KissMeData/052260/price/prices-20231101.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

74 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	160546	57	100.00	KOSDAQ	화학	N	N	N	N	N	10040	40	2	0.40	107596310	10726	67.88	10140	10150	9880	13000	7000	10000	10031.35	6.16	-3282	10286	10142	10046	9902	9806	10095	9855	75	3000	500	7200	10	1	15000000	1506	31.57	1.16	12	0.07	318.00	8619.00	15500	20221212	-35.23	9020	20231024	11.31	14470	-30.62	20230411	9020	11.31	20231024	15500	-35.23	20221212	9020	11.31	20231024	1.69	N	052260	500	75 억	923478	N	N	14	N	N
3	20231130	150547	57	100.00	KOSDAQ	화학	N	N	N	N	N	10050	50	2	0.50	95299860	9497	60.10	10140	10150	9880	13000	7000	10000	10034.73	6.16	-2176	10286	10142	10046	9902	9806	10095	9855	75	3000	500	7200	10	1	15000000	1508	31.60	1.17	12	0.06	318.00	8619.00	15500	20221212	-35.16	9020	20231024	11.42	14470	-30.55	20230411	9020	11.42	20231024	15500	-35.16	20221212	9020	11.42	20231024	1.69	N	052260	500	75 억	923478	N	N	67	N	N
4	20231130	140543	57	100.00	KOSDAQ	화학	N	N	N	N	N	9950	-50	5	-0.50	91262540	9093	57.55	10140	10150	9880	13000	7000	10000	10036.57	6.16	-1999	10286	10142	10046	9902	9806	10095	9855	75	3000	500	7200	10	1	15000000	1493	31.29	1.15	12	0.06	318.00	8619.00	15500	20221212	-35.81	9020	20231024	10.31	14470	-31.24	20230411	9020	10.31	20231024	15500	-35.81	20221212	9020	10.31	20231024	1.69	N	052260	500	75 억	923478	N	N	67	N	N
5	20231130	130542	57	100.00	KOSDAQ	화학	N	N	N	N	N	10040	40	2	0.40	72770810	7235	45.79	10140	10150	9880	13000	7000	10000	10058.16	6.16	-2109	10286	10142	10046	9902	9806	10095	9855	75	3000	500	7200	10	1	15000000	1506	31.57	1.16	12	0.05	318.00	8619.00	15500	20221212	-35.23	9020	20231024	11.31	14470	-30.62	20230411	9020	11.31	20231024	15500	-35.23	20221212	9020	11.31	20231024	1.69	N	052260	500	75 억	923478	N	N	67	N	N
6	20231130	120552	57	100.00	KOSDAQ	화학	N	N	N	N	N	10000	0	3	0.00	71060050	7064	44.71	10140	10150	9880	13000	7000	10000	10059.46	6.16	-2129	10286	10142	10046	9902	9806	10095	9855	75	3000	500	7200	10	1	15000000	1500	31.45	1.16	12	0.05	318.00	8619.00	15500	20221212	-35.48	9020	20231024	10.86	14470	-30.89	20230411	9020	10.86	20231024	15500	-35.48	20221212	9020	10.86	20231024	1.69	N	052260	500	75 억	923478	N	N	67	N	N
7	20231130	110547	57	100.00	KOSDAQ	화학	N	N	N	N	N	10060	60	2	0.60	50598140	5018	31.76	10140	10150	9880	13000	7000	10000	10083.33	6.16	-1985	10286	10142	10046	9902	9806	10095	9855	75	3000	500	7200	10	1	15000000	1509	31.64	1.17	12	0.03	318.00	8619.00	15500	20221212	-35.10	9020	20231024	11.53	14470	-30.48	20230411	9020	11.53	20231024	15500	-35.10	20221212	9020	11.53	20231024	1.69	N	052260	500	75 억	923478	N	N	67	N	N
8	20231130	100541	57	100.00	KOSDAQ	화학	N	N	N	N	N	10050	50	2	0.50	42652990	4224	26.73	10140	10150	9880	13000	7000	10000	10097.77	6.16	-1782	10286	10142	10046	9902	9806	10095	9855	75	3000	500	7200	10	1	15000000	1508	31.60	1.17	12	0.03	318.00	8619.00	15500	20221212	-35.16	9020	20231024	11.42	14470	-30.55	20230411	9020	11.42	20231024	15500	-35.16	20221212	9020	11.42	20231024	1.69	N	052260	500	75 억	923478	N	N	67	N	N
9	20231130	090543	57	100.00	KOSDAQ	화학	N	N	N	N	N	10130	130	2	1.30	130710	13	0.08	10140	10140	10040	13000	7000	10000	10054.62	6.16	-4	10286	10142	10046	9902	9806	10095	9855	75	3000	500	7200	10	1	15000000	1520	31.86	1.18	12	0.00	318.00	8619.00	15500	20221212	-34.65	9020	20231024	12.31	14470	-29.99	20230411	9020	12.31	20231024	15500	-34.65	20221212	9020	12.31	20231024	1.69	N	052260	500	75 억	923478	N	N	67	N	N
10	20231129	160541	57	100.00	KOSDAQ	화학	N	N	N	N	N	10000	-100	5	-0.99	154207660	15337	76.27	10030	10190	9950	13130	7070	10100	10054.62	6.20	-6545	10400	10250	10150	10000	9900	10200	9950	75	3030	500	7270	10	1	15000000	1500	31.45	1.16	12	0.10	318.00	8619.00	15500	20221212	-35.48	9020	20231024	10.86	14470	-30.89	20230411	9020	10.86	20231024	15500	-35.48	20221212	9020	10.86	20231024	1.73	N	052260	500	75 억	929911	N	N	67	N	N
11	20231129	150544	57	100.00	KOSDAQ	화학	N	N	N	N	N	10000	-100	5	-0.99	125707000	12487	62.10	10030	10190	9950	13130	7070	10100	10067.03	6.20	-5984	10400	10250	10150	10000	9900	10200	9950	75	3030	500	7270	10	1	15000000	1500	31.45	1.16	12	0.08	318.00	8619.00	15500	20221212	-35.48	9020	20231024	10.86	14470	-30.89	20230411	9020	10.86	20231024	15500	-35.48	20221212	9020	10.86	20231024	1.73	N	052260	500	75 억	929911	N	N	0	N	N
12	20231129	140542	57	100.00	KOSDAQ	화학	N	N	N	N	N	10110	10	2	0.10	74271460	7342	36.51	10030	10190	10030	13130	7070	10100	10115.97	6.20	-2672	10400	10250	10150	10000	9900	10200	9950	75	3030	500	7270	10	1	15000000	1517	31.79	1.17	12	0.05	318.00	8619.00	15500	20221212	-34.77	9020	20231024	12.08	14470	-30.13	20230411	9020	12.08	20231024	15500	-34.77	20221212	9020	12.08	20231024	1.73	N	052260	500	75 억	929911	N	N	0	N	N
13	20231129	130545	57	100.00	KOSDAQ	화학	N	N	N	N	N	10070	-30	5	-0.30	62353350	6159	30.63	10030	10190	10030	13130	7070	10100	10123.94	6.20	-1644	10400	10250	10150	10000	9900	10200	9950	75	3030	500	7270	10	1	15000000	1511	31.67	1.17	12	0.04	318.00	8619.00	15500	20221212	-35.03	9020	20231024	11.64	14470	-30.41	20230411	9020	11.64	20231024	15500	-35.03	20221212	9020	11.64	20231024	1.73	N	052260	500	75 억	929911	N	N	0	N	N
14	20231129	120544	57	100.00	KOSDAQ	화학	N	N	N	N	N	10150	50	2	0.50	56707360	5600	27.85	10030	10190	10030	13130	7070	10100	10126.31	6.20	-1554	10400	10250	10150	10000	9900	10200	9950	75	3030	500	7270	10	1	15000000	1523	31.92	1.18	12	0.04	318.00	8619.00	15500	20221212	-34.52	9020	20231024	12.53	14470	-29.85	20230411	9020	12.53	20231024	15500	-34.52	20221212	9020	12.53	20231024	1.73	N	052260	500	75 억	929911	N	N	0	N	N
15	20231129	110545	57	100.00	KOSDAQ	화학	N	N	N	N	N	10190	90	2	0.89	45899080	4535	22.55	10030	10190	10030	13130	7070	10100	10121.08	6.20	-1387	10400	10250	10150	10000	9900	10200	9950	75	3030	500	7270	10	1	15000000	1529	32.04	1.18	12	0.03	318.00	8619.00	15500	20221212	-34.26	9020	20231024	12.97	14470	-29.58	20230411	9020	12.97	20231024	15500	-34.26	20221212	9020	12.97	20231024	1.73	N	052260	500	75 억	929911	N	N	0	N	N
16	20231129	100543	57	100.00	KOSDAQ	화학	N	N	N	N	N	10100	0	3	0.00	33832630	3347	16.65	10030	10190	10030	13130	7070	10100	10108.34	6.20	-1328	10400	10250	10150	10000	9900	10200	9950	75	3030	500	7270	10	1	15000000	1515	31.76	1.17	12	0.02	318.00	8619.00	15500	20221212	-34.84	9020	20231024	11.97	14470	-30.20	20230411	9020	11.97	20231024	15500	-34.84	20221212	9020	11.97	20231024	1.73	N	052260	500	75 억	929911	N	N	0	N	N
17	20231129	090540	57	100.00	KOSDAQ	화학	N	N	N	N	N	10030	-70	5	-0.69	2678050	267	1.33	10030	10070	10030	13130	7070	10100	10030.15	6.20	0	10400	10250	10150	10000	9900	10200	9950	75	3030	500	7270	10	1	15000000	1505	31.54	1.16	12	0.00	318.00	8619.00	15500	20221212	-35.29	9020	20231024	11.20	14470	-30.68	20230411	9020	11.20	20231024	15500	-35.29	20221212	9020	11.20	20231024	1.73	N	052260	500	75 억	929911	N	N	0	N	N
18	20231128	160542	57	100.00	KOSDAQ	화학	N	N	N	N	N	10100	-190	5	-1.85	203483780	20072	67.62	10200	10300	10050	13370	7210	10290	10137.70	6.26	-7993	10616	10452	10226	10062	9836	10535	10145	75	3080	500	7400	10	1	15000000	1515	31.76	1.17	12	0.13	318.00	8619.00	15500	20221212	-34.84	9020	20231024	11.97	14470	-30.20	20230411	9020	11.97	20231024	15500	-34.84	20221212	9020	11.97	20231024	1.71	N	052260	500	75 억	938271	N	N	0	N	N
19	20231128	150507	57	100.00	KOSDAQ	화학	N	N	N	N	N	10130	-160	5	-1.55	184761420	18221	61.38	10200	10300	10050	13370	7210	10290	10140.03	6.26	-6647	10616	10452	10226	10062	9836	10535	10145	75	3080	500	7400	10	1	15000000	1520	31.86	1.18	12	0.12	318.00	8619.00	15500	20221212	-34.65	9020	20231024	12.31	14470	-29.99	20230411	9020	12.31	20231024	15500	-34.65	20221212	9020	12.31	20231024	1.71	N	052260	500	75 억	938271	N	N	0	N	N
20	20231128	140541	57	100.00	KOSDAQ	화학	N	N	N	N	N	10130	-160	5	-1.55	165306300	16295	54.89	10200	10300	10050	13370	7210	10290	10144.60	6.26	-4921	10616	10452	10226	10062	9836	10535	10145	75	3080	500	7400	10	1	15000000	1520	31.86	1.18	12	0.11	318.00	8619.00	15500	20221212	-34.65	9020	20231024	12.31	14470	-29.99	20230411	9020	12.31	20231024	15500	-34.65	20221212	9020	12.31	20231024	1.71	N	052260	500	75 억	938271	N	N	0	N	N
21	20231128	130539	57	100.00	KOSDAQ	화학	N	N	N	N	N	10140	-150	5	-1.46	154161290	15193	51.18	10200	10300	10050	13370	7210	10290	10146.86	6.26	-4567	10616	10452	10226	10062	9836	10535	10145	75	3080	500	7400	10	1	15000000	1521	31.89	1.18	12	0.10	318.00	8619.00	15500	20221212	-34.58	9020	20231024	12.42	14470	-29.92	20230411	9020	12.42	20231024	15500	-34.58	20221212	9020	12.42	20231024	1.71	N	052260	500	75 억	938271	N	N	0	N	N
22	20231128	120539	57	100.00	KOSDAQ	화학	N	N	N	N	N	10100	-190	5	-1.85	118061520	11616	39.13	10200	10300	10050	13370	7210	10290	10163.70	6.26	-3554	10616	10452	10226	10062	9836	10535	10145	75	3080	500	7400	10	1	15000000	1515	31.76	1.17	12	0.08	318.00	8619.00	15500	20221212	-34.84	9020	20231024	11.97	14470	-30.20	20230411	9020	11.97	20231024	15500	-34.84	20221212	9020	11.97	20231024	1.71	N	052260	500	75 억	938271	N	N	0	N	N
23	20231128	110540	57	100.00	KOSDAQ	화학	N	N	N	N	N	10110	-180	5	-1.75	96731000	9500	32.00	10200	10300	10070	13370	7210	10290	10182.21	6.26	-1764	10616	10452	10226	10062	9836	10535	10145	75	3080	500	7400	10	1	15000000	1517	31.79	1.17	12	0.06	318.00	8619.00	15500	20221212	-34.77	9020	20231024	12.08	14470	-30.13	20230411	9020	12.08	20231024	15500	-34.77	20221212	9020	12.08	20231024	1.71	N	052260	500	75 억	938271	N	N	0	N	N
24	20231128	100540	57	100.00	KOSDAQ	화학	N	N	N	N	N	10180	-110	5	-1.07	64626110	6322	21.30	10200	10300	10110	13370	7210	10290	10222.42	6.26	-1255	10616	10452	10226	10062	9836	10535	10145	75	3080	500	7400	10	1	15000000	1527	32.01	1.18	12	0.04	318.00	8619.00	15500	20221212	-34.32	9020	20231024	12.86	14470	-29.65	20230411	9020	12.86	20231024	15500	-34.32	20221212	9020	12.86	20231024	1.71	N	052260	500	75 억	938271	N	N	0	N	N
25	20231128	090538	57	100.00	KOSDAQ	화학	N	N	N	N	N	10230	-60	5	-0.58	4967590	487	1.64	10200	10250	10200	13370	7210	10290	10200.39	6.26	-4	10616	10452	10226	10062	9836	10535	10145	75	3080	500	7400	10	1	15000000	1535	32.17	1.19	12	0.00	318.00	8619.00	15500	20221212	-34.00	9020	20231024	13.41	14470	-29.30	20230411	9020	13.41	20231024	15500	-34.00	20221212	9020	13.41	20231024	1.71	N	052260	500	75 억	938271	N	N	0	N	N
26	20231127	160538	57	100.00	KOSDAQ	화학	N	N	N	N	N	10290	270	2	2.69	302565050	29646	282.34	10020	10390	10000	13020	7020	10020	10205.93	6.24	2603	10126	10072	9966	9912	9806	10100	9940	75	3000	500	7210	10	1	15000000	1544	32.36	1.19	12	0.20	318.00	8619.00	15500	20221212	-33.61	9020	20231024	14.08	14470	-28.89	20230411	9020	14.08	20231024	15500	-33.61	20221212	9020	14.08	20231024	1.71	N	052260	500	75 억	935887	N	N	0	N	N
27	20231127	150538	57	100.00	KOSDAQ	화학	N	N	N	N	N	10240	220	2	2.20	278830270	27334	260.32	10020	10390	10000	13020	7020	10020	10200.86	6.24	2796	10126	10072	9966	9912	9806	10100	9940	75	3000	500	7210	10	1	15000000	1536	32.20	1.19	12	0.18	318.00	8619.00	15500	20221212	-33.94	9020	20231024	13.53	14470	-29.23	20230411	9020	13.53	20231024	15500	-33.94	20221212	9020	13.53	20231024	1.71	N	052260	500	75 억	935887	N	N	0	N	N
28	20231127	140542	57	100.00	KOSDAQ	화학	N	N	N	N	N	10260	240	2	2.40	246457130	24167	230.16	10020	10390	10000	13020	7020	10020	10198.09	6.24	2712	10126	10072	9966	9912	9806	10100	9940	75	3000	500	7210	10	1	15000000	1539	32.26	1.19	12	0.16	318.00	8619.00	15500	20221212	-33.81	9020	20231024	13.75	14470	-29.09	20230411	9020	13.75	20231024	15500	-33.81	20221212	9020	13.75	20231024	1.71	N	052260	500	75 억	935887	N	N	0	N	N
29	20231127	130540	57	100.00	KOSDAQ	화학	N	N	N	N	N	10200	180	2	1.80	211990050	20795	198.05	10020	10390	10000	13020	7020	10020	10194.28	6.24	1960	10126	10072	9966	9912	9806	10100	9940	75	3000	500	7210	10	1	15000000	1530	32.08	1.18	12	0.14	318.00	8619.00	15500	20221212	-34.19	9020	20231024	13.08	14470	-29.51	20230411	9020	13.08	20231024	15500	-34.19	20221212	9020	13.08	20231024	1.71	N	052260	500	75 억	935887	N	N	0	N	N
30	20231127	120540	57	100.00	KOSDAQ	화학	N	N	N	N	N	10280	260	2	2.59	164316860	16126	153.58	10020	10390	10000	13020	7020	10020	10189.56	6.24	1075	10126	10072	9966	9912	9806	10100	9940	75	3000	500	7210	10	1	15000000	1542	32.33	1.19	12	0.11	318.00	8619.00	15500	20221212	-33.68	9020	20231024	13.97	14470	-28.96	20230411	9020	13.97	20231024	15500	-33.68	20221212	9020	13.97	20231024	1.71	N	052260	500	75 억	935887	N	N	0	N	N
31	20231127	110533	57	100.00	KOSDAQ	화학	N	N	N	N	N	10200	180	2	1.80	101471650	10024	95.47	10020	10220	10000	13020	7020	10020	10122.87	6.24	1915	10126	10072	9966	9912	9806	10100	9940	75	3000	500	7210	10	1	15000000	1530	32.08	1.18	12	0.07	318.00	8619.00	15500	20221212	-34.19	9020	20231024	13.08	14470	-29.51	20230411	9020	13.08	20231024	15500	-34.19	20221212	9020	13.08	20231024	1.71	N	052260	500	75 억	935887	N	N	0	N	N
32	20231127	100532	57	100.00	KOSDAQ	화학	N	N	N	N	N	10200	180	2	1.80	67652300	6707	63.88	10020	10220	10000	13020	7020	10020	10086.82	6.24	1044	10126	10072	9966	9912	9806	10100	9940	75	3000	500	7210	10	1	15000000	1530	32.08	1.18	12	0.04	318.00	8619.00	15500	20221212	-34.19	9020	20231024	13.08	14470	-29.51	20230411	9020	13.08	20231024	15500	-34.19	20221212	9020	13.08	20231024	1.71	N	052260	500	75 억	935887	N	N	0	N	N
33	20231127	090534	57	100.00	KOSDAQ	화학	N	N	N	N	N	10020	0	3	0.00	9218400	920	8.76	10020	10020	10020	13020	7020	10020	10020.00	6.24	-293	10126	10072	9966	9912	9806	10100	9940	75	3000	500	7210	10	1	15000000	1503	31.51	1.16	12	0.01	318.00	8619.00	15500	20221212	-35.35	9020	20231024	11.09	14470	-30.75	20230411	9020	11.09	20231024	15500	-35.35	20221212	9020	11.09	20231024	1.71	N	052260	500	75 억	935887	N	N	0	N	N
34	20231124	160528	57	100.00	KOSDAQ	화학	N	N	N	N	N	10020	120	2	1.21	102628910	10296	39.02	9900	10020	9860	12870	6930	9900	9967.84	6.24	460	9973	9936	9863	9826	9753	9955	9845	75	2970	500	7120	10	1	15000000	1503	31.51	1.16	12	0.07	318.00	8619.00	15500	20221212	-35.35	9020	20231024	11.09	14470	-30.75	20230411	9020	11.09	20231024	15500	-35.35	20221212	9020	11.09	20231024	1.71	N	052260	500	75 억	935427	N	N	0	N	N
35	20231124	150535	57	100.00	KOSDAQ	화학	N	N	N	N	N	9990	90	2	0.91	91603260	9195	34.85	9900	10000	9860	12870	6930	9900	9962.29	6.24	477	9973	9936	9863	9826	9753	9955	9845	75	2970	500	7120	10	1	15000000	1499	31.42	1.16	12	0.06	318.00	8619.00	15500	20221212	-35.55	9020	20231024	10.75	14470	-30.96	20230411	9020	10.75	20231024	15500	-35.55	20221212	9020	10.75	20231024	1.71	N	052260	500	75 억	935427	N	N	0	N	N
36	20231124	140536	57	100.00	KOSDAQ	화학	N	N	N	N	N	9990	90	2	0.91	79752570	8007	30.34	9900	10000	9860	12870	6930	9900	9960.36	6.24	169	9973	9936	9863	9826	9753	9955	9845	75	2970	500	7120	10	1	15000000	1499	31.42	1.16	12	0.05	318.00	8619.00	15500	20221212	-35.55	9020	20231024	10.75	14470	-30.96	20230411	9020	10.75	20231024	15500	-35.55	20221212	9020	10.75	20231024	1.71	N	052260	500	75 억	935427	N	N	0	N	N
37	20231124	130533	57	100.00	KOSDAQ	화학	N	N	N	N	N	9980	80	2	0.81	66616270	6690	25.35	9900	10000	9860	12870	6930	9900	9957.59	6.24	66	9973	9936	9863	9826	9753	9955	9845	75	2970	500	7120	10	1	15000000	1497	31.38	1.16	12	0.04	318.00	8619.00	15500	20221212	-35.61	9020	20231024	10.64	14470	-31.03	20230411	9020	10.64	20231024	15500	-35.61	20221212	9020	10.64	20231024	1.71	N	052260	500	75 억	935427	N	N	0	N	N
38	20231124	120537	57	100.00	KOSDAQ	화학	N	N	N	N	N	9980	80	2	0.81	57400980	5766	21.85	9900	10000	9860	12870	6930	9900	9955.08	6.24	-348	9973	9936	9863	9826	9753	9955	9845	75	2970	500	7120	10	1	15000000	1497	31.38	1.16	12	0.04	318.00	8619.00	15500	20221212	-35.61	9020	20231024	10.64	14470	-31.03	20230411	9020	10.64	20231024	15500	-35.61	20221212	9020	10.64	20231024	1.71	N	052260	500	75 억	935427	N	N	0	N	N
39	20231124	110534	57	100.00	KOSDAQ	화학	N	N	N	N	N	9970	70	2	0.71	32444850	3263	12.37	9900	9980	9860	12870	6930	9900	9943.26	6.24	-531	9973	9936	9863	9826	9753	9955	9845	75	2970	500	7120	10	1	15000000	1496	31.35	1.16	12	0.02	318.00	8619.00	15500	20221212	-35.68	9020	20231024	10.53	14470	-31.10	20230411	9020	10.53	20231024	15500	-35.68	20221212	9020	10.53	20231024	1.71	N	052260	500	75 억	935427	N	N	0	N	N
40	20231124	100532	57	100.00	KOSDAQ	화학	N	N	N	N	N	9950	50	2	0.51	18388420	1852	7.02	9900	9980	9860	12870	6930	9900	9928.95	6.24	-618	9973	9936	9863	9826	9753	9955	9845	75	2970	500	7120	10	1	15000000	1493	31.29	1.15	12	0.01	318.00	8619.00	15500	20221212	-35.81	9020	20231024	10.31	14470	-31.24	20230411	9020	10.31	20231024	15500	-35.81	20221212	9020	10.31	20231024	1.71	N	052260	500	75 억	935427	N	N	0	N	N
41	20231124	090533	57	100.00	KOSDAQ	화학	N	N	N	N	N	9900	0	3	0.00	564300	57	0.22	9900	9900	9900	12870	6930	9900	9900.00	6.24	3	9973	9936	9863	9826	9753	9955	9845	75	2970	500	7120	10	1	15000000	1485	31.13	1.15	12	0.00	318.00	8619.00	15500	20221212	-36.13	9020	20231024	9.76	14470	-31.58	20230411	9020	9.76	20231024	15500	-36.13	20221212	9020	9.76	20231024	1.71	N	052260	500	75 억	935427	N	N	0	N	N
42	20231123	160527	57	100.00	KOSDAQ	화학	N	N	N	N	N	9900	0	3	0.00	259165930	26302	372.29	9900	9900	9790	12870	6930	9900	9853.47	6.23	1593	10013	9956	9873	9816	9733	9915	9775	75	2970	500	7120	10	1	15000000	1485	31.13	1.15	12	0.18	318.00	8619.00	15500	20221212	-36.13	9020	20231024	9.76	14470	-31.58	20230411	9020	9.76	20231024	15500	-36.13	20221212	9020	9.76	20231024	1.71	N	052260	500	75 억	933834	N	N	0	N	N
43	20231123	150546	57	100.00	KOSDAQ	화학	N	N	N	N	N	9890	-10	5	-0.10	161643250	16415	232.34	9900	9900	9790	12870	6930	9900	9847.29	6.23	1857	10013	9956	9873	9816	9733	9915	9775	75	2970	500	7120	10	1	15000000	1484	31.10	1.15	12	0.11	318.00	8619.00	15500	20221212	-36.19	9020	20231024	9.65	14470	-31.65	20230411	9020	9.65	20231024	15500	-36.19	20221212	9020	9.65	20231024	1.71	N	052260	500	75 억	933834	N	N	0	N	N
44	20231123	140539	57	100.00	KOSDAQ	화학	N	N	N	N	N	9890	-10	5	-0.10	157946500	16041	227.05	9900	9900	9790	12870	6930	9900	9846.42	6.23	1925	10013	9956	9873	9816	9733	9915	9775	75	2970	500	7120	10	1	15000000	1484	31.10	1.15	12	0.11	318.00	8619.00	15500	20221212	-36.19	9020	20231024	9.65	14470	-31.65	20230411	9020	9.65	20231024	15500	-36.19	20221212	9020	9.65	20231024	1.71	N	052260	500	75 억	933834	N	N	0	N	N
45	20231123	130540	57	100.00	KOSDAQ	화학	N	N	N	N	N	9890	-10	5	-0.10	149424570	15178	214.83	9900	9900	9790	12870	6930	9900	9844.81	6.23	2068	10013	9956	9873	9816	9733	9915	9775	75	2970	500	7120	10	1	15000000	1484	31.10	1.15	12	0.10	318.00	8619.00	15500	20221212	-36.19	9020	20231024	9.65	14470	-31.65	20230411	9020	9.65	20231024	15500	-36.19	20221212	9020	9.65	20231024	1.71	N	052260	500	75 억	933834	N	N	0	N	N
46	20231123	120534	57	100.00	KOSDAQ	화학	N	N	N	N	N	9890	-10	5	-0.10	144384600	14668	207.61	9900	9900	9790	12870	6930	9900	9843.51	6.23	1978	10013	9956	9873	9816	9733	9915	9775	75	2970	500	7120	10	1	15000000	1484	31.10	1.15	12	0.10	318.00	8619.00	15500	20221212	-36.19	9020	20231024	9.65	14470	-31.65	20230411	9020	9.65	20231024	15500	-36.19	20221212	9020	9.65	20231024	1.71	N	052260	500	75 억	933834	N	N	0	N	N
47	20231123	110545	57	100.00	KOSDAQ	화학	N	N	N	N	N	9810	-90	5	-0.91	110188560	11196	158.47	9900	9900	9790	12870	6930	9900	9841.78	6.23	1468	10013	9956	9873	9816	9733	9915	9775	75	2970	500	7120	10	1	15000000	1472	30.85	1.14	12	0.07	318.00	8619.00	15500	20221212	-36.71	9020	20231024	8.76	14470	-32.20	20230411	9020	8.76	20231024	15500	-36.71	20221212	9020	8.76	20231024	1.71	N	052260	500	75 억	933834	N	N	0	N	N
48	20231123	100537	57	100.00	KOSDAQ	화학	N	N	N	N	N	9880	-20	5	-0.20	57932690	5867	83.04	9900	9900	9810	12870	6930	9900	9874.33	6.23	527	10013	9956	9873	9816	9733	9915	9775	75	2970	500	7120	10	1	15000000	1482	31.07	1.15	12	0.04	318.00	8619.00	15500	20221212	-36.26	9020	20231024	9.53	14470	-31.72	20230411	9020	9.53	20231024	15500	-36.26	20221212	9020	9.53	20231024	1.71	N	052260	500	75 억	933834	N	N	0	N	N
49	20231123	090531	57	100.00	KOSDAQ	화학	N	N	N	N	N	9900	0	3	0.00	29789040	3009	42.59	9900	9900	9880	12870	6930	9900	9899.98	6.23	-3	10013	9956	9873	9816	9733	9915	9775	75	2970	500	7120	10	1	15000000	1485	31.13	1.15	12	0.02	318.00	8619.00	15500	20221212	-36.13	9020	20231024	9.76	14470	-31.58	20230411	9020	9.76	20231024	15500	-36.13	20221212	9020	9.76	20231024	1.71	N	052260	500	75 억	933834	N	N	0	N	N
50	20231122	160516	57	100.00	KOSDAQ	화학	N	N	N	N	N	9900	-20	5	-0.20	69436290	7036	80.33	9930	9930	9790	12890	6950	9920	9868.72	6.23	-821	10020	9970	9880	9830	9740	9995	9855	75	2970	500	7140	10	1	15000000	1485	31.13	1.15	12	0.05	318.00	8619.00	15500	20221212	-36.13	9020	20231024	9.76	14470	-31.58	20230411	9020	9.76	20231024	15500	-36.13	20221212	9020	9.76	20231024	1.72	N	052260	500	75 억	934293	N	N	101	N	N
51	20231122	150525	57	100.00	KOSDAQ	화학	N	N	N	N	N	9880	-40	5	-0.40	62876520	6373	72.76	9930	9930	9790	12890	6950	9920	9866.08	6.23	-785	10020	9970	9880	9830	9740	9995	9855	75	2970	500	7140	10	1	15000000	1482	31.07	1.15	12	0.04	318.00	8619.00	15500	20221212	-36.26	9020	20231024	9.53	14470	-31.72	20230411	9020	9.53	20231024	15500	-36.26	20221212	9020	9.53	20231024	1.72	N	052260	500	75 억	934293	N	N	101	N	N
52	20231122	140517	57	100.00	KOSDAQ	화학	N	N	N	N	N	9880	-40	5	-0.40	60310250	6113	69.79	9930	9930	9790	12890	6950	9920	9865.90	6.23	-730	10020	9970	9880	9830	9740	9995	9855	75	2970	500	7140	10	1	15000000	1482	31.07	1.15	12	0.04	318.00	8619.00	15500	20221212	-36.26	9020	20231024	9.53	14470	-31.72	20230411	9020	9.53	20231024	15500	-36.26	20221212	9020	9.53	20231024	1.72	N	052260	500	75 억	934293	N	N	101	N	N
53	20231122	130536	57	100.00	KOSDAQ	화학	N	N	N	N	N	9880	-40	5	-0.40	59481160	6029	68.83	9930	9930	9790	12890	6950	9920	9865.84	6.23	-773	10020	9970	9880	9830	9740	9995	9855	75	2970	500	7140	10	1	15000000	1482	31.07	1.15	12	0.04	318.00	8619.00	15500	20221212	-36.26	9020	20231024	9.53	14470	-31.72	20230411	9020	9.53	20231024	15500	-36.26	20221212	9020	9.53	20231024	1.72	N	052260	500	75 억	934293	N	N	101	N	N
54	20231122	120539	57	100.00	KOSDAQ	화학	N	N	N	N	N	9910	-10	5	-0.10	36879540	3737	42.66	9930	9930	9820	12890	6950	9920	9868.76	6.23	-728	10020	9970	9880	9830	9740	9995	9855	75	2970	500	7140	10	1	15000000	1487	31.16	1.15	12	0.02	318.00	8619.00	15500	20221212	-36.06	9020	20231024	9.87	14470	-31.51	20230411	9020	9.87	20231024	15500	-36.06	20221212	9020	9.87	20231024	1.72	N	052260	500	75 억	934293	N	N	101	N	N
55	20231122	110601	57	100.00	KOSDAQ	화학	N	N	N	N	N	9850	-70	5	-0.71	34732240	3519	40.18	9930	9930	9820	12890	6950	9920	9869.92	6.23	-695	10020	9970	9880	9830	9740	9995	9855	75	2970	500	7140	10	1	15000000	1478	30.97	1.14	12	0.02	318.00	8619.00	15500	20221212	-36.45	9020	20231024	9.20	14470	-31.93	20230411	9020	9.20	20231024	15500	-36.45	20221212	9020	9.20	20231024	1.72	N	052260	500	75 억	934293	N	N	101	N	N
56	20231122	100546	57	100.00	KOSDAQ	화학	N	N	N	N	N	9850	-70	5	-0.71	21765630	2201	25.13	9930	9930	9820	12890	6950	9920	9888.97	6.23	-234	10020	9970	9880	9830	9740	9995	9855	75	2970	500	7140	10	1	15000000	1478	30.97	1.14	12	0.01	318.00	8619.00	15500	20221212	-36.45	9020	20231024	9.20	14470	-31.93	20230411	9020	9.20	20231024	15500	-36.45	20221212	9020	9.20	20231024	1.72	N	052260	500	75 억	934293	N	N	101	N	N
57	20231122	090519	57	100.00	KOSDAQ	화학	N	N	N	N	N	9910	-10	5	-0.10	148910	15	0.17	9930	9930	9910	12890	6950	9920	9927.33	6.23	-2	10020	9970	9880	9830	9740	9995	9855	75	2970	500	7140	10	1	15000000	1487	31.16	1.15	12	0.00	318.00	8619.00	15500	20221212	-36.06	9020	20231024	9.87	14470	-31.51	20230411	9020	9.87	20231024	15500	-36.06	20221212	9020	9.87	20231024	1.72	N	052260	500	75 억	934293	N	N	101	N	N
58	20231121	160521	57	100.00	KOSDAQ	화학	N	N	N	N	N	9920	30	2	0.30	86582580	8747	80.67	9800	9930	9790	12850	6930	9890	9898.52	6.23	-434	9990	9940	9850	9800	9710	9965	9825	75	2960	500	7120	10	1	15000000	1488	31.19	1.15	12	0.06	318.00	8619.00	15500	20221212	-36.00	9020	20231024	9.98	14470	-31.44	20230411	9020	9.98	20231024	15500	-36.00	20221212	9020	9.98	20231024	1.71	N	052260	500	75 억	934171	N	N	101	N	N
59	20231121	150522	57	100.00	KOSDAQ	화학	N	N	N	N	N	9900	10	2	0.10	70613270	7136	65.81	9800	9930	9790	12850	6930	9890	9895.36	6.23	-121	9990	9940	9850	9800	9710	9965	9825	75	2960	500	7120	10	1	15000000	1485	31.13	1.15	12	0.05	318.00	8619.00	15500	20221212	-36.13	9020	20231024	9.76	14470	-31.58	20230411	9020	9.76	20231024	15500	-36.13	20221212	9020	9.76	20231024	1.71	N	052260	500	75 억	934171	N	N	1	N	N
60	20231121	140516	57	100.00	KOSDAQ	화학	N	N	N	N	N	9890	0	3	0.00	66737340	6744	62.20	9800	9930	9790	12850	6930	9890	9895.81	6.23	-81	9990	9940	9850	9800	9710	9965	9825	75	2960	500	7120	10	1	15000000	1484	31.10	1.15	12	0.04	318.00	8619.00	15500	20221212	-36.19	9020	20231024	9.65	14470	-31.65	20230411	9020	9.65	20231024	15500	-36.19	20221212	9020	9.65	20231024	1.71	N	052260	500	75 억	934171	N	N	1	N	N
61	20231121	130514	57	100.00	KOSDAQ	화학	N	N	N	N	N	9900	10	2	0.10	64293590	6497	59.92	9800	9930	9790	12850	6930	9890	9895.89	6.23	-16	9990	9940	9850	9800	9710	9965	9825	75	2960	500	7120	10	1	15000000	1485	31.13	1.15	12	0.04	318.00	8619.00	15500	20221212	-36.13	9020	20231024	9.76	14470	-31.58	20230411	9020	9.76	20231024	15500	-36.13	20221212	9020	9.76	20231024	1.71	N	052260	500	75 억	934171	N	N	1	N	N
62	20231121	120513	57	100.00	KOSDAQ	화학	N	N	N	N	N	9920	30	2	0.30	59501180	6013	55.46	9800	9930	9790	12850	6930	9890	9895.42	6.23	-69	9990	9940	9850	9800	9710	9965	9825	75	2960	500	7120	10	1	15000000	1488	31.19	1.15	12	0.04	318.00	8619.00	15500	20221212	-36.00	9020	20231024	9.98	14470	-31.44	20230411	9020	9.98	20231024	15500	-36.00	20221212	9020	9.98	20231024	1.71	N	052260	500	75 억	934171	N	N	1	N	N
63	20231121	110512	57	100.00	KOSDAQ	화학	N	N	N	N	N	9900	10	2	0.10	51546950	5210	48.05	9800	9930	9790	12850	6930	9890	9893.85	6.23	-133	9990	9940	9850	9800	9710	9965	9825	75	2960	500	7120	10	1	15000000	1485	31.13	1.15	12	0.03	318.00	8619.00	15500	20221212	-36.13	9020	20231024	9.76	14470	-31.58	20230411	9020	9.76	20231024	15500	-36.13	20221212	9020	9.76	20231024	1.71	N	052260	500	75 억	934171	N	N	1	N	N
64	20231121	100501	57	100.00	KOSDAQ	화학	N	N	N	N	N	9930	40	2	0.40	32603900	3298	30.42	9800	9930	9790	12850	6930	9890	9885.96	6.23	-179	9990	9940	9850	9800	9710	9965	9825	75	2960	500	7120	10	1	15000000	1490	31.23	1.15	12	0.02	318.00	8619.00	15500	20221212	-35.94	9020	20231024	10.09	14470	-31.38	20230411	9020	10.09	20231024	15500	-35.94	20221212	9020	10.09	20231024	1.71	N	052260	500	75 억	934171	N	N	1	N	N
65	20231121	090507	57	100.00	KOSDAQ	화학	N	N	N	N	N	9850	-40	5	-0.40	5055450	516	4.76	9800	9850	9790	12850	6930	9890	9797.38	6.23	-1	9990	9940	9850	9800	9710	9965	9825	75	2960	500	7120	10	1	15000000	1478	30.97	1.14	12	0.00	318.00	8619.00	15500	20221212	-36.45	9020	20231024	9.20	14470	-31.93	20230411	9020	9.20	20231024	15500	-36.45	20221212	9020	9.20	20231024	1.71	N	052260	500	75 억	934171	N	N	1	N	N
66	20231120	160510	57	100.00	KOSDAQ	화학	N	N	N	N	N	9890	10	2	0.10	106239060	10783	120.00	9880	9900	9760	12840	6920	9880	9850.57	6.23	228	10046	9962	9836	9752	9626	10005	9795	75	2960	500	7110	10	1	15000000	1484	31.10	1.15	12	0.07	318.00	8619.00	15500	20221212	-36.19	9020	20231024	9.65	14470	-31.65	20230411	9020	9.65	20231024	15500	-36.19	20221212	9020	9.65	20231024	1.71	N	052260	500	75 억	933895	N	N	1	N	N
67	20231120	150514	57	100.00	KOSDAQ	화학	N	N	N	N	N	9880	0	3	0.00	99920350	10144	112.89	9880	9900	9760	12840	6920	9880	9850.19	6.23	255	10046	9962	9836	9752	9626	10005	9795	75	2960	500	7110	10	1	15000000	1482	31.07	1.15	12	0.07	318.00	8619.00	15500	20221212	-36.26	9020	20231024	9.53	14470	-31.72	20230411	9020	9.53	20231024	15500	-36.26	20221212	9020	9.53	20231024	1.71	N	052260	500	75 억	933895	N	N	11	N	N
68	20231120	140513	57	100.00	KOSDAQ	화학	N	N	N	N	N	9880	0	3	0.00	83001960	8426	93.77	9880	9900	9760	12840	6920	9880	9850.70	6.23	264	10046	9962	9836	9752	9626	10005	9795	75	2960	500	7110	10	1	15000000	1482	31.07	1.15	12	0.06	318.00	8619.00	15500	20221212	-36.26	9020	20231024	9.53	14470	-31.72	20230411	9020	9.53	20231024	15500	-36.26	20221212	9020	9.53	20231024	1.71	N	052260	500	75 억	933895	N	N	11	N	N
69	20231120	130510	57	100.00	KOSDAQ	화학	N	N	N	N	N	9870	-10	5	-0.10	70800530	7187	79.98	9880	9900	9760	12840	6920	9880	9851.19	6.23	212	10046	9962	9836	9752	9626	10005	9795	75	2960	500	7110	10	1	15000000	1481	31.04	1.15	12	0.05	318.00	8619.00	15500	20221212	-36.32	9020	20231024	9.42	14470	-31.79	20230411	9020	9.42	20231024	15500	-36.32	20221212	9020	9.42	20231024	1.71	N	052260	500	75 억	933895	N	N	11	N	N
70	20231120	120511	57	100.00	KOSDAQ	화학	N	N	N	N	N	9900	20	2	0.20	57371040	5824	64.81	9880	9900	9760	12840	6920	9880	9850.80	6.23	59	10046	9962	9836	9752	9626	10005	9795	75	2960	500	7110	10	1	15000000	1485	31.13	1.15	12	0.04	318.00	8619.00	15500	20221212	-36.13	9020	20231024	9.76	14470	-31.58	20230411	9020	9.76	20231024	15500	-36.13	20221212	9020	9.76	20231024	1.71	N	052260	500	75 억	933895	N	N	11	N	N
71	20231120	110510	57	100.00	KOSDAQ	화학	N	N	N	N	N	9870	-10	5	-0.10	43276880	4399	48.95	9880	9880	9760	12840	6920	9880	9837.89	6.23	345	10046	9962	9836	9752	9626	10005	9795	75	2960	500	7110	10	1	15000000	1481	31.04	1.15	12	0.03	318.00	8619.00	15500	20221212	-36.32	9020	20231024	9.42	14470	-31.79	20230411	9020	9.42	20231024	15500	-36.32	20221212	9020	9.42	20231024	1.71	N	052260	500	75 억	933895	N	N	11	N	N
72	20231120	100508	57	100.00	KOSDAQ	화학	N	N	N	N	N	9830	-50	5	-0.51	27375290	2783	30.97	9880	9880	9760	12840	6920	9880	9836.61	6.23	21	10046	9962	9836	9752	9626	10005	9795	75	2960	500	7110	10	1	15000000	1475	30.91	1.14	12	0.02	318.00	8619.00	15500	20221212	-36.58	9020	20231024	8.98	14470	-32.07	20230411	9020	8.98	20231024	15500	-36.58	20221212	9020	8.98	20231024	1.71	N	052260	500	75 억	933895	N	N	11	N	N
73	20231120	090513	57	100.00	KOSDAQ	화학	N	N	N	N	N	9880	0	3	0.00	79040	8	0.09	9880	9880	9880	12840	6920	9880	9880.00	6.23	0	10046	9962	9836	9752	9626	10005	9795	75	2960	500	7110	10	1	15000000	1482	31.07	1.15	12	0.00	318.00	8619.00	15500	20221212	-36.26	9020	20231024	9.53	14470	-31.72	20230411	9020	9.53	20231024	15500	-36.26	20221212	9020	9.53	20231024	1.71	N	052260	500	75 억	933895	N	N	11	N	N
74	20231117	160522	57	100.00	KOSDAQ	화학	N	N	N	N	N	9880	0	3	0.00	87898400	8921	91.12	9870	9920	9710	12840	6920	9880	9852.98	6.23	-876	10013	9946	9813	9746	9613	9980	9780	75	2960	500	7110	10	1	15000000	1482	31.07	1.15	12	0.06	318.00	8619.00	15500	20221212	-36.26	9020	20231024	9.53	14470	-31.72	20230411	9020	9.53	20231024	15500	-36.26	20221212	9020	9.53	20231024	1.73	N	052260	500	75 억	935238	N	N	11	N	N
75	20231117	150525	57	100.00	KOSDAQ	화학	N	N	N	N	N	9870	-10	5	-0.10	85975130	8726	89.13	9870	9920	9710	12840	6920	9880	9852.75	6.23	-815	10013	9946	9813	9746	9613	9980	9780	75	2960	500	7110	10	1	15000000	1481	31.04	1.15	12	0.06	318.00	8619.00	15500	20221212	-36.32	9020	20231024	9.42	14470	-31.79	20230411	9020	9.42	20231024	15500	-36.32	20221212	9020	9.42	20231024	1.73	N	052260	500	75 억	935238	N	N	15	N	N
76	20231117	140523	57	100.00	KOSDAQ	화학	N	N	N	N	N	9870	-10	5	-0.10	69002840	7003	71.53	9870	9920	9710	12840	6920	9880	9853.33	6.23	-869	10013	9946	9813	9746	9613	9980	9780	75	2960	500	7110	10	1	15000000	1481	31.04	1.15	12	0.05	318.00	8619.00	15500	20221212	-36.32	9020	20231024	9.42	14470	-31.79	20230411	9020	9.42	20231024	15500	-36.32	20221212	9020	9.42	20231024	1.73	N	052260	500	75 억	935238	N	N	15	N	N
77	20231117	130522	57	100.00	KOSDAQ	화학	N	N	N	N	N	9910	30	2	0.30	55094850	5599	57.19	9870	9910	9710	12840	6920	9880	9840.12	6.23	-711	10013	9946	9813	9746	9613	9980	9780	75	2960	500	7110	10	1	15000000	1487	31.16	1.15	12	0.04	318.00	8619.00	15500	20221212	-36.06	9020	20231024	9.87	14470	-31.51	20230411	9020	9.87	20231024	15500	-36.06	20221212	9020	9.87	20231024	1.73	N	052260	500	75 억	935238	N	N	15	N	N
78	20231117	120523	57	100.00	KOSDAQ	화학	N	N	N	N	N	9870	-10	5	-0.10	43219060	4397	44.91	9870	9890	9710	12840	6920	9880	9829.22	6.23	-601	10013	9946	9813	9746	9613	9980	9780	75	2960	500	7110	10	1	15000000	1481	31.04	1.15	12	0.03	318.00	8619.00	15500	20221212	-36.32	9020	20231024	9.42	14470	-31.79	20230411	9020	9.42	20231024	15500	-36.32	20221212	9020	9.42	20231024	1.73	N	052260	500	75 억	935238	N	N	15	N	N
79	20231117	110524	57	100.00	KOSDAQ	화학	N	N	N	N	N	9880	0	3	0.00	36545180	3720	38.00	9870	9890	9710	12840	6920	9880	9823.97	6.23	-180	10013	9946	9813	9746	9613	9980	9780	75	2960	500	7110	10	1	15000000	1482	31.07	1.15	12	0.02	318.00	8619.00	15500	20221212	-36.26	9020	20231024	9.53	14470	-31.72	20230411	9020	9.53	20231024	15500	-36.26	20221212	9020	9.53	20231024	1.73	N	052260	500	75 억	935238	N	N	15	N	N
80	20231117	100522	57	100.00	KOSDAQ	화학	N	N	N	N	N	9880	0	3	0.00	26856920	2738	27.97	9870	9880	9710	12840	6920	9880	9808.96	6.23	262	10013	9946	9813	9746	9613	9980	9780	75	2960	500	7110	10	1	15000000	1482	31.07	1.15	12	0.02	318.00	8619.00	15500	20221212	-36.26	9020	20231024	9.53	14470	-31.72	20230411	9020	9.53	20231024	15500	-36.26	20221212	9020	9.53	20231024	1.73	N	052260	500	75 억	935238	N	N	15	N	N
81	20231117	090524	57	100.00	KOSDAQ	화학	N	N	N	N	N	9810	-70	5	-0.71	608280	62	0.63	9870	9870	9810	12840	6920	9880	9810.97	6.23	-1	10013	9946	9813	9746	9613	9980	9780	75	2960	500	7110	10	1	15000000	1472	30.85	1.14	12	0.00	318.00	8619.00	15500	20221212	-36.71	9020	20231024	8.76	14470	-32.20	20230411	9020	8.76	20231024	15500	-36.71	20221212	9020	8.76	20231024	1.73	N	052260	500	75 억	935238	N	N	15	N	N
82	20231116	160520	57	100.00	KOSDAQ	화학	N	N	N	N	N	9840	140	2	1.44	82880970	8476	67.32	9700	9880	9680	12610	6790	9700	9778.31	6.23	-336	9780	9740	9670	9630	9560	9760	9650	75	2910	500	6980	10	1	15000000	1476	30.94	1.14	12	0.06	318.00	8619.00	15500	20221212	-36.52	9020	20231024	9.09	14470	-32.00	20230411	9020	9.09	20231024	15500	-36.52	20221212	9020	9.09	20231024	1.73	N	052260	500	75 억	935025	N	N	0	N	N
83	20231116	150520	57	100.00	KOSDAQ	화학	N	N	N	N	N	9840	140	2	1.44	72119400	7383	58.64	9700	9880	9680	12610	6790	9700	9768.31	6.23	-260	9780	9740	9670	9630	9560	9760	9650	75	2910	500	6980	10	1	15000000	1476	30.94	1.14	12	0.05	318.00	8619.00	15500	20221212	-36.52	9020	20231024	9.09	14470	-32.00	20230411	9020	9.09	20231024	15500	-36.52	20221212	9020	9.09	20231024	1.73	N	052260	500	75 억	935025	N	N	0	N	N
84	20231116	140506	57	100.00	KOSDAQ	화학	N	N	N	N	N	9840	140	2	1.44	60661980	6220	49.40	9700	9840	9680	12610	6790	9700	9752.73	6.23	-572	9780	9740	9670	9630	9560	9760	9650	75	2910	500	6980	10	1	15000000	1476	30.94	1.14	12	0.04	318.00	8619.00	15500	20221212	-36.52	9020	20231024	9.09	14470	-32.00	20230411	9020	9.09	20231024	15500	-36.52	20221212	9020	9.09	20231024	1.73	N	052260	500	75 억	935025	N	N	0	N	N
85	20231116	130520	57	100.00	KOSDAQ	화학	N	N	N	N	N	9740	40	2	0.41	34068570	3506	27.85	9700	9750	9680	12610	6790	9700	9717.22	6.23	-471	9780	9740	9670	9630	9560	9760	9650	75	2910	500	6980	10	1	15000000	1461	30.63	1.13	12	0.02	318.00	8619.00	15500	20221212	-37.16	9020	20231024	7.98	14470	-32.69	20230411	9020	7.98	20231024	15500	-37.16	20221212	9020	7.98	20231024	1.73	N	052260	500	75 억	935025	N	N	0	N	N
86	20231116	120522	57	100.00	KOSDAQ	화학	N	N	N	N	N	9740	40	2	0.41	29006980	2986	23.72	9700	9750	9680	12610	6790	9700	9714.33	6.23	-445	9780	9740	9670	9630	9560	9760	9650	75	2910	500	6980	10	1	15000000	1461	30.63	1.13	12	0.02	318.00	8619.00	15500	20221212	-37.16	9020	20231024	7.98	14470	-32.69	20230411	9020	7.98	20231024	15500	-37.16	20221212	9020	7.98	20231024	1.73	N	052260	500	75 억	935025	N	N	0	N	N
87	20231116	110518	57	100.00	KOSDAQ	화학	N	N	N	N	N	9710	10	2	0.10	26635470	2742	21.78	9700	9750	9680	12610	6790	9700	9713.88	6.23	-525	9780	9740	9670	9630	9560	9760	9650	75	2910	500	6980	10	1	15000000	1457	30.53	1.13	12	0.02	318.00	8619.00	15500	20221212	-37.35	9020	20231024	7.65	14470	-32.90	20230411	9020	7.65	20231024	15500	-37.35	20221212	9020	7.65	20231024	1.73	N	052260	500	75 억	935025	N	N	0	N	N
88	20231116	100519	57	100.00	KOSDAQ	화학	N	N	N	N	N	9720	20	2	0.21	7110140	733	5.82	9700	9720	9700	12610	6790	9700	9700.05	6.23	-714	9780	9740	9670	9630	9560	9760	9650	75	2910	500	6980	10	1	15000000	1458	30.57	1.13	12	0.00	318.00	8619.00	15500	20221212	-37.29	9020	20231024	7.76	14470	-32.83	20230411	9020	7.76	20231024	15500	-37.29	20221212	9020	7.76	20231024	1.73	N	052260	500	75 억	935025	N	N	0	N	N
89	20231116	090519	57	100.00	KOSDAQ	화학	N	N	N	N	N	9700	0	3	0.00	0	0	0.00	0	0	0	12610	6790	9700	0.00	6.23	0	9780	9740	9670	9630	9560	9760	9650	75	2910	500	6980	10	1	15000000	1455	30.50	1.13	12	0.00	318.00	8619.00	15500	20221212	-37.42	9020	20231024	7.54	14470	-32.96	20230411	9020	7.54	20231024	15500	-37.42	20221212	9020	7.54	20231024	1.73	N	052260	500	75 억	935025	N	N	0	N	N
90	20231115	160448	57	100.00	KOSDAQ	화학	N	N	N	N	N	9700	110	2	1.15	121743340	12588	221.11	9670	9710	9600	12460	6720	9590	9671.38	6.21	2993	9803	9696	9533	9426	9263	9750	9480	75	2870	500	6900	10	1	15000000	1455	30.50	1.13	12	0.08	318.00	8619.00	15500	20221212	-37.42	9020	20231024	7.54	14470	-32.96	20230411	9020	7.54	20231024	15500	-37.42	20221212	9020	7.54	20231024	1.73	N	052260	500	75 억	931808	N	N	0	N	N
91	20231115	150526	57	100.00	KOSDAQ	화학	N	N	N	N	N	9700	110	2	1.15	106602760	11027	193.69	9670	9710	9600	12460	6720	9590	9667.43	6.21	2458	9803	9696	9533	9426	9263	9750	9480	75	2870	500	6900	10	1	15000000	1455	30.50	1.13	12	0.07	318.00	8619.00	15500	20221212	-37.42	9020	20231024	7.54	14470	-32.96	20230411	9020	7.54	20231024	15500	-37.42	20221212	9020	7.54	20231024	1.73	N	052260	500	75 억	931808	N	N	0	N	N
92	20231115	140524	57	100.00	KOSDAQ	화학	N	N	N	N	N	9680	90	2	0.94	91753820	9494	166.77	9670	9710	9600	12460	6720	9590	9664.40	6.21	2091	9803	9696	9533	9426	9263	9750	9480	75	2870	500	6900	10	1	15000000	1452	30.44	1.12	12	0.06	318.00	8619.00	15500	20221212	-37.55	9020	20231024	7.32	14470	-33.10	20230411	9020	7.32	20231024	15500	-37.55	20221212	9020	7.32	20231024	1.73	N	052260	500	75 억	931808	N	N	0	N	N
93	20231115	130527	57	100.00	KOSDAQ	화학	N	N	N	N	N	9690	100	2	1.04	85858670	8884	156.05	9670	9710	9600	12460	6720	9590	9664.42	6.21	1831	9803	9696	9533	9426	9263	9750	9480	75	2870	500	6900	10	1	15000000	1454	30.47	1.12	12	0.06	318.00	8619.00	15500	20221212	-37.48	9020	20231024	7.43	14470	-33.03	20230411	9020	7.43	20231024	15500	-37.48	20221212	9020	7.43	20231024	1.73	N	052260	500	75 억	931808	N	N	0	N	N
94	20231115	120528	57	100.00	KOSDAQ	화학	N	N	N	N	N	9690	100	2	1.04	64809730	6703	117.74	9670	9710	9640	12460	6720	9590	9668.76	6.21	1379	9803	9696	9533	9426	9263	9750	9480	75	2870	500	6900	10	1	15000000	1454	30.47	1.12	12	0.04	318.00	8619.00	15500	20221212	-37.48	9020	20231024	7.43	14470	-33.03	20230411	9020	7.43	20231024	15500	-37.48	20221212	9020	7.43	20231024	1.73	N	052260	500	75 억	931808	N	N	0	N	N
95	20231115	110532	57	100.00	KOSDAQ	화학	N	N	N	N	N	9670	80	2	0.83	42634760	4409	77.45	9670	9710	9640	12460	6720	9590	9669.94	6.21	1164	9803	9696	9533	9426	9263	9750	9480	75	2870	500	6900	10	1	15000000	1451	30.41	1.12	12	0.03	318.00	8619.00	15500	20221212	-37.61	9020	20231024	7.21	14470	-33.17	20230411	9020	7.21	20231024	15500	-37.61	20221212	9020	7.21	20231024	1.73	N	052260	500	75 억	931808	N	N	0	N	N
96	20231115	100529	57	100.00	KOSDAQ	화학	N	N	N	N	N	9700	110	2	1.15	33020380	3413	59.95	9670	9710	9640	12460	6720	9590	9674.88	6.21	1160	9803	9696	9533	9426	9263	9750	9480	75	2870	500	6900	10	1	15000000	1455	30.50	1.13	12	0.02	318.00	8619.00	15500	20221212	-37.42	9020	20231024	7.54	14470	-32.96	20230411	9020	7.54	20231024	15500	-37.42	20221212	9020	7.54	20231024	1.73	N	052260	500	75 억	931808	N	N	0	N	N
97	20231115	090523	57	100.00	KOSDAQ	화학	N	N	N	N	N	9680	90	2	0.94	4904750	507	8.91	9670	9680	9670	12460	6720	9590	9674.06	6.21	-31	9803	9696	9533	9426	9263	9750	9480	75	2870	500	6900	10	1	15000000	1452	30.44	1.12	12	0.00	318.00	8619.00	15500	20221212	-37.55	9020	20231024	7.32	14470	-33.10	20230411	9020	7.32	20231024	15500	-37.55	20221212	9020	7.32	20231024	1.73	N	052260	500	75 억	931808	N	N	0	N	N
98	20231114	160518	57	100.00	KOSDAQ	화학	N	N	N	N	N	9590	200	2	2.13	52716580	5513	32.03	9370	9640	9370	12200	6580	9390	9562.23	6.20	1748	9896	9642	9516	9262	9136	9580	9200	75	2810	500	6760	10	1	15000000	1439	30.16	1.11	12	0.04	318.00	8619.00	15500	20221212	-38.13	9020	20231024	6.32	14470	-33.72	20230411	9020	6.32	20231024	15500	-38.13	20221212	9020	6.32	20231024	1.71	N	052260	500	75 억	930078	N	N	66	N	N
99	20231114	150518	57	100.00	KOSDAQ	화학	N	N	N	N	N	9580	190	2	2.02	42136500	4408	25.61	9370	9640	9370	12200	6580	9390	9559.10	6.20	889	9896	9642	9516	9262	9136	9580	9200	75	2810	500	6760	10	1	15000000	1437	30.13	1.11	12	0.03	318.00	8619.00	15500	20221212	-38.19	9020	20231024	6.21	14470	-33.79	20230411	9020	6.21	20231024	15500	-38.19	20221212	9020	6.21	20231024	1.71	N	052260	500	75 억	930078	N	N	66	N	N
100	20231114	140518	57	100.00	KOSDAQ	화학	N	N	N	N	N	9590	200	2	2.13	32742680	3426	19.90	9370	9640	9370	12200	6580	9390	9557.12	6.20	796	9896	9642	9516	9262	9136	9580	9200	75	2810	500	6760	10	1	15000000	1439	30.16	1.11	12	0.02	318.00	8619.00	15500	20221212	-38.13	9020	20231024	6.32	14470	-33.72	20230411	9020	6.32	20231024	15500	-38.13	20221212	9020	6.32	20231024	1.71	N	052260	500	75 억	930078	N	N	66	N	N
101	20231114	130520	57	100.00	KOSDAQ	화학	N	N	N	N	N	9600	210	2	2.24	31668090	3314	19.25	9370	9640	9370	12200	6580	9390	9555.85	6.20	791	9896	9642	9516	9262	9136	9580	9200	75	2810	500	6760	10	1	15000000	1440	30.19	1.11	12	0.02	318.00	8619.00	15500	20221212	-38.06	9020	20231024	6.43	14470	-33.66	20230411	9020	6.43	20231024	15500	-38.06	20221212	9020	6.43	20231024	1.71	N	052260	500	75 억	930078	N	N	66	N	N
102	20231114	120520	57	100.00	KOSDAQ	화학	N	N	N	N	N	9600	210	2	2.24	28831170	3017	17.53	9370	9640	9370	12200	6580	9390	9556.24	6.20	725	9896	9642	9516	9262	9136	9580	9200	75	2810	500	6760	10	1	15000000	1440	30.19	1.11	12	0.02	318.00	8619.00	15500	20221212	-38.06	9020	20231024	6.43	14470	-33.66	20230411	9020	6.43	20231024	15500	-38.06	20221212	9020	6.43	20231024	1.71	N	052260	500	75 억	930078	N	N	66	N	N
103	20231114	110526	57	100.00	KOSDAQ	화학	N	N	N	N	N	9560	170	2	1.81	22968430	2405	13.97	9370	9640	9370	12200	6580	9390	9550.28	6.20	460	9896	9642	9516	9262	9136	9580	9200	75	2810	500	6760	10	1	15000000	1434	30.06	1.11	12	0.02	318.00	8619.00	15500	20221212	-38.32	9020	20231024	5.99	14470	-33.93	20230411	9020	5.99	20231024	15500	-38.32	20221212	9020	5.99	20231024	1.71	N	052260	500	75 억	930078	N	N	66	N	N
104	20231114	100521	57	100.00	KOSDAQ	화학	N	N	N	N	N	9610	220	2	2.34	19746350	2069	12.02	9370	9640	9370	12200	6580	9390	9543.91	6.20	452	9896	9642	9516	9262	9136	9580	9200	75	2810	500	6760	10	1	15000000	1442	30.22	1.11	12	0.01	318.00	8619.00	15500	20221212	-38.00	9020	20231024	6.54	14470	-33.59	20230411	9020	6.54	20231024	15500	-38.00	20221212	9020	6.54	20231024	1.71	N	052260	500	75 억	930078	N	N	66	N	N
105	20231114	090515	57	100.00	KOSDAQ	화학	N	N	N	N	N	9450	60	2	0.64	1395540	148	0.86	9370	9450	9370	12200	6580	9390	9429.32	6.20	110	9896	9642	9516	9262	9136	9580	9200	75	2810	500	6760	10	1	15000000	1418	29.72	1.10	12	0.00	318.00	8619.00	15500	20221212	-39.03	9020	20231024	4.77	14470	-34.69	20230411	9020	4.77	20231024	15500	-39.03	20221212	9020	4.77	20231024	1.71	N	052260	500	75 억	930078	N	N	66	N	N
106	20231113	160512	57	100.00	KOSDAQ	화학	N	N	N	N	N	9390	-240	5	-2.49	161317750	16898	107.30	9640	9770	9390	12510	6750	9630	9546.56	6.22	-2838	10076	9852	9676	9452	9276	9765	9365	75	2880	500	6930	10	1	15000000	1409	29.53	1.09	12	0.11	318.00	8619.00	15500	20221212	-39.42	9020	20231024	4.10	14470	-35.11	20230411	9020	4.10	20231024	15500	-39.42	20221212	9020	4.10	20231024	1.71	N	052260	500	75 억	932936	N	N	66	N	N
107	20231113	150512	57	100.00	KOSDAQ	화학	N	N	N	N	N	9480	-150	5	-1.56	121008720	12627	80.18	9640	9770	9480	12510	6750	9630	9583.33	6.22	-2773	10076	9852	9676	9452	9276	9765	9365	75	2880	500	6930	10	1	15000000	1422	29.81	1.10	12	0.08	318.00	8619.00	15500	20221212	-38.84	9020	20231024	5.10	14470	-34.49	20230411	9020	5.10	20231024	15500	-38.84	20221212	9020	5.10	20231024	1.71	N	052260	500	75 억	932936	N	N	118	N	N
108	20231113	140510	57	100.00	KOSDAQ	화학	N	N	N	N	N	9610	-20	5	-0.21	102228990	10651	67.63	9640	9770	9500	12510	6750	9630	9598.06	6.22	-2862	10076	9852	9676	9452	9276	9765	9365	75	2880	500	6930	10	1	15000000	1442	30.22	1.11	12	0.07	318.00	8619.00	15500	20221212	-38.00	9020	20231024	6.54	14470	-33.59	20230411	9020	6.54	20231024	15500	-38.00	20221212	9020	6.54	20231024	1.71	N	052260	500	75 억	932936	N	N	118	N	N
109	20231113	130509	57	100.00	KOSDAQ	화학	N	N	N	N	N	9630	0	3	0.00	70384880	7309	46.41	9640	9770	9570	12510	6750	9630	9629.89	6.22	-2824	10076	9852	9676	9452	9276	9765	9365	75	2880	500	6930	10	1	15000000	1445	30.28	1.12	12	0.05	318.00	8619.00	15500	20221212	-37.87	9020	20231024	6.76	14470	-33.45	20230411	9020	6.76	20231024	15500	-37.87	20221212	9020	6.76	20231024	1.71	N	052260	500	75 억	932936	N	N	118	N	N
110	20231113	120509	57	100.00	KOSDAQ	화학	N	N	N	N	N	9590	-40	5	-0.42	64366550	6681	42.42	9640	9770	9580	12510	6750	9630	9634.27	6.22	-2831	10076	9852	9676	9452	9276	9765	9365	75	2880	500	6930	10	1	15000000	1439	30.16	1.11	12	0.04	318.00	8619.00	15500	20221212	-38.13	9020	20231024	6.32	14470	-33.72	20230411	9020	6.32	20231024	15500	-38.13	20221212	9020	6.32	20231024	1.71	N	052260	500	75 억	932936	N	N	118	N	N
111	20231113	110508	57	100.00	KOSDAQ	화학	N	N	N	N	N	9660	30	2	0.31	37604240	3896	24.74	9640	9770	9610	12510	6750	9630	9652.01	6.22	-1119	10076	9852	9676	9452	9276	9765	9365	75	2880	500	6930	10	1	15000000	1449	30.38	1.12	12	0.03	318.00	8619.00	15500	20221212	-37.68	9020	20231024	7.10	14470	-33.24	20230411	9020	7.10	20231024	15500	-37.68	20221212	9020	7.10	20231024	1.71	N	052260	500	75 억	932936	N	N	118	N	N
112	20231113	100506	57	100.00	KOSDAQ	화학	N	N	N	N	N	9700	70	2	0.73	21344620	2211	14.04	9640	9770	9610	12510	6750	9630	9653.83	6.22	-520	10076	9852	9676	9452	9276	9765	9365	75	2880	500	6930	10	1	15000000	1455	30.50	1.13	12	0.01	318.00	8619.00	15500	20221212	-37.42	9020	20231024	7.54	14470	-32.96	20230411	9020	7.54	20231024	15500	-37.42	20221212	9020	7.54	20231024	1.71	N	052260	500	75 억	932936	N	N	118	N	N
113	20231113	090511	57	100.00	KOSDAQ	화학	N	N	N	N	N	9750	120	2	1.25	4014810	416	2.64	9640	9770	9630	12510	6750	9630	9650.99	6.22	-5	10076	9852	9676	9452	9276	9765	9365	75	2880	500	6930	10	1	15000000	1463	30.66	1.13	12	0.00	318.00	8619.00	15500	20221212	-37.10	9020	20231024	8.09	14470	-32.62	20230411	9020	8.09	20231024	15500	-37.10	20221212	9020	8.09	20231024	1.71	N	052260	500	75 억	932936	N	N	118	N	N
114	20231110	160527	57	100.00	KOSDAQ	화학	N	N	N	N	N	9630	-170	5	-1.73	151634770	15748	289.11	9900	9900	9500	12740	6860	9800	9628.83	6.23	-1993	10113	9956	9833	9676	9553	9895	9615	75	2940	500	7050	10	1	15000000	1445	30.28	1.12	12	0.10	318.00	8619.00	15500	20221212	-37.87	9020	20231024	6.76	14470	-33.45	20230411	9020	6.76	20231024	15500	-37.87	20221212	9020	6.76	20231024	1.71	N	052260	500	75 억	934502	N	N	118	N	N
115	20231110	150518	57	100.00	KOSDAQ	화학	N	N	N	N	N	9650	-150	5	-1.53	139421880	14485	265.93	9900	9900	9500	12740	6860	9800	9625.26	6.23	-1221	10113	9956	9833	9676	9553	9895	9615	75	2940	500	7050	10	1	15000000	1448	30.35	1.12	12	0.10	318.00	8619.00	15500	20221212	-37.74	9020	20231024	6.98	14470	-33.31	20230411	9020	6.98	20231024	15500	-37.74	20221212	9020	6.98	20231024	1.71	N	052260	500	75 억	934502	N	N	16	N	N
116	20231110	140514	57	100.00	KOSDAQ	화학	N	N	N	N	N	9640	-160	5	-1.63	127683170	13268	243.58	9900	9900	9500	12740	6860	9800	9623.39	6.23	-495	10113	9956	9833	9676	9553	9895	9615	75	2940	500	7050	10	1	15000000	1446	30.31	1.12	12	0.09	318.00	8619.00	15500	20221212	-37.81	9020	20231024	6.87	14470	-33.38	20230411	9020	6.87	20231024	15500	-37.81	20221212	9020	6.87	20231024	1.71	N	052260	500	75 억	934502	N	N	16	N	N
117	20231110	130515	57	100.00	KOSDAQ	화학	N	N	N	N	N	9660	-140	5	-1.43	120569460	12526	229.96	9900	9900	9500	12740	6860	9800	9625.54	6.23	-539	10113	9956	9833	9676	9553	9895	9615	75	2940	500	7050	10	1	15000000	1449	30.38	1.12	12	0.08	318.00	8619.00	15500	20221212	-37.68	9020	20231024	7.10	14470	-33.24	20230411	9020	7.10	20231024	15500	-37.68	20221212	9020	7.10	20231024	1.71	N	052260	500	75 억	934502	N	N	16	N	N
118	20231110	120515	57	100.00	KOSDAQ	화학	N	N	N	N	N	9630	-170	5	-1.73	116889270	12145	222.97	9900	9900	9500	12740	6860	9800	9624.48	6.23	-478	10113	9956	9833	9676	9553	9895	9615	75	2940	500	7050	10	1	15000000	1445	30.28	1.12	12	0.08	318.00	8619.00	15500	20221212	-37.87	9020	20231024	6.76	14470	-33.45	20230411	9020	6.76	20231024	15500	-37.87	20221212	9020	6.76	20231024	1.71	N	052260	500	75 억	934502	N	N	16	N	N
119	20231110	110510	57	100.00	KOSDAQ	화학	N	N	N	N	N	9690	-110	5	-1.12	77984960	8076	148.27	9900	9900	9620	12740	6860	9800	9656.38	6.23	-567	10113	9956	9833	9676	9553	9895	9615	75	2940	500	7050	10	1	15000000	1454	30.47	1.12	12	0.05	318.00	8619.00	15500	20221212	-37.48	9020	20231024	7.43	14470	-33.03	20230411	9020	7.43	20231024	15500	-37.48	20221212	9020	7.43	20231024	1.71	N	052260	500	75 억	934502	N	N	16	N	N
120	20231110	100515	57	100.00	KOSDAQ	화학	N	N	N	N	N	9720	-80	5	-0.82	36989070	3824	70.20	9900	9900	9630	12740	6860	9800	9672.87	6.23	-473	10113	9956	9833	9676	9553	9895	9615	75	2940	500	7050	10	1	15000000	1458	30.57	1.13	12	0.03	318.00	8619.00	15500	20221212	-37.29	9020	20231024	7.76	14470	-32.83	20230411	9020	7.76	20231024	15500	-37.29	20221212	9020	7.76	20231024	1.71	N	052260	500	75 억	934502	N	N	16	N	N
121	20231110	090505	57	100.00	KOSDAQ	화학	N	N	N	N	N	9760	-40	5	-0.41	1059960	108	1.98	9900	9900	9750	12740	6860	9800	9814.44	6.23	-9	10113	9956	9833	9676	9553	9895	9615	75	2940	500	7050	10	1	15000000	1464	30.69	1.13	12	0.00	318.00	8619.00	15500	20221212	-37.03	9020	20231024	8.20	14470	-32.55	20230411	9020	8.20	20231024	15500	-37.03	20221212	9020	8.20	20231024	1.71	N	052260	500	75 억	934502	N	N	16	N	N
122	20231109	160501	57	100.00	KOSDAQ	화학	N	N	N	N	N	9800	-120	5	-1.21	53576780	5446	20.50	9920	9990	9710	12890	6950	9920	9837.82	6.24	-1778	10153	10036	9933	9816	9713	10095	9875	75	2970	500	7140	10	1	15000000	1470	30.82	1.14	12	0.04	318.00	8619.00	15500	20221212	-36.77	9020	20231024	8.65	14470	-32.27	20230411	9020	8.65	20231024	15500	-36.77	20221212	9020	8.65	20231024	1.70	N	052260	500	75 억	936096	N	N	16	N	N
123	20231109	150502	57	100.00	KOSDAQ	화학	N	N	N	N	N	9860	-60	5	-0.60	46554920	4730	17.80	9920	9990	9710	12890	6950	9920	9842.48	6.24	-1510	10153	10036	9933	9816	9713	10095	9875	75	2970	500	7140	10	1	15000000	1479	31.01	1.14	12	0.03	318.00	8619.00	15500	20221212	-36.39	9020	20231024	9.31	14470	-31.86	20230411	9020	9.31	20231024	15500	-36.39	20221212	9020	9.31	20231024	1.70	N	052260	500	75 억	936096	N	N	320	N	N
124	20231109	140501	57	100.00	KOSDAQ	화학	N	N	N	N	N	9860	-60	5	-0.60	44729540	4544	17.10	9920	9990	9710	12890	6950	9920	9843.65	6.24	-1502	10153	10036	9933	9816	9713	10095	9875	75	2970	500	7140	10	1	15000000	1479	31.01	1.14	12	0.03	318.00	8619.00	15500	20221212	-36.39	9020	20231024	9.31	14470	-31.86	20230411	9020	9.31	20231024	15500	-36.39	20221212	9020	9.31	20231024	1.70	N	052260	500	75 억	936096	N	N	320	N	N
125	20231109	130502	57	100.00	KOSDAQ	화학	N	N	N	N	N	9860	-60	5	-0.60	42544850	4322	16.27	9920	9990	9710	12890	6950	9920	9843.79	6.24	-1497	10153	10036	9933	9816	9713	10095	9875	75	2970	500	7140	10	1	15000000	1479	31.01	1.14	12	0.03	318.00	8619.00	15500	20221212	-36.39	9020	20231024	9.31	14470	-31.86	20230411	9020	9.31	20231024	15500	-36.39	20221212	9020	9.31	20231024	1.70	N	052260	500	75 억	936096	N	N	320	N	N
126	20231109	120504	57	100.00	KOSDAQ	화학	N	N	N	N	N	9830	-90	5	-0.91	34840500	3539	13.32	9920	9990	9710	12890	6950	9920	9844.73	6.24	-1488	10153	10036	9933	9816	9713	10095	9875	75	2970	500	7140	10	1	15000000	1475	30.91	1.14	12	0.02	318.00	8619.00	15500	20221212	-36.58	9020	20231024	8.98	14470	-32.07	20230411	9020	8.98	20231024	15500	-36.58	20221212	9020	8.98	20231024	1.70	N	052260	500	75 억	936096	N	N	320	N	N
127	20231109	110503	57	100.00	KOSDAQ	화학	N	N	N	N	N	9850	-70	5	-0.71	31947330	3245	12.21	9920	9990	9710	12890	6950	9920	9845.09	6.24	-1474	10153	10036	9933	9816	9713	10095	9875	75	2970	500	7140	10	1	15000000	1478	30.97	1.14	12	0.02	318.00	8619.00	15500	20221212	-36.45	9020	20231024	9.20	14470	-31.93	20230411	9020	9.20	20231024	15500	-36.45	20221212	9020	9.20	20231024	1.70	N	052260	500	75 억	936096	N	N	320	N	N
128	20231109	100459	57	100.00	KOSDAQ	화학	N	N	N	N	N	9820	-100	5	-1.01	24176110	2449	9.22	9920	9990	9710	12890	6950	9920	9871.83	6.24	-1748	10153	10036	9933	9816	9713	10095	9875	75	2970	500	7140	10	1	15000000	1473	30.88	1.14	12	0.02	318.00	8619.00	15500	20221212	-36.65	9020	20231024	8.87	14470	-32.14	20230411	9020	8.87	20231024	15500	-36.65	20221212	9020	8.87	20231024	1.70	N	052260	500	75 억	936096	N	N	320	N	N
129	20231109	090500	57	100.00	KOSDAQ	화학	N	N	N	N	N	9940	20	2	0.20	3719540	374	1.41	9920	9990	9880	12890	6950	9920	9945.29	6.24	-333	10153	10036	9933	9816	9713	10095	9875	75	2970	500	7140	10	1	15000000	1491	31.26	1.15	12	0.00	318.00	8619.00	15500	20221212	-35.87	9020	20231024	10.20	14470	-31.31	20230411	9020	10.20	20231024	15500	-35.87	20221212	9020	10.20	20231024	1.70	N	052260	500	75 억	936096	N	N	320	N	N
130	20231108	160457	57	100.00	KOSDAQ	화학	N	N	N	N	N	9920	60	2	0.61	262493310	26415	158.68	9890	10050	9830	12810	6910	9860	9937.28	6.19	6787	9993	9926	9813	9746	9633	9960	9780	75	2950	500	7090	10	1	15000000	1488	31.19	1.15	12	0.18	318.00	8619.00	15500	20221212	-36.00	9020	20231024	9.98	14470	-31.44	20230411	9020	9.98	20231024	15500	-36.00	20221212	9020	9.98	20231024	1.71	N	052260	500	75 억	928751	N	N	320	N	N
131	20231108	150500	57	100.00	KOSDAQ	화학	N	N	N	N	N	9910	50	2	0.51	250554280	25211	151.44	9890	10050	9830	12810	6910	9860	9938.29	6.19	6773	9993	9926	9813	9746	9633	9960	9780	75	2950	500	7090	10	1	15000000	1487	31.16	1.15	12	0.17	318.00	8619.00	15500	20221212	-36.06	9020	20231024	9.87	14470	-31.51	20230411	9020	9.87	20231024	15500	-36.06	20221212	9020	9.87	20231024	1.71	N	052260	500	75 억	928751	N	N	248	N	N
132	20231108	140458	57	100.00	KOSDAQ	화학	N	N	N	N	N	9940	80	2	0.81	223645880	22493	135.12	9890	10050	9830	12810	6910	9860	9942.91	6.19	6802	9993	9926	9813	9746	9633	9960	9780	75	2950	500	7090	10	1	15000000	1491	31.26	1.15	12	0.15	318.00	8619.00	15500	20221212	-35.87	9020	20231024	10.20	14470	-31.31	20230411	9020	10.20	20231024	15500	-35.87	20221212	9020	10.20	20231024	1.71	N	052260	500	75 억	928751	N	N	248	N	N
133	20231108	130459	57	100.00	KOSDAQ	화학	N	N	N	N	N	9980	120	2	1.22	214589220	21584	129.66	9890	10050	9830	12810	6910	9860	9942.05	6.19	6877	9993	9926	9813	9746	9633	9960	9780	75	2950	500	7090	10	1	15000000	1497	31.38	1.16	12	0.14	318.00	8619.00	15500	20221212	-35.61	9020	20231024	10.64	14470	-31.03	20230411	9020	10.64	20231024	15500	-35.61	20221212	9020	10.64	20231024	1.71	N	052260	500	75 억	928751	N	N	248	N	N
134	20231108	120501	57	100.00	KOSDAQ	화학	N	N	N	N	N	10020	160	2	1.62	197678410	19891	119.49	9890	10050	9830	12810	6910	9860	9938.08	6.19	6984	9993	9926	9813	9746	9633	9960	9780	75	2950	500	7090	10	1	15000000	1503	31.51	1.16	12	0.13	318.00	8619.00	15500	20221212	-35.35	9020	20231024	11.09	14470	-30.75	20230411	9020	11.09	20231024	15500	-35.35	20221212	9020	11.09	20231024	1.71	N	052260	500	75 억	928751	N	N	248	N	N
135	20231108	110457	57	100.00	KOSDAQ	화학	N	N	N	N	N	10050	190	2	1.93	166298520	16756	100.65	9890	10050	9830	12810	6910	9860	9924.71	6.19	6773	9993	9926	9813	9746	9633	9960	9780	75	2950	500	7090	10	1	15000000	1508	31.60	1.17	12	0.11	318.00	8619.00	15500	20221212	-35.16	9020	20231024	11.42	14470	-30.55	20230411	9020	11.42	20231024	15500	-35.16	20221212	9020	11.42	20231024	1.71	N	052260	500	75 억	928751	N	N	248	N	N
136	20231108	100458	57	100.00	KOSDAQ	화학	N	N	N	N	N	9930	70	2	0.71	46530960	4702	28.25	9890	9940	9830	12810	6910	9860	9895.99	6.19	-262	9993	9926	9813	9746	9633	9960	9780	75	2950	500	7090	10	1	15000000	1490	31.23	1.15	12	0.03	318.00	8619.00	15500	20221212	-35.94	9020	20231024	10.09	14470	-31.38	20230411	9020	10.09	20231024	15500	-35.94	20221212	9020	10.09	20231024	1.71	N	052260	500	75 억	928751	N	N	248	N	N
137	20231108	090456	57	100.00	KOSDAQ	화학	N	N	N	N	N	9880	20	2	0.20	4645340	470	2.82	9890	9900	9830	12810	6910	9860	9883.70	6.19	180	9993	9926	9813	9746	9633	9960	9780	75	2950	500	7090	10	1	15000000	1482	31.07	1.15	12	0.00	318.00	8619.00	15500	20221212	-36.26	9020	20231024	9.53	14470	-31.72	20230411	9020	9.53	20231024	15500	-36.26	20221212	9020	9.53	20231024	1.71	N	052260	500	75 억	928751	N	N	248	N	N
138	20231107	160458	57	100.00	KOSDAQ	화학	N	N	N	N	N	9860	30	2	0.31	163326180	16643	50.45	9750	9880	9700	12770	6890	9830	9813.51	6.19	118	10330	10080	9840	9590	9350	9960	9470	75	2940	500	7070	10	1	15000000	1479	31.01	1.14	12	0.11	318.00	8619.00	15500	20221212	-36.39	9020	20231024	9.31	14470	-31.86	20230411	9020	9.31	20231024	15500	-36.39	20221212	9020	9.31	20231024	1.71	N	052260	500	75 억	928216	N	N	248	N	N
139	20231107	150459	57	100.00	KOSDAQ	화학	N	N	N	N	N	9780	-50	5	-0.51	153894400	15686	47.55	9750	9880	9700	12770	6890	9830	9810.94	6.19	-141	10330	10080	9840	9590	9350	9960	9470	75	2940	500	7070	10	1	15000000	1467	30.75	1.13	12	0.10	318.00	8619.00	15500	20221212	-36.90	9020	20231024	8.43	14470	-32.41	20230411	9020	8.43	20231024	15500	-36.90	20221212	9020	8.43	20231024	1.71	N	052260	500	75 억	928216	N	N	107	N	N
140	20231107	140501	57	100.00	KOSDAQ	화학	N	N	N	N	N	9830	0	3	0.00	124803360	12731	38.59	9750	9880	9700	12770	6890	9830	9803.11	6.19	392	10330	10080	9840	9590	9350	9960	9470	75	2940	500	7070	10	1	15000000	1475	30.91	1.14	12	0.08	318.00	8619.00	15500	20221212	-36.58	9020	20231024	8.98	14470	-32.07	20230411	9020	8.98	20231024	15500	-36.58	20221212	9020	8.98	20231024	1.71	N	052260	500	75 억	928216	N	N	107	N	N
141	20231107	130500	57	100.00	KOSDAQ	화학	N	N	N	N	N	9750	-80	5	-0.81	121755670	12420	37.65	9750	9880	9700	12770	6890	9830	9803.19	6.19	260	10330	10080	9840	9590	9350	9960	9470	75	2940	500	7070	10	1	15000000	1463	30.66	1.13	12	0.08	318.00	8619.00	15500	20221212	-37.10	9020	20231024	8.09	14470	-32.62	20230411	9020	8.09	20231024	15500	-37.10	20221212	9020	8.09	20231024	1.71	N	052260	500	75 억	928216	N	N	107	N	N
142	20231107	120456	57	100.00	KOSDAQ	화학	N	N	N	N	N	9820	-10	5	-0.10	80459980	8191	24.83	9750	9880	9750	12770	6890	9830	9822.97	6.19	2129	10330	10080	9840	9590	9350	9960	9470	75	2940	500	7070	10	1	15000000	1473	30.88	1.14	12	0.05	318.00	8619.00	15500	20221212	-36.65	9020	20231024	8.87	14470	-32.14	20230411	9020	8.87	20231024	15500	-36.65	20221212	9020	8.87	20231024	1.71	N	052260	500	75 억	928216	N	N	107	N	N
143	20231107	110458	57	100.00	KOSDAQ	화학	N	N	N	N	N	9860	30	2	0.31	61857520	6297	19.09	9750	9880	9750	12770	6890	9830	9823.33	6.19	2468	10330	10080	9840	9590	9350	9960	9470	75	2940	500	7070	10	1	15000000	1479	31.01	1.14	12	0.04	318.00	8619.00	15500	20221212	-36.39	9020	20231024	9.31	14470	-31.86	20230411	9020	9.31	20231024	15500	-36.39	20221212	9020	9.31	20231024	1.71	N	052260	500	75 억	928216	N	N	107	N	N
144	20231107	100503	57	100.00	KOSDAQ	화학	N	N	N	N	N	9880	50	2	0.51	55708890	5673	17.20	9750	9880	9750	12770	6890	9830	9820.01	6.19	2469	10330	10080	9840	9590	9350	9960	9470	75	2940	500	7070	10	1	15000000	1482	31.07	1.15	12	0.04	318.00	8619.00	15500	20221212	-36.26	9020	20231024	9.53	14470	-31.72	20230411	9020	9.53	20231024	15500	-36.26	20221212	9020	9.53	20231024	1.71	N	052260	500	75 억	928216	N	N	107	N	N
145	20231107	090451	57	100.00	KOSDAQ	화학	N	N	N	N	N	9770	-60	5	-0.61	3755870	385	1.17	9750	9770	9750	12770	6890	9830	9755.51	6.19	-103	10330	10080	9840	9590	9350	9960	9470	75	2940	500	7070	10	1	15000000	1466	30.72	1.13	12	0.00	318.00	8619.00	15500	20221212	-36.97	9020	20231024	8.31	14470	-32.48	20230411	9020	8.31	20231024	15500	-36.97	20221212	9020	8.31	20231024	1.71	N	052260	500	75 억	928216	N	N	107	N	N
146	20231106	160447	57	100.00	KOSDAQ	화학	N	N	N	N	N	9830	140	2	1.44	320530410	32771	171.50	10090	10090	9600	12590	6790	9690	9780.84	6.19	-458	9896	9792	9646	9542	9396	9845	9595	75	2900	500	6970	10	1	15000000	1475	30.91	1.14	12	0.22	318.00	8619.00	15500	20221212	-36.58	9020	20231024	8.98	14470	-32.07	20230411	9020	8.98	20231024	15500	-36.58	20221212	9020	8.98	20231024	1.72	N	052260	500	75 억	928301	N	N	107	N	N
147	20231106	150450	57	100.00	KOSDAQ	화학	N	N	N	N	N	9790	100	2	1.03	300134410	30691	160.61	10090	10090	9600	12590	6790	9690	9779.23	6.19	-520	9896	9792	9646	9542	9396	9845	9595	75	2900	500	6970	10	1	15000000	1469	30.79	1.14	12	0.20	318.00	8619.00	15500	20221212	-36.84	9020	20231024	8.54	14470	-32.34	20230411	9020	8.54	20231024	15500	-36.84	20221212	9020	8.54	20231024	1.72	N	052260	500	75 억	928301	N	N	1028	N	N
148	20231106	140447	57	100.00	KOSDAQ	화학	N	N	N	N	N	9800	110	2	1.14	270733080	27680	144.85	10090	10090	9600	12590	6790	9690	9780.82	6.19	-935	9896	9792	9646	9542	9396	9845	9595	75	2900	500	6970	10	1	15000000	1470	30.82	1.14	12	0.18	318.00	8619.00	15500	20221212	-36.77	9020	20231024	8.65	14470	-32.27	20230411	9020	8.65	20231024	15500	-36.77	20221212	9020	8.65	20231024	1.72	N	052260	500	75 억	928301	N	N	1028	N	N
149	20231106	130454	57	100.00	KOSDAQ	화학	N	N	N	N	N	9780	90	2	0.93	258407010	26420	138.26	10090	10090	9600	12590	6790	9690	9780.73	6.19	-912	9896	9792	9646	9542	9396	9845	9595	75	2900	500	6970	10	1	15000000	1467	30.75	1.13	12	0.18	318.00	8619.00	15500	20221212	-36.90	9020	20231024	8.43	14470	-32.41	20230411	9020	8.43	20231024	15500	-36.90	20221212	9020	8.43	20231024	1.72	N	052260	500	75 억	928301	N	N	1028	N	N
150	20231106	120450	57	100.00	KOSDAQ	화학	N	N	N	N	N	9760	70	2	0.72	241581700	24701	129.26	10090	10090	9600	12590	6790	9690	9780.24	6.19	23	9896	9792	9646	9542	9396	9845	9595	75	2900	500	6970	10	1	15000000	1464	30.69	1.13	12	0.16	318.00	8619.00	15500	20221212	-37.03	9020	20231024	8.20	14470	-32.55	20230411	9020	8.20	20231024	15500	-37.03	20221212	9020	8.20	20231024	1.72	N	052260	500	75 억	928301	N	N	1028	N	N
151	20231106	110450	57	100.00	KOSDAQ	화학	N	N	N	N	N	9800	110	2	1.14	120165910	12211	63.90	10090	10090	9710	12590	6790	9690	9840.79	6.19	-1595	9896	9792	9646	9542	9396	9845	9595	75	2900	500	6970	10	1	15000000	1470	30.82	1.14	12	0.08	318.00	8619.00	15500	20221212	-36.77	9020	20231024	8.65	14470	-32.27	20230411	9020	8.65	20231024	15500	-36.77	20221212	9020	8.65	20231024	1.72	N	052260	500	75 억	928301	N	N	1028	N	N
152	20231106	100429	57	100.00	KOSDAQ	화학	N	N	N	N	N	9780	90	2	0.93	63577180	6443	33.72	10090	10090	9710	12590	6790	9690	9867.64	6.19	-1154	9896	9792	9646	9542	9396	9845	9595	75	2900	500	6970	10	1	15000000	1467	30.75	1.13	12	0.04	318.00	8619.00	15500	20221212	-36.90	9020	20231024	8.43	14470	-32.41	20230411	9020	8.43	20231024	15500	-36.90	20221212	9020	8.43	20231024	1.72	N	052260	500	75 억	928301	N	N	1028	N	N
153	20231106	090450	57	100.00	KOSDAQ	화학	N	N	N	N	N	9830	140	2	1.44	25797120	2572	13.46	10090	10090	9710	12590	6790	9690	10029.98	6.19	-128	9896	9792	9646	9542	9396	9845	9595	75	2900	500	6970	10	1	15000000	1475	30.91	1.14	12	0.02	318.00	8619.00	15500	20221212	-36.58	9020	20231024	8.98	14470	-32.07	20230411	9020	8.98	20231024	15500	-36.58	20221212	9020	8.98	20231024	1.72	N	052260	500	75 억	928301	N	N	1028	N	N
154	20231103	160444	57	100.00	KOSDAQ	화학	N	N	N	N	N	9690	70	2	0.73	184625190	19109	173.36	9550	9750	9500	12500	6740	9620	9661.49	6.18	1279	9926	9772	9586	9432	9246	9850	9510	75	2880	500	6920	10	1	15000000	1454	30.47	1.12	12	0.13	318.00	8619.00	15500	20221212	-37.48	9020	20231024	7.43	14470	-33.03	20230411	9020	7.43	20231024	15500	-37.48	20221212	9020	7.43	20231024	1.72	N	052260	500	75 억	927545	N	N	1028	N	N
155	20231103	150444	57	100.00	KOSDAQ	화학	N	N	N	N	N	9660	40	2	0.42	170309350	17632	159.96	9550	9750	9500	12500	6740	9620	9659.11	6.18	1150	9926	9772	9586	9432	9246	9850	9510	75	2880	500	6920	10	1	15000000	1449	30.38	1.12	12	0.12	318.00	8619.00	15500	20221212	-37.68	9020	20231024	7.10	14470	-33.24	20230411	9020	7.10	20231024	15500	-37.68	20221212	9020	7.10	20231024	1.72	N	052260	500	75 억	927545	N	N	1375	N	N
156	20231103	140444	57	100.00	KOSDAQ	화학	N	N	N	N	N	9650	30	2	0.31	74389710	7737	70.19	9550	9720	9500	12500	6740	9620	9614.80	6.18	1494	9926	9772	9586	9432	9246	9850	9510	75	2880	500	6920	10	1	15000000	1448	30.35	1.12	12	0.05	318.00	8619.00	15500	20221212	-37.74	9020	20231024	6.98	14470	-33.31	20230411	9020	6.98	20231024	15500	-37.74	20221212	9020	6.98	20231024	1.72	N	052260	500	75 억	927545	N	N	1375	N	N
157	20231103	130443	57	100.00	KOSDAQ	화학	N	N	N	N	N	9660	40	2	0.42	66537650	6917	62.75	9550	9720	9500	12500	6740	9620	9619.44	6.18	1401	9926	9772	9586	9432	9246	9850	9510	75	2880	500	6920	10	1	15000000	1449	30.38	1.12	12	0.05	318.00	8619.00	15500	20221212	-37.68	9020	20231024	7.10	14470	-33.24	20230411	9020	7.10	20231024	15500	-37.68	20221212	9020	7.10	20231024	1.72	N	052260	500	75 억	927545	N	N	1375	N	N
158	20231103	120442	57	100.00	KOSDAQ	화학	N	N	N	N	N	9670	50	2	0.52	54794160	5699	51.70	9550	9720	9500	12500	6740	9620	9614.70	6.18	1372	9926	9772	9586	9432	9246	9850	9510	75	2880	500	6920	10	1	15000000	1451	30.41	1.12	12	0.04	318.00	8619.00	15500	20221212	-37.61	9020	20231024	7.21	14470	-33.17	20230411	9020	7.21	20231024	15500	-37.61	20221212	9020	7.21	20231024	1.72	N	052260	500	75 억	927545	N	N	1375	N	N
159	20231103	110446	57	100.00	KOSDAQ	화학	N	N	N	N	N	9710	90	2	0.94	46380470	4830	43.82	9550	9720	9500	12500	6740	9620	9602.58	6.18	1355	9926	9772	9586	9432	9246	9850	9510	75	2880	500	6920	10	1	15000000	1457	30.53	1.13	12	0.03	318.00	8619.00	15500	20221212	-37.35	9020	20231024	7.65	14470	-32.90	20230411	9020	7.65	20231024	15500	-37.35	20221212	9020	7.65	20231024	1.72	N	052260	500	75 억	927545	N	N	1375	N	N
160	20231103	100440	57	100.00	KOSDAQ	화학	N	N	N	N	N	9600	-20	5	-0.21	21897120	2287	20.75	9550	9670	9500	12500	6740	9620	9574.60	6.18	-71	9926	9772	9586	9432	9246	9850	9510	75	2880	500	6920	10	1	15000000	1440	30.19	1.11	12	0.02	318.00	8619.00	15500	20221212	-38.06	9020	20231024	6.43	14470	-33.66	20230411	9020	6.43	20231024	15500	-38.06	20221212	9020	6.43	20231024	1.72	N	052260	500	75 억	927545	N	N	1375	N	N
161	20231103	090438	57	100.00	KOSDAQ	화학	N	N	N	N	N	9650	30	2	0.31	5294820	554	5.03	9550	9670	9550	12500	6740	9620	9557.44	6.18	-41	9926	9772	9586	9432	9246	9850	9510	75	2880	500	6920	10	1	15000000	1448	30.35	1.12	12	0.00	318.00	8619.00	15500	20221212	-37.74	9020	20231024	6.98	14470	-33.31	20230411	9020	6.98	20231024	15500	-37.74	20221212	9020	6.98	20231024	1.72	N	052260	500	75 억	927545	N	N	1375	N	N
162	20231102	160440	57	100.00	KOSDAQ	화학	N	N	N	N	N	9620	130	2	1.37	105012720	10945	62.58	9570	9740	9400	12330	6650	9490	9594.58	6.17	1355	9623	9556	9423	9356	9223	9590	9390	75	2840	500	6830	10	1	15000000	1443	30.25	1.12	12	0.07	318.00	8619.00	15500	20221212	-37.94	9020	20231024	6.65	14470	-33.52	20230411	9020	6.65	20231024	15500	-37.94	20221212	9020	6.65	20231024	1.71	N	052260	500	75 억	926190	N	N	1375	N	N
163	20231102	150445	57	100.00	KOSDAQ	화학	N	N	N	N	N	9650	160	2	1.69	86305290	9003	51.48	9570	9740	9400	12330	6650	9490	9586.28	6.17	1015	9623	9556	9423	9356	9223	9590	9390	75	2840	500	6830	10	1	15000000	1448	30.35	1.12	12	0.06	318.00	8619.00	15500	20221212	-37.74	9020	20231024	6.98	14470	-33.31	20230411	9020	6.98	20231024	15500	-37.74	20221212	9020	6.98	20231024	1.71	N	052260	500	75 억	926190	N	N	164	N	N
164	20231102	140437	57	100.00	KOSDAQ	화학	N	N	N	N	N	9690	200	2	2.11	84068000	8772	50.16	9570	9740	9400	12330	6650	9490	9583.68	6.17	1080	9623	9556	9423	9356	9223	9590	9390	75	2840	500	6830	10	1	15000000	1454	30.47	1.12	12	0.06	318.00	8619.00	15500	20221212	-37.48	9020	20231024	7.43	14470	-33.03	20230411	9020	7.43	20231024	15500	-37.48	20221212	9020	7.43	20231024	1.71	N	052260	500	75 억	926190	N	N	164	N	N
165	20231102	130440	57	100.00	KOSDAQ	화학	N	N	N	N	N	9690	200	2	2.11	74446760	7776	44.46	9570	9740	9400	12330	6650	9490	9573.91	6.17	1144	9623	9556	9423	9356	9223	9590	9390	75	2840	500	6830	10	1	15000000	1454	30.47	1.12	12	0.05	318.00	8619.00	15500	20221212	-37.48	9020	20231024	7.43	14470	-33.03	20230411	9020	7.43	20231024	15500	-37.48	20221212	9020	7.43	20231024	1.71	N	052260	500	75 억	926190	N	N	164	N	N
166	20231102	120437	57	100.00	KOSDAQ	화학	N	N	N	N	N	9660	170	2	1.79	61277410	6414	36.67	9570	9660	9400	12330	6650	9490	9553.70	6.17	1207	9623	9556	9423	9356	9223	9590	9390	75	2840	500	6830	10	1	15000000	1449	30.38	1.12	12	0.04	318.00	8619.00	15500	20221212	-37.68	9020	20231024	7.10	14470	-33.24	20230411	9020	7.10	20231024	15500	-37.68	20221212	9020	7.10	20231024	1.71	N	052260	500	75 억	926190	N	N	164	N	N
167	20231102	110439	57	100.00	KOSDAQ	화학	N	N	N	N	N	9570	80	2	0.84	22394080	2352	13.45	9570	9580	9400	12330	6650	9490	9521.29	6.17	380	9623	9556	9423	9356	9223	9590	9390	75	2840	500	6830	10	1	15000000	1436	30.09	1.11	12	0.02	318.00	8619.00	15500	20221212	-38.26	9020	20231024	6.10	14470	-33.86	20230411	9020	6.10	20231024	15500	-38.26	20221212	9020	6.10	20231024	1.71	N	052260	500	75 억	926190	N	N	164	N	N
168	20231102	100439	57	100.00	KOSDAQ	화학	N	N	N	N	N	9520	30	2	0.32	20750250	2180	12.46	9570	9580	9400	12330	6650	9490	9518.46	6.17	408	9623	9556	9423	9356	9223	9590	9390	75	2840	500	6830	10	1	15000000	1428	29.94	1.10	12	0.01	318.00	8619.00	15500	20221212	-38.58	9020	20231024	5.54	14470	-34.21	20230411	9020	5.54	20231024	15500	-38.58	20221212	9020	5.54	20231024	1.71	N	052260	500	75 억	926190	N	N	164	N	N
169	20231102	090442	57	100.00	KOSDAQ	화학	N	N	N	N	N	9570	80	2	0.84	794310	83	0.47	9570	9570	9570	12330	6650	9490	9570.00	6.17	-1	9623	9556	9423	9356	9223	9590	9390	75	2840	500	6830	10	1	15000000	1436	30.09	1.11	12	0.00	318.00	8619.00	15500	20221212	-38.26	9020	20231024	6.10	14470	-33.86	20230411	9020	6.10	20231024	15500	-38.26	20221212	9020	6.10	20231024	1.71	N	052260	500	75 억	926190	N	N	164	N	N
170	20231101	160438	57	100.00	KOSDAQ	화학	N	N	N	N	N	9490	150	2	1.61	164534110	17487	151.51	9360	9490	9290	12140	6540	9340	9409.33	6.12	9048	9753	9546	9443	9236	9133	9495	9185	75	2800	500	6720	10	1	15000000	1424	29.84	1.10	12	0.12	318.00	8619.00	15500	20221212	-38.77	9020	20231024	5.21	14470	-34.42	20230411	9020	5.21	20231024	15500	-38.77	20221212	9020	5.21	20231024	1.73	N	052260	500	75 억	917536	N	N	164	N	N
171	20231101	150436	57	100.00	KOSDAQ	화학	N	N	N	N	N	9440	100	2	1.07	142770980	15184	131.55	9360	9480	9290	12140	6540	9340	9403.14	6.12	8511	9753	9546	9443	9236	9133	9495	9185	75	2800	500	6720	10	1	15000000	1416	29.69	1.10	12	0.10	318.00	8619.00	15500	20221212	-39.10	9020	20231024	4.66	14470	-34.76	20230411	9020	4.66	20231024	15500	-39.10	20221212	9020	4.66	20231024	1.73	N	052260	500	75 억	917536	N	N	636	N	N
172	20231101	140433	57	100.00	KOSDAQ	화학	N	N	N	N	N	9470	130	2	1.39	103885420	11055	95.78	9360	9480	9290	12140	6540	9340	9397.66	6.12	7073	9753	9546	9443	9236	9133	9495	9185	75	2800	500	6720	10	1	15000000	1421	29.78	1.10	12	0.07	318.00	8619.00	15500	20221212	-38.90	9020	20231024	4.99	14470	-34.55	20230411	9020	4.99	20231024	15500	-38.90	20221212	9020	4.99	20231024	1.73	N	052260	500	75 억	917536	N	N	636	N	N
173	20231101	130437	57	100.00	KOSDAQ	화학	N	N	N	N	N	9470	130	2	1.39	92470910	9847	85.31	9360	9480	9290	12140	6540	9340	9391.29	6.12	6019	9753	9546	9443	9236	9133	9495	9185	75	2800	500	6720	10	1	15000000	1421	29.78	1.10	12	0.07	318.00	8619.00	15500	20221212	-38.90	9020	20231024	4.99	14470	-34.55	20230411	9020	4.99	20231024	15500	-38.90	20221212	9020	4.99	20231024	1.73	N	052260	500	75 억	917536	N	N	636	N	N
174	20231101	120445	57	100.00	KOSDAQ	화학	N	N	N	N	N	9430	90	2	0.96	72080740	7683	66.57	9360	9480	9290	12140	6540	9340	9382.39	6.12	5075	9753	9546	9443	9236	9133	9495	9185	75	2800	500	6720	10	1	15000000	1415	29.65	1.09	12	0.05	318.00	8619.00	15500	20221212	-39.16	9020	20231024	4.55	14470	-34.83	20230411	9020	4.55	20231024	15500	-39.16	20221212	9020	4.55	20231024	1.73	N	052260	500	75 억	917536	N	N	636	N	N
175	20231101	110449	57	100.00	KOSDAQ	화학	N	N	N	N	N	9420	80	2	0.86	44088640	4702	40.74	9360	9480	9290	12140	6540	9340	9377.36	6.12	3215	9753	9546	9443	9236	9133	9495	9185	75	2800	500	6720	10	1	15000000	1413	29.62	1.09	12	0.03	318.00	8619.00	15500	20221212	-39.23	9020	20231024	4.43	14470	-34.90	20230411	9020	4.43	20231024	15500	-39.23	20221212	9020	4.43	20231024	1.73	N	052260	500	75 억	917536	N	N	636	N	N
176	20231101	100443	57	100.00	KOSDAQ	화학	N	N	N	N	N	9430	90	2	0.96	28896060	3091	26.78	9360	9430	9290	12140	6540	9340	9348.73	6.12	1720	9753	9546	9443	9236	9133	9495	9185	75	2800	500	6720	10	1	15000000	1415	29.65	1.09	12	0.02	318.00	8619.00	15500	20221212	-39.16	9020	20231024	4.55	14470	-34.83	20230411	9020	4.55	20231024	15500	-39.16	20221212	9020	4.55	20231024	1.73	N	052260	500	75 억	917536	N	N	636	N	N
177	20231101	090444	57	100.00	KOSDAQ	화학	N	N	N	N	N	9350	10	2	0.11	1130080	121	1.05	9360	9360	9290	12140	6540	9340	9337.27	6.12	-5	9753	9546	9443	9236	9133	9495	9185	75	2800	500	6720	10	1	15000000	1403	29.40	1.08	12	0.00	318.00	8619.00	15500	20221212	-39.68	9020	20231024	3.66	14470	-35.38	20230411	9020	3.66	20231024	15500	-39.68	20221212	9020	3.66	20231024	1.73	N	052260	500	75 억	917536	N	N	636	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History