KOSDAQ	화학	N	N	N	N	N	24650	350	2	1.44	1844613650	75041	56.92	24600	24850	24150	31550	17050	24300	24581.88	5.69	-7737	25500	24900	24100	23500	22700	25200	23800	46	7250	500	17490	50	1	9206632	2269	29.99	7.98	12	0.82	822.00	3090.00	28400	20230518	-13.20	13660	20230125	80.45	28400	-13.20	20230518	13660	80.45	20230125	28400	-13.20	20230518	13660	80.45	20230125	1.71	N	239890	500	46 억	523609	N	N	0	N	N
109	20231113	130939	57	100.00	KOSDAQ	화학	N	N	N	N	N	24550	250	2	1.03	1596226950	64963	49.27	24600	24850	24150	31550	17050	24300	24571.85	5.69	-6124	25500	24900	24100	23500	22700	25200	23800	46	7250	500	17490	50	1	9206632	2260	29.87	7.94	12	0.71	822.00	3090.00	28400	20230518	-13.56	13660	20230125	79.72	28400	-13.56	20230518	13660	79.72	20230125	28400	-13.56	20230518	13660	79.72	20230125	1.71	N	239890	500	46 억	523609	N	N	0	N	N
110	20231113	120941	57	100.00	KOSDAQ	화학	N	N	N	N	N	24650	350	2	1.44	1306243300	53181	40.34	24600	24850	24150	31550	17050	24300	24562.84	5.69	-4578	25500	24900	24100	23500	22700	25200	23800	46	7250	500	17490	50	1	9206632	2269	29.99	7.98	12	0.58	822.00	3090.00	28400	20230518	-13.20	13660	20230125	80.45	28400	-13.20	20230518	13660	80.45	20230125	28400	-13.20	20230518	13660	80.45	20230125	1.71	N	239890	500	46 억	523609	N	N	0	N	N
111	20231113	110938	57	100.00	KOSDAQ	화학	N	N	N	N	N	24600	300	2	1.23	1003053350	40904	31.02	24600	24850	24150	31550	17050	24300	24522.81	5.69	-1640	25500	24900	24100	23500	22700	25200	23800	46	7250	500	17490	50	1	9206632	2265	29.93	7.96	12	0.44	822.00	3090.00	28400	20230518	-13.38	13660	20230125	80.09	28400	-13.38	20230518	13660	80.09	20230125	28400	-13.38	20230518	13660	80.09	20230125	1.71	N	239890	500	46 억	523609	N	N	0	N	N
112	20231113	100935	57	100.00	KOSDAQ	화학	N	N	N	N	N	24450	150	2	0.62	634618300	25939	19.67	24600	24850	24150	31550	17050	24300	24466.60	5.69	-1593	25500	24900	24100	23500	22700	25200	23800	46	7250	500	17490	50	1	9206632	2251	29.74	7.91	12	0.28	822.00	3090.00	28400	20230518	-13.91	13660	20230125	78.99	28400	-13.91	20230518	13660	78.99	20230125	28400	-13.91	20230518	13660	78.99	20230125	1.71	N	239890	500	46 억	523609	N	N	0	N	N
113	20231113	090943	57	100.00	KOSDAQ	화학	N	N	N	N	N	24700	400	2	1.65	95811100	3912	2.97	24600	24850	24300	31550	17050	24300	24497.91	5.69	-200	25500	24900	24100	23500	22700	25200	23800	46	7250	500	17490	50	1	9206632	2274	30.05	7.99	12	0.04	822.00	3090.00	28400	20230518	-13.03	13660	20230125	80.82	28400	-13.03	20230518	13660	80.82	20230125	28400	-13.03	20230518	13660	80.82	20230125	1.71	N	239890	500	46 억	523609	N	N	0	N	N
114	20231110	160955	57	100.00	KOSDAQ	화학	N	N	N	N	N	24300	600	2	2.53	3194673300	131630	124.00	23400	24700	23300	30800	16600	23700	24270.10	5.48	-4049	25066	24382	23916	23232	22766	24150	23000	46	7100	500	17060	50	1	9206632	2237	29.56	7.86	12	1.43	822.00	3090.00	28400	20230518	-14.44	13660	20230125	77.89	28400	-14.44	20230518	13660	77.89	20230125	28400	-14.44	20230518	13660	77.89	20230125	1.76	N	239890	500	46 억	504335	N	N	0	N	N
115	20231110	150958	57	100.00	KOSDAQ	화학	N	N	N	N	N	24150	450	2	1.90	3101544400	127796	120.39	23400	24700	23300	30800	16600	23700	24269.50	5.48	-3864	25066	24382	23916	23232	22766	24150	23000	46	7100	500	17060	50	1	9206632	2223	29.38	7.82	12	1.39	822.00	3090.00	28400	20230518	-14.96	13660	20230125	76.79	28400	-14.96	20230518	13660	76.79	20230125	28400	-14.96	20230518	13660	76.79	20230125	1.76	N	239890	500	46 억	504335	N	N	0	N	N
116	20231110	140946	57	100.00	KOSDAQ	화학	N	N	N	N	N	24350	650	2	2.74	2097056500	86841	81.81	23400	24650	23300	30800	16600	23700	24148.23	5.48	-8159	25066	24382	23916	23232	22766	24150	23000	46	7100	500	17060	50	1	9206632	2242	29.62	7.88	12	0.94	822.00	3090.00	28400	20230518	-14.26	13660	20230125	78.26	28400	-14.26	20230518	13660	78.26	20230125	28400	-14.26	20230518	13660	78.26	20230125	1.76	N	239890	500	46 억	504335	N	N	0	N	N
117	20231110	130947	57	100.00	KOSDAQ	화학	N	N	N	N	N	23850	150	2	0.63	1835925500	75971	71.57	23400	24650	23300	30800	16600	23700	24166.14	5.48	-11791	25066	24382	23916	23232	22766	24150	23000	46	7100	500	17060	50	1	9206632	2196	29.01	7.72	12	0.83	822.00	3090.00	28400	20230518	-16.02	13660	20230125	74.60	28400	-16.02	20230518	13660	74.60	20230125	28400	-16.02	20230518	13660	74.60	20230125	1.76	N	239890	500	46 억	504335	N	N	0	N	N
118	20231110	120953	57	100.00	KOSDAQ	화학	N	N	N	N	N	24000	300	2	1.27	1611444350	66523	62.67	23400	24650	23300	30800	16600	23700	24223.87	5.48	-11145	25066	24382	23916	23232	22766	24150	23000	46	7100	500	17060	50	1	9206632	2210	29.20	7.77	12	0.72	822.00	3090.00	28400	20230518	-15.49	13660	20230125	75.70	28400	-15.49	20230518	13660	75.70	20230125	28400	-15.49	20230518	13660	75.70	20230125	1.76	N	239890	500	46 억	504335	N	N	0	N	N
119	20231110	110936	57	100.00	KOSDAQ	화학	N	N	N	N	N	24350	650	2	2.74	1345481100	55595	52.37	23400	24650	23300	30800	16600	23700	24201.48	5.48	-8114	25066	24382	23916	23232	22766	24150	23000	46	7100	500	17060	50	1	9206632	2242	29.62	7.88	12	0.60	822.00	3090.00	28400	20230518	-14.26	13660	20230125	78.26	28400	-14.26	20230518	13660	78.26	20230125	28400	-14.26	20230518	13660	78.26	20230125	1.76	N	239890	500	46 억	504335	N	N	0	N	N
120	20231110	100946	57	100.00	KOSDAQ	화학	N	N	N	N	N	24250	550	2	2.32	985816500	40912	38.54	23400	24600	23300	30800	16600	23700	24096.02	5.48	-4719	25066	24382	23916	23232	22766	24150	23000	46	7100	500	17060	50	1	9206632	2233	29.50	7.85	12	0.44	822.00	3090.00	28400	20230518	-14.61	13660	20230125	77.53	28400	-14.61	20230518	13660	77.53	20230125	28400	-14.61	20230518	13660	77.53	20230125	1.76	N	239890	500	46 억	504335	N	N	0	N	N
121	20231110	090930	57	100.00	KOSDAQ	화학	N	N	N	N	N	23800	100	2	0.42	175294700	7427	7.00	23400	23900	23300	30800	16600	23700	23602.36	5.48	1515	25066	24382	23916	23232	22766	24150	23000	46	7100	500	17060	50	1	9206632	2191	28.95	7.70	12	0.08	822.00	3090.00	28400	20230518	-16.20	13660	20230125	74.23	28400	-16.20	20230518	13660	74.23	20230125	28400	-16.20	20230518	13660	74.23	20230125	1.76	N	239890	500	46 억	504335	N	N	0	N	N
122	20231109	160924	57	100.00	KOSDAQ	화학	N	N	N	N	N	23700	-950	5	-3.85	2538926000	106110	31.80	24400	24600	23450	32000	17300	24650	23927.43	5.54	-6333	26583	25616	24433	23466	22283	26100	23950	46	7350	500	17740	50	1	9206632	2182	28.83	7.67	12	1.15	822.00	3090.00	28400	20230518	-16.55	13550	20221107	74.91	28400	-16.55	20230518	13660	73.50	20230125	28400	-16.55	20230518	13660	73.50	20230125	1.64	N	239890	500	46 억	509627	N	N	1	N	N
123	20231109	150923	57	100.00	KOSDAQ	화학	N	N	N	N	N	23600	-1050	5	-4.26	2417325650	100969	30.26	24400	24600	23450	32000	17300	24650	23941.24	5.54	-6055	26583	25616	24433	23466	22283	26100	23950	46	7350	500	17740	50	1	9206632	2173	28.71	7.64	12	1.10	822.00	3090.00	28400	20230518	-16.90	13550	20221107	74.17	28400	-16.90	20230518	13660	72.77	20230125	28400	-16.90	20230518	13660	72.77	20230125	1.64	N	239890	500	46 억	509627	N	N	1	N	N
124	20231109	140920	57	100.00	KOSDAQ	화학	N	N	N	N	N	23700	-950	5	-3.85	2061044500	85954	25.76	24400	24600	23450	32000	17300	24650	23978.44	5.54	-5900	26583	25616	24433	23466	22283	26100	23950	46	7350	500	17740	50	1	9206632	2182	28.83	7.67	12	0.93	822.00	3090.00	28400	20230518	-16.55	13550	20221107	74.91	28400	-16.55	20230518	13660	73.50	20230125	28400	-16.55	20230518	13660	73.50	20230125	1.64	N	239890	500	46 억	509627	N	N	1	N	N
125	20231109	130923	57	100.00	KOSDAQ	화학	N	N	N	N	N	23900	-750	5	-3.04	1475680650	61279	18.36	24400	24600	23850	32000	17300	24650	24081.32	5.54	-5563	26583	25616	24433	23466	22283	26100	23950	46	7350	500	17740	50	1	9206632	2200	29.08	7.73	12	0.67	822.00	3090.00	28400	20230518	-15.85	13550	20221107	76.38	28400	-15.85	20230518	13660	74.96	20230125	28400	-15.85	20230518	13660	74.96	20230125	1.64	N	239890	500	46 억	509627	N	N	1	N	N
126	20231109	120927	57	100.00	KOSDAQ	화학	N	N	N	N	N	23950	-700	5	-2.84	1256426200	52135	15.62	24400	24600	23850	32000	17300	24650	24099.44	5.54	-4119	26583	25616	24433	23466	22283	26100	23950	46	7350	500	17740	50	1	9206632	2205	29.14	7.75	12	0.57	822.00	3090.00	28400	20230518	-15.67	13550	20221107	76.75	28400	-15.67	20230518	13660	75.33	20230125	28400	-15.67	20230518	13660	75.33	20230125	1.64	N	239890	500	46 억	509627	N	N	1	N	N
127	20231109	110923	57	100.00	KOSDAQ	화학	N	N	N	N	N	24000	-650	5	-2.64	1041696450	43174	12.94	24400	24600	23850	32000	17300	24650	24127.83	5.54	-1438	26583	25616	24433	23466	22283	26100	23950	46	7350	500	17740	50	1	9206632	2210	29.20	7.77	12	0.47	822.00	3090.00	28400	20230518	-15.49	13550	20221107	77.12	28400	-15.49	20230518	13660	75.70	20230125	28400	-15.49	20230518	13660	75.70	20230125	1.64	N	239890	500	46 억	509627	N	N	1	N	N
128	20231109	100918	57	100.00	KOSDAQ	화학	N	N	N	N	N	24000	-650	5	-2.64	821166900	33987	10.18	24400	24600	23850	32000	17300	24650	24161.16	5.54	732	26583	25616	24433	23466	22283	26100	23950	46	7350	500	17740	50	1	9206632	2210	29.20	7.77	12	0.37	822.00	3090.00	28400	20230518	-15.49	13550	20221107	77.12	28400	-15.49	20230518	13660	75.70	20230125	28400	-15.49	20230518	13660	75.70	20230125	1.64	N	239890	500	46 억	509627	N	N	1	N	N
129	20231109	090925	57	100.00	KOSDAQ	화학	N	N	N	N	N	24500	-150	5	-0.61	189759500	7812	2.34	24400	24550	24100	32000	17300	24650	24290.63	5.54	-928	26583	25616	24433	23466	22283	26100	23950	46	7350	500	17740	50	1	9206632	2256	29.81	7.93	12	0.08	822.00	3090.00	28400	20230518	-13.73	13550	20221107	80.81	28400	-13.73	20230518	13660	79.36	20230125	28400	-13.73	20230518	13660	79.36	20230125	1.64	N	239890	500	46 억	509627	N	N	1	N	N
130	20231108	160916	57	100.00	KOSDAQ	화학	N	N	N	N	N	24650	1700	2	7.41	8205850350	333402	339.90	23500	25400	23250	29800	16100	22950	24612.43	5.44	5479	23783	23366	22733	22316	21683	23575	22525	46	6850	500	16520	50	1	9206632	2269	29.99	7.98	12	3.62	822.00	3090.00	28400	20230518	-13.20	13550	20221107	81.92	28400	-13.20	20230518	13660	80.45	20230125	28400	-13.20	20230518	13660	80.45	20230125	1.51	N	239890	500	46 억	500874	N	N	1	N	N
131	20231108	150922	57	100.00	KOSDAQ	화학	N	N	N	N	N	24450	1500	2	6.54	8076157250	328132	334.53	23500	25400	23250	29800	16100	22950	24612.53	5.44	5970	23783	23366	22733	22316	21683	23575	22525	46	6850	500	16520	50	1	9206632	2251	29.74	7.91	12	3.56	822.00	3090.00	28400	20230518	-13.91	13550	20221107	80.44	28400	-13.91	20230518	13660	78.99	20230125	28400	-13.91	20230518	13660	78.99	20230125	1.51	N	239890	500	46 억	500874	N	N	1	N	N
132	20231108	140915	57	100.00	KOSDAQ	화학	N	N	N	N	N	24700	1750	2	7.63	7385584000	300085	305.93	23500	25400	23250	29800	16100	22950	24611.64	5.44	7731	23783	23366	22733	22316	21683	23575	22525	46	6850	500	16520	50	1	9206632	2274	30.05	7.99	12	3.26	822.00	3090.00	28400	20230518	-13.03	13550	20221107	82.29	28400	-13.03	20230518	13660	80.82	20230125	28400	-13.03	20230518	13660	80.82	20230125	1.51	N	239890	500	46 억	500874	N	N	1	N	N
133	20231108	130913	57	100.00	KOSDAQ	화학	N	N	N	N	N	24500	1550	2	6.75	6946778850	282155	287.65	23500	25400	23250	29800	16100	22950	24620.44	5.44	6487	23783	23366	22733	22316	21683	23575	22525	46	6850	500	16520	50	1	9206632	2256	29.81	7.93	12	3.06	822.00	3090.00	28400	20230518	-13.73	13550	20221107	80.81	28400	-13.73	20230518	13660	79.36	20230125	28400	-13.73	20230518	13660	79.36	20230125	1.51	N	239890	500	46 억	500874	N	N	1	N	N
134	20231108	120909	57	100.00	KOSDAQ	화학	N	N	N	N	N	24450	1500	2	6.54	6506935750	264259	269.41	23500	25400	23250	29800	16100	22950	24623.33	5.44	10648	23783	23366	22733	22316	21683	23575	22525	46	6850	500	16520	50	1	9206632	2251	29.74	7.91	12	2.87	822.00	3090.00	28400	20230518	-13.91	13550	20221107	80.44	28400	-13.91	20230518	13660	78.99	20230125	28400	-13.91	20230518	13660	78.99	20230125	1.51	N	239890	500	46 억	500874	N	N	1	N	N
135	20231108	110917	57	100.00	KOSDAQ	화학	N	N	N	N	N	24650	1700	2	7.41	6027265000	244722	249.49	23500	25400	23250	29800	16100	22950	24629.03	5.44	14633	23783	23366	22733	22316	21683	23575	22525	46	6850	500	16520	50	1	9206632	2269	29.99	7.98	12	2.66	822.00	3090.00	28400	20230518	-13.20	13550	20221107	81.92	28400	-13.20	20230518	13660	80.45	20230125	28400	-13.20	20230518	13660	80.45	20230125	1.51	N	239890	500	46 억	500874	N	N	1	N	N
136	20231108	100916	57	100.00	KOSDAQ	화학	N	N	N	N	N	25100	2150	2	9.37	4344660550	177544	181.00	23500	25200	23250	29800	16100	22950	24470.89	5.44	18495	23783	23366	22733	22316	21683	23575	22525	46	6850	500	16520	50	1	9206632	2311	30.54	8.12	12	1.93	822.00	3090.00	28400	20230518	-11.62	13550	20221107	85.24	28400	-11.62	20230518	13660	83.75	20230125	28400	-11.62	20230518	13660	83.75	20230125	1.51	N	239890	500	46 억	500874	N	N	1	N	N
137	20231108	090912	57	100.00	KOSDAQ	화학	N	N	N	N	N	24150	1200	2	5.23	1089221550	45948	46.84	23500	24200	23250	29800	16100	22950	23705.53	5.44	-2001	23783	23366	22733	22316	21683	23575	22525	46	6850	500	16520	50	1	9206632	2223	29.38	7.82	12	0.50	822.00	3090.00	28400	20230518	-14.96	13550	20221107	78.23	28400	-14.96	20230518	13660	76.79	20230125	28400	-14.96	20230518	13660	76.79	20230125	1.51	N	239890	500	46 억	500874	N	N	1	N	N
138	20231107	160915	57	100.00	KOSDAQ	화학	N	N	N	N	N	22950	550	2	2.46	2198627750	96883	103.38	22250	23150	22100	29100	15700	22400	22693.57	5.35	7232	23100	22750	22300	21950	21500	22925	22125	46	6700	500	16120	50	1	9206632	2113	27.92	7.43	12	1.05	822.00	3090.00	28400	20230518	-19.19	13550	20221107	69.37	28400	-19.19	20230518	13660	68.01	20230125	28400	-19.19	20230518	13550	69.37	20221107	1.61	N	239890	500	46 억	492685	N	N	1	N	N
139	20231107	150917	57	100.00	KOSDAQ	화학	N	N	N	N	N	22600	200	2	0.89	1998359350	88118	94.03	22250	23150	22100	29100	15700	22400	22678.22	5.35	7439	23100	22750	22300	21950	21500	22925	22125	46	6700	500	16120	50	1	9206632	2081	27.49	7.31	12	0.96	822.00	3090.00	28400	20230518	-20.42	13550	20221107	66.79	28400	-20.42	20230518	13660	65.45	20230125	28400	-20.42	20230518	13550	66.79	20221107	1.61	N	239890	500	46 억	492685	N	N	2	N	N
140	20231107	140919	57	100.00	KOSDAQ	화학	N	N	N	N	N	22750	350	2	1.56	1699583900	74912	79.94	22250	23150	22100	29100	15700	22400	22687.74	5.35	7428	23100	22750	22300	21950	21500	22925	22125	46	6700	500	16120	50	1	9206632	2095	27.68	7.36	12	0.81	822.00	3090.00	28400	20230518	-19.89	13550	20221107	67.90	28400	-19.89	20230518	13660	66.54	20230125	28400	-19.89	20230518	13550	67.90	20221107	1.61	N	239890	500	46 억	492685	N	N	2	N	N
141	20231107	130918	57	100.00	KOSDAQ	화학	N	N	N	N	N	22750	350	2	1.56	1565047200	69002	73.63	22250	23150	22100	29100	15700	22400	22681.19	5.35	9049	23100	22750	22300	21950	21500	22925	22125	46	6700	500	16120	50	1	9206632	2095	27.68	7.36	12	0.75	822.00	3090.00	28400	20230518	-19.89	13550	20221107	67.90	28400	-19.89	20230518	13660	66.54	20230125	28400	-19.89	20230518	13550	67.90	20221107	1.61	N	239890	500	46 억	492685	N	N	2	N	N
142	20231107	120914	57	100.00	KOSDAQ	화학	N	N	N	N	N	22550	150	2	0.67	1420078800	62582	66.78	22250	23150	22100	29100	15700	22400	22691.49	5.35	9640	23100	22750	22300	21950	21500	22925	22125	46	6700	500	16120	50	1	9206632	2076	27.43	7.30	12	0.68	822.00	3090.00	28400	20230518	-20.60	13550	20221107	66.42	28400	-20.60	20230518	13660	65.08	20230125	28400	-20.60	20230518	13550	66.42	20221107	1.61	N	239890	500	46 억	492685	N	N	2	N	N
143	20231107	110913	57	100.00	KOSDAQ	화학	N	N	N	N	N	23000	600	2	2.68	1211277500	53375	56.95	22250	23150	22100	29100	15700	22400	22693.72	5.35	12394	23100	22750	22300	21950	21500	22925	22125	46	6700	500	16120	50	1	9206632	2118	27.98	7.44	12	0.58	822.00	3090.00	28400	20230518	-19.01	13550	20221107	69.74	28400	-19.01	20230518	13660	68.37	20230125	28400	-19.01	20230518	13550	69.74	20221107	1.61	N	239890	500	46 억	492685	N	N	2	N	N
144	20231107	100925	57	100.00	KOSDAQ	화학	N	N	N	N	N	22650	250	2	1.12	786318850	34800	37.13	22250	23000	22100	29100	15700	22400	22595.37	5.35	8086	23100	22750	22300	21950	21500	22925	22125	46	6700	500	16120	50	1	9206632	2085	27.55	7.33	12	0.38	822.00	3090.00	28400	20230518	-20.25	13550	20221107	67.16	28400	-20.25	20230518	13660	65.81	20230125	28400	-20.25	20230518	13550	67.16	20221107	1.61	N	239890	500	46 억	492685	N	N	2	N	N
145	20231107	090901	57	100.00	KOSDAQ	화학	N	N	N	N	N	22600	200	2	0.89	237614500	10659	11.37	22250	22650	22100	29100	15700	22400	22292.38	5.35	5404	23100	22750	22300	21950	21500	22925	22125	46	6700	500	16120	50	1	9206632	2081	27.49	7.31	12	0.12	822.00	3090.00	28400	20230518	-20.42	13550	20221107	66.79	28400	-20.42	20230518	13660	65.45	20230125	28400	-20.42	20230518	13550	66.79	20221107	1.61	N	239890	500	46 억	492685	N	N	2	N	N
146	20231106	160854	57	100.00	KOSDAQ	화학	N	N	N	N	N	22400	500	2	2.28	2083226200	93456	104.74	22050	22650	21850	28450	15350	21900	22290.87	5.38	-3828	23233	22566	21933	21266	20633	22250	20950	46	6550	500	15760	50	1	9206632	2062	27.25	7.25	12	1.02	822.00	3090.00	28400	20230518	-21.13	13550	20221107	65.31	28400	-21.13	20230518	13660	63.98	20230125	28400	-21.13	20230518	13550	65.31	20221107	1.58	N	239890	500	46 억	495021	N	N	2	N	N
147	20231106	150859	57	100.00	KOSDAQ	화학	N	N	N	N	N	22550	650	2	2.97	1943533550	87258	97.79	22050	22550	21850	28450	15350	21900	22273.41	5.38	-4167	23233	22566	21933	21266	20633	22250	20950	46	6550	500	15760	50	1	9206632	2076	27.43	7.30	12	0.95	822.00	3090.00	28400	20230518	-20.60	13550	20221107	66.42	28400	-20.60	20230518	13660	65.08	20230125	28400	-20.60	20230518	13550	66.42	20221107	1.58	N	239890	500	46 억	495021	N	N	2	N	N
148	20231106	140855	57	100.00	KOSDAQ	화학	N	N	N	N	N	22400	500	2	2.28	1545999100	69477	77.86	22050	22550	21850	28450	15350	21900	22251.96	5.38	-356	23233	22566	21933	21266	20633	22250	20950	46	6550	500	15760	50	1	9206632	2062	27.25	7.25	12	0.75	822.00	3090.00	28400	20230518	-21.13	13550	20221107	65.31	28400	-21.13	20230518	13660	63.98	20230125	28400	-21.13	20230518	13550	65.31	20221107	1.58	N	239890	500	46 억	495021	N	N	2	N	N
149	20231106	130903	57	100.00	KOSDAQ	화학	N	N	N	N	N	22350	450	2	2.05	1321167600	59434	66.61	22050	22550	21850	28450	15350	21900	22229.16	5.38	2370	23233	22566	21933	21266	20633	22250	20950	46	6550	500	15760	50	1	9206632	2058	27.19	7.23	12	0.65	822.00	3090.00	28400	20230518	-21.30	13550	20221107	64.94	28400	-21.30	20230518	13660	63.62	20230125	28400	-21.30	20230518	13550	64.94	20221107	1.58	N	239890	500	46 억	495021	N	N	2	N	N
150	20231106	120900	57	100.00	KOSDAQ	화학	N	N	N	N	N	22250	350	2	1.60	879290400	39748	44.55	22050	22350	21850	28450	15350	21900	22121.63	5.38	3050	23233	22566	21933	21266	20633	22250	20950	46	6550	500	15760	50	1	9206632	2048	27.07	7.20	12	0.43	822.00	3090.00	28400	20230518	-21.65	13550	20221107	64.21	28400	-21.65	20230518	13660	62.88	20230125	28400	-21.65	20230518	13550	64.21	20221107	1.58	N	239890	500	46 억	495021	N	N	2	N	N
151	20231106	110858	57	100.00	KOSDAQ	화학	N	N	N	N	N	22200	300	2	1.37	720179550	32596	36.53	22050	22300	21850	28450	15350	21900	22094.11	5.38	3141	23233	22566	21933	21266	20633	22250	20950	46	6550	500	15760	50	1	9206632	2044	27.01	7.18	12	0.35	822.00	3090.00	28400	20230518	-21.83	13550	20221107	63.84	28400	-21.83	20230518	13660	62.52	20230125	28400	-21.83	20230518	13550	63.84	20221107	1.58	N	239890	500	46 억	495021	N	N	2	N	N
152	20231106	100833	57	100.00	KOSDAQ	화학	N	N	N	N	N	22000	100	2	0.46	363791450	16496	18.49	22050	22250	21850	28450	15350	21900	22053.31	5.38	-669	23233	22566	21933	21266	20633	22250	20950	46	6550	500	15760	50	1	9206632	2025	26.76	7.12	12	0.18	822.00	3090.00	28400	20230518	-22.54	13550	20221107	62.36	28400	-22.54	20230518	13660	61.05	20230125	28400	-22.54	20230518	13550	62.36	20221107	1.58	N	239890	500	46 억	495021	N	N	2	N	N
153	20231106	090858	57	100.00	KOSDAQ	화학	N	N	N	N	N	21850	-50	5	-0.23	105589000	4802	5.38	22050	22150	21850	28450	15350	21900	21988.55	5.38	-1800	23233	22566	21933	21266	20633	22250	20950	46	6550	500	15760	50	1	9206632	2012	26.58	7.07	12	0.05	822.00	3090.00	28400	20230518	-23.06	13550	20221107	61.25	28400	-23.06	20230518	13660	59.96	20230125	28400	-23.06	20230518	13550	61.25	20221107	1.58	N	239890	500	46 억	495021	N	N	2	N	N
154	20231103	160848	57	100.00	KOSDAQ	화학	N	N	N	N	N	21900	-700	5	-3.10	1946440600	88982	100.70	22600	22600	21300	29350	15850	22600	21874.19	5.40	-2500	23333	22966	22433	22066	21533	22700	21800	46	6750	500	16270	50	1	9206632	2016	26.64	7.09	12	0.97	822.00	3090.00	28400	20230518	-22.89	13550	20221107	61.62	28400	-22.89	20230518	13660	60.32	20230125	28400	-22.89	20230518	13550	61.62	20221107	1.57	N	239890	500	46 억	497424	N	N	2	N	N
155	20231103	150843	57	100.00	KOSDAQ	화학	N	N	N	N	N	21900	-700	5	-3.10	1884268750	86143	97.49	22600	22600	21300	29350	15850	22600	21873.39	5.40	-2293	23333	22966	22433	22066	21533	22700	21800	46	6750	500	16270	50	1	9206632	2016	26.64	7.09	12	0.94	822.00	3090.00	28400	20230518	-22.89	13550	20221107	61.62	28400	-22.89	20230518	13660	60.32	20230125	28400	-22.89	20230518	13550	61.62	20221107	1.57	N	239890	500	46 억	497424	N	N	3	N	N
156	20231103	140843	57	100.00	KOSDAQ	화학	N	N	N	N	N	21900	-700	5	-3.10	1699373550	77706	87.94	22600	22600	21300	29350	15850	22600	21868.89	5.40	-997	23333	22966	22433	22066	21533	22700	21800	46	6750	500	16270	50	1	9206632	2016	26.64	7.09	12	0.84	822.00	3090.00	28400	20230518	-22.89	13550	20221107	61.62	28400	-22.89	20230518	13660	60.32	20230125	28400	-22.89	20230518	13550	61.62	20221107	1.57	N	239890	500	46 억	497424	N	N	3	N	N
157	20231103	130844	57	100.00	KOSDAQ	화학	N	N	N	N	N	22000	-600	5	-2.65	1524906650	69756	78.94	22600	22600	21300	29350	15850	22600	21860.16	5.40	-86	23333	22966	22433	22066	21533	22700	21800	46	6750	500	16270	50	1	9206632	2025	26.76	7.12	12	0.76	822.00	3090.00	28400	20230518	-22.54	13550	20221107	62.36	28400	-22.54	20230518	13660	61.05	20230125	28400	-22.54	20230518	13550	62.36	20221107	1.57	N	239890	500	46 억	497424	N	N	3	N	N
158	20231103	120842	57	100.00	KOSDAQ	화학	N	N	N	N	N	22000	-600	5	-2.65	1300723300	59544	67.39	22600	22600	21300	29350	15850	22600	21844.23	5.40	-112	23333	22966	22433	22066	21533	22700	21800	46	6750	500	16270	50	1	9206632	2025	26.76	7.12	12	0.65	822.00	3090.00	28400	20230518	-22.54	13550	20221107	62.36	28400	-22.54	20230518	13660	61.05	20230125	28400	-22.54	20230518	13550	62.36	20221107	1.57	N	239890	500	46 억	497424	N	N	3	N	N
159	20231103	110851	57	100.00	KOSDAQ	화학	N	N	N	N	N	22000	-600	5	-2.65	1170382800	53626	60.69	22600	22600	21300	29350	15850	22600	21824.33	5.40	582	23333	22966	22433	22066	21533	22700	21800	46	6750	500	16270	50	1	9206632	2025	26.76	7.12	12	0.58	822.00	3090.00	28400	20230518	-22.54	13550	20221107	62.36	28400	-22.54	20230518	13660	61.05	20230125	28400	-22.54	20230518	13550	62.36	20221107	1.57	N	239890	500	46 억	497424	N	N	3	N	N
160	20231103	100832	57	100.00	KOSDAQ	화학	N	N	N	N	N	21900	-700	5	-3.10	968176350	44394	50.24	22600	22600	21300	29350	15850	22600	21808.01	5.40	1027	23333	22966	22433	22066	21533	22700	21800	46	6750	500	16270	50	1	9206632	2016	26.64	7.09	12	0.48	822.00	3090.00	28400	20230518	-22.89	13550	20221107	61.62	28400	-22.89	20230518	13660	60.32	20230125	28400	-22.89	20230518	13550	61.62	20221107	1.57	N	239890	500	46 억	497424	N	N	3	N	N
161	20231103	090838	57	100.00	KOSDAQ	화학	N	N	N	N	N	22400	-200	5	-0.88	73209750	3269	3.70	22600	22600	22250	29350	15850	22600	22392.61	5.40	247	23333	22966	22433	22066	21533	22700	21800	46	6750	500	16270	50	1	9206632	2062	27.25	7.25	12	0.04	822.00	3090.00	28400	20230518	-21.13	13550	20221107	65.31	28400	-21.13	20230518	13660	63.98	20230125	28400	-21.13	20230518	13550	65.31	20221107	1.57	N	239890	500	46 억	497424	N	N	3	N	N
162	20231102	160838	57	100.00	KOSDAQ	화학	N	N	N	N	N	22600	300	2	1.35	1981252750	88293	165.62	22800	22800	21900	28950	15650	22300	22439.43	5.47	-5253	23633	22966	22133	21466	20633	23300	21800	46	6650	500	16050	50	1	9206632	2081	27.49	7.31	12	0.96	822.00	3090.00	28400	20230518	-20.42	13550	20221107	66.79	28400	-20.42	20230518	13660	65.45	20230125	28400	-20.42	20230518	13550	66.79	20221107	1.60	N	239890	500	46 억	503972	N	N	3	N	N
163	20231102	150847	57	100.00	KOSDAQ	화학	N	N	N	N	N	22600	300	2	1.35	1910154000	85149	159.73	22800	22800	21900	28950	15650	22300	22433.08	5.47	-4912	23633	22966	22133	21466	20633	23300	21800	46	6650	500	16050	50	1	9206632	2081	27.49	7.31	12	0.92	822.00	3090.00	28400	20230518	-20.42	13550	20221107	66.79	28400	-20.42	20230518	13660	65.45	20230125	28400	-20.42	20230518	13550	66.79	20221107	1.60	N	239890	500	46 억	503972	N	N	5	N	N
164	20231102	140833	57	100.00	KOSDAQ	화학	N	N	N	N	N	22550	250	2	1.12	1474498750	65838	123.50	22800	22800	21900	28950	15650	22300	22395.86	5.47	-4808	23633	22966	22133	21466	20633	23300	21800	46	6650	500	16050	50	1	9206632	2076	27.43	7.30	12	0.72	822.00	3090.00	28400	20230518	-20.60	13550	20221107	66.42	28400	-20.60	20230518	13660	65.08	20230125	28400	-20.60	20230518	13550	66.42	20221107	1.60	N	239890	500	46 억	503972	N	N	5	N	N
165	20231102	130837	57	100.00	KOSDAQ	화학	N	N	N	N	N	22350	50	2	0.22	1185953700	53048	99.51	22800	22800	21900	28950	15650	22300	22356.24	5.47	-6020	23633	22966	22133	21466	20633	23300	21800	46	6650	500	16050	50	1	9206632	2058	27.19	7.23	12	0.58	822.00	3090.00	28400	20230518	-21.30	13550	20221107	64.94	28400	-21.30	20230518	13660	63.62	20230125	28400	-21.30	20230518	13550	64.94	20221107	1.60	N	239890	500	46 억	503972	N	N	5	N	N
166	20231102	120835	57	100.00	KOSDAQ	화학	N	N	N	N	N	22000	-300	5	-1.35	991560450	44300	83.10	22800	22800	21900	28950	15650	22300	22382.85	5.47	-6694	23633	22966	22133	21466	20633	23300	21800	46	6650	500	16050	50	1	9206632	2025	26.76	7.12	12	0.48	822.00	3090.00	28400	20230518	-22.54	13550	20221107	62.36	28400	-22.54	20230518	13660	61.05	20230125	28400	-22.54	20230518	13550	62.36	20221107	1.60	N	239890	500	46 억	503972	N	N	5	N	N
167	20231102	110833	57	100.00	KOSDAQ	화학	N	N	N	N	N	22000	-300	5	-1.35	798562750	35539	66.67	22800	22800	22000	28950	15650	22300	22470.04	5.47	-7062	23633	22966	22133	21466	20633	23300	21800	46	6650	500	16050	50	1	9206632	2025	26.76	7.12	12	0.39	822.00	3090.00	28400	20230518	-22.54	13550	20221107	62.36	28400	-22.54	20230518	13660	61.05	20230125	28400	-22.54	20230518	13550	62.36	20221107	1.60	N	239890	500	46 억	503972	N	N	5	N	N
168	20231102	100835	57	100.00	KOSDAQ	화학	N	N	N	N	N	22650	350	2	1.57	378013150	16710	31.35	22800	22800	22300	28950	15650	22300	22621.97	5.47	-706	23633	22966	22133	21466	20633	23300	21800	46	6650	500	16050	50	1	9206632	2085	27.55	7.33	12	0.18	822.00	3090.00	28400	20230518	-20.25	13550	20221107	67.16	28400	-20.25	20230518	13660	65.81	20230125	28400	-20.25	20230518	13550	67.16	20221107	1.60	N	239890	500	46 억	503972	N	N	5	N	N
169	20231102	090840	57	100.00	KOSDAQ	화학	N	N	N	N	N	22400	100	2	0.45	97365250	4295	8.06	22800	22800	22400	28950	15650	22300	22669.44	5.47	-2331	23633	22966	22133	21466	20633	23300	21800	46	6650	500	16050	50	1	9206632	2062	27.25	7.25	12	0.05	822.00	3090.00	28400	20230518	-21.13	13550	20221107	65.31	28400	-21.13	20230518	13660	63.98	20230125	28400	-21.13	20230518	13550	65.31	20221107	1.60	N	239890	500	46 억	503972	N	N	5	N	N
170	20231101	160831	57	100.00	KOSDAQ	화학	N	N	N	N	N	22300	750	2	3.48	1184145700	53259	150.49	21950	22800	21300	28000	15100	21550	22233.39	5.42	4805	22383	21966	21583	21166	20783	21775	20975	46	6450	500	15510	50	1	9206632	2053	27.13	7.22	12	0.58	822.00	3090.00	28400	20230518	-21.48	13150	20221028	69.58	28400	-21.48	20230518	13660	63.25	20230125	28400	-21.48	20230518	13550	64.58	20221107	1.63	N	239890	500	46 억	498844	N	N	5	N	N
171	20231101	150831	57	100.00	KOSDAQ	화학	N	N	N	N	N	22100	550	2	2.55	1152441950	51835	146.46	21950	22800	21300	28000	15100	21550	22232.89	5.42	5306	22383	21966	21583	21166	20783	21775	20975	46	6450	500	15510	50	1	9206632	2035	26.89	7.15	12	0.56	822.00	3090.00	28400	20230518	-22.18	13150	20221028	68.06	28400	-22.18	20230518	13660	61.79	20230125	28400	-22.18	20230518	13550	63.10	20221107	1.63	N	239890	500	46 억	498844	N	N	8	N	N
172	20231101	140825	57	100.00	KOSDAQ	화학	N	N	N	N	N	22100	550	2	2.55	976995750	43893	124.02	21950	22800	21300	28000	15100	21550	22258.58	5.42	2493	22383	21966	21583	21166	20783	21775	20975	46	6450	500	15510	50	1	9206632	2035	26.89	7.15	12	0.48	822.00	3090.00	28400	20230518	-22.18	13150	20221028	68.06	28400	-22.18	20230518	13660	61.79	20230125	28400	-22.18	20230518	13550	63.10	20221107	1.63	N	239890	500	46 억	498844	N	N	8	N	N
173	20231101	130832	57	100.00	KOSDAQ	화학	N	N	N	N	N	22500	950	2	4.41	857087150	38516	108.83	21950	22800	21300	28000	15100	21550	22252.76	5.42	3566	22383	21966	21583	21166	20783	21775	20975	46	6450	500	15510	50	1	9206632	2071	27.37	7.28	12	0.42	822.00	3090.00	28400	20230518	-20.77	13150	20221028	71.10	28400	-20.77	20230518	13660	64.71	20230125	28400	-20.77	20230518	13550	66.05	20221107	1.63	N	239890	500	46 억	498844	N	N	8	N	N
174	20231101	120851	57	100.00	KOSDAQ	화학	N	N	N	N	N	22250	700	2	3.25	497281150	22536	63.68	21950	22300	21300	28000	15100	21550	22066.08	5.42	3981	22383	21966	21583	21166	20783	21775	20975	46	6450	500	15510	50	1	9206632	2048	27.07	7.20	12	0.24	822.00	3090.00	28400	20230518	-21.65	13150	20221028	69.20	28400	-21.65	20230518	13660	62.88	20230125	28400	-21.65	20230518	13550	64.21	20221107	1.63	N	239890	500	46 억	498844	N	N	8	N	N
175	20231101	110857	57	100.00	KOSDAQ	화학	N	N	N	N	N	22200	650	2	3.02	428246800	19428	54.90	21950	22300	21300	28000	15100	21550	22042.76	5.42	5147	22383	21966	21583	21166	20783	21775	20975	46	6450	500	15510	50	1	9206632	2044	27.01	7.18	12	0.21	822.00	3090.00	28400	20230518	-21.83	13150	20221028	68.82	28400	-21.83	20230518	13660	62.52	20230125	28400	-21.83	20230518	13550	63.84	20221107	1.63	N	239890	500	46 억	498844	N	N	8	N	N
176	20231101	100845	57	100.00	KOSDAQ	화학	N	N	N	N	N	22000	450	2	2.09	226666550	10325	29.17	21950	22100	21300	28000	15100	21550	21953.18	5.42	1845	22383	21966	21583	21166	20783	21775	20975	46	6450	500	15510	50	1	9206632	2025	26.76	7.12	12	0.11	822.00	3090.00	28400	20230518	-22.54	13150	20221028	67.30	28400	-22.54	20230518	13660	61.05	20230125	28400	-22.54	20230518	13550	62.36	20221107	1.63	N	239890	500	46 억	498844	N	N	8	N	N
177	20231101	090846	57	100.00	KOSDAQ	화학	N	N	N	N	N	21950	400	2	1.86	18011700	827	2.34	21950	21950	21600	28000	15100	21550	21779.56	5.42	13	22383	21966	21583	21166	20783	21775	20975	46	6450	500	15510	50	1	9206632	2021	26.70	7.10	12	0.01	822.00	3090.00	28400	20230518	-22.71	13150	20221028	66.92	28400	-22.71	20230518	13660	60.69	20230125	28400	-22.71	20230518	13550	61.99	20221107	1.63	N	239890	500	46 억	498844	N	N	8	N	N

77 KiB Raw Blame History

77 KiB

Raw Blame History