KissMeData/058450/price/prices-20231101.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

67 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	investmentCareful	shortOverheated
2	20231130	160608	58	100.00	KOSDAQ	화학	N	N	N	N	N	464	0	3	0.00	0	0	0.00	0	0	0	603	325	464	0.00	1.19	0	464	464	464	464	464	464	464	261	139	500	0	1	1	52152746	242	-0.39	0.33	12	0.00	-1199.00	1417.00	1935	20221206	-76.02	398	20231024	16.58	1770	-73.79	20230106	398	16.58	20231024	1935	-76.02	20221206	398	16.58	20231024	0.00	N	058450	500	260 억	620998	N	N	N	N
3	20231130	150609	58	100.00	KOSDAQ	화학	N	N	N	N	N	464	0	3	0.00	0	0	0.00	0	0	0	603	325	464	0.00	1.19	0	464	464	464	464	464	464	464	261	139	500	0	1	1	52152746	242	-0.39	0.33	12	0.00	-1199.00	1417.00	1935	20221206	-76.02	398	20231024	16.58	1770	-73.79	20230106	398	16.58	20231024	1935	-76.02	20221206	398	16.58	20231024	0.00	N	058450	500	260 억	620998	N	N	N	N
4	20231130	140605	58	100.00	KOSDAQ	화학	N	N	N	N	N	464	0	3	0.00	0	0	0.00	0	0	0	603	325	464	0.00	1.19	0	464	464	464	464	464	464	464	261	139	500	0	1	1	52152746	242	-0.39	0.33	12	0.00	-1199.00	1417.00	1935	20221206	-76.02	398	20231024	16.58	1770	-73.79	20230106	398	16.58	20231024	1935	-76.02	20221206	398	16.58	20231024	0.00	N	058450	500	260 억	620998	N	N	N	N
5	20231130	130604	58	100.00	KOSDAQ	화학	N	N	N	N	N	464	0	3	0.00	0	0	0.00	0	0	0	603	325	464	0.00	1.19	0	464	464	464	464	464	464	464	261	139	500	0	1	1	52152746	242	-0.39	0.33	12	0.00	-1199.00	1417.00	1935	20221206	-76.02	398	20231024	16.58	1770	-73.79	20230106	398	16.58	20231024	1935	-76.02	20221206	398	16.58	20231024	0.00	N	058450	500	260 억	620998	N	N	N	N
6	20231130	120614	58	100.00	KOSDAQ	화학	N	N	N	N	N	464	0	3	0.00	0	0	0.00	0	0	0	603	325	464	0.00	1.19	0	464	464	464	464	464	464	464	261	139	500	0	1	1	52152746	242	-0.39	0.33	12	0.00	-1199.00	1417.00	1935	20221206	-76.02	398	20231024	16.58	1770	-73.79	20230106	398	16.58	20231024	1935	-76.02	20221206	398	16.58	20231024	0.00	N	058450	500	260 억	620998	N	N	N	N
7	20231130	110608	58	100.00	KOSDAQ	화학	N	N	N	N	N	464	0	3	0.00	0	0	0.00	0	0	0	603	325	464	0.00	1.19	0	464	464	464	464	464	464	464	261	139	500	0	1	1	52152746	242	-0.39	0.33	12	0.00	-1199.00	1417.00	1935	20221206	-76.02	398	20231024	16.58	1770	-73.79	20230106	398	16.58	20231024	1935	-76.02	20221206	398	16.58	20231024	0.00	N	058450	500	260 억	620998	N	N	N	N
8	20231130	100603	58	100.00	KOSDAQ	화학	N	N	N	N	N	464	0	3	0.00	0	0	0.00	0	0	0	603	325	464	0.00	1.19	0	464	464	464	464	464	464	464	261	139	500	0	1	1	52152746	242	-0.39	0.33	12	0.00	-1199.00	1417.00	1935	20221206	-76.02	398	20231024	16.58	1770	-73.79	20230106	398	16.58	20231024	1935	-76.02	20221206	398	16.58	20231024	0.00	N	058450	500	260 억	620998	N	N	N	N
9	20231130	090605	58	100.00	KOSDAQ	화학	N	N	N	N	N	464	0	3	0.00	0	0	0.00	0	0	0	603	325	464	0.00	1.19	0	464	464	464	464	464	464	464	261	139	500	0	1	1	52152746	242	-0.39	0.33	12	0.00	-1199.00	1417.00	1935	20221206	-76.02	398	20231024	16.58	1770	-73.79	20230106	398	16.58	20231024	1935	-76.02	20221206	398	16.58	20231024	0.00	N	058450	500	260 억	620998	N	N	N	N
10	20231129	160603	58	100.00	KOSDAQ	화학	N	N	N	N	N	464	0	3	0.00	0	0	0.00	0	0	0	603	325	464	0.00	1.19	0	464	464	464	464	464	464	464	261	139	500	0	1	1	52152746	242	-0.39	0.33	12	0.00	-1199.00	1417.00	1935	20221206	-76.02	398	20231024	16.58	1770	-73.79	20230106	398	16.58	20231024	1935	-76.02	20221206	398	16.58	20231024	0.00	N	058450	500	260 억	620998	N	N	N	N
11	20231129	150606	58	100.00	KOSDAQ	화학	N	N	N	N	N	464	0	3	0.00	0	0	0.00	0	0	0	603	325	464	0.00	1.19	0	464	464	464	464	464	464	464	261	139	500	0	1	1	52152746	242	-0.39	0.33	12	0.00	-1199.00	1417.00	1935	20221206	-76.02	398	20231024	16.58	1770	-73.79	20230106	398	16.58	20231024	1935	-76.02	20221206	398	16.58	20231024	0.00	N	058450	500	260 억	620998	N	N	N	N
12	20231129	140604	58	100.00	KOSDAQ	화학	N	N	N	N	N	464	0	3	0.00	0	0	0.00	0	0	0	603	325	464	0.00	1.19	0	464	464	464	464	464	464	464	261	139	500	0	1	1	52152746	242	-0.39	0.33	12	0.00	-1199.00	1417.00	1935	20221206	-76.02	398	20231024	16.58	1770	-73.79	20230106	398	16.58	20231024	1935	-76.02	20221206	398	16.58	20231024	0.00	N	058450	500	260 억	620998	N	N	N	N
13	20231129	130606	58	100.00	KOSDAQ	화학	N	N	N	N	N	464	0	3	0.00	0	0	0.00	0	0	0	603	325	464	0.00	1.19	0	464	464	464	464	464	464	464	261	139	500	0	1	1	52152746	242	-0.39	0.33	12	0.00	-1199.00	1417.00	1935	20221206	-76.02	398	20231024	16.58	1770	-73.79	20230106	398	16.58	20231024	1935	-76.02	20221206	398	16.58	20231024	0.00	N	058450	500	260 억	620998	N	N	N	N
14	20231129	120606	58	100.00	KOSDAQ	화학	N	N	N	N	N	464	0	3	0.00	0	0	0.00	0	0	0	603	325	464	0.00	1.19	0	464	464	464	464	464	464	464	261	139	500	0	1	1	52152746	242	-0.39	0.33	12	0.00	-1199.00	1417.00	1935	20221206	-76.02	398	20231024	16.58	1770	-73.79	20230106	398	16.58	20231024	1935	-76.02	20221206	398	16.58	20231024	0.00	N	058450	500	260 억	620998	N	N	N	N
15	20231129	110606	58	100.00	KOSDAQ	화학	N	N	N	N	N	464	0	3	0.00	0	0	0.00	0	0	0	603	325	464	0.00	1.19	0	464	464	464	464	464	464	464	261	139	500	0	1	1	52152746	242	-0.39	0.33	12	0.00	-1199.00	1417.00	1935	20221206	-76.02	398	20231024	16.58	1770	-73.79	20230106	398	16.58	20231024	1935	-76.02	20221206	398	16.58	20231024	0.00	N	058450	500	260 억	620998	N	N	N	N
16	20231129	100605	58	100.00	KOSDAQ	화학	N	N	N	N	N	464	0	3	0.00	0	0	0.00	0	0	0	603	325	464	0.00	1.19	0	464	464	464	464	464	464	464	261	139	500	0	1	1	52152746	242	-0.39	0.33	12	0.00	-1199.00	1417.00	1935	20221206	-76.02	398	20231024	16.58	1770	-73.79	20230106	398	16.58	20231024	1935	-76.02	20221206	398	16.58	20231024	0.00	N	058450	500	260 억	620998	N	N	N	N
17	20231129	090602	58	100.00	KOSDAQ	화학	N	N	N	N	N	464	0	3	0.00	0	0	0.00	0	0	0	603	325	464	0.00	1.19	0	464	464	464	464	464	464	464	261	139	500	0	1	1	52152746	242	-0.39	0.33	12	0.00	-1199.00	1417.00	1935	20221206	-76.02	398	20231024	16.58	1770	-73.79	20230106	398	16.58	20231024	1935	-76.02	20221206	398	16.58	20231024	0.00	N	058450	500	260 억	620998	N	N	N	N
18	20231128	160603	58	100.00	KOSDAQ	화학	N	N	N	N	N	464	0	3	0.00	0	0	0.00	0	0	0	603	325	464	0.00	1.19	0	464	464	464	464	464	464	464	261	139	500	0	1	1	52152746	242	-0.39	0.33	12	0.00	-1199.00	1417.00	1935	20221206	-76.02	398	20231024	16.58	1770	-73.79	20230106	398	16.58	20231024	1935	-76.02	20221206	398	16.58	20231024	0.00	N	058450	500	260 억	620998	N	N	N	N
19	20231128	150526	58	100.00	KOSDAQ	화학	N	N	N	N	N	464	0	3	0.00	0	0	0.00	0	0	0	603	325	464	0.00	1.19	0	464	464	464	464	464	464	464	261	139	500	0	1	1	52152746	242	-0.39	0.33	12	0.00	-1199.00	1417.00	1935	20221206	-76.02	398	20231024	16.58	1770	-73.79	20230106	398	16.58	20231024	1935	-76.02	20221206	398	16.58	20231024	0.00	N	058450	500	260 억	620998	N	N	N	N
20	20231128	140603	58	100.00	KOSDAQ	화학	N	N	N	N	N	464	0	3	0.00	0	0	0.00	0	0	0	603	325	464	0.00	1.19	0	464	464	464	464	464	464	464	261	139	500	0	1	1	52152746	242	-0.39	0.33	12	0.00	-1199.00	1417.00	1935	20221206	-76.02	398	20231024	16.58	1770	-73.79	20230106	398	16.58	20231024	1935	-76.02	20221206	398	16.58	20231024	0.00	N	058450	500	260 억	620998	N	N	N	N
21	20231128	130600	58	100.00	KOSDAQ	화학	N	N	N	N	N	464	0	3	0.00	0	0	0.00	0	0	0	603	325	464	0.00	1.19	0	464	464	464	464	464	464	464	261	139	500	0	1	1	52152746	242	-0.39	0.33	12	0.00	-1199.00	1417.00	1935	20221206	-76.02	398	20231024	16.58	1770	-73.79	20230106	398	16.58	20231024	1935	-76.02	20221206	398	16.58	20231024	0.00	N	058450	500	260 억	620998	N	N	N	N
22	20231128	120601	58	100.00	KOSDAQ	화학	N	N	N	N	N	464	0	3	0.00	0	0	0.00	0	0	0	603	325	464	0.00	1.19	0	464	464	464	464	464	464	464	261	139	500	0	1	1	52152746	242	-0.39	0.33	12	0.00	-1199.00	1417.00	1935	20221206	-76.02	398	20231024	16.58	1770	-73.79	20230106	398	16.58	20231024	1935	-76.02	20221206	398	16.58	20231024	0.00	N	058450	500	260 억	620998	N	N	N	N
23	20231128	110601	58	100.00	KOSDAQ	화학	N	N	N	N	N	464	0	3	0.00	0	0	0.00	0	0	0	603	325	464	0.00	1.19	0	464	464	464	464	464	464	464	261	139	500	0	1	1	52152746	242	-0.39	0.33	12	0.00	-1199.00	1417.00	1935	20221206	-76.02	398	20231024	16.58	1770	-73.79	20230106	398	16.58	20231024	1935	-76.02	20221206	398	16.58	20231024	0.00	N	058450	500	260 억	620998	N	N	N	N
24	20231128	100601	58	100.00	KOSDAQ	화학	N	N	N	N	N	464	0	3	0.00	0	0	0.00	0	0	0	603	325	464	0.00	1.19	0	464	464	464	464	464	464	464	261	139	500	0	1	1	52152746	242	-0.39	0.33	12	0.00	-1199.00	1417.00	1935	20221206	-76.02	398	20231024	16.58	1770	-73.79	20230106	398	16.58	20231024	1935	-76.02	20221206	398	16.58	20231024	0.00	N	058450	500	260 억	620998	N	N	N	N
25	20231128	090559	58	100.00	KOSDAQ	화학	N	N	N	N	N	464	0	3	0.00	0	0	0.00	0	0	0	603	325	464	0.00	1.19	0	464	464	464	464	464	464	464	261	139	500	0	1	1	52152746	242	-0.39	0.33	12	0.00	-1199.00	1417.00	1935	20221206	-76.02	398	20231024	16.58	1770	-73.79	20230106	398	16.58	20231024	1935	-76.02	20221206	398	16.58	20231024	0.00	N	058450	500	260 억	620998	N	N	N	N
26	20231127	160559	58	100.00	KOSDAQ	화학	N	N	N	N	N	464	0	3	0.00	0	0	0.00	0	0	0	603	325	464	0.00	1.19	0	464	464	464	464	464	464	464	261	139	500	0	1	1	52152746	242	-0.39	0.33	12	0.00	-1199.00	1417.00	1935	20221206	-76.02	398	20231024	16.58	1770	-73.79	20230106	398	16.58	20231024	1935	-76.02	20221206	398	16.58	20231024	0.00	N	058450	500	260 억	620998	N	N	N	N
27	20231127	150559	58	100.00	KOSDAQ	화학	N	N	N	N	N	464	0	3	0.00	0	0	0.00	0	0	0	603	325	464	0.00	1.19	0	464	464	464	464	464	464	464	261	139	500	0	1	1	52152746	242	-0.39	0.33	12	0.00	-1199.00	1417.00	1935	20221206	-76.02	398	20231024	16.58	1770	-73.79	20230106	398	16.58	20231024	1935	-76.02	20221206	398	16.58	20231024	0.00	N	058450	500	260 억	620998	N	N	N	N
28	20231127	140603	58	100.00	KOSDAQ	화학	N	N	N	N	N	464	0	3	0.00	0	0	0.00	0	0	0	603	325	464	0.00	1.19	0	464	464	464	464	464	464	464	261	139	500	0	1	1	52152746	242	-0.39	0.33	12	0.00	-1199.00	1417.00	1935	20221206	-76.02	398	20231024	16.58	1770	-73.79	20230106	398	16.58	20231024	1935	-76.02	20221206	398	16.58	20231024	0.00	N	058450	500	260 억	620998	N	N	N	N
29	20231127	130602	58	100.00	KOSDAQ	화학	N	N	N	N	N	464	0	3	0.00	0	0	0.00	0	0	0	603	325	464	0.00	1.19	0	464	464	464	464	464	464	464	261	139	500	0	1	1	52152746	242	-0.39	0.33	12	0.00	-1199.00	1417.00	1935	20221206	-76.02	398	20231024	16.58	1770	-73.79	20230106	398	16.58	20231024	1935	-76.02	20221206	398	16.58	20231024	0.00	N	058450	500	260 억	620998	N	N	N	N
30	20231127	120601	58	100.00	KOSDAQ	화학	N	N	N	N	N	464	0	3	0.00	0	0	0.00	0	0	0	603	325	464	0.00	1.19	0	464	464	464	464	464	464	464	261	139	500	0	1	1	52152746	242	-0.39	0.33	12	0.00	-1199.00	1417.00	1935	20221206	-76.02	398	20231024	16.58	1770	-73.79	20230106	398	16.58	20231024	1935	-76.02	20221206	398	16.58	20231024	0.00	N	058450	500	260 억	620998	N	N	N	N
31	20231127	110554	58	100.00	KOSDAQ	화학	N	N	N	N	N	464	0	3	0.00	0	0	0.00	0	0	0	603	325	464	0.00	1.19	0	464	464	464	464	464	464	464	261	139	500	0	1	1	52152746	242	-0.39	0.33	12	0.00	-1199.00	1417.00	1935	20221206	-76.02	398	20231024	16.58	1770	-73.79	20230106	398	16.58	20231024	1935	-76.02	20221206	398	16.58	20231024	0.00	N	058450	500	260 억	620998	N	N	N	N
32	20231127	100553	58	100.00	KOSDAQ	화학	N	N	N	N	N	464	0	3	0.00	0	0	0.00	0	0	0	603	325	464	0.00	1.19	0	464	464	464	464	464	464	464	261	139	500	0	1	1	52152746	242	-0.39	0.33	12	0.00	-1199.00	1417.00	1935	20221206	-76.02	398	20231024	16.58	1770	-73.79	20230106	398	16.58	20231024	1935	-76.02	20221206	398	16.58	20231024	0.00	N	058450	500	260 억	620998	N	N	N	N
33	20231127	090555	58	100.00	KOSDAQ	화학	N	N	N	N	N	464	0	3	0.00	0	0	0.00	0	0	0	603	325	464	0.00	1.19	0	464	464	464	464	464	464	464	261	139	500	0	1	1	52152746	242	-0.39	0.33	12	0.00	-1199.00	1417.00	1935	20221206	-76.02	398	20231024	16.58	1770	-73.79	20230106	398	16.58	20231024	1935	-76.02	20221206	398	16.58	20231024	0.00	N	058450	500	260 억	620998	N	N	N	N
34	20231124	160549	58	100.00	KOSDAQ	화학	N	N	N	N	N	464	0	3	0.00	0	0	0.00	0	0	0	603	325	464	0.00	1.19	0	464	464	464	464	464	464	464	261	139	500	0	1	1	52152746	242	-0.39	0.33	12	0.00	-1199.00	1417.00	1935	20221206	-76.02	398	20231024	16.58	1770	-73.79	20230106	398	16.58	20231024	1935	-76.02	20221206	398	16.58	20231024	0.00	N	058450	500	260 억	620998	N	N	N	N
35	20231124	150556	58	100.00	KOSDAQ	화학	N	N	N	N	N	464	0	3	0.00	0	0	0.00	0	0	0	603	325	464	0.00	1.19	0	464	464	464	464	464	464	464	261	139	500	0	1	1	52152746	242	-0.39	0.33	12	0.00	-1199.00	1417.00	1935	20221206	-76.02	398	20231024	16.58	1770	-73.79	20230106	398	16.58	20231024	1935	-76.02	20221206	398	16.58	20231024	0.00	N	058450	500	260 억	620998	N	N	N	N
36	20231124	140557	58	100.00	KOSDAQ	화학	N	N	N	N	N	464	0	3	0.00	0	0	0.00	0	0	0	603	325	464	0.00	1.19	0	464	464	464	464	464	464	464	261	139	500	0	1	1	52152746	242	-0.39	0.33	12	0.00	-1199.00	1417.00	1935	20221206	-76.02	398	20231024	16.58	1770	-73.79	20230106	398	16.58	20231024	1935	-76.02	20221206	398	16.58	20231024	0.00	N	058450	500	260 억	620998	N	N	N	N
37	20231124	130553	58	100.00	KOSDAQ	화학	N	N	N	N	N	464	0	3	0.00	0	0	0.00	0	0	0	603	325	464	0.00	1.19	0	464	464	464	464	464	464	464	261	139	500	0	1	1	52152746	242	-0.39	0.33	12	0.00	-1199.00	1417.00	1935	20221206	-76.02	398	20231024	16.58	1770	-73.79	20230106	398	16.58	20231024	1935	-76.02	20221206	398	16.58	20231024	0.00	N	058450	500	260 억	620998	N	N	N	N
38	20231124	120558	58	100.00	KOSDAQ	화학	N	N	N	N	N	464	0	3	0.00	0	0	0.00	0	0	0	603	325	464	0.00	1.19	0	464	464	464	464	464	464	464	261	139	500	0	1	1	52152746	242	-0.39	0.33	12	0.00	-1199.00	1417.00	1935	20221206	-76.02	398	20231024	16.58	1770	-73.79	20230106	398	16.58	20231024	1935	-76.02	20221206	398	16.58	20231024	0.00	N	058450	500	260 억	620998	N	N	N	N
39	20231124	110554	58	100.00	KOSDAQ	화학	N	N	N	N	N	464	0	3	0.00	0	0	0.00	0	0	0	603	325	464	0.00	1.19	0	464	464	464	464	464	464	464	261	139	500	0	1	1	52152746	242	-0.39	0.33	12	0.00	-1199.00	1417.00	1935	20221206	-76.02	398	20231024	16.58	1770	-73.79	20230106	398	16.58	20231024	1935	-76.02	20221206	398	16.58	20231024	0.00	N	058450	500	260 억	620998	N	N	N	N
40	20231124	100553	58	100.00	KOSDAQ	화학	N	N	N	N	N	464	0	3	0.00	0	0	0.00	0	0	0	603	325	464	0.00	1.19	0	464	464	464	464	464	464	464	261	139	500	0	1	1	52152746	242	-0.39	0.33	12	0.00	-1199.00	1417.00	1935	20221206	-76.02	398	20231024	16.58	1770	-73.79	20230106	398	16.58	20231024	1935	-76.02	20221206	398	16.58	20231024	0.00	N	058450	500	260 억	620998	N	N	N	N
41	20231124	090554	58	100.00	KOSDAQ	화학	N	N	N	N	N	464	0	3	0.00	0	0	0.00	0	0	0	603	325	464	0.00	1.19	0	464	464	464	464	464	464	464	261	139	500	0	1	1	52152746	242	-0.39	0.33	12	0.00	-1199.00	1417.00	1935	20221206	-76.02	398	20231024	16.58	1770	-73.79	20230106	398	16.58	20231024	1935	-76.02	20221206	398	16.58	20231024	0.00	N	058450	500	260 억	620998	N	N	N	N
42	20231123	160547	58	100.00	KOSDAQ	화학	N	N	N	N	N	464	0	3	0.00	0	0	0.00	0	0	0	603	325	464	0.00	1.19	0	464	464	464	464	464	464	464	261	139	500	0	1	1	52152746	242	-0.39	0.33	12	0.00	-1199.00	1417.00	1935	20221206	-76.02	398	20231024	16.58	1770	-73.79	20230106	398	16.58	20231024	1935	-76.02	20221206	398	16.58	20231024	0.00	N	058450	500	260 억	620998	N	N	N	N
43	20231123	150606	58	100.00	KOSDAQ	화학	N	N	N	N	N	464	0	3	0.00	0	0	0.00	0	0	0	603	325	464	0.00	1.19	0	464	464	464	464	464	464	464	261	139	500	0	1	1	52152746	242	-0.39	0.33	12	0.00	-1199.00	1417.00	1935	20221206	-76.02	398	20231024	16.58	1770	-73.79	20230106	398	16.58	20231024	1935	-76.02	20221206	398	16.58	20231024	0.00	N	058450	500	260 억	620998	N	N	N	N
44	20231123	140601	58	100.00	KOSDAQ	화학	N	N	N	N	N	464	0	3	0.00	0	0	0.00	0	0	0	603	325	464	0.00	1.19	0	464	464	464	464	464	464	464	261	139	500	0	1	1	52152746	242	-0.39	0.33	12	0.00	-1199.00	1417.00	1935	20221206	-76.02	398	20231024	16.58	1770	-73.79	20230106	398	16.58	20231024	1935	-76.02	20221206	398	16.58	20231024	0.00	N	058450	500	260 억	620998	N	N	N	N
45	20231123	130601	58	100.00	KOSDAQ	화학	N	N	N	N	N	464	0	3	0.00	0	0	0.00	0	0	0	603	325	464	0.00	1.19	0	464	464	464	464	464	464	464	261	139	500	0	1	1	52152746	242	-0.39	0.33	12	0.00	-1199.00	1417.00	1935	20221206	-76.02	398	20231024	16.58	1770	-73.79	20230106	398	16.58	20231024	1935	-76.02	20221206	398	16.58	20231024	0.00	N	058450	500	260 억	620998	N	N	N	N
46	20231123	120554	58	100.00	KOSDAQ	화학	N	N	N	N	N	464	0	3	0.00	0	0	0.00	0	0	0	603	325	464	0.00	1.19	0	464	464	464	464	464	464	464	261	139	500	0	1	1	52152746	242	-0.39	0.33	12	0.00	-1199.00	1417.00	1935	20221206	-76.02	398	20231024	16.58	1770	-73.79	20230106	398	16.58	20231024	1935	-76.02	20221206	398	16.58	20231024	0.00	N	058450	500	260 억	620998	N	N	N	N
47	20231123	110608	58	100.00	KOSDAQ	화학	N	N	N	N	N	464	0	3	0.00	0	0	0.00	0	0	0	603	325	464	0.00	1.19	0	464	464	464	464	464	464	464	261	139	500	0	1	1	52152746	242	-0.39	0.33	12	0.00	-1199.00	1417.00	1935	20221206	-76.02	398	20231024	16.58	1770	-73.79	20230106	398	16.58	20231024	1935	-76.02	20221206	398	16.58	20231024	0.00	N	058450	500	260 억	620998	N	N	N	N
48	20231123	100557	58	100.00	KOSDAQ	화학	N	N	N	N	N	464	0	3	0.00	0	0	0.00	0	0	0	603	325	464	0.00	1.19	0	464	464	464	464	464	464	464	261	139	500	0	1	1	52152746	242	-0.39	0.33	12	0.00	-1199.00	1417.00	1935	20221206	-76.02	398	20231024	16.58	1770	-73.79	20230106	398	16.58	20231024	1935	-76.02	20221206	398	16.58	20231024	0.00	N	058450	500	260 억	620998	N	N	N	N
49	20231123	090553	58	100.00	KOSDAQ	화학	N	N	N	N	N	464	0	3	0.00	0	0	0.00	0	0	0	603	325	464	0.00	1.19	0	464	464	464	464	464	464	464	261	139	500	0	1	1	52152746	242	-0.39	0.33	12	0.00	-1199.00	1417.00	1935	20221206	-76.02	398	20231024	16.58	1770	-73.79	20230106	398	16.58	20231024	1935	-76.02	20221206	398	16.58	20231024	0.00	N	058450	500	260 억	620998	N	N	N	N
50	20231122	160535	58	100.00	KOSDAQ	화학	N	N	N	N	N	464	0	3	0.00	0	0	0.00	0	0	0	603	325	464	0.00	1.19	0	464	464	464	464	464	464	464	261	139	500	0	1	1	52152746	242	-1.93	1.64	12	0.00	-240.00	283.00	1935	20221206	-76.02	398	20231024	16.58	1770	-73.79	20230106	398	16.58	20231024	1935	-76.02	20221206	398	16.58	20231024	0.00	N	058450	500	260 억	620998	N	N	N	N
51	20231122	150545	58	100.00	KOSDAQ	화학	N	N	N	N	N	464	0	3	0.00	0	0	0.00	0	0	0	603	325	464	0.00	1.19	0	464	464	464	464	464	464	464	261	139	500	0	1	1	52152746	242	-1.93	1.64	12	0.00	-240.00	283.00	1935	20221206	-76.02	398	20231024	16.58	1770	-73.79	20230106	398	16.58	20231024	1935	-76.02	20221206	398	16.58	20231024	0.00	N	058450	500	260 억	620998	N	N	N	N
52	20231122	140536	58	100.00	KOSDAQ	화학	N	N	N	N	N	464	0	3	0.00	0	0	0.00	0	0	0	603	325	464	0.00	1.19	0	464	464	464	464	464	464	464	261	139	500	0	1	1	52152746	242	-1.93	1.64	12	0.00	-240.00	283.00	1935	20221206	-76.02	398	20231024	16.58	1770	-73.79	20230106	398	16.58	20231024	1935	-76.02	20221206	398	16.58	20231024	0.00	N	058450	500	260 억	620998	N	N	N	N
53	20231122	130557	58	100.00	KOSDAQ	화학	N	N	N	N	N	464	0	3	0.00	0	0	0.00	0	0	0	603	325	464	0.00	1.19	0	464	464	464	464	464	464	464	261	139	500	0	1	1	52152746	242	-1.93	1.64	12	0.00	-240.00	283.00	1935	20221206	-76.02	398	20231024	16.58	1770	-73.79	20230106	398	16.58	20231024	1935	-76.02	20221206	398	16.58	20231024	0.00	N	058450	500	260 억	620998	N	N	N	N
54	20231122	120600	58	100.00	KOSDAQ	화학	N	N	N	N	N	464	0	3	0.00	0	0	0.00	0	0	0	603	325	464	0.00	1.19	0	464	464	464	464	464	464	464	261	139	500	0	1	1	52152746	242	-1.93	1.64	12	0.00	-240.00	283.00	1935	20221206	-76.02	398	20231024	16.58	1770	-73.79	20230106	398	16.58	20231024	1935	-76.02	20221206	398	16.58	20231024	0.00	N	058450	500	260 억	620998	N	N	N	N
55	20231122	110625	58	100.00	KOSDAQ	화학	N	N	N	N	N	464	0	3	0.00	0	0	0.00	0	0	0	603	325	464	0.00	1.19	0	464	464	464	464	464	464	464	261	139	500	0	1	1	52152746	242	-1.93	1.64	12	0.00	-240.00	283.00	1935	20221206	-76.02	398	20231024	16.58	1770	-73.79	20230106	398	16.58	20231024	1935	-76.02	20221206	398	16.58	20231024	0.00	N	058450	500	260 억	620998	N	N	N	N
56	20231122	100607	58	100.00	KOSDAQ	화학	N	N	N	N	N	464	0	3	0.00	0	0	0.00	0	0	0	603	325	464	0.00	1.19	0	464	464	464	464	464	464	464	261	139	500	0	1	1	52152746	242	-1.93	1.64	12	0.00	-240.00	283.00	1935	20221206	-76.02	398	20231024	16.58	1770	-73.79	20230106	398	16.58	20231024	1935	-76.02	20221206	398	16.58	20231024	0.00	N	058450	500	260 억	620998	N	N	N	N
57	20231122	090539	58	100.00	KOSDAQ	화학	N	N	N	N	N	464	0	3	0.00	0	0	0.00	0	0	0	603	325	464	0.00	1.19	0	464	464	464	464	464	464	464	261	139	500	0	1	1	52152746	242	-1.93	1.64	12	0.00	-240.00	283.00	1935	20221206	-76.02	398	20231024	16.58	1770	-73.79	20230106	398	16.58	20231024	1935	-76.02	20221206	398	16.58	20231024	0.00	N	058450	500	260 억	620998	N	N	N	N
58	20231121	160541	58	100.00	KOSDAQ	화학	N	N	N	N	N	464	0	3	0.00	0	0	0.00	0	0	0	603	325	464	0.00	1.19	0	464	464	464	464	464	464	464	261	139	500	0	1	1	52152746	242	-1.93	1.64	12	0.00	-240.00	283.00	1935	20221206	-76.02	398	20231024	16.58	1770	-73.79	20230106	398	16.58	20231024	1935	-76.02	20221206	398	16.58	20231024	0.00	N	058450	500	260 억	620998	N	N	N	N
59	20231121	150541	58	100.00	KOSDAQ	화학	N	N	N	N	N	464	0	3	0.00	0	0	0.00	0	0	0	603	325	464	0.00	1.19	0	464	464	464	464	464	464	464	261	139	500	0	1	1	52152746	242	-1.93	1.64	12	0.00	-240.00	283.00	1935	20221206	-76.02	398	20231024	16.58	1770	-73.79	20230106	398	16.58	20231024	1935	-76.02	20221206	398	16.58	20231024	0.00	N	058450	500	260 억	620998	N	N	N	N
60	20231121	140536	58	100.00	KOSDAQ	화학	N	N	N	N	N	464	0	3	0.00	0	0	0.00	0	0	0	603	325	464	0.00	1.19	0	464	464	464	464	464	464	464	261	139	500	0	1	1	52152746	242	-1.93	1.64	12	0.00	-240.00	283.00	1935	20221206	-76.02	398	20231024	16.58	1770	-73.79	20230106	398	16.58	20231024	1935	-76.02	20221206	398	16.58	20231024	0.00	N	058450	500	260 억	620998	N	N	N	N
61	20231121	130533	58	100.00	KOSDAQ	화학	N	N	N	N	N	464	0	3	0.00	0	0	0.00	0	0	0	603	325	464	0.00	1.19	0	464	464	464	464	464	464	464	261	139	500	0	1	1	52152746	242	-1.93	1.64	12	0.00	-240.00	283.00	1935	20221206	-76.02	398	20231024	16.58	1770	-73.79	20230106	398	16.58	20231024	1935	-76.02	20221206	398	16.58	20231024	0.00	N	058450	500	260 억	620998	N	N	N	N
62	20231121	120531	58	100.00	KOSDAQ	화학	N	N	N	N	N	464	0	3	0.00	0	0	0.00	0	0	0	603	325	464	0.00	1.19	0	464	464	464	464	464	464	464	261	139	500	0	1	1	52152746	242	-1.93	1.64	12	0.00	-240.00	283.00	1935	20221206	-76.02	398	20231024	16.58	1770	-73.79	20230106	398	16.58	20231024	1935	-76.02	20221206	398	16.58	20231024	0.00	N	058450	500	260 억	620998	N	N	N	N
63	20231121	110532	58	100.00	KOSDAQ	화학	N	N	N	N	N	464	0	3	0.00	0	0	0.00	0	0	0	603	325	464	0.00	1.19	0	464	464	464	464	464	464	464	261	139	500	0	1	1	52152746	242	-1.93	1.64	12	0.00	-240.00	283.00	1935	20221206	-76.02	398	20231024	16.58	1770	-73.79	20230106	398	16.58	20231024	1935	-76.02	20221206	398	16.58	20231024	0.00	N	058450	500	260 억	620998	N	N	N	N
64	20231121	100519	58	100.00	KOSDAQ	화학	N	N	N	N	N	464	0	3	0.00	0	0	0.00	0	0	0	603	325	464	0.00	1.19	0	464	464	464	464	464	464	464	261	139	500	0	1	1	52152746	242	-1.93	1.64	12	0.00	-240.00	283.00	1935	20221206	-76.02	398	20231024	16.58	1770	-73.79	20230106	398	16.58	20231024	1935	-76.02	20221206	398	16.58	20231024	0.00	N	058450	500	260 억	620998	N	N	N	N
65	20231121	090526	58	100.00	KOSDAQ	화학	N	N	N	N	N	464	0	3	0.00	0	0	0.00	0	0	0	603	325	464	0.00	1.19	0	464	464	464	464	464	464	464	261	139	500	0	1	1	52152746	242	-1.93	1.64	12	0.00	-240.00	283.00	1935	20221206	-76.02	398	20231024	16.58	1770	-73.79	20230106	398	16.58	20231024	1935	-76.02	20221206	398	16.58	20231024	0.00	N	058450	500	260 억	620998	N	N	N	N
66	20231120	160529	58	100.00	KOSDAQ	화학	N	N	N	N	N	464	0	3	0.00	0	0	0.00	0	0	0	603	325	464	0.00	1.19	0	464	464	464	464	464	464	464	261	139	500	0	1	1	52152746	242	-1.93	1.64	12	0.00	-240.00	283.00	1935	20221206	-76.02	398	20231024	16.58	1770	-73.79	20230106	398	16.58	20231024	1935	-76.02	20221206	398	16.58	20231024	0.00	N	058450	500	260 억	620998	N	N	N	N
67	20231120	150533	58	100.00	KOSDAQ	화학	N	N	N	N	N	464	0	3	0.00	0	0	0.00	0	0	0	603	325	464	0.00	1.19	0	464	464	464	464	464	464	464	261	139	500	0	1	1	52152746	242	-1.93	1.64	12	0.00	-240.00	283.00	1935	20221206	-76.02	398	20231024	16.58	1770	-73.79	20230106	398	16.58	20231024	1935	-76.02	20221206	398	16.58	20231024	0.00	N	058450	500	260 억	620998	N	N	N	N
68	20231120	140532	58	100.00	KOSDAQ	화학	N	N	N	N	N	464	0	3	0.00	0	0	0.00	0	0	0	603	325	464	0.00	1.19	0	464	464	464	464	464	464	464	261	139	500	0	1	1	52152746	242	-1.93	1.64	12	0.00	-240.00	283.00	1935	20221206	-76.02	398	20231024	16.58	1770	-73.79	20230106	398	16.58	20231024	1935	-76.02	20221206	398	16.58	20231024	0.00	N	058450	500	260 억	620998	N	N	N	N
69	20231120	130529	58	100.00	KOSDAQ	화학	N	N	N	N	N	464	0	3	0.00	0	0	0.00	0	0	0	603	325	464	0.00	1.19	0	464	464	464	464	464	464	464	261	139	500	0	1	1	52152746	242	-1.93	1.64	12	0.00	-240.00	283.00	1935	20221206	-76.02	398	20231024	16.58	1770	-73.79	20230106	398	16.58	20231024	1935	-76.02	20221206	398	16.58	20231024	0.00	N	058450	500	260 억	620998	N	N	N	N
70	20231120	120531	58	100.00	KOSDAQ	화학	N	N	N	N	N	464	0	3	0.00	0	0	0.00	0	0	0	603	325	464	0.00	1.19	0	464	464	464	464	464	464	464	261	139	500	0	1	1	52152746	242	-1.93	1.64	12	0.00	-240.00	283.00	1935	20221206	-76.02	398	20231024	16.58	1770	-73.79	20230106	398	16.58	20231024	1935	-76.02	20221206	398	16.58	20231024	0.00	N	058450	500	260 억	620998	N	N	N	N
71	20231120	110529	58	100.00	KOSDAQ	화학	N	N	N	N	N	464	0	3	0.00	0	0	0.00	0	0	0	603	325	464	0.00	1.19	0	464	464	464	464	464	464	464	261	139	500	0	1	1	52152746	242	-1.93	1.64	12	0.00	-240.00	283.00	1935	20221206	-76.02	398	20231024	16.58	1770	-73.79	20230106	398	16.58	20231024	1935	-76.02	20221206	398	16.58	20231024	0.00	N	058450	500	260 억	620998	N	N	N	N
72	20231120	100526	58	100.00	KOSDAQ	화학	N	N	N	N	N	464	0	3	0.00	0	0	0.00	0	0	0	603	325	464	0.00	1.19	0	464	464	464	464	464	464	464	261	139	500	0	1	1	52152746	242	-1.93	1.64	12	0.00	-240.00	283.00	1935	20221206	-76.02	398	20231024	16.58	1770	-73.79	20230106	398	16.58	20231024	1935	-76.02	20221206	398	16.58	20231024	0.00	N	058450	500	260 억	620998	N	N	N	N
73	20231120	090532	58	100.00	KOSDAQ	화학	N	N	N	N	N	464	0	3	0.00	0	0	0.00	0	0	0	603	325	464	0.00	1.19	0	464	464	464	464	464	464	464	261	139	500	0	1	1	52152746	242	-1.93	1.64	12	0.00	-240.00	283.00	1935	20221206	-76.02	398	20231024	16.58	1770	-73.79	20230106	398	16.58	20231024	1935	-76.02	20221206	398	16.58	20231024	0.00	N	058450	500	260 억	620998	N	N	N	N
74	20231117	160542	58	100.00	KOSDAQ	화학	N	N	N	N	N	464	0	3	0.00	0	0	0.00	0	0	0	603	325	464	0.00	1.19	0	464	464	464	464	464	464	464	261	139	500	0	1	1	52152746	242	-1.93	1.64	12	0.00	-240.00	283.00	1935	20221206	-76.02	398	20231024	16.58	1770	-73.79	20230106	398	16.58	20231024	1935	-76.02	20221206	398	16.58	20231024	0.00	N	058450	500	260 억	620998	N	N	N	N
75	20231117	150545	58	100.00	KOSDAQ	화학	N	N	N	N	N	464	0	3	0.00	0	0	0.00	0	0	0	603	325	464	0.00	1.19	0	464	464	464	464	464	464	464	261	139	500	0	1	1	52152746	242	-1.93	1.64	12	0.00	-240.00	283.00	1935	20221206	-76.02	398	20231024	16.58	1770	-73.79	20230106	398	16.58	20231024	1935	-76.02	20221206	398	16.58	20231024	0.00	N	058450	500	260 억	620998	N	N	N	N
76	20231117	140543	58	100.00	KOSDAQ	화학	N	N	N	N	N	464	0	3	0.00	0	0	0.00	0	0	0	603	325	464	0.00	1.19	0	464	464	464	464	464	464	464	261	139	500	0	1	1	52152746	242	-1.93	1.64	12	0.00	-240.00	283.00	1935	20221206	-76.02	398	20231024	16.58	1770	-73.79	20230106	398	16.58	20231024	1935	-76.02	20221206	398	16.58	20231024	0.00	N	058450	500	260 억	620998	N	N	N	N
77	20231117	130542	58	100.00	KOSDAQ	화학	N	N	N	N	N	464	0	3	0.00	0	0	0.00	0	0	0	603	325	464	0.00	1.19	0	464	464	464	464	464	464	464	261	139	500	0	1	1	52152746	242	-1.93	1.64	12	0.00	-240.00	283.00	1935	20221206	-76.02	398	20231024	16.58	1770	-73.79	20230106	398	16.58	20231024	1935	-76.02	20221206	398	16.58	20231024	0.00	N	058450	500	260 억	620998	N	N	N	N
78	20231117	120543	58	100.00	KOSDAQ	화학	N	N	N	N	N	464	0	3	0.00	0	0	0.00	0	0	0	603	325	464	0.00	1.19	0	464	464	464	464	464	464	464	261	139	500	0	1	1	52152746	242	-1.93	1.64	12	0.00	-240.00	283.00	1935	20221206	-76.02	398	20231024	16.58	1770	-73.79	20230106	398	16.58	20231024	1935	-76.02	20221206	398	16.58	20231024	0.00	N	058450	500	260 억	620998	N	N	N	N
79	20231117	110544	58	100.00	KOSDAQ	화학	N	N	N	N	N	464	0	3	0.00	0	0	0.00	0	0	0	603	325	464	0.00	1.19	0	464	464	464	464	464	464	464	261	139	500	0	1	1	52152746	242	-1.93	1.64	12	0.00	-240.00	283.00	1935	20221206	-76.02	398	20231024	16.58	1770	-73.79	20230106	398	16.58	20231024	1935	-76.02	20221206	398	16.58	20231024	0.00	N	058450	500	260 억	620998	N	N	N	N
80	20231117	100543	58	100.00	KOSDAQ	화학	N	N	N	N	N	464	0	3	0.00	0	0	0.00	0	0	0	603	325	464	0.00	1.19	0	464	464	464	464	464	464	464	261	139	500	0	1	1	52152746	242	-1.93	1.64	12	0.00	-240.00	283.00	1935	20221206	-76.02	398	20231024	16.58	1770	-73.79	20230106	398	16.58	20231024	1935	-76.02	20221206	398	16.58	20231024	0.00	N	058450	500	260 억	620998	N	N	N	N
81	20231117	090544	58	100.00	KOSDAQ	화학	N	N	N	N	N	464	0	3	0.00	0	0	0.00	0	0	0	603	325	464	0.00	1.19	0	464	464	464	464	464	464	464	261	139	500	0	1	1	52152746	242	-1.93	1.64	12	0.00	-240.00	283.00	1935	20221206	-76.02	398	20231024	16.58	1770	-73.79	20230106	398	16.58	20231024	1935	-76.02	20221206	398	16.58	20231024	0.00	N	058450	500	260 억	620998	N	N	N	N
82	20231116	160540	58	100.00	KOSDAQ	화학	N	N	N	N	N	464	0	3	0.00	0	0	0.00	0	0	0	603	325	464	0.00	1.19	0	483	473	455	445	427	478	450	261	139	500	0	1	1	52152746	242	-1.93	1.64	12	0.00	-240.00	283.00	1935	20221206	-76.02	398	20231024	16.58	1770	-73.79	20230106	398	16.58	20231024	1935	-76.02	20221206	398	16.58	20231024	0.00	N	058450	500	260 억	620998	N	N	N	N
83	20231116	150540	58	100.00	KOSDAQ	화학	N	N	N	N	N	464	0	3	0.00	0	0	0.00	0	0	0	603	325	464	0.00	1.19	0	483	473	455	445	427	478	450	261	139	500	0	1	1	52152746	242	-1.93	1.64	12	0.00	-240.00	283.00	1935	20221206	-76.02	398	20231024	16.58	1770	-73.79	20230106	398	16.58	20231024	1935	-76.02	20221206	398	16.58	20231024	0.00	N	058450	500	260 억	620998	N	N	N	N
84	20231116	140524	58	100.00	KOSDAQ	화학	N	N	N	N	N	464	0	3	0.00	0	0	0.00	0	0	0	603	325	464	0.00	1.19	0	483	473	455	445	427	478	450	261	139	500	0	1	1	52152746	242	-1.93	1.64	12	0.00	-240.00	283.00	1935	20221206	-76.02	398	20231024	16.58	1770	-73.79	20230106	398	16.58	20231024	1935	-76.02	20221206	398	16.58	20231024	0.00	N	058450	500	260 억	620998	N	N	N	N
85	20231116	130539	58	100.00	KOSDAQ	화학	N	N	N	N	N	464	0	3	0.00	0	0	0.00	0	0	0	603	325	464	0.00	1.19	0	483	473	455	445	427	478	450	261	139	500	0	1	1	52152746	242	-1.93	1.64	12	0.00	-240.00	283.00	1935	20221206	-76.02	398	20231024	16.58	1770	-73.79	20230106	398	16.58	20231024	1935	-76.02	20221206	398	16.58	20231024	0.00	N	058450	500	260 억	620998	N	N	N	N
86	20231116	120542	58	100.00	KOSDAQ	화학	N	N	N	N	N	464	0	3	0.00	0	0	0.00	0	0	0	603	325	464	0.00	1.19	0	483	473	455	445	427	478	450	261	139	500	0	1	1	52152746	242	-1.93	1.64	12	0.00	-240.00	283.00	1935	20221206	-76.02	398	20231024	16.58	1770	-73.79	20230106	398	16.58	20231024	1935	-76.02	20221206	398	16.58	20231024	0.00	N	058450	500	260 억	620998	N	N	N	N
87	20231116	110538	58	100.00	KOSDAQ	화학	N	N	N	N	N	464	0	3	0.00	0	0	0.00	0	0	0	603	325	464	0.00	1.19	0	483	473	455	445	427	478	450	261	139	500	0	1	1	52152746	242	-1.93	1.64	12	0.00	-240.00	283.00	1935	20221206	-76.02	398	20231024	16.58	1770	-73.79	20230106	398	16.58	20231024	1935	-76.02	20221206	398	16.58	20231024	0.00	N	058450	500	260 억	620998	N	N	N	N
88	20231116	100539	58	100.00	KOSDAQ	화학	N	N	N	N	N	464	0	3	0.00	0	0	0.00	0	0	0	603	325	464	0.00	1.19	0	483	473	455	445	427	478	450	261	139	500	0	1	1	52152746	242	-1.93	1.64	12	0.00	-240.00	283.00	1935	20221206	-76.02	398	20231024	16.58	1770	-73.79	20230106	398	16.58	20231024	1935	-76.02	20221206	398	16.58	20231024	0.00	N	058450	500	260 억	620998	N	N	N	N
89	20231116	090539	58	100.00	KOSDAQ	화학	N	N	N	N	N	464	0	3	0.00	0	0	0.00	0	0	0	603	325	464	0.00	1.19	0	483	473	455	445	427	478	450	261	139	500	0	1	1	52152746	242	-1.93	1.64	12	0.00	-240.00	283.00	1935	20221206	-76.02	398	20231024	16.58	1770	-73.79	20230106	398	16.58	20231024	1935	-76.02	20221206	398	16.58	20231024	0.00	N	058450	500	260 억	620998	N	N	N	N
90	20231115	160506	57	100.00	KOSDAQ	화학	N	N	N	N	N	464	27	2	6.18	142331189	319054	221.14	442	465	437	568	306	437	445.75	1.14	24530	457	446	436	425	415	452	431	261	131	500	260	1	1	52152746	242	-1.93	1.64	12	0.61	-240.00	283.00	1935	20221206	-76.02	398	20231024	16.58	1770	-73.79	20230106	398	16.58	20231024	1935	-76.02	20221206	398	16.58	20231024	0.00	N	058450	500	260 억	596431	N	N	N	N
91	20231115	150546	57	100.00	KOSDAQ	화학	N	N	N	N	N	447	10	2	2.29	118235182	266561	184.75	442	449	437	568	306	437	443.56	1.14	24131	457	446	436	425	415	452	431	261	131	500	260	1	1	52152746	233	-1.86	1.58	12	0.51	-240.00	283.00	1935	20221206	-76.90	398	20231024	12.31	1770	-74.75	20230106	398	12.31	20231024	1935	-76.90	20221206	398	12.31	20231024	0.00	N	058450	500	260 억	596431	N	N	N	N
92	20231115	140544	57	100.00	KOSDAQ	화학	N	N	N	N	N	437	0	3	0.00	99892577	225267	156.13	442	449	437	568	306	437	443.44	1.14	27636	457	446	436	425	415	452	431	261	131	500	260	1	1	52152746	228	-1.82	1.54	12	0.43	-240.00	283.00	1935	20221206	-77.42	398	20231024	9.80	1770	-75.31	20230106	398	9.80	20231024	1935	-77.42	20221206	398	9.80	20231024	0.00	N	058450	500	260 억	596431	N	N	N	N
93	20231115	130547	57	100.00	KOSDAQ	화학	N	N	N	N	N	444	7	2	1.60	56347053	126714	87.83	442	449	442	568	306	437	444.68	1.14	22381	457	446	436	425	415	452	431	261	131	500	260	1	1	52152746	232	-1.85	1.57	12	0.24	-240.00	283.00	1935	20221206	-77.05	398	20231024	11.56	1770	-74.92	20230106	398	11.56	20231024	1935	-77.05	20221206	398	11.56	20231024	0.00	N	058450	500	260 억	596431	N	N	N	N
94	20231115	120549	57	100.00	KOSDAQ	화학	N	N	N	N	N	444	7	2	1.60	45441994	102185	70.82	442	449	442	568	306	437	444.70	1.14	20588	457	446	436	425	415	452	431	261	131	500	260	1	1	52152746	232	-1.85	1.57	12	0.20	-240.00	283.00	1935	20221206	-77.05	398	20231024	11.56	1770	-74.92	20230106	398	11.56	20231024	1935	-77.05	20221206	398	11.56	20231024	0.00	N	058450	500	260 억	596431	N	N	N	N
95	20231115	110553	57	100.00	KOSDAQ	화학	N	N	N	N	N	443	6	2	1.37	39729262	89294	61.89	442	449	442	568	306	437	444.93	1.14	20217	457	446	436	425	415	452	431	261	131	500	260	1	1	52152746	231	-1.85	1.57	12	0.17	-240.00	283.00	1935	20221206	-77.11	398	20231024	11.31	1770	-74.97	20230106	398	11.31	20231024	1935	-77.11	20221206	398	11.31	20231024	0.00	N	058450	500	260 억	596431	N	N	N	N
96	20231115	100550	57	100.00	KOSDAQ	화학	N	N	N	N	N	445	8	2	1.83	33384142	74988	51.97	442	449	442	568	306	437	445.19	1.14	20292	457	446	436	425	415	452	431	261	131	500	260	1	1	52152746	232	-1.85	1.57	12	0.14	-240.00	283.00	1935	20221206	-77.00	398	20231024	11.81	1770	-74.86	20230106	398	11.81	20231024	1935	-77.00	20221206	398	11.81	20231024	0.00	N	058450	500	260 억	596431	N	N	N	N
97	20231115	090543	57	100.00	KOSDAQ	화학	N	N	N	N	N	443	6	2	1.37	561604	1270	0.88	442	444	442	568	306	437	442.21	1.14	-75	457	446	436	425	415	452	431	261	131	500	260	1	1	52152746	231	-1.85	1.57	12	0.00	-240.00	283.00	1935	20221206	-77.11	398	20231024	11.31	1770	-74.97	20230106	398	11.31	20231024	1935	-77.11	20221206	398	11.31	20231024	0.00	N	058450	500	260 억	596431	N	N	N	N
98	20231114	160538	57	100.00	KOSDAQ	화학	N	N	N	N	N	437	5	2	1.16	63372058	144279	138.15	426	447	426	561	303	432	439.23	1.09	27625	457	444	437	424	417	441	421	261	129	500	250	1	1	52152746	228	-1.82	1.54	12	0.28	-240.00	283.00	1935	20221206	-77.42	398	20231024	9.80	1770	-75.31	20230106	398	9.80	20231024	1935	-77.42	20221206	398	9.80	20231024	0.00	N	058450	500	260 억	568806	N	N	N	N
99	20231114	150538	57	100.00	KOSDAQ	화학	N	N	N	N	N	439	7	2	1.62	58554299	133275	127.61	426	447	426	561	303	432	439.35	1.09	23469	457	444	437	424	417	441	421	261	129	500	250	1	1	52152746	229	-1.83	1.55	12	0.26	-240.00	283.00	1935	20221206	-77.31	398	20231024	10.30	1770	-75.20	20230106	398	10.30	20231024	1935	-77.31	20221206	398	10.30	20231024	0.00	N	058450	500	260 억	568806	N	N	N	N
100	20231114	140537	57	100.00	KOSDAQ	화학	N	N	N	N	N	442	10	2	2.31	48913511	111334	106.60	426	447	426	561	303	432	439.34	1.09	25015	457	444	437	424	417	441	421	261	129	500	250	1	1	52152746	231	-1.84	1.56	12	0.21	-240.00	283.00	1935	20221206	-77.16	398	20231024	11.06	1770	-75.03	20230106	398	11.06	20231024	1935	-77.16	20221206	398	11.06	20231024	0.00	N	058450	500	260 억	568806	N	N	N	N
101	20231114	130540	57	100.00	KOSDAQ	화학	N	N	N	N	N	443	11	2	2.55	47744549	108695	104.08	426	447	426	561	303	432	439.25	1.09	24501	457	444	437	424	417	441	421	261	129	500	250	1	1	52152746	231	-1.85	1.57	12	0.21	-240.00	283.00	1935	20221206	-77.11	398	20231024	11.31	1770	-74.97	20230106	398	11.31	20231024	1935	-77.11	20221206	398	11.31	20231024	0.00	N	058450	500	260 억	568806	N	N	N	N
102	20231114	120540	57	100.00	KOSDAQ	화학	N	N	N	N	N	444	12	2	2.78	47718412	108636	104.02	426	447	426	561	303	432	439.25	1.09	24529	457	444	437	424	417	441	421	261	129	500	250	1	1	52152746	232	-1.85	1.57	12	0.21	-240.00	283.00	1935	20221206	-77.05	398	20231024	11.56	1770	-74.92	20230106	398	11.56	20231024	1935	-77.05	20221206	398	11.56	20231024	0.00	N	058450	500	260 억	568806	N	N	N	N
103	20231114	110546	57	100.00	KOSDAQ	화학	N	N	N	N	N	441	9	2	2.08	30752733	70221	67.24	426	447	426	561	303	432	437.94	1.09	22719	457	444	437	424	417	441	421	261	129	500	250	1	1	52152746	230	-1.84	1.56	12	0.13	-240.00	283.00	1935	20221206	-77.21	398	20231024	10.80	1770	-75.08	20230106	398	10.80	20231024	1935	-77.21	20221206	398	10.80	20231024	0.00	N	058450	500	260 억	568806	N	N	N	N
104	20231114	100540	57	100.00	KOSDAQ	화학	N	N	N	N	N	443	11	2	2.55	18345588	42135	40.34	426	447	426	561	303	432	435.40	1.09	20226	457	444	437	424	417	441	421	261	129	500	250	1	1	52152746	231	-1.85	1.57	12	0.08	-240.00	283.00	1935	20221206	-77.11	398	20231024	11.31	1770	-74.97	20230106	398	11.31	20231024	1935	-77.11	20221206	398	11.31	20231024	0.00	N	058450	500	260 억	568806	N	N	N	N
105	20231114	090535	57	100.00	KOSDAQ	화학	N	N	N	N	N	434	2	2	0.46	5965437	13815	13.23	426	434	426	561	303	432	431.81	1.09	5291	457	444	437	424	417	441	421	261	129	500	250	1	1	52152746	226	-1.81	1.53	12	0.03	-240.00	283.00	1935	20221206	-77.57	398	20231024	9.05	1770	-75.48	20230106	398	9.05	20231024	1935	-77.57	20221206	398	9.05	20231024	0.00	N	058450	500	260 억	568806	N	N	N	N
106	20231113	160531	57	100.00	KOSDAQ	화학	N	N	N	N	N	432	4	2	0.93	45595394	104436	120.41	433	450	430	556	300	428	436.59	1.08	3105	451	439	433	421	415	436	418	261	128	500	250	1	1	52152746	225	-1.80	1.53	12	0.20	-240.00	283.00	1935	20221206	-77.67	398	20231024	8.54	1770	-75.59	20230106	398	8.54	20231024	1935	-77.67	20221206	398	8.54	20231024	0.00	N	058450	500	260 억	565664	N	N	N	N
107	20231113	150531	57	100.00	KOSDAQ	화학	N	N	N	N	N	440	12	2	2.80	39986181	91512	105.51	433	450	430	556	300	428	436.95	1.08	2517	451	439	433	421	415	436	418	261	128	500	250	1	1	52152746	229	-1.83	1.55	12	0.18	-240.00	283.00	1935	20221206	-77.26	398	20231024	10.55	1770	-75.14	20230106	398	10.55	20231024	1935	-77.26	20221206	398	10.55	20231024	0.00	N	058450	500	260 억	565664	N	N	N	N
108	20231113	140529	57	100.00	KOSDAQ	화학	N	N	N	N	N	439	11	2	2.57	36255204	82957	95.65	433	450	430	556	300	428	437.04	1.08	-81	451	439	433	421	415	436	418	261	128	500	250	1	1	52152746	229	-1.83	1.55	12	0.16	-240.00	283.00	1935	20221206	-77.31	398	20231024	10.30	1770	-75.20	20230106	398	10.30	20231024	1935	-77.31	20221206	398	10.30	20231024	0.00	N	058450	500	260 억	565664	N	N	N	N
109	20231113	130528	57	100.00	KOSDAQ	화학	N	N	N	N	N	445	17	2	3.97	30993896	70913	81.76	433	450	430	556	300	428	437.07	1.08	-1704	451	439	433	421	415	436	418	261	128	500	250	1	1	52152746	232	-1.85	1.57	12	0.14	-240.00	283.00	1935	20221206	-77.00	398	20231024	11.81	1770	-74.86	20230106	398	11.81	20231024	1935	-77.00	20221206	398	11.81	20231024	0.00	N	058450	500	260 억	565664	N	N	N	N
110	20231113	120528	57	100.00	KOSDAQ	화학	N	N	N	N	N	438	10	2	2.34	21387636	49143	56.66	433	450	430	556	300	428	435.21	1.08	-1497	451	439	433	421	415	436	418	261	128	500	250	1	1	52152746	228	-1.82	1.55	12	0.09	-240.00	283.00	1935	20221206	-77.36	398	20231024	10.05	1770	-75.25	20230106	398	10.05	20231024	1935	-77.36	20221206	398	10.05	20231024	0.00	N	058450	500	260 억	565664	N	N	N	N
111	20231113	110527	57	100.00	KOSDAQ	화학	N	N	N	N	N	439	11	2	2.57	14725160	33831	39.01	433	450	430	556	300	428	435.26	1.08	-2810	451	439	433	421	415	436	418	261	128	500	250	1	1	52152746	229	-1.83	1.55	12	0.06	-240.00	283.00	1935	20221206	-77.31	398	20231024	10.30	1770	-75.20	20230106	398	10.30	20231024	1935	-77.31	20221206	398	10.30	20231024	0.00	N	058450	500	260 억	565664	N	N	N	N
112	20231113	100525	57	100.00	KOSDAQ	화학	N	N	N	N	N	434	6	2	1.40	12345485	28359	32.70	433	450	430	556	300	428	435.33	1.08	-1731	451	439	433	421	415	436	418	261	128	500	250	1	1	52152746	226	-1.81	1.53	12	0.05	-240.00	283.00	1935	20221206	-77.57	398	20231024	9.05	1770	-75.48	20230106	398	9.05	20231024	1935	-77.57	20221206	398	9.05	20231024	0.00	N	058450	500	260 억	565664	N	N	N	N
113	20231113	090530	57	100.00	KOSDAQ	화학	N	N	N	N	N	433	5	2	1.17	161932	374	0.43	433	433	432	556	300	428	432.97	1.08	-61	451	439	433	421	415	436	418	261	128	500	250	1	1	52152746	226	-1.80	1.53	12	0.00	-240.00	283.00	1935	20221206	-77.62	398	20231024	8.79	1770	-75.54	20230106	398	8.79	20231024	1935	-77.62	20221206	398	8.79	20231024	0.00	N	058450	500	260 억	565664	N	N	N	N
114	20231110	160546	57	100.00	KOSDAQ	화학	N	N	N	N	N	428	1	2	0.23	37482678	86679	70.44	445	445	427	555	299	427	432.43	1.10	-10586	462	444	432	414	402	453	423	261	128	500	250	1	1	52152746	223	-1.78	1.51	12	0.17	-240.00	283.00	1935	20221206	-77.88	398	20231024	7.54	1770	-75.82	20230106	398	7.54	20231024	1935	-77.88	20221206	398	7.54	20231024	0.00	N	058450	500	260 억	576250	N	N	N	N
115	20231110	150538	57	100.00	KOSDAQ	화학	N	N	N	N	N	428	1	2	0.23	36873206	85255	69.29	445	445	427	555	299	427	432.50	1.10	-10585	462	444	432	414	402	453	423	261	128	500	250	1	1	52152746	223	-1.78	1.51	12	0.16	-240.00	283.00	1935	20221206	-77.88	398	20231024	7.54	1770	-75.82	20230106	398	7.54	20231024	1935	-77.88	20221206	398	7.54	20231024	0.00	N	058450	500	260 억	576250	N	N	N	N
116	20231110	140533	57	100.00	KOSDAQ	화학	N	N	N	N	N	428	1	2	0.23	29833222	68872	55.97	445	445	427	555	299	427	433.17	1.10	-10450	462	444	432	414	402	453	423	261	128	500	250	1	1	52152746	223	-1.78	1.51	12	0.13	-240.00	283.00	1935	20221206	-77.88	398	20231024	7.54	1770	-75.82	20230106	398	7.54	20231024	1935	-77.88	20221206	398	7.54	20231024	0.00	N	058450	500	260 억	576250	N	N	N	N
117	20231110	130534	57	100.00	KOSDAQ	화학	N	N	N	N	N	428	1	2	0.23	28206960	65077	52.89	445	445	427	555	299	427	433.44	1.10	-10450	462	444	432	414	402	453	423	261	128	500	250	1	1	52152746	223	-1.78	1.51	12	0.12	-240.00	283.00	1935	20221206	-77.88	398	20231024	7.54	1770	-75.82	20230106	398	7.54	20231024	1935	-77.88	20221206	398	7.54	20231024	0.00	N	058450	500	260 억	576250	N	N	N	N
118	20231110	120534	57	100.00	KOSDAQ	화학	N	N	N	N	N	430	3	2	0.70	21452008	49303	40.07	445	445	428	555	299	427	435.11	1.10	-10450	462	444	432	414	402	453	423	261	128	500	250	1	1	52152746	224	-1.79	1.52	12	0.09	-240.00	283.00	1935	20221206	-77.78	398	20231024	8.04	1770	-75.71	20230106	398	8.04	20231024	1935	-77.78	20221206	398	8.04	20231024	0.00	N	058450	500	260 억	576250	N	N	N	N
119	20231110	110529	57	100.00	KOSDAQ	화학	N	N	N	N	N	430	3	2	0.70	20123311	46213	37.56	445	445	428	555	299	427	435.45	1.10	-10450	462	444	432	414	402	453	423	261	128	500	250	1	1	52152746	224	-1.79	1.52	12	0.09	-240.00	283.00	1935	20221206	-77.78	398	20231024	8.04	1770	-75.71	20230106	398	8.04	20231024	1935	-77.78	20221206	398	8.04	20231024	0.00	N	058450	500	260 억	576250	N	N	N	N
120	20231110	100534	57	100.00	KOSDAQ	화학	N	N	N	N	N	428	1	2	0.23	17005252	38966	31.67	445	445	428	555	299	427	436.41	1.10	-10240	462	444	432	414	402	453	423	261	128	500	250	1	1	52152746	223	-1.78	1.51	12	0.07	-240.00	283.00	1935	20221206	-77.88	398	20231024	7.54	1770	-75.82	20230106	398	7.54	20231024	1935	-77.88	20221206	398	7.54	20231024	0.00	N	058450	500	260 억	576250	N	N	N	N
121	20231110	090523	57	100.00	KOSDAQ	화학	N	N	N	N	N	439	12	2	2.81	8551782	19345	15.72	445	445	438	555	299	427	442.07	1.10	-11471	462	444	432	414	402	453	423	261	128	500	250	1	1	52152746	229	-1.83	1.55	12	0.04	-240.00	283.00	1935	20221206	-77.31	398	20231024	10.30	1770	-75.20	20230106	398	10.30	20231024	1935	-77.31	20221206	398	10.30	20231024	0.00	N	058450	500	260 억	576250	N	N	N	N
122	20231109	160519	57	100.00	KOSDAQ	화학	N	N	N	N	N	427	7	2	1.67	52561452	123045	59.68	420	450	420	546	294	420	427.17	1.06	21434	486	453	434	401	382	443	391	261	126	500	250	1	1	52152746	223	-1.78	1.51	12	0.24	-240.00	283.00	1935	20221206	-77.93	398	20231024	7.29	1770	-75.88	20230106	398	7.29	20231024	1935	-77.93	20221206	398	7.29	20231024	0.00	N	058450	500	260 억	554779	N	N	N	N
123	20231109	150520	57	100.00	KOSDAQ	화학	N	N	N	N	N	424	4	2	0.95	50342958	117833	57.15	420	450	420	546	294	420	427.24	1.06	21387	486	453	434	401	382	443	391	261	126	500	250	1	1	52152746	221	-1.77	1.50	12	0.23	-240.00	283.00	1935	20221206	-78.09	398	20231024	6.53	1770	-76.05	20230106	398	6.53	20231024	1935	-78.09	20221206	398	6.53	20231024	0.00	N	058450	500	260 억	554779	N	N	N	N
124	20231109	140520	57	100.00	KOSDAQ	화학	N	N	N	N	N	421	1	2	0.24	47769988	111742	54.19	420	450	420	546	294	420	427.50	1.06	21245	486	453	434	401	382	443	391	261	126	500	250	1	1	52152746	220	-1.75	1.49	12	0.21	-240.00	283.00	1935	20221206	-78.24	398	20231024	5.78	1770	-76.21	20230106	398	5.78	20231024	1935	-78.24	20221206	398	5.78	20231024	0.00	N	058450	500	260 억	554779	N	N	N	N
125	20231109	130521	57	100.00	KOSDAQ	화학	N	N	N	N	N	425	5	2	1.19	44559864	104132	50.50	420	450	420	546	294	420	427.92	1.06	21200	486	453	434	401	382	443	391	261	126	500	250	1	1	52152746	222	-1.77	1.50	12	0.20	-240.00	283.00	1935	20221206	-78.04	398	20231024	6.78	1770	-75.99	20230106	398	6.78	20231024	1935	-78.04	20221206	398	6.78	20231024	0.00	N	058450	500	260 억	554779	N	N	N	N
126	20231109	120522	57	100.00	KOSDAQ	화학	N	N	N	N	N	425	5	2	1.19	44502134	103996	50.44	420	450	420	546	294	420	427.92	1.06	21200	486	453	434	401	382	443	391	261	126	500	250	1	1	52152746	222	-1.77	1.50	12	0.20	-240.00	283.00	1935	20221206	-78.04	398	20231024	6.78	1770	-75.99	20230106	398	6.78	20231024	1935	-78.04	20221206	398	6.78	20231024	0.00	N	058450	500	260 억	554779	N	N	N	N
127	20231109	110522	57	100.00	KOSDAQ	화학	N	N	N	N	N	422	2	2	0.48	43867749	102504	49.71	420	450	420	546	294	420	427.96	1.06	21274	486	453	434	401	382	443	391	261	126	500	250	1	1	52152746	220	-1.76	1.49	12	0.20	-240.00	283.00	1935	20221206	-78.19	398	20231024	6.03	1770	-76.16	20230106	398	6.03	20231024	1935	-78.19	20221206	398	6.03	20231024	0.00	N	058450	500	260 억	554779	N	N	N	N
128	20231109	100518	57	100.00	KOSDAQ	화학	N	N	N	N	N	428	8	2	1.90	31135430	72276	35.05	420	450	420	546	294	420	430.79	1.06	21234	486	453	434	401	382	443	391	261	126	500	250	1	1	52152746	223	-1.78	1.51	12	0.14	-240.00	283.00	1935	20221206	-77.88	398	20231024	7.54	1770	-75.82	20230106	398	7.54	20231024	1935	-77.88	20221206	398	7.54	20231024	0.00	N	058450	500	260 억	554779	N	N	N	N
129	20231109	090519	57	100.00	KOSDAQ	화학	N	N	N	N	N	421	1	2	0.24	3447933	8204	3.98	420	421	420	546	294	420	420.27	1.06	133	486	453	434	401	382	443	391	261	126	500	250	1	1	52152746	220	-1.75	1.49	12	0.02	-240.00	283.00	1935	20221206	-78.24	398	20231024	5.78	1770	-76.21	20230106	398	5.78	20231024	1935	-78.24	20221206	398	5.78	20231024	0.00	N	058450	500	260 억	554779	N	N	N	N
130	20231108	160516	57	100.00	KOSDAQ	화학	N	N	N	N	N	420	-22	5	-4.98	87707511	204952	129.11	449	467	415	574	310	442	427.94	1.09	-14949	474	458	449	433	424	466	441	261	132	500	260	1	1	52152746	219	-1.75	1.48	12	0.39	-240.00	283.00	1935	20221206	-78.29	398	20231024	5.53	1770	-76.27	20230106	398	5.53	20231024	1935	-78.29	20221206	398	5.53	20231024	0.01	N	058450	500	260 억	568677	N	N	N	N
131	20231108	150518	57	100.00	KOSDAQ	화학	N	N	N	N	N	419	-23	5	-5.20	83623875	195229	122.99	449	467	415	574	310	442	428.34	1.09	-11161	474	458	449	433	424	466	441	261	132	500	260	1	1	52152746	219	-1.75	1.48	12	0.37	-240.00	283.00	1935	20221206	-78.35	398	20231024	5.28	1770	-76.33	20230106	398	5.28	20231024	1935	-78.35	20221206	398	5.28	20231024	0.01	N	058450	500	260 억	568677	N	N	N	N
132	20231108	140516	57	100.00	KOSDAQ	화학	N	N	N	N	N	421	-21	5	-4.75	72272733	168181	105.95	449	467	415	574	310	442	429.73	1.09	3663	474	458	449	433	424	466	441	261	132	500	260	1	1	52152746	220	-1.75	1.49	12	0.32	-240.00	283.00	1935	20221206	-78.24	398	20231024	5.78	1770	-76.21	20230106	398	5.78	20231024	1935	-78.24	20221206	398	5.78	20231024	0.01	N	058450	500	260 억	568677	N	N	N	N
133	20231108	130517	57	100.00	KOSDAQ	화학	N	N	N	N	N	420	-22	5	-4.98	67050269	155852	98.18	449	467	415	574	310	442	430.22	1.09	5849	474	458	449	433	424	466	441	261	132	500	260	1	1	52152746	219	-1.75	1.48	12	0.30	-240.00	283.00	1935	20221206	-78.29	398	20231024	5.53	1770	-76.27	20230106	398	5.53	20231024	1935	-78.29	20221206	398	5.53	20231024	0.01	N	058450	500	260 억	568677	N	N	N	N
134	20231108	120516	57	100.00	KOSDAQ	화학	N	N	N	N	N	426	-16	5	-3.62	62907491	146023	91.99	449	467	415	574	310	442	430.81	1.09	6716	474	458	449	433	424	466	441	261	132	500	260	1	1	52152746	222	-1.77	1.51	12	0.28	-240.00	283.00	1935	20221206	-77.98	398	20231024	7.04	1770	-75.93	20230106	398	7.04	20231024	1935	-77.98	20221206	398	7.04	20231024	0.01	N	058450	500	260 억	568677	N	N	N	N
135	20231108	110515	57	100.00	KOSDAQ	화학	N	N	N	N	N	423	-19	5	-4.30	60174362	139593	87.94	449	467	415	574	310	442	431.07	1.09	10464	474	458	449	433	424	466	441	261	132	500	260	1	1	52152746	221	-1.76	1.49	12	0.27	-240.00	283.00	1935	20221206	-78.14	398	20231024	6.28	1770	-76.10	20230106	398	6.28	20231024	1935	-78.14	20221206	398	6.28	20231024	0.01	N	058450	500	260 억	568677	N	N	N	N
136	20231108	100517	57	100.00	KOSDAQ	화학	N	N	N	N	N	423	-19	5	-4.30	56537890	130959	82.50	449	467	415	574	310	442	431.72	1.09	10893	474	458	449	433	424	466	441	261	132	500	260	1	1	52152746	221	-1.76	1.49	12	0.25	-240.00	283.00	1935	20221206	-78.14	398	20231024	6.28	1770	-76.10	20230106	398	6.28	20231024	1935	-78.14	20221206	398	6.28	20231024	0.01	N	058450	500	260 억	568677	N	N	N	N
137	20231108	090514	57	100.00	KOSDAQ	화학	N	N	N	N	N	449	7	2	1.58	7280365	16187	10.20	449	467	449	574	310	442	449.77	1.09	41	474	458	449	433	424	466	441	261	132	500	260	1	1	52152746	234	-1.87	1.59	12	0.03	-240.00	283.00	1935	20221206	-76.80	398	20231024	12.81	1770	-74.63	20230106	398	12.81	20231024	1935	-76.80	20221206	398	12.81	20231024	0.01	N	058450	500	260 억	568677	N	N	N	N
138	20231107	160517	57	100.00	KOSDAQ	화학	N	N	N	N	N	442	5	2	1.14	71488468	158726	103.79	440	465	440	568	306	437	450.39	1.06	17310	465	451	441	427	417	458	434	261	131	500	260	1	1	52152746	231	-1.84	1.56	12	0.30	-240.00	283.00	1935	20221206	-77.16	398	20231024	11.06	1770	-75.03	20230106	398	11.06	20231024	1935	-77.16	20221206	398	11.06	20231024	0.03	N	058450	500	260 억	551263	N	N	N	N
139	20231107	150517	57	100.00	KOSDAQ	화학	N	N	N	N	N	443	6	2	1.37	70664456	156864	102.57	440	465	440	568	306	437	450.48	1.06	17226	465	451	441	427	417	458	434	261	131	500	260	1	1	52152746	231	-1.85	1.57	12	0.30	-240.00	283.00	1935	20221206	-77.11	398	20231024	11.31	1770	-74.97	20230106	398	11.31	20231024	1935	-77.11	20221206	398	11.31	20231024	0.03	N	058450	500	260 억	551263	N	N	N	N
140	20231107	140519	57	100.00	KOSDAQ	화학	N	N	N	N	N	444	7	2	1.60	67582901	149907	98.02	440	465	440	568	306	437	450.83	1.06	16215	465	451	441	427	417	458	434	261	131	500	260	1	1	52152746	232	-1.85	1.57	12	0.29	-240.00	283.00	1935	20221206	-77.05	398	20231024	11.56	1770	-74.92	20230106	398	11.56	20231024	1935	-77.05	20221206	398	11.56	20231024	0.03	N	058450	500	260 억	551263	N	N	N	N
141	20231107	130518	57	100.00	KOSDAQ	화학	N	N	N	N	N	443	6	2	1.37	64384876	142672	93.29	440	465	440	568	306	437	451.28	1.06	15368	465	451	441	427	417	458	434	261	131	500	260	1	1	52152746	231	-1.85	1.57	12	0.27	-240.00	283.00	1935	20221206	-77.11	398	20231024	11.31	1770	-74.97	20230106	398	11.31	20231024	1935	-77.11	20221206	398	11.31	20231024	0.03	N	058450	500	260 억	551263	N	N	N	N
142	20231107	120515	57	100.00	KOSDAQ	화학	N	N	N	N	N	444	7	2	1.60	64265617	142404	93.12	440	465	440	568	306	437	451.29	1.06	15346	465	451	441	427	417	458	434	261	131	500	260	1	1	52152746	232	-1.85	1.57	12	0.27	-240.00	283.00	1935	20221206	-77.05	398	20231024	11.56	1770	-74.92	20230106	398	11.56	20231024	1935	-77.05	20221206	398	11.56	20231024	0.03	N	058450	500	260 억	551263	N	N	N	N
143	20231107	110516	57	100.00	KOSDAQ	화학	N	N	N	N	N	452	15	2	3.43	59286845	131293	85.85	440	465	440	568	306	437	451.56	1.06	14514	465	451	441	427	417	458	434	261	131	500	260	1	1	52152746	236	-1.88	1.60	12	0.25	-240.00	283.00	1935	20221206	-76.64	398	20231024	13.57	1770	-74.46	20230106	398	13.57	20231024	1935	-76.64	20221206	398	13.57	20231024	0.03	N	058450	500	260 억	551263	N	N	N	N
144	20231107	100521	57	100.00	KOSDAQ	화학	N	N	N	N	N	452	15	2	3.43	50154435	111053	72.62	440	465	440	568	306	437	451.63	1.06	8458	465	451	441	427	417	458	434	261	131	500	260	1	1	52152746	236	-1.88	1.60	12	0.21	-240.00	283.00	1935	20221206	-76.64	398	20231024	13.57	1770	-74.46	20230106	398	13.57	20231024	1935	-76.64	20221206	398	13.57	20231024	0.03	N	058450	500	260 억	551263	N	N	N	N
145	20231107	090509	57	100.00	KOSDAQ	화학	N	N	N	N	N	443	6	2	1.37	3620213	8216	5.37	440	447	440	568	306	437	440.63	1.06	-976	465	451	441	427	417	458	434	261	131	500	260	1	1	52152746	231	-1.85	1.57	12	0.02	-240.00	283.00	1935	20221206	-77.11	398	20231024	11.31	1770	-74.97	20230106	398	11.31	20231024	1935	-77.11	20221206	398	11.31	20231024	0.03	N	058450	500	260 억	551263	N	N	N	N
146	20231106	160504	57	100.00	KOSDAQ	화학	N	N	N	N	N	437	6	2	1.39	66798692	152896	166.03	431	455	431	560	302	431	436.89	1.07	-8271	469	450	436	417	403	459	426	261	129	500	250	1	1	52152746	228	-1.82	1.54	12	0.29	-240.00	283.00	1935	20221206	-77.42	398	20231024	9.80	1770	-75.31	20230106	398	9.80	20231024	1935	-77.42	20221206	398	9.80	20231024	0.02	N	058450	500	260 억	559373	N	N	N	N
147	20231106	150507	57	100.00	KOSDAQ	화학	N	N	N	N	N	445	14	2	3.25	65155173	149148	161.96	431	455	431	560	302	431	436.85	1.07	-8255	469	450	436	417	403	459	426	261	129	500	250	1	1	52152746	232	-1.85	1.57	12	0.29	-240.00	283.00	1935	20221206	-77.00	398	20231024	11.81	1770	-74.86	20230106	398	11.81	20231024	1935	-77.00	20221206	398	11.81	20231024	0.02	N	058450	500	260 억	559373	N	N	N	N
148	20231106	140504	57	100.00	KOSDAQ	화학	N	N	N	N	N	441	10	2	2.32	60141992	137776	149.61	431	455	431	560	302	431	436.52	1.07	-8538	469	450	436	417	403	459	426	261	129	500	250	1	1	52152746	230	-1.84	1.56	12	0.26	-240.00	283.00	1935	20221206	-77.21	398	20231024	10.80	1770	-75.08	20230106	398	10.80	20231024	1935	-77.21	20221206	398	10.80	20231024	0.02	N	058450	500	260 억	559373	N	N	N	N
149	20231106	130511	57	100.00	KOSDAQ	화학	N	N	N	N	N	440	9	2	2.09	57236850	131191	142.46	431	455	431	560	302	431	436.29	1.07	-8934	469	450	436	417	403	459	426	261	129	500	250	1	1	52152746	229	-1.83	1.55	12	0.25	-240.00	283.00	1935	20221206	-77.26	398	20231024	10.55	1770	-75.14	20230106	398	10.55	20231024	1935	-77.26	20221206	398	10.55	20231024	0.02	N	058450	500	260 억	559373	N	N	N	N
150	20231106	120508	57	100.00	KOSDAQ	화학	N	N	N	N	N	439	8	2	1.86	39154682	89912	97.63	431	455	431	560	302	431	435.48	1.07	-12029	469	450	436	417	403	459	426	261	129	500	250	1	1	52152746	229	-1.83	1.55	12	0.17	-240.00	283.00	1935	20221206	-77.31	398	20231024	10.30	1770	-75.20	20230106	398	10.30	20231024	1935	-77.31	20221206	398	10.30	20231024	0.02	N	058450	500	260 억	559373	N	N	N	N
151	20231106	110508	57	100.00	KOSDAQ	화학	N	N	N	N	N	437	6	2	1.39	38623248	88699	96.32	431	455	431	560	302	431	435.44	1.07	-12168	469	450	436	417	403	459	426	261	129	500	250	1	1	52152746	228	-1.82	1.54	12	0.17	-240.00	283.00	1935	20221206	-77.42	398	20231024	9.80	1770	-75.31	20230106	398	9.80	20231024	1935	-77.42	20221206	398	9.80	20231024	0.02	N	058450	500	260 억	559373	N	N	N	N
152	20231106	100446	57	100.00	KOSDAQ	화학	N	N	N	N	N	441	10	2	2.32	34720208	79737	86.59	431	455	431	560	302	431	435.43	1.07	-16592	469	450	436	417	403	459	426	261	129	500	250	1	1	52152746	230	-1.84	1.56	12	0.15	-240.00	283.00	1935	20221206	-77.21	398	20231024	10.80	1770	-75.08	20230106	398	10.80	20231024	1935	-77.21	20221206	398	10.80	20231024	0.02	N	058450	500	260 억	559373	N	N	N	N
153	20231106	090508	57	100.00	KOSDAQ	화학	N	N	N	N	N	454	23	2	5.34	20150113	46410	50.40	431	455	431	560	302	431	434.18	1.07	-10350	469	450	436	417	403	459	426	261	129	500	250	1	1	52152746	237	-1.89	1.60	12	0.09	-240.00	283.00	1935	20221206	-76.54	398	20231024	14.07	1770	-74.35	20230106	398	14.07	20231024	1935	-76.54	20221206	398	14.07	20231024	0.02	N	058450	500	260 억	559373	N	N	N	N
154	20231103	160501	57	100.00	KOSDAQ	화학	N	N	N	N	N	431	14	2	3.36	40141276	92089	111.27	430	455	422	542	292	417	435.90	1.08	-727	450	433	423	406	396	442	415	261	125	500	250	1	1	52152746	225	-1.80	1.52	12	0.18	-240.00	283.00	1935	20221206	-77.73	398	20231024	8.29	1770	-75.65	20230106	398	8.29	20231024	1935	-77.73	20221206	398	8.29	20231024	0.02	N	058450	500	260 억	560962	N	N	N	N
155	20231103	150500	57	100.00	KOSDAQ	화학	N	N	N	N	N	431	14	2	3.36	39868985	91457	110.50	430	455	422	542	292	417	435.93	1.08	-667	450	433	423	406	396	442	415	261	125	500	250	1	1	52152746	225	-1.80	1.52	12	0.18	-240.00	283.00	1935	20221206	-77.73	398	20231024	8.29	1770	-75.65	20230106	398	8.29	20231024	1935	-77.73	20221206	398	8.29	20231024	0.02	N	058450	500	260 억	560962	N	N	N	N
156	20231103	140500	57	100.00	KOSDAQ	화학	N	N	N	N	N	430	13	2	3.12	37223282	85301	103.07	430	455	422	542	292	417	436.38	1.08	-1860	450	433	423	406	396	442	415	261	125	500	250	1	1	52152746	224	-1.79	1.52	12	0.16	-240.00	283.00	1935	20221206	-77.78	398	20231024	8.04	1770	-75.71	20230106	398	8.04	20231024	1935	-77.78	20221206	398	8.04	20231024	0.02	N	058450	500	260 억	560962	N	N	N	N
157	20231103	130500	57	100.00	KOSDAQ	화학	N	N	N	N	N	429	12	2	2.88	35634076	81553	98.54	430	455	423	542	292	417	436.94	1.08	-1539	450	433	423	406	396	442	415	261	125	500	250	1	1	52152746	224	-1.79	1.52	12	0.16	-240.00	283.00	1935	20221206	-77.83	398	20231024	7.79	1770	-75.76	20230106	398	7.79	20231024	1935	-77.83	20221206	398	7.79	20231024	0.02	N	058450	500	260 억	560962	N	N	N	N
158	20231103	120500	57	100.00	KOSDAQ	화학	N	N	N	N	N	429	12	2	2.88	35585702	81440	98.40	430	455	423	542	292	417	436.96	1.08	-1482	450	433	423	406	396	442	415	261	125	500	250	1	1	52152746	224	-1.79	1.52	12	0.16	-240.00	283.00	1935	20221206	-77.83	398	20231024	7.79	1770	-75.76	20230106	398	7.79	20231024	1935	-77.83	20221206	398	7.79	20231024	0.02	N	058450	500	260 억	560962	N	N	N	N
159	20231103	110503	57	100.00	KOSDAQ	화학	N	N	N	N	N	427	10	2	2.40	33225549	75914	91.72	430	455	423	542	292	417	437.67	1.08	-4461	450	433	423	406	396	442	415	261	125	500	250	1	1	52152746	223	-1.78	1.51	12	0.15	-240.00	283.00	1935	20221206	-77.93	398	20231024	7.29	1770	-75.88	20230106	398	7.29	20231024	1935	-77.93	20221206	398	7.29	20231024	0.02	N	058450	500	260 억	560962	N	N	N	N
160	20231103	100456	57	100.00	KOSDAQ	화학	N	N	N	N	N	428	11	2	2.64	27953067	63560	76.80	430	455	423	542	292	417	439.79	1.08	-4579	450	433	423	406	396	442	415	261	125	500	250	1	1	52152746	223	-1.78	1.51	12	0.12	-240.00	283.00	1935	20221206	-77.88	398	20231024	7.54	1770	-75.82	20230106	398	7.54	20231024	1935	-77.88	20221206	398	7.54	20231024	0.02	N	058450	500	260 억	560962	N	N	N	N
161	20231103	090455	57	100.00	KOSDAQ	화학	N	N	N	N	N	431	14	2	3.36	558138	1291	1.56	430	435	430	542	292	417	432.33	1.08	-135	450	433	423	406	396	442	415	261	125	500	250	1	1	52152746	225	-1.80	1.52	12	0.00	-240.00	283.00	1935	20221206	-77.73	398	20231024	8.29	1770	-75.65	20230106	398	8.29	20231024	1935	-77.73	20221206	398	8.29	20231024	0.02	N	058450	500	260 억	560962	N	N	N	N
162	20231102	160457	57	100.00	KOSDAQ	화학	N	N	N	N	N	417	7	2	1.71	35265250	82754	100.55	413	440	413	533	287	410	426.15	1.06	9235	430	419	411	400	392	416	397	261	123	500	240	1	1	52152746	217	-1.74	1.47	12	0.16	-240.00	283.00	1935	20221206	-78.45	398	20231024	4.77	1770	-76.44	20230106	398	4.77	20231024	1935	-78.45	20221206	398	4.77	20231024	0.02	N	058450	500	260 억	552144	N	N	N	N
163	20231102	150502	57	100.00	KOSDAQ	화학	N	N	N	N	N	426	16	2	3.90	30185335	70607	85.79	413	440	413	533	287	410	427.51	1.06	16869	430	419	411	400	392	416	397	261	123	500	240	1	1	52152746	222	-1.77	1.51	12	0.14	-240.00	283.00	1935	20221206	-77.98	398	20231024	7.04	1770	-75.93	20230106	398	7.04	20231024	1935	-77.98	20221206	398	7.04	20231024	0.02	N	058450	500	260 억	552144	N	N	N	N
164	20231102	140453	57	100.00	KOSDAQ	화학	N	N	N	N	N	435	25	2	6.10	20899832	48869	59.38	413	440	413	533	287	410	427.67	1.06	5407	430	419	411	400	392	416	397	261	123	500	240	1	1	52152746	227	-1.81	1.54	12	0.09	-240.00	283.00	1935	20221206	-77.52	398	20231024	9.30	1770	-75.42	20230106	398	9.30	20231024	1935	-77.52	20221206	398	9.30	20231024	0.02	N	058450	500	260 억	552144	N	N	N	N
165	20231102	130457	57	100.00	KOSDAQ	화학	N	N	N	N	N	429	19	2	4.63	14197717	33534	40.74	413	431	413	533	287	410	423.38	1.06	7340	430	419	411	400	392	416	397	261	123	500	240	1	1	52152746	224	-1.79	1.52	12	0.06	-240.00	283.00	1935	20221206	-77.83	398	20231024	7.79	1770	-75.76	20230106	398	7.79	20231024	1935	-77.83	20221206	398	7.79	20231024	0.02	N	058450	500	260 억	552144	N	N	N	N
166	20231102	120454	57	100.00	KOSDAQ	화학	N	N	N	N	N	428	18	2	4.39	10030875	23798	28.91	413	431	413	533	287	410	421.50	1.06	-745	430	419	411	400	392	416	397	261	123	500	240	1	1	52152746	223	-1.78	1.51	12	0.05	-240.00	283.00	1935	20221206	-77.88	398	20231024	7.54	1770	-75.82	20230106	398	7.54	20231024	1935	-77.88	20221206	398	7.54	20231024	0.02	N	058450	500	260 억	552144	N	N	N	N
167	20231102	110455	57	100.00	KOSDAQ	화학	N	N	N	N	N	423	13	2	3.17	8362295	19851	24.12	413	431	413	533	287	410	421.25	1.06	-601	430	419	411	400	392	416	397	261	123	500	240	1	1	52152746	221	-1.76	1.49	12	0.04	-240.00	283.00	1935	20221206	-78.14	398	20231024	6.28	1770	-76.10	20230106	398	6.28	20231024	1935	-78.14	20221206	398	6.28	20231024	0.02	N	058450	500	260 억	552144	N	N	N	N
168	20231102	100456	57	100.00	KOSDAQ	화학	N	N	N	N	N	424	14	2	3.41	7108550	16875	20.50	413	431	413	533	287	410	421.25	1.06	-1208	430	419	411	400	392	416	397	261	123	500	240	1	1	52152746	221	-1.77	1.50	12	0.03	-240.00	283.00	1935	20221206	-78.09	398	20231024	6.53	1770	-76.05	20230106	398	6.53	20231024	1935	-78.09	20221206	398	6.53	20231024	0.02	N	058450	500	260 억	552144	N	N	N	N
169	20231102	090459	57	100.00	KOSDAQ	화학	N	N	N	N	N	427	17	2	4.15	373436	903	1.10	413	431	413	533	287	410	413.55	1.06	-143	430	419	411	400	392	416	397	261	123	500	240	1	1	52152746	223	-1.78	1.51	12	0.00	-240.00	283.00	1935	20221206	-77.93	398	20231024	7.29	1770	-75.88	20230106	398	7.29	20231024	1935	-77.93	20221206	398	7.29	20231024	0.02	N	058450	500	260 억	552144	N	N	N	N
170	20231101	160454	57	100.00	KOSDAQ	화학	N	N	N	N	N	410	-12	5	-2.84	33988567	82192	46.80	422	422	403	548	296	422	413.53	1.08	-12188	468	444	430	406	392	438	400	261	126	500	250	1	1	52152746	214	-1.71	1.45	12	0.16	-240.00	283.00	1935	20221206	-78.81	398	20231024	3.02	1770	-76.84	20230106	398	3.02	20231024	1935	-78.81	20221206	398	3.02	20231024	0.02	N	058450	500	260 억	564369	N	N	N	N
171	20231101	150452	57	100.00	KOSDAQ	화학	N	N	N	N	N	409	-13	5	-3.08	32262509	77962	44.39	422	422	403	548	296	422	413.82	1.08	-11087	468	444	430	406	392	438	400	261	126	500	250	1	1	52152746	213	-1.70	1.45	12	0.15	-240.00	283.00	1935	20221206	-78.86	398	20231024	2.76	1770	-76.89	20230106	398	2.76	20231024	1935	-78.86	20221206	398	2.76	20231024	0.02	N	058450	500	260 억	564369	N	N	N	N
172	20231101	140450	57	100.00	KOSDAQ	화학	N	N	N	N	N	415	-7	5	-1.66	18690285	44828	25.53	422	422	410	548	296	422	416.93	1.08	-8613	468	444	430	406	392	438	400	261	126	500	250	1	1	52152746	216	-1.73	1.47	12	0.09	-240.00	283.00	1935	20221206	-78.55	398	20231024	4.27	1770	-76.55	20230106	398	4.27	20231024	1935	-78.55	20221206	398	4.27	20231024	0.02	N	058450	500	260 억	564369	N	N	N	N
173	20231101	130453	57	100.00	KOSDAQ	화학	N	N	N	N	N	416	-6	5	-1.42	16218599	38863	22.13	422	422	410	548	296	422	417.33	1.08	-6796	468	444	430	406	392	438	400	261	126	500	250	1	1	52152746	217	-1.73	1.47	12	0.07	-240.00	283.00	1935	20221206	-78.50	398	20231024	4.52	1770	-76.50	20230106	398	4.52	20231024	1935	-78.50	20221206	398	4.52	20231024	0.02	N	058450	500	260 억	564369	N	N	N	N
174	20231101	120502	57	100.00	KOSDAQ	화학	N	N	N	N	N	413	-9	5	-2.13	15388996	36856	20.99	422	422	410	548	296	422	417.54	1.08	-6183	468	444	430	406	392	438	400	261	126	500	250	1	1	52152746	215	-1.72	1.46	12	0.07	-240.00	283.00	1935	20221206	-78.66	398	20231024	3.77	1770	-76.67	20230106	398	3.77	20231024	1935	-78.66	20221206	398	3.77	20231024	0.02	N	058450	500	260 억	564369	N	N	N	N
175	20231101	110506	57	100.00	KOSDAQ	화학	N	N	N	N	N	417	-5	5	-1.18	13696471	32769	18.66	422	422	415	548	296	422	417.97	1.08	-5309	468	444	430	406	392	438	400	261	126	500	250	1	1	52152746	217	-1.74	1.47	12	0.06	-240.00	283.00	1935	20221206	-78.45	398	20231024	4.77	1770	-76.44	20230106	398	4.77	20231024	1935	-78.45	20221206	398	4.77	20231024	0.02	N	058450	500	260 억	564369	N	N	N	N
176	20231101	100500	57	100.00	KOSDAQ	화학	N	N	N	N	N	418	-4	5	-0.95	10864627	25972	14.79	422	422	415	548	296	422	418.32	1.08	-2113	468	444	430	406	392	438	400	261	126	500	250	1	1	52152746	218	-1.74	1.48	12	0.05	-240.00	283.00	1935	20221206	-78.40	398	20231024	5.03	1770	-76.38	20230106	398	5.03	20231024	1935	-78.40	20221206	398	5.03	20231024	0.02	N	058450	500	260 억	564369	N	N	N	N
177	20231101	090502	57	100.00	KOSDAQ	화학	N	N	N	N	N	415	-7	5	-1.66	2067775	4922	2.80	422	422	415	548	296	422	420.11	1.08	-713	468	444	430	406	392	438	400	261	126	500	250	1	1	52152746	216	-1.73	1.47	12	0.01	-240.00	283.00	1935	20221206	-78.55	398	20231024	4.27	1770	-76.55	20230106	398	4.27	20231024	1935	-78.55	20221206	398	4.27	20231024	0.02	N	058450	500	260 억	564369	N	N	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History