KissMeData/317240/price/prices-20241101.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20241129	161241	58	100.00	KOSDAQ		화학	N	N	N	N		N	279	0	3	0.00	0	0	0.00	0	0	0	362	196	279	0.00	0.13	0	0	279	279	279	279	279	279	279	107	83	100	0	1	1	107240922	299	-16.41	1.00	12	0.00	-17.00	279.00	1729	20231122	-83.86	275	20240911	1.45	604	-53.81	20240102	275	1.45	20240911	820	-65.98	20231129	255	9.41	20240520	0.02	N	317240	100	107 억		141867	N	N	0	N	00	N
3	20241129	151257	58	100.00	KOSDAQ		화학	N	N	N	N		N	279	0	3	0.00	0	0	0.00	0	0	0	362	196	279	0.00	0.13	0	0	279	279	279	279	279	279	279	107	83	100	0	1	1	107240922	299	-16.41	1.00	12	0.00	-17.00	279.00	1729	20231122	-83.86	275	20240911	1.45	604	-53.81	20240102	275	1.45	20240911	820	-65.98	20231129	255	9.41	20240520	0.02	N	317240	100	107 억		141867	N	N	0	N	00	N
4	20241129	141259	58	100.00	KOSDAQ		화학	N	N	N	N		N	279	0	3	0.00	0	0	0.00	0	0	0	362	196	279	0.00	0.13	0	0	279	279	279	279	279	279	279	107	83	100	0	1	1	107240922	299	-16.41	1.00	12	0.00	-17.00	279.00	1729	20231122	-83.86	275	20240911	1.45	604	-53.81	20240102	275	1.45	20240911	820	-65.98	20231129	255	9.41	20240520	0.02	N	317240	100	107 억		141867	N	N	0	N	00	N
5	20241129	131254	58	100.00	KOSDAQ		화학	N	N	N	N		N	279	0	3	0.00	0	0	0.00	0	0	0	362	196	279	0.00	0.13	0	0	279	279	279	279	279	279	279	107	83	100	0	1	1	107240922	299	-16.41	1.00	12	0.00	-17.00	279.00	1729	20231122	-83.86	275	20240911	1.45	604	-53.81	20240102	275	1.45	20240911	820	-65.98	20231129	255	9.41	20240520	0.02	N	317240	100	107 억		141867	N	N	0	N	00	N
6	20241129	121257	58	100.00	KOSDAQ		화학	N	N	N	N		N	279	0	3	0.00	0	0	0.00	0	0	0	362	196	279	0.00	0.13	0	0	279	279	279	279	279	279	279	107	83	100	0	1	1	107240922	299	-16.41	1.00	12	0.00	-17.00	279.00	1729	20231122	-83.86	275	20240911	1.45	604	-53.81	20240102	275	1.45	20240911	820	-65.98	20231129	255	9.41	20240520	0.02	N	317240	100	107 억		141867	N	N	0	N	00	N
7	20241129	111259	58	100.00	KOSDAQ		화학	N	N	N	N		N	279	0	3	0.00	0	0	0.00	0	0	0	362	196	279	0.00	0.13	0	0	279	279	279	279	279	279	279	107	83	100	0	1	1	107240922	299	-16.41	1.00	12	0.00	-17.00	279.00	1729	20231122	-83.86	275	20240911	1.45	604	-53.81	20240102	275	1.45	20240911	820	-65.98	20231129	255	9.41	20240520	0.02	N	317240	100	107 억		141867	N	N	0	N	00	N
8	20241129	101251	58	100.00	KOSDAQ		화학	N	N	N	N		N	279	0	3	0.00	0	0	0.00	0	0	0	362	196	279	0.00	0.13	0	0	279	279	279	279	279	279	279	107	83	100	0	1	1	107240922	299	-16.41	1.00	12	0.00	-17.00	279.00	1729	20231122	-83.86	275	20240911	1.45	604	-53.81	20240102	275	1.45	20240911	820	-65.98	20231129	255	9.41	20240520	0.02	N	317240	100	107 억		141867	N	N	0	N	00	N
9	20241129	091255	58	100.00	KOSDAQ		화학	N	N	N	N		N	279	0	3	0.00	0	0	0.00	0	0	0	362	196	279	0.00	0.13	0	0	279	279	279	279	279	279	279	107	83	100	0	1	1	107240922	299	-16.41	1.00	12	0.00	-17.00	279.00	1729	20231122	-83.86	275	20240911	1.45	604	-53.81	20240102	275	1.45	20240911	820	-65.98	20231129	255	9.41	20240520	0.02	N	317240	100	107 억		141867	N	N	0	N	00	N
10	20241128	161237	58	100.00	KOSDAQ		화학	N	N	N	N		N	279	0	3	0.00	0	0	0.00	0	0	0	362	196	279	0.00	0.13	0	0	279	279	279	279	279	279	279	107	83	100	0	1	1	107240922	299	-16.41	1.00	12	0.00	-17.00	279.00	1729	20231122	-83.86	275	20240911	1.45	604	-53.81	20240102	275	1.45	20240911	1200	-76.75	20231128	255	9.41	20240520	0.02	N	317240	100	107 억		141867	N	N	0	N	00	N
11	20241128	151302	58	100.00	KOSDAQ		화학	N	N	N	N		N	279	0	3	0.00	0	0	0.00	0	0	0	362	196	279	0.00	0.13	0	0	279	279	279	279	279	279	279	107	83	100	0	1	1	107240922	299	-16.41	1.00	12	0.00	-17.00	279.00	1729	20231122	-83.86	275	20240911	1.45	604	-53.81	20240102	275	1.45	20240911	1200	-76.75	20231128	255	9.41	20240520	0.02	N	317240	100	107 억		141867	N	N	0	N	00	N
12	20241128	141259	58	100.00	KOSDAQ		화학	N	N	N	N		N	279	0	3	0.00	0	0	0.00	0	0	0	362	196	279	0.00	0.13	0	0	279	279	279	279	279	279	279	107	83	100	0	1	1	107240922	299	-16.41	1.00	12	0.00	-17.00	279.00	1729	20231122	-83.86	275	20240911	1.45	604	-53.81	20240102	275	1.45	20240911	1200	-76.75	20231128	255	9.41	20240520	0.02	N	317240	100	107 억		141867	N	N	0	N	00	N
13	20241128	131257	58	100.00	KOSDAQ		화학	N	N	N	N		N	279	0	3	0.00	0	0	0.00	0	0	0	362	196	279	0.00	0.13	0	0	279	279	279	279	279	279	279	107	83	100	0	1	1	107240922	299	-16.41	1.00	12	0.00	-17.00	279.00	1729	20231122	-83.86	275	20240911	1.45	604	-53.81	20240102	275	1.45	20240911	1200	-76.75	20231128	255	9.41	20240520	0.02	N	317240	100	107 억		141867	N	N	0	N	00	N
14	20241128	121256	58	100.00	KOSDAQ		화학	N	N	N	N		N	279	0	3	0.00	0	0	0.00	0	0	0	362	196	279	0.00	0.13	0	0	279	279	279	279	279	279	279	107	83	100	0	1	1	107240922	299	-16.41	1.00	12	0.00	-17.00	279.00	1729	20231122	-83.86	275	20240911	1.45	604	-53.81	20240102	275	1.45	20240911	1200	-76.75	20231128	255	9.41	20240520	0.02	N	317240	100	107 억		141867	N	N	0	N	00	N
15	20241128	111259	58	100.00	KOSDAQ		화학	N	N	N	N		N	279	0	3	0.00	0	0	0.00	0	0	0	362	196	279	0.00	0.13	0	0	279	279	279	279	279	279	279	107	83	100	0	1	1	107240922	299	-16.41	1.00	12	0.00	-17.00	279.00	1729	20231122	-83.86	275	20240911	1.45	604	-53.81	20240102	275	1.45	20240911	1200	-76.75	20231128	255	9.41	20240520	0.02	N	317240	100	107 억		141867	N	N	0	N	00	N
16	20241128	101258	58	100.00	KOSDAQ		화학	N	N	N	N		N	279	0	3	0.00	0	0	0.00	0	0	0	362	196	279	0.00	0.13	0	0	279	279	279	279	279	279	279	107	83	100	0	1	1	107240922	299	-16.41	1.00	12	0.00	-17.00	279.00	1729	20231122	-83.86	275	20240911	1.45	604	-53.81	20240102	275	1.45	20240911	1200	-76.75	20231128	255	9.41	20240520	0.02	N	317240	100	107 억		141867	N	N	0	N	00	N
17	20241128	091255	58	100.00	KOSDAQ		화학	N	N	N	N		N	279	0	3	0.00	0	0	0.00	0	0	0	362	196	279	0.00	0.13	0	0	279	279	279	279	279	279	279	107	83	100	0	1	1	107240922	299	-16.41	1.00	12	0.00	-17.00	279.00	1729	20231122	-83.86	275	20240911	1.45	604	-53.81	20240102	275	1.45	20240911	1200	-76.75	20231128	255	9.41	20240520	0.02	N	317240	100	107 억		141867	N	N	0	N	00	N
18	20241127	161223	58	100.00	KOSDAQ		화학	N	N	N	N		N	279	0	3	0.00	0	0	0.00	0	0	0	362	196	279	0.00	0.13	0	0	279	279	279	279	279	279	279	107	83	100	0	1	1	107240922	299	-16.41	1.00	12	0.00	-17.00	279.00	1729	20231122	-83.86	275	20240911	1.45	604	-53.81	20240102	275	1.45	20240911	1348	-79.30	20231127	255	9.41	20240520	0.02	N	317240	100	107 억		141867	N	N	0	N	00	N
19	20241127	151249	58	100.00	KOSDAQ		화학	N	N	N	N		N	279	0	3	0.00	0	0	0.00	0	0	0	362	196	279	0.00	0.13	0	0	279	279	279	279	279	279	279	107	83	100	0	1	1	107240922	299	-16.41	1.00	12	0.00	-17.00	279.00	1729	20231122	-83.86	275	20240911	1.45	604	-53.81	20240102	275	1.45	20240911	1348	-79.30	20231127	255	9.41	20240520	0.02	N	317240	100	107 억		141867	N	N	0	N	00	N
20	20241127	141243	58	100.00	KOSDAQ		화학	N	N	N	N		N	279	0	3	0.00	0	0	0.00	0	0	0	362	196	279	0.00	0.13	0	0	279	279	279	279	279	279	279	107	83	100	0	1	1	107240922	299	-16.41	1.00	12	0.00	-17.00	279.00	1729	20231122	-83.86	275	20240911	1.45	604	-53.81	20240102	275	1.45	20240911	1348	-79.30	20231127	255	9.41	20240520	0.02	N	317240	100	107 억		141867	N	N	0	N	00	N
21	20241127	131238	58	100.00	KOSDAQ		화학	N	N	N	N		N	279	0	3	0.00	0	0	0.00	0	0	0	362	196	279	0.00	0.13	0	0	279	279	279	279	279	279	279	107	83	100	0	1	1	107240922	299	-16.41	1.00	12	0.00	-17.00	279.00	1729	20231122	-83.86	275	20240911	1.45	604	-53.81	20240102	275	1.45	20240911	1348	-79.30	20231127	255	9.41	20240520	0.02	N	317240	100	107 억		141867	N	N	0	N	00	N
22	20241127	121252	58	100.00	KOSDAQ		화학	N	N	N	N		N	279	0	3	0.00	0	0	0.00	0	0	0	362	196	279	0.00	0.13	0	0	279	279	279	279	279	279	279	107	83	100	0	1	1	107240922	299	-16.41	1.00	12	0.00	-17.00	279.00	1729	20231122	-83.86	275	20240911	1.45	604	-53.81	20240102	275	1.45	20240911	1348	-79.30	20231127	255	9.41	20240520	0.02	N	317240	100	107 억		141867	N	N	0	N	00	N
23	20241127	111247	58	100.00	KOSDAQ		화학	N	N	N	N		N	279	0	3	0.00	0	0	0.00	0	0	0	362	196	279	0.00	0.13	0	0	279	279	279	279	279	279	279	107	83	100	0	1	1	107240922	299	-16.41	1.00	12	0.00	-17.00	279.00	1729	20231122	-83.86	275	20240911	1.45	604	-53.81	20240102	275	1.45	20240911	1348	-79.30	20231127	255	9.41	20240520	0.02	N	317240	100	107 억		141867	N	N	0	N	00	N
24	20241127	101247	58	100.00	KOSDAQ		화학	N	N	N	N		N	279	0	3	0.00	0	0	0.00	0	0	0	362	196	279	0.00	0.13	0	0	279	279	279	279	279	279	279	107	83	100	0	1	1	107240922	299	-16.41	1.00	12	0.00	-17.00	279.00	1729	20231122	-83.86	275	20240911	1.45	604	-53.81	20240102	275	1.45	20240911	1348	-79.30	20231127	255	9.41	20240520	0.02	N	317240	100	107 억		141867	N	N	0	N	00	N
25	20241127	091245	58	100.00	KOSDAQ		화학	N	N	N	N		N	279	0	3	0.00	0	0	0.00	0	0	0	362	196	279	0.00	0.13	0	0	279	279	279	279	279	279	279	107	83	100	0	1	1	107240922	299	-16.41	1.00	12	0.00	-17.00	279.00	1729	20231122	-83.86	275	20240911	1.45	604	-53.81	20240102	275	1.45	20240911	1348	-79.30	20231127	255	9.41	20240520	0.02	N	317240	100	107 억		141867	N	N	0	N	00	N
26	20241126	161225	58	100.00	KOSDAQ		화학	N	N	N	N		N	279	0	3	0.00	0	0	0.00	0	0	0	362	196	279	0.00	0.13	0	0	279	279	279	279	279	279	279	107	83	100	0	1	1	107240922	299	-16.41	1.00	12	0.00	-17.00	279.00	1729	20231122	-83.86	275	20240911	1.45	604	-53.81	20240102	275	1.45	20240911	1348	-79.30	20231127	255	9.41	20240520	0.02	N	317240	100	107 억		141867	N	N	0	N	00	N
27	20241126	151238	58	100.00	KOSDAQ		화학	N	N	N	N		N	279	0	3	0.00	0	0	0.00	0	0	0	362	196	279	0.00	0.13	0	0	279	279	279	279	279	279	279	107	83	100	0	1	1	107240922	299	-16.41	1.00	12	0.00	-17.00	279.00	1729	20231122	-83.86	275	20240911	1.45	604	-53.81	20240102	275	1.45	20240911	1348	-79.30	20231127	255	9.41	20240520	0.02	N	317240	100	107 억		141867	N	N	0	N	00	N
28	20241126	141240	58	100.00	KOSDAQ		화학	N	N	N	N		N	279	0	3	0.00	0	0	0.00	0	0	0	362	196	279	0.00	0.13	0	0	279	279	279	279	279	279	279	107	83	100	0	1	1	107240922	299	-16.41	1.00	12	0.00	-17.00	279.00	1729	20231122	-83.86	275	20240911	1.45	604	-53.81	20240102	275	1.45	20240911	1348	-79.30	20231127	255	9.41	20240520	0.02	N	317240	100	107 억		141867	N	N	0	N	00	N
29	20241126	131234	58	100.00	KOSDAQ		화학	N	N	N	N		N	279	0	3	0.00	0	0	0.00	0	0	0	362	196	279	0.00	0.13	0	0	279	279	279	279	279	279	279	107	83	100	0	1	1	107240922	299	-16.41	1.00	12	0.00	-17.00	279.00	1729	20231122	-83.86	275	20240911	1.45	604	-53.81	20240102	275	1.45	20240911	1348	-79.30	20231127	255	9.41	20240520	0.02	N	317240	100	107 억		141867	N	N	0	N	00	N
30	20241126	121243	58	100.00	KOSDAQ		화학	N	N	N	N		N	279	0	3	0.00	0	0	0.00	0	0	0	362	196	279	0.00	0.13	0	0	279	279	279	279	279	279	279	107	83	100	0	1	1	107240922	299	-16.41	1.00	12	0.00	-17.00	279.00	1729	20231122	-83.86	275	20240911	1.45	604	-53.81	20240102	275	1.45	20240911	1348	-79.30	20231127	255	9.41	20240520	0.02	N	317240	100	107 억		141867	N	N	0	N	00	N
31	20241126	111246	58	100.00	KOSDAQ		화학	N	N	N	N		N	279	0	3	0.00	0	0	0.00	0	0	0	362	196	279	0.00	0.13	0	0	279	279	279	279	279	279	279	107	83	100	0	1	1	107240922	299	-16.41	1.00	12	0.00	-17.00	279.00	1729	20231122	-83.86	275	20240911	1.45	604	-53.81	20240102	275	1.45	20240911	1348	-79.30	20231127	255	9.41	20240520	0.02	N	317240	100	107 억		141867	N	N	0	N	00	N
32	20241126	101256	58	100.00	KOSDAQ		화학	N	N	N	N		N	279	0	3	0.00	0	0	0.00	0	0	0	362	196	279	0.00	0.13	0	0	279	279	279	279	279	279	279	107	83	100	0	1	1	107240922	299	-16.41	1.00	12	0.00	-17.00	279.00	1729	20231122	-83.86	275	20240911	1.45	604	-53.81	20240102	275	1.45	20240911	1348	-79.30	20231127	255	9.41	20240520	0.02	N	317240	100	107 억		141867	N	N	0	N	00	N
33	20241126	091244	58	100.00	KOSDAQ		화학	N	N	N	N		N	279	0	3	0.00	0	0	0.00	0	0	0	362	196	279	0.00	0.13	0	0	279	279	279	279	279	279	279	107	83	100	0	1	1	107240922	299	-16.41	1.00	12	0.00	-17.00	279.00	1729	20231122	-83.86	275	20240911	1.45	604	-53.81	20240102	275	1.45	20240911	1348	-79.30	20231127	255	9.41	20240520	0.02	N	317240	100	107 억		141867	N	N	0	N	00	N
34	20241125	161210	58	100.00	KOSDAQ		화학	N	N	N	N		N	279	0	3	0.00	0	0	0.00	0	0	0	362	196	279	0.00	0.13	0	0	279	279	279	279	279	279	279	107	83	100	0	1	1	107240922	299	-16.41	1.00	12	0.00	-17.00	279.00	1729	20231122	-83.86	275	20240911	1.45	604	-53.81	20240102	275	1.45	20240911	1348	-79.30	20231127	255	9.41	20240520	0.02	N	317240	100	107 억		141867	N	N	0	N	00	N
35	20241125	151235	58	100.00	KOSDAQ		화학	N	N	N	N		N	279	0	3	0.00	0	0	0.00	0	0	0	362	196	279	0.00	0.13	0	0	279	279	279	279	279	279	279	107	83	100	0	1	1	107240922	299	-16.41	1.00	12	0.00	-17.00	279.00	1729	20231122	-83.86	275	20240911	1.45	604	-53.81	20240102	275	1.45	20240911	1348	-79.30	20231127	255	9.41	20240520	0.02	N	317240	100	107 억		141867	N	N	0	N	00	N
36	20241125	141232	58	100.00	KOSDAQ		화학	N	N	N	N		N	279	0	3	0.00	0	0	0.00	0	0	0	362	196	279	0.00	0.13	0	0	279	279	279	279	279	279	279	107	83	100	0	1	1	107240922	299	-16.41	1.00	12	0.00	-17.00	279.00	1729	20231122	-83.86	275	20240911	1.45	604	-53.81	20240102	275	1.45	20240911	1348	-79.30	20231127	255	9.41	20240520	0.02	N	317240	100	107 억		141867	N	N	0	N	00	N
37	20241125	131222	58	100.00	KOSDAQ		화학	N	N	N	N		N	279	0	3	0.00	0	0	0.00	0	0	0	362	196	279	0.00	0.13	0	0	279	279	279	279	279	279	279	107	83	100	0	1	1	107240922	299	-16.41	1.00	12	0.00	-17.00	279.00	1729	20231122	-83.86	275	20240911	1.45	604	-53.81	20240102	275	1.45	20240911	1348	-79.30	20231127	255	9.41	20240520	0.02	N	317240	100	107 억		141867	N	N	0	N	00	N
38	20241125	121237	58	100.00	KOSDAQ		화학	N	N	N	N		N	279	0	3	0.00	0	0	0.00	0	0	0	362	196	279	0.00	0.13	0	0	279	279	279	279	279	279	279	107	83	100	0	1	1	107240922	299	-16.41	1.00	12	0.00	-17.00	279.00	1729	20231122	-83.86	275	20240911	1.45	604	-53.81	20240102	275	1.45	20240911	1348	-79.30	20231127	255	9.41	20240520	0.02	N	317240	100	107 억		141867	N	N	0	N	00	N
39	20241125	111231	58	100.00	KOSDAQ		화학	N	N	N	N		N	279	0	3	0.00	0	0	0.00	0	0	0	362	196	279	0.00	0.13	0	0	279	279	279	279	279	279	279	107	83	100	0	1	1	107240922	299	-16.41	1.00	12	0.00	-17.00	279.00	1729	20231122	-83.86	275	20240911	1.45	604	-53.81	20240102	275	1.45	20240911	1348	-79.30	20231127	255	9.41	20240520	0.02	N	317240	100	107 억		141867	N	N	0	N	00	N
40	20241125	101215	58	100.00	KOSDAQ		화학	N	N	N	N		N	279	0	3	0.00	0	0	0.00	0	0	0	362	196	279	0.00	0.13	0	0	279	279	279	279	279	279	279	107	83	100	0	1	1	107240922	299	-16.41	1.00	12	0.00	-17.00	279.00	1729	20231122	-83.86	275	20240911	1.45	604	-53.81	20240102	275	1.45	20240911	1348	-79.30	20231127	255	9.41	20240520	0.02	N	317240	100	107 억		141867	N	N	0	N	00	N
41	20241125	091217	58	100.00	KOSDAQ		화학	N	N	N	N		N	279	0	3	0.00	0	0	0.00	0	0	0	362	196	279	0.00	0.13	0	0	279	279	279	279	279	279	279	107	83	100	0	1	1	107240922	299	-16.41	1.00	12	0.00	-17.00	279.00	1729	20231122	-83.86	275	20240911	1.45	604	-53.81	20240102	275	1.45	20240911	1348	-79.30	20231127	255	9.41	20240520	0.02	N	317240	100	107 억		141867	N	N	0	N	00	N
42	20241122	161110	58	100.00	KOSDAQ		화학	N	N	N	N		N	279	0	3	0.00	0	0	0.00	0	0	0	362	196	279	0.00	0.13	0	0	279	279	279	279	279	279	279	107	83	100	0	1	1	107240922	299	-16.41	1.00	12	0.00	-17.00	279.00	1729	20231122	-83.86	275	20240911	1.45	604	-53.81	20240102	275	1.45	20240911	1448	-80.73	20231122	255	9.41	20240520	0.02	N	317240	100	107 억		141867	N	N	0	N	00	N
43	20241122	151124	58	100.00	KOSDAQ		화학	N	N	N	N		N	279	0	3	0.00	0	0	0.00	0	0	0	362	196	279	0.00	0.13	0	0	279	279	279	279	279	279	279	107	83	100	0	1	1	107240922	299	-16.41	1.00	12	0.00	-17.00	279.00	1729	20231122	-83.86	275	20240911	1.45	604	-53.81	20240102	275	1.45	20240911	1448	-80.73	20231122	255	9.41	20240520	0.02	N	317240	100	107 억		141867	N	N	0	N	00	N
44	20241122	141125	58	100.00	KOSDAQ		화학	N	N	N	N		N	279	0	3	0.00	0	0	0.00	0	0	0	362	196	279	0.00	0.13	0	0	279	279	279	279	279	279	279	107	83	100	0	1	1	107240922	299	-16.41	1.00	12	0.00	-17.00	279.00	1729	20231122	-83.86	275	20240911	1.45	604	-53.81	20240102	275	1.45	20240911	1448	-80.73	20231122	255	9.41	20240520	0.02	N	317240	100	107 억		141867	N	N	0	N	00	N
45	20241122	131120	58	100.00	KOSDAQ		화학	N	N	N	N		N	279	0	3	0.00	0	0	0.00	0	0	0	362	196	279	0.00	0.13	0	0	279	279	279	279	279	279	279	107	83	100	0	1	1	107240922	299	-16.41	1.00	12	0.00	-17.00	279.00	1729	20231122	-83.86	275	20240911	1.45	604	-53.81	20240102	275	1.45	20240911	1448	-80.73	20231122	255	9.41	20240520	0.02	N	317240	100	107 억		141867	N	N	0	N	00	N
46	20241122	121131	58	100.00	KOSDAQ		화학	N	N	N	N		N	279	0	3	0.00	0	0	0.00	0	0	0	362	196	279	0.00	0.13	0	0	279	279	279	279	279	279	279	107	83	100	0	1	1	107240922	299	-16.41	1.00	12	0.00	-17.00	279.00	1729	20231122	-83.86	275	20240911	1.45	604	-53.81	20240102	275	1.45	20240911	1448	-80.73	20231122	255	9.41	20240520	0.02	N	317240	100	107 억		141867	N	N	0	N	00	N
47	20241122	111117	58	100.00	KOSDAQ		화학	N	N	N	N		N	279	0	3	0.00	0	0	0.00	0	0	0	362	196	279	0.00	0.13	0	0	279	279	279	279	279	279	279	107	83	100	0	1	1	107240922	299	-16.41	1.00	12	0.00	-17.00	279.00	1729	20231122	-83.86	275	20240911	1.45	604	-53.81	20240102	275	1.45	20240911	1448	-80.73	20231122	255	9.41	20240520	0.02	N	317240	100	107 억		141867	N	N	0	N	00	N
48	20241122	101136	58	100.00	KOSDAQ		화학	N	N	N	N		N	279	0	3	0.00	0	0	0.00	0	0	0	362	196	279	0.00	0.13	0	0	279	279	279	279	279	279	279	107	83	100	0	1	1	107240922	299	-16.41	1.00	12	0.00	-17.00	279.00	1729	20231122	-83.86	275	20240911	1.45	604	-53.81	20240102	275	1.45	20240911	1448	-80.73	20231122	255	9.41	20240520	0.02	N	317240	100	107 억		141867	N	N	0	N	00	N
49	20241122	091127	58	100.00	KOSDAQ		화학	N	N	N	N		N	279	0	3	0.00	0	0	0.00	0	0	0	362	196	279	0.00	0.13	0	0	279	279	279	279	279	279	279	107	83	100	0	1	1	107240922	299	-16.41	1.00	12	0.00	-17.00	279.00	1729	20231122	-83.86	275	20240911	1.45	604	-53.81	20240102	275	1.45	20240911	1448	-80.73	20231122	255	9.41	20240520	0.02	N	317240	100	107 억		141867	N	N	0	N	00	N
50	20241121	161117	58	100.00	KOSDAQ		화학	N	N	N	N		N	279	0	3	0.00	0	0	0.00	0	0	0	362	196	279	0.00	0.13	0	0	279	279	279	279	279	279	279	107	83	100	0	1	1	107240922	299	-16.41	1.00	12	0.00	-17.00	279.00	1729	20231122	-83.86	275	20240911	1.45	604	-53.81	20240102	275	1.45	20240911	1448	-80.73	20231122	255	9.41	20240520	0.02	N	317240	100	107 억		141867	N	N	0	N	00	N
51	20241121	151138	58	100.00	KOSDAQ		화학	N	N	N	N		N	279	0	3	0.00	0	0	0.00	0	0	0	362	196	279	0.00	0.13	0	0	279	279	279	279	279	279	279	107	83	100	0	1	1	107240922	299	-16.41	1.00	12	0.00	-17.00	279.00	1729	20231122	-83.86	275	20240911	1.45	604	-53.81	20240102	275	1.45	20240911	1448	-80.73	20231122	255	9.41	20240520	0.02	N	317240	100	107 억		141867	N	N	0	N	00	N
52	20241121	141136	58	100.00	KOSDAQ		화학	N	N	N	N		N	279	0	3	0.00	0	0	0.00	0	0	0	362	196	279	0.00	0.13	0	0	279	279	279	279	279	279	279	107	83	100	0	1	1	107240922	299	-16.41	1.00	12	0.00	-17.00	279.00	1729	20231122	-83.86	275	20240911	1.45	604	-53.81	20240102	275	1.45	20240911	1448	-80.73	20231122	255	9.41	20240520	0.02	N	317240	100	107 억		141867	N	N	0	N	00	N
53	20241121	131129	58	100.00	KOSDAQ		화학	N	N	N	N		N	279	0	3	0.00	0	0	0.00	0	0	0	362	196	279	0.00	0.13	0	0	279	279	279	279	279	279	279	107	83	100	0	1	1	107240922	299	-16.41	1.00	12	0.00	-17.00	279.00	1729	20231122	-83.86	275	20240911	1.45	604	-53.81	20240102	275	1.45	20240911	1448	-80.73	20231122	255	9.41	20240520	0.02	N	317240	100	107 억		141867	N	N	0	N	00	N
54	20241121	121130	58	100.00	KOSDAQ		화학	N	N	N	N		N	279	0	3	0.00	0	0	0.00	0	0	0	362	196	279	0.00	0.13	0	0	279	279	279	279	279	279	279	107	83	100	0	1	1	107240922	299	-16.41	1.00	12	0.00	-17.00	279.00	1729	20231122	-83.86	275	20240911	1.45	604	-53.81	20240102	275	1.45	20240911	1448	-80.73	20231122	255	9.41	20240520	0.02	N	317240	100	107 억		141867	N	N	0	N	00	N
55	20241121	111134	58	100.00	KOSDAQ		화학	N	N	N	N		N	279	0	3	0.00	0	0	0.00	0	0	0	362	196	279	0.00	0.13	0	0	279	279	279	279	279	279	279	107	83	100	0	1	1	107240922	299	-16.41	1.00	12	0.00	-17.00	279.00	1729	20231122	-83.86	275	20240911	1.45	604	-53.81	20240102	275	1.45	20240911	1448	-80.73	20231122	255	9.41	20240520	0.02	N	317240	100	107 억		141867	N	N	0	N	00	N
56	20241121	101133	58	100.00	KOSDAQ		화학	N	N	N	N		N	279	0	3	0.00	0	0	0.00	0	0	0	362	196	279	0.00	0.13	0	0	279	279	279	279	279	279	279	107	83	100	0	1	1	107240922	299	-16.41	1.00	12	0.00	-17.00	279.00	1729	20231122	-83.86	275	20240911	1.45	604	-53.81	20240102	275	1.45	20240911	1448	-80.73	20231122	255	9.41	20240520	0.02	N	317240	100	107 억		141867	N	N	0	N	00	N
57	20241121	091134	58	100.00	KOSDAQ		화학	N	N	N	N		N	279	0	3	0.00	0	0	0.00	0	0	0	362	196	279	0.00	0.13	0	0	279	279	279	279	279	279	279	107	83	100	0	1	1	107240922	299	-16.41	1.00	12	0.00	-17.00	279.00	1729	20231122	-83.86	275	20240911	1.45	604	-53.81	20240102	275	1.45	20240911	1448	-80.73	20231122	255	9.41	20240520	0.02	N	317240	100	107 억		141867	N	N	0	N	00	N
58	20241120	161124	58	100.00	KOSDAQ		화학	N	N	N	N		N	279	0	3	0.00	0	0	0.00	0	0	0	362	196	279	0.00	0.13	0	0	279	279	279	279	279	279	279	107	83	100	0	1	1	107240922	299	-16.41	1.00	12	0.00	-17.00	279.00	1729	20231122	-83.86	275	20240911	1.45	604	-53.81	20240102	275	1.45	20240911	1448	-80.73	20231122	255	9.41	20240520	0.02	N	317240	100	107 억		141867	N	N	0	N	00	N
59	20241120	151138	58	100.00	KOSDAQ		화학	N	N	N	N		N	279	0	3	0.00	0	0	0.00	0	0	0	362	196	279	0.00	0.13	0	0	279	279	279	279	279	279	279	107	83	100	0	1	1	107240922	299	-16.41	1.00	12	0.00	-17.00	279.00	1729	20231122	-83.86	275	20240911	1.45	604	-53.81	20240102	275	1.45	20240911	1448	-80.73	20231122	255	9.41	20240520	0.02	N	317240	100	107 억		141867	N	N	0	N	00	N
60	20241120	141141	58	100.00	KOSDAQ		화학	N	N	N	N		N	279	0	3	0.00	0	0	0.00	0	0	0	362	196	279	0.00	0.13	0	0	279	279	279	279	279	279	279	107	83	100	0	1	1	107240922	299	-16.41	1.00	12	0.00	-17.00	279.00	1729	20231122	-83.86	275	20240911	1.45	604	-53.81	20240102	275	1.45	20240911	1448	-80.73	20231122	255	9.41	20240520	0.02	N	317240	100	107 억		141867	N	N	0	N	00	N
61	20241120	131142	58	100.00	KOSDAQ		화학	N	N	N	N		N	279	0	3	0.00	0	0	0.00	0	0	0	362	196	279	0.00	0.13	0	0	279	279	279	279	279	279	279	107	83	100	0	1	1	107240922	299	-16.41	1.00	12	0.00	-17.00	279.00	1729	20231122	-83.86	275	20240911	1.45	604	-53.81	20240102	275	1.45	20240911	1448	-80.73	20231122	255	9.41	20240520	0.02	N	317240	100	107 억		141867	N	N	0	N	00	N
62	20241120	121140	58	100.00	KOSDAQ		화학	N	N	N	N		N	279	0	3	0.00	0	0	0.00	0	0	0	362	196	279	0.00	0.13	0	0	279	279	279	279	279	279	279	107	83	100	0	1	1	107240922	299	-16.41	1.00	12	0.00	-17.00	279.00	1729	20231122	-83.86	275	20240911	1.45	604	-53.81	20240102	275	1.45	20240911	1448	-80.73	20231122	255	9.41	20240520	0.02	N	317240	100	107 억		141867	N	N	0	N	00	N
63	20241120	111144	58	100.00	KOSDAQ		화학	N	N	N	N		N	279	0	3	0.00	0	0	0.00	0	0	0	362	196	279	0.00	0.13	0	0	279	279	279	279	279	279	279	107	83	100	0	1	1	107240922	299	-16.41	1.00	12	0.00	-17.00	279.00	1729	20231122	-83.86	275	20240911	1.45	604	-53.81	20240102	275	1.45	20240911	1448	-80.73	20231122	255	9.41	20240520	0.02	N	317240	100	107 억		141867	N	N	0	N	00	N
64	20241120	101142	58	100.00	KOSDAQ		화학	N	N	N	N		N	279	0	3	0.00	0	0	0.00	0	0	0	362	196	279	0.00	0.13	0	0	279	279	279	279	279	279	279	107	83	100	0	1	1	107240922	299	-16.41	1.00	12	0.00	-17.00	279.00	1729	20231122	-83.86	275	20240911	1.45	604	-53.81	20240102	275	1.45	20240911	1448	-80.73	20231122	255	9.41	20240520	0.02	N	317240	100	107 억		141867	N	N	0	N	00	N
65	20241120	091140	58	100.00	KOSDAQ		화학	N	N	N	N		N	279	0	3	0.00	0	0	0.00	0	0	0	362	196	279	0.00	0.13	0	0	279	279	279	279	279	279	279	107	83	100	0	1	1	107240922	299	-16.41	1.00	12	0.00	-17.00	279.00	1729	20231122	-83.86	275	20240911	1.45	604	-53.81	20240102	275	1.45	20240911	1448	-80.73	20231122	255	9.41	20240520	0.02	N	317240	100	107 억		141867	N	N	0	N	00	N
66	20241119	161036	58	100.00	KOSDAQ		화학	N	N	N	N		N	279	0	3	0.00	0	0	0.00	0	0	0	362	196	279	0.00	0.13	0	0	279	279	279	279	279	279	279	107	83	100	0	1	1	107240922	299	-16.41	1.00	12	0.00	-17.00	279.00	1729	20231122	-83.86	275	20240911	1.45	604	-53.81	20240102	275	1.45	20240911	1448	-80.73	20231122	255	9.41	20240520	0.02	N	317240	100	107 억		141867	N	N	0	N	00	N
67	20241119	151056	58	100.00	KOSDAQ		화학	N	N	N	N		N	279	0	3	0.00	0	0	0.00	0	0	0	362	196	279	0.00	0.13	0	0	279	279	279	279	279	279	279	107	83	100	0	1	1	107240922	299	-16.41	1.00	12	0.00	-17.00	279.00	1729	20231122	-83.86	275	20240911	1.45	604	-53.81	20240102	275	1.45	20240911	1448	-80.73	20231122	255	9.41	20240520	0.02	N	317240	100	107 억		141867	N	N	0	N	00	N
68	20241119	141054	58	100.00	KOSDAQ		화학	N	N	N	N		N	279	0	3	0.00	0	0	0.00	0	0	0	362	196	279	0.00	0.13	0	0	279	279	279	279	279	279	279	107	83	100	0	1	1	107240922	299	-16.41	1.00	12	0.00	-17.00	279.00	1729	20231122	-83.86	275	20240911	1.45	604	-53.81	20240102	275	1.45	20240911	1448	-80.73	20231122	255	9.41	20240520	0.02	N	317240	100	107 억		141867	N	N	0	N	00	N
69	20241119	131057	58	100.00	KOSDAQ		화학	N	N	N	N		N	279	0	3	0.00	0	0	0.00	0	0	0	362	196	279	0.00	0.13	0	0	279	279	279	279	279	279	279	107	83	100	0	1	1	107240922	299	-16.41	1.00	12	0.00	-17.00	279.00	1729	20231122	-83.86	275	20240911	1.45	604	-53.81	20240102	275	1.45	20240911	1448	-80.73	20231122	255	9.41	20240520	0.02	N	317240	100	107 억		141867	N	N	0	N	00	N
70	20241119	121043	58	100.00	KOSDAQ		화학	N	N	N	N		N	279	0	3	0.00	0	0	0.00	0	0	0	362	196	279	0.00	0.13	0	0	279	279	279	279	279	279	279	107	83	100	0	1	1	107240922	299	-16.41	1.00	12	0.00	-17.00	279.00	1729	20231122	-83.86	275	20240911	1.45	604	-53.81	20240102	275	1.45	20240911	1448	-80.73	20231122	255	9.41	20240520	0.02	N	317240	100	107 억		141867	N	N	0	N	00	N
71	20241119	111055	58	100.00	KOSDAQ		화학	N	N	N	N		N	279	0	3	0.00	0	0	0.00	0	0	0	362	196	279	0.00	0.13	0	0	279	279	279	279	279	279	279	107	83	100	0	1	1	107240922	299	-16.41	1.00	12	0.00	-17.00	279.00	1729	20231122	-83.86	275	20240911	1.45	604	-53.81	20240102	275	1.45	20240911	1448	-80.73	20231122	255	9.41	20240520	0.02	N	317240	100	107 억		141867	N	N	0	N	00	N
72	20241119	101120	58	100.00	KOSDAQ		화학	N	N	N	N		N	279	0	3	0.00	0	0	0.00	0	0	0	362	196	279	0.00	0.13	0	0	279	279	279	279	279	279	279	107	83	100	0	1	1	107240922	299	-16.41	1.00	12	0.00	-17.00	279.00	1729	20231122	-83.86	275	20240911	1.45	604	-53.81	20240102	275	1.45	20240911	1448	-80.73	20231122	255	9.41	20240520	0.02	N	317240	100	107 억		141867	N	N	0	N	00	N
73	20241119	091116	58	100.00	KOSDAQ		화학	N	N	N	N		N	279	0	3	0.00	0	0	0.00	0	0	0	362	196	279	0.00	0.13	0	0	279	279	279	279	279	279	279	107	83	100	0	1	1	107240922	299	-16.41	1.00	12	0.00	-17.00	279.00	1729	20231122	-83.86	275	20240911	1.45	604	-53.81	20240102	275	1.45	20240911	1448	-80.73	20231122	255	9.41	20240520	0.02	N	317240	100	107 억		141867	N	N	0	N	00	N
74	20241118	161040	58	100.00	KOSDAQ		화학	N	N	N	N		N	279	0	3	0.00	0	0	0.00	0	0	0	362	196	279	0.00	0.13	0	0	279	279	279	279	279	279	279	107	83	100	0	1	1	107240922	299	-16.41	1.00	12	0.00	-17.00	279.00	1729	20231122	-83.86	275	20240911	1.45	604	-53.81	20240102	275	1.45	20240911	1448	-80.73	20231122	255	9.41	20240520	0.02	N	317240	100	107 억		141867	N	N	0	N	00	N
75	20241118	151054	58	100.00	KOSDAQ		화학	N	N	N	N		N	279	0	3	0.00	0	0	0.00	0	0	0	362	196	279	0.00	0.13	0	0	279	279	279	279	279	279	279	107	83	100	0	1	1	107240922	299	-16.41	1.00	12	0.00	-17.00	279.00	1729	20231122	-83.86	275	20240911	1.45	604	-53.81	20240102	275	1.45	20240911	1448	-80.73	20231122	255	9.41	20240520	0.02	N	317240	100	107 억		141867	N	N	0	N	00	N
76	20241118	141056	58	100.00	KOSDAQ		화학	N	N	N	N		N	279	0	3	0.00	0	0	0.00	0	0	0	362	196	279	0.00	0.13	0	0	279	279	279	279	279	279	279	107	83	100	0	1	1	107240922	299	-16.41	1.00	12	0.00	-17.00	279.00	1729	20231122	-83.86	275	20240911	1.45	604	-53.81	20240102	275	1.45	20240911	1448	-80.73	20231122	255	9.41	20240520	0.02	N	317240	100	107 억		141867	N	N	0	N	00	N
77	20241118	131049	58	100.00	KOSDAQ		화학	N	N	N	N		N	279	0	3	0.00	0	0	0.00	0	0	0	362	196	279	0.00	0.13	0	0	279	279	279	279	279	279	279	107	83	100	0	1	1	107240922	299	-16.41	1.00	12	0.00	-17.00	279.00	1729	20231122	-83.86	275	20240911	1.45	604	-53.81	20240102	275	1.45	20240911	1448	-80.73	20231122	255	9.41	20240520	0.02	N	317240	100	107 억		141867	N	N	0	N	00	N
78	20241118	121054	58	100.00	KOSDAQ		화학	N	N	N	N		N	279	0	3	0.00	0	0	0.00	0	0	0	362	196	279	0.00	0.13	0	0	279	279	279	279	279	279	279	107	83	100	0	1	1	107240922	299	-16.41	1.00	12	0.00	-17.00	279.00	1729	20231122	-83.86	275	20240911	1.45	604	-53.81	20240102	275	1.45	20240911	1448	-80.73	20231122	255	9.41	20240520	0.02	N	317240	100	107 억		141867	N	N	0	N	00	N
79	20241118	111054	58	100.00	KOSDAQ		화학	N	N	N	N		N	279	0	3	0.00	0	0	0.00	0	0	0	362	196	279	0.00	0.13	0	0	279	279	279	279	279	279	279	107	83	100	0	1	1	107240922	299	-16.41	1.00	12	0.00	-17.00	279.00	1729	20231122	-83.86	275	20240911	1.45	604	-53.81	20240102	275	1.45	20240911	1448	-80.73	20231122	255	9.41	20240520	0.02	N	317240	100	107 억		141867	N	N	0	N	00	N
80	20241118	101042	58	100.00	KOSDAQ		화학	N	N	N	N		N	279	0	3	0.00	0	0	0.00	0	0	0	362	196	279	0.00	0.13	0	0	279	279	279	279	279	279	279	107	83	100	0	1	1	107240922	299	-16.41	1.00	12	0.00	-17.00	279.00	1729	20231122	-83.86	275	20240911	1.45	604	-53.81	20240102	275	1.45	20240911	1448	-80.73	20231122	255	9.41	20240520	0.02	N	317240	100	107 억		141867	N	N	0	N	00	N
81	20241118	091041	58	100.00	KOSDAQ		화학	N	N	N	N		N	279	0	3	0.00	0	0	0.00	0	0	0	362	196	279	0.00	0.13	0	0	279	279	279	279	279	279	279	107	83	100	0	1	1	107240922	299	-16.41	1.00	12	0.00	-17.00	279.00	1729	20231122	-83.86	275	20240911	1.45	604	-53.81	20240102	275	1.45	20240911	1448	-80.73	20231122	255	9.41	20240520	0.02	N	317240	100	107 억		141867	N	N	0	N	00	N
82	20241115	161120	58	100.00	KOSDAQ		화학	N	N	N	N		N	279	0	3	0.00	0	0	0.00	0	0	0	362	196	279	0.00	0.13	0	0	279	279	279	279	279	279	279	107	83	100	0	1	1	107240922	299	-16.41	1.00	12	0.00	-17.00	279.00	1729	20231122	-83.86	275	20240911	1.45	604	-53.81	20240102	275	1.45	20240911	1448	-80.73	20231122	255	9.41	20240520	0.02	N	317240	100	107 억		141867	N	N	0	N	00	N
83	20241115	151156	58	100.00	KOSDAQ		화학	N	N	N	N		N	279	0	3	0.00	0	0	0.00	0	0	0	362	196	279	0.00	0.13	0	0	279	279	279	279	279	279	279	107	83	100	0	1	1	107240922	299	-16.41	1.00	12	0.00	-17.00	279.00	1729	20231122	-83.86	275	20240911	1.45	604	-53.81	20240102	275	1.45	20240911	1448	-80.73	20231122	255	9.41	20240520	0.02	N	317240	100	107 억		141867	N	N	0	N	00	N
84	20241115	141141	58	100.00	KOSDAQ		화학	N	N	N	N		N	279	0	3	0.00	0	0	0.00	0	0	0	362	196	279	0.00	0.13	0	0	279	279	279	279	279	279	279	107	83	100	0	1	1	107240922	299	-16.41	1.00	12	0.00	-17.00	279.00	1729	20231122	-83.86	275	20240911	1.45	604	-53.81	20240102	275	1.45	20240911	1448	-80.73	20231122	255	9.41	20240520	0.02	N	317240	100	107 억		141867	N	N	0	N	00	N
85	20241115	131140	58	100.00	KOSDAQ		화학	N	N	N	N		N	279	0	3	0.00	0	0	0.00	0	0	0	362	196	279	0.00	0.13	0	0	279	279	279	279	279	279	279	107	83	100	0	1	1	107240922	299	-16.41	1.00	12	0.00	-17.00	279.00	1729	20231122	-83.86	275	20240911	1.45	604	-53.81	20240102	275	1.45	20240911	1448	-80.73	20231122	255	9.41	20240520	0.02	N	317240	100	107 억		141867	N	N	0	N	00	N
86	20241115	121141	58	100.00	KOSDAQ		화학	N	N	N	N		N	279	0	3	0.00	0	0	0.00	0	0	0	362	196	279	0.00	0.13	0	0	279	279	279	279	279	279	279	107	83	100	0	1	1	107240922	299	-16.41	1.00	12	0.00	-17.00	279.00	1729	20231122	-83.86	275	20240911	1.45	604	-53.81	20240102	275	1.45	20240911	1448	-80.73	20231122	255	9.41	20240520	0.02	N	317240	100	107 억		141867	N	N	0	N	00	N
87	20241115	111115	58	100.00	KOSDAQ		화학	N	N	N	N		N	279	0	3	0.00	0	0	0.00	0	0	0	362	196	279	0.00	0.13	0	0	279	279	279	279	279	279	279	107	83	100	0	1	1	107240922	299	-16.41	1.00	12	0.00	-17.00	279.00	1729	20231122	-83.86	275	20240911	1.45	604	-53.81	20240102	275	1.45	20240911	1448	-80.73	20231122	255	9.41	20240520	0.02	N	317240	100	107 억		141867	N	N	0	N	00	N
88	20241115	101114	58	100.00	KOSDAQ		화학	N	N	N	N		N	279	0	3	0.00	0	0	0.00	0	0	0	362	196	279	0.00	0.13	0	0	279	279	279	279	279	279	279	107	83	100	0	1	1	107240922	299	-16.41	1.00	12	0.00	-17.00	279.00	1729	20231122	-83.86	275	20240911	1.45	604	-53.81	20240102	275	1.45	20240911	1448	-80.73	20231122	255	9.41	20240520	0.02	N	317240	100	107 억		141867	N	N	0	N	00	N
89	20241115	091019	58	100.00	KOSDAQ		화학	N	N	N	N		N	279	0	3	0.00	0	0	0.00	0	0	0	362	196	279	0.00	0.13	0	0	279	279	279	279	279	279	279	107	83	100	0	1	1	107240922	299	-16.41	1.00	12	0.00	-17.00	279.00	1729	20231122	-83.86	275	20240911	1.45	604	-53.81	20240102	275	1.45	20240911	1448	-80.73	20231122	255	9.41	20240520	0.02	N	317240	100	107 억		141867	N	N	0	N	00	N
90	20241114	161106	58	100.00	KOSDAQ		화학	N	N	N	N		N	279	0	3	0.00	0	0	0.00	0	0	0	362	196	279	0.00	0.13	0	0	279	279	279	279	279	279	279	107	83	100	0	1	1	107240922	299	-16.41	1.00	12	0.00	-17.00	279.00	1729	20231122	-83.86	275	20240911	1.45	604	-53.81	20240102	275	1.45	20240911	1448	-80.73	20231122	255	9.41	20240520	0.02	N	317240	100	107 억		141867	N	N	0	N	00	N
91	20241114	151114	58	100.00	KOSDAQ		화학	N	N	N	N		N	279	0	3	0.00	0	0	0.00	0	0	0	362	196	279	0.00	0.13	0	0	279	279	279	279	279	279	279	107	83	100	0	1	1	107240922	299	-16.41	1.00	12	0.00	-17.00	279.00	1729	20231122	-83.86	275	20240911	1.45	604	-53.81	20240102	275	1.45	20240911	1448	-80.73	20231122	255	9.41	20240520	0.02	N	317240	100	107 억		141867	N	N	0	N	00	N
92	20241114	141106	58	100.00	KOSDAQ		화학	N	N	N	N		N	279	0	3	0.00	0	0	0.00	0	0	0	362	196	279	0.00	0.13	0	0	279	279	279	279	279	279	279	107	83	100	0	1	1	107240922	299	-16.41	1.00	12	0.00	-17.00	279.00	1729	20231122	-83.86	275	20240911	1.45	604	-53.81	20240102	275	1.45	20240911	1448	-80.73	20231122	255	9.41	20240520	0.02	N	317240	100	107 억		141867	N	N	0	N	00	N
93	20241114	131107	58	100.00	KOSDAQ		화학	N	N	N	N		N	279	0	3	0.00	0	0	0.00	0	0	0	362	196	279	0.00	0.13	0	0	279	279	279	279	279	279	279	107	83	100	0	1	1	107240922	299	-16.41	1.00	12	0.00	-17.00	279.00	1729	20231122	-83.86	275	20240911	1.45	604	-53.81	20240102	275	1.45	20240911	1448	-80.73	20231122	255	9.41	20240520	0.02	N	317240	100	107 억		141867	N	N	0	N	00	N
94	20241114	121104	58	100.00	KOSDAQ		화학	N	N	N	N		N	279	0	3	0.00	0	0	0.00	0	0	0	362	196	279	0.00	0.13	0	0	279	279	279	279	279	279	279	107	83	100	0	1	1	107240922	299	-16.41	1.00	12	0.00	-17.00	279.00	1729	20231122	-83.86	275	20240911	1.45	604	-53.81	20240102	275	1.45	20240911	1448	-80.73	20231122	255	9.41	20240520	0.02	N	317240	100	107 억		141867	N	N	0	N	00	N
95	20241114	111104	58	100.00	KOSDAQ		화학	N	N	N	N		N	279	0	3	0.00	0	0	0.00	0	0	0	362	196	279	0.00	0.13	0	0	279	279	279	279	279	279	279	107	83	100	0	1	1	107240922	299	-16.41	1.00	12	0.00	-17.00	279.00	1729	20231122	-83.86	275	20240911	1.45	604	-53.81	20240102	275	1.45	20240911	1448	-80.73	20231122	255	9.41	20240520	0.02	N	317240	100	107 억		141867	N	N	0	N	00	N
96	20241114	101123	58	100.00	KOSDAQ		화학	N	N	N	N		N	279	0	3	0.00	0	0	0.00	0	0	0	362	196	279	0.00	0.13	0	0	279	279	279	279	279	279	279	107	83	100	0	1	1	107240922	299	-16.41	1.00	12	0.00	-17.00	279.00	1729	20231122	-83.86	275	20240911	1.45	604	-53.81	20240102	275	1.45	20240911	1448	-80.73	20231122	255	9.41	20240520	0.02	N	317240	100	107 억		141867	N	N	0	N	00	N
97	20241114	091058	58	100.00	KOSDAQ		화학	N	N	N	N		N	279	0	3	0.00	0	0	0.00	0	0	0	362	196	279	0.00	0.13	0	0	279	279	279	279	279	279	279	107	83	100	0	1	1	107240922	299	-16.41	1.00	12	0.00	-17.00	279.00	1729	20231122	-83.86	275	20240911	1.45	604	-53.81	20240102	275	1.45	20240911	1448	-80.73	20231122	255	9.41	20240520	0.02	N	317240	100	107 억		141867	N	N	0	N	00	N
98	20241113	160727	58	100.00	KOSDAQ		화학	N	N	N	N		N	279	0	3	0.00	0	0	0.00	0	0	0	362	196	279	0.00	0.13	0	0	279	279	279	279	279	279	279	107	83	100	0	1	1	107240922	299	-16.41	1.00	12	0.00	-17.00	279.00	1791	20231106	-84.42	275	20240911	1.45	604	-53.81	20240102	275	1.45	20240911	1448	-80.73	20231122	255	9.41	20240520	0.02	N	317240	100	107 억		141867	N	N	0	N	00	N
99	20241113	150802	58	100.00	KOSDAQ		화학	N	N	N	N		N	279	0	3	0.00	0	0	0.00	0	0	0	362	196	279	0.00	0.13	0	0	279	279	279	279	279	279	279	107	83	100	0	1	1	107240922	299	-16.41	1.00	12	0.00	-17.00	279.00	1791	20231106	-84.42	275	20240911	1.45	604	-53.81	20240102	275	1.45	20240911	1448	-80.73	20231122	255	9.41	20240520	0.02	N	317240	100	107 억		141867	N	N	0	N	00	N
100	20241113	140758	58	100.00	KOSDAQ		화학	N	N	N	N		N	279	0	3	0.00	0	0	0.00	0	0	0	362	196	279	0.00	0.13	0	0	279	279	279	279	279	279	279	107	83	100	0	1	1	107240922	299	-16.41	1.00	12	0.00	-17.00	279.00	1791	20231106	-84.42	275	20240911	1.45	604	-53.81	20240102	275	1.45	20240911	1448	-80.73	20231122	255	9.41	20240520	0.02	N	317240	100	107 억		141867	N	N	0	N	00	N
101	20241113	130800	58	100.00	KOSDAQ		화학	N	N	N	N		N	279	0	3	0.00	0	0	0.00	0	0	0	362	196	279	0.00	0.13	0	0	279	279	279	279	279	279	279	107	83	100	0	1	1	107240922	299	-16.41	1.00	12	0.00	-17.00	279.00	1791	20231106	-84.42	275	20240911	1.45	604	-53.81	20240102	275	1.45	20240911	1448	-80.73	20231122	255	9.41	20240520	0.02	N	317240	100	107 억		141867	N	N	0	N	00	N
102	20241113	120750	58	100.00	KOSDAQ		화학	N	N	N	N		N	279	0	3	0.00	0	0	0.00	0	0	0	362	196	279	0.00	0.13	0	0	279	279	279	279	279	279	279	107	83	100	0	1	1	107240922	299	-16.41	1.00	12	0.00	-17.00	279.00	1791	20231106	-84.42	275	20240911	1.45	604	-53.81	20240102	275	1.45	20240911	1448	-80.73	20231122	255	9.41	20240520	0.02	N	317240	100	107 억		141867	N	N	0	N	00	N
103	20241113	110747	58	100.00	KOSDAQ		화학	N	N	N	N		N	279	0	3	0.00	0	0	0.00	0	0	0	362	196	279	0.00	0.13	0	0	279	279	279	279	279	279	279	107	83	100	0	1	1	107240922	299	-16.41	1.00	12	0.00	-17.00	279.00	1791	20231106	-84.42	275	20240911	1.45	604	-53.81	20240102	275	1.45	20240911	1448	-80.73	20231122	255	9.41	20240520	0.02	N	317240	100	107 억		141867	N	N	0	N	00	N
104	20241113	100749	58	100.00	KOSDAQ		화학	N	N	N	N		N	279	0	3	0.00	0	0	0.00	0	0	0	362	196	279	0.00	0.13	0	0	279	279	279	279	279	279	279	107	83	100	0	1	1	107240922	299	-16.41	1.00	12	0.00	-17.00	279.00	1791	20231106	-84.42	275	20240911	1.45	604	-53.81	20240102	275	1.45	20240911	1448	-80.73	20231122	255	9.41	20240520	0.02	N	317240	100	107 억		141867	N	N	0	N	00	N
105	20241113	090739	58	100.00	KOSDAQ		화학	N	N	N	N		N	279	0	3	0.00	0	0	0.00	0	0	0	362	196	279	0.00	0.13	0	0	279	279	279	279	279	279	279	107	83	100	0	1	1	107240922	299	-16.41	1.00	12	0.00	-17.00	279.00	1791	20231106	-84.42	275	20240911	1.45	604	-53.81	20240102	275	1.45	20240911	1448	-80.73	20231122	255	9.41	20240520	0.02	N	317240	100	107 억		141867	N	N	0	N	00	N
106	20241112	161026	58	100.00	KOSDAQ		화학	N	N	N	N		N	279	0	3	0.00	0	0	0.00	0	0	0	362	196	279	0.00	0.13	0	0	279	279	279	279	279	279	279	107	83	100	0	1	1	107240922	299	-16.41	1.00	12	0.00	-17.00	279.00	1875	20231103	-85.12	275	20240911	1.45	604	-53.81	20240102	275	1.45	20240911	1448	-80.73	20231122	255	9.41	20240520	0.02	N	317240	100	107 억		141867	N	N	0	N	00	N
107	20241112	151037	58	100.00	KOSDAQ		화학	N	N	N	N		N	279	0	3	0.00	0	0	0.00	0	0	0	362	196	279	0.00	0.13	0	0	279	279	279	279	279	279	279	107	83	100	0	1	1	107240922	299	-16.41	1.00	12	0.00	-17.00	279.00	1875	20231103	-85.12	275	20240911	1.45	604	-53.81	20240102	275	1.45	20240911	1448	-80.73	20231122	255	9.41	20240520	0.02	N	317240	100	107 억		141867	N	N	0	N	00	N
108	20241112	141041	58	100.00	KOSDAQ		화학	N	N	N	N		N	279	0	3	0.00	0	0	0.00	0	0	0	362	196	279	0.00	0.13	0	0	279	279	279	279	279	279	279	107	83	100	0	1	1	107240922	299	-16.41	1.00	12	0.00	-17.00	279.00	1875	20231103	-85.12	275	20240911	1.45	604	-53.81	20240102	275	1.45	20240911	1448	-80.73	20231122	255	9.41	20240520	0.02	N	317240	100	107 억		141867	N	N	0	N	00	N
109	20241112	131047	58	100.00	KOSDAQ		화학	N	N	N	N		N	279	0	3	0.00	0	0	0.00	0	0	0	362	196	279	0.00	0.13	0	0	279	279	279	279	279	279	279	107	83	100	0	1	1	107240922	299	-16.41	1.00	12	0.00	-17.00	279.00	1875	20231103	-85.12	275	20240911	1.45	604	-53.81	20240102	275	1.45	20240911	1448	-80.73	20231122	255	9.41	20240520	0.02	N	317240	100	107 억		141867	N	N	0	N	00	N
110	20241112	121038	58	100.00	KOSDAQ		화학	N	N	N	N		N	279	0	3	0.00	0	0	0.00	0	0	0	362	196	279	0.00	0.13	0	0	279	279	279	279	279	279	279	107	83	100	0	1	1	107240922	299	-16.41	1.00	12	0.00	-17.00	279.00	1875	20231103	-85.12	275	20240911	1.45	604	-53.81	20240102	275	1.45	20240911	1448	-80.73	20231122	255	9.41	20240520	0.02	N	317240	100	107 억		141867	N	N	0	N	00	N
111	20241112	111033	58	100.00	KOSDAQ		화학	N	N	N	N		N	279	0	3	0.00	0	0	0.00	0	0	0	362	196	279	0.00	0.13	0	0	279	279	279	279	279	279	279	107	83	100	0	1	1	107240922	299	-16.41	1.00	12	0.00	-17.00	279.00	1875	20231103	-85.12	275	20240911	1.45	604	-53.81	20240102	275	1.45	20240911	1448	-80.73	20231122	255	9.41	20240520	0.02	N	317240	100	107 억		141867	N	N	0	N	00	N
112	20241112	101032	58	100.00	KOSDAQ		화학	N	N	N	N		N	279	0	3	0.00	0	0	0.00	0	0	0	362	196	279	0.00	0.13	0	0	279	279	279	279	279	279	279	107	83	100	0	1	1	107240922	299	-16.41	1.00	12	0.00	-17.00	279.00	1875	20231103	-85.12	275	20240911	1.45	604	-53.81	20240102	275	1.45	20240911	1448	-80.73	20231122	255	9.41	20240520	0.02	N	317240	100	107 억		141867	N	N	0	N	00	N
113	20241112	091032	58	100.00	KOSDAQ		화학	N	N	N	N		N	279	0	3	0.00	0	0	0.00	0	0	0	362	196	279	0.00	0.13	0	0	279	279	279	279	279	279	279	107	83	100	0	1	1	107240922	299	-16.41	1.00	12	0.00	-17.00	279.00	1875	20231103	-85.12	275	20240911	1.45	604	-53.81	20240102	275	1.45	20240911	1448	-80.73	20231122	255	9.41	20240520	0.02	N	317240	100	107 억		141867	N	N	0	N	00	N
114	20241111	161023	58	100.00	KOSDAQ		화학	N	N	N	N		N	279	0	3	0.00	0	0	0.00	0	0	0	362	196	279	0.00	0.13	0	0	279	279	279	279	279	279	279	107	83	100	0	1	1	107240922	299	-16.41	1.00	12	0.00	-17.00	279.00	1875	20231103	-85.12	275	20240911	1.45	604	-53.81	20240102	275	1.45	20240911	1448	-80.73	20231122	255	9.41	20240520	0.02	N	317240	100	107 억		141867	N	N	0	N	00	N
115	20241111	151054	58	100.00	KOSDAQ		화학	N	N	N	N		N	279	0	3	0.00	0	0	0.00	0	0	0	362	196	279	0.00	0.13	0	0	279	279	279	279	279	279	279	107	83	100	0	1	1	107240922	299	-16.41	1.00	12	0.00	-17.00	279.00	1875	20231103	-85.12	275	20240911	1.45	604	-53.81	20240102	275	1.45	20240911	1448	-80.73	20231122	255	9.41	20240520	0.02	N	317240	100	107 억		141867	N	N	0	N	00	N
116	20241111	141039	58	100.00	KOSDAQ		화학	N	N	N	N		N	279	0	3	0.00	0	0	0.00	0	0	0	362	196	279	0.00	0.13	0	0	279	279	279	279	279	279	279	107	83	100	0	1	1	107240922	299	-16.41	1.00	12	0.00	-17.00	279.00	1875	20231103	-85.12	275	20240911	1.45	604	-53.81	20240102	275	1.45	20240911	1448	-80.73	20231122	255	9.41	20240520	0.02	N	317240	100	107 억		141867	N	N	0	N	00	N
117	20241111	131038	58	100.00	KOSDAQ		화학	N	N	N	N		N	279	0	3	0.00	0	0	0.00	0	0	0	362	196	279	0.00	0.13	0	0	279	279	279	279	279	279	279	107	83	100	0	1	1	107240922	299	-16.41	1.00	12	0.00	-17.00	279.00	1875	20231103	-85.12	275	20240911	1.45	604	-53.81	20240102	275	1.45	20240911	1448	-80.73	20231122	255	9.41	20240520	0.02	N	317240	100	107 억		141867	N	N	0	N	00	N
118	20241111	121033	58	100.00	KOSDAQ		화학	N	N	N	N		N	279	0	3	0.00	0	0	0.00	0	0	0	362	196	279	0.00	0.13	0	0	279	279	279	279	279	279	279	107	83	100	0	1	1	107240922	299	-16.41	1.00	12	0.00	-17.00	279.00	1875	20231103	-85.12	275	20240911	1.45	604	-53.81	20240102	275	1.45	20240911	1448	-80.73	20231122	255	9.41	20240520	0.02	N	317240	100	107 억		141867	N	N	0	N	00	N
119	20241111	111031	58	100.00	KOSDAQ		화학	N	N	N	N		N	279	0	3	0.00	0	0	0.00	0	0	0	362	196	279	0.00	0.13	0	0	279	279	279	279	279	279	279	107	83	100	0	1	1	107240922	299	-16.41	1.00	12	0.00	-17.00	279.00	1875	20231103	-85.12	275	20240911	1.45	604	-53.81	20240102	275	1.45	20240911	1448	-80.73	20231122	255	9.41	20240520	0.02	N	317240	100	107 억		141867	N	N	0	N	00	N
120	20241111	101025	58	100.00	KOSDAQ		화학	N	N	N	N		N	279	0	3	0.00	0	0	0.00	0	0	0	362	196	279	0.00	0.13	0	0	279	279	279	279	279	279	279	107	83	100	0	1	1	107240922	299	-16.41	1.00	12	0.00	-17.00	279.00	1875	20231103	-85.12	275	20240911	1.45	604	-53.81	20240102	275	1.45	20240911	1448	-80.73	20231122	255	9.41	20240520	0.02	N	317240	100	107 억		141867	N	N	0	N	00	N
121	20241111	091021	58	100.00	KOSDAQ		화학	N	N	N	N		N	279	0	3	0.00	0	0	0.00	0	0	0	362	196	279	0.00	0.13	0	0	279	279	279	279	279	279	279	107	83	100	0	1	1	107240922	299	-16.41	1.00	12	0.00	-17.00	279.00	1875	20231103	-85.12	275	20240911	1.45	604	-53.81	20240102	275	1.45	20240911	1448	-80.73	20231122	255	9.41	20240520	0.02	N	317240	100	107 억		141867	N	N	0	N	00	N
122	20241108	161017	58	100.00	KOSDAQ		화학	N	N	N	N		N	279	0	3	0.00	0	0	0.00	0	0	0	362	196	279	0.00	0.13	0	0	279	279	279	279	279	279	279	107	83	100	0	1	1	107240922	299	-16.41	1.00	12	0.00	-17.00	279.00	1875	20231103	-85.12	275	20240911	1.45	604	-53.81	20240102	275	1.45	20240911	1448	-80.73	20231122	255	9.41	20240520	0.02	N	317240	100	107 억		141867	N	N	0	N	00	N
123	20241108	151025	58	100.00	KOSDAQ		화학	N	N	N	N		N	279	0	3	0.00	0	0	0.00	0	0	0	362	196	279	0.00	0.13	0	0	279	279	279	279	279	279	279	107	83	100	0	1	1	107240922	299	-16.41	1.00	12	0.00	-17.00	279.00	1875	20231103	-85.12	275	20240911	1.45	604	-53.81	20240102	275	1.45	20240911	1448	-80.73	20231122	255	9.41	20240520	0.02	N	317240	100	107 억		141867	N	N	0	N	00	N
124	20241108	141023	58	100.00	KOSDAQ		화학	N	N	N	N		N	279	0	3	0.00	0	0	0.00	0	0	0	362	196	279	0.00	0.13	0	0	279	279	279	279	279	279	279	107	83	100	0	1	1	107240922	299	-16.41	1.00	12	0.00	-17.00	279.00	1875	20231103	-85.12	275	20240911	1.45	604	-53.81	20240102	275	1.45	20240911	1448	-80.73	20231122	255	9.41	20240520	0.02	N	317240	100	107 억		141867	N	N	0	N	00	N
125	20241108	131025	58	100.00	KOSDAQ		화학	N	N	N	N		N	279	0	3	0.00	0	0	0.00	0	0	0	362	196	279	0.00	0.13	0	0	279	279	279	279	279	279	279	107	83	100	0	1	1	107240922	299	-16.41	1.00	12	0.00	-17.00	279.00	1875	20231103	-85.12	275	20240911	1.45	604	-53.81	20240102	275	1.45	20240911	1448	-80.73	20231122	255	9.41	20240520	0.02	N	317240	100	107 억		141867	N	N	0	N	00	N
126	20241108	121025	58	100.00	KOSDAQ		화학	N	N	N	N		N	279	0	3	0.00	0	0	0.00	0	0	0	362	196	279	0.00	0.13	0	0	279	279	279	279	279	279	279	107	83	100	0	1	1	107240922	299	-16.41	1.00	12	0.00	-17.00	279.00	1875	20231103	-85.12	275	20240911	1.45	604	-53.81	20240102	275	1.45	20240911	1448	-80.73	20231122	255	9.41	20240520	0.02	N	317240	100	107 억		141867	N	N	0	N	00	N
127	20241108	111023	58	100.00	KOSDAQ		화학	N	N	N	N		N	279	0	3	0.00	0	0	0.00	0	0	0	362	196	279	0.00	0.13	0	0	279	279	279	279	279	279	279	107	83	100	0	1	1	107240922	299	-16.41	1.00	12	0.00	-17.00	279.00	1875	20231103	-85.12	275	20240911	1.45	604	-53.81	20240102	275	1.45	20240911	1448	-80.73	20231122	255	9.41	20240520	0.02	N	317240	100	107 억		141867	N	N	0	N	00	N
128	20241108	101033	58	100.00	KOSDAQ		화학	N	N	N	N		N	279	0	3	0.00	0	0	0.00	0	0	0	362	196	279	0.00	0.13	0	0	279	279	279	279	279	279	279	107	83	100	0	1	1	107240922	299	-16.41	1.00	12	0.00	-17.00	279.00	1875	20231103	-85.12	275	20240911	1.45	604	-53.81	20240102	275	1.45	20240911	1448	-80.73	20231122	255	9.41	20240520	0.02	N	317240	100	107 억		141867	N	N	0	N	00	N
129	20241108	091019	58	100.00	KOSDAQ		화학	N	N	N	N		N	279	0	3	0.00	0	0	0.00	0	0	0	362	196	279	0.00	0.13	0	0	279	279	279	279	279	279	279	107	83	100	0	1	1	107240922	299	-16.41	1.00	12	0.00	-17.00	279.00	1875	20231103	-85.12	275	20240911	1.45	604	-53.81	20240102	275	1.45	20240911	1448	-80.73	20231122	255	9.41	20240520	0.02	N	317240	100	107 억		141867	N	N	0	N	00	N
130	20241107	161016	58	100.00	KOSDAQ		화학	N	N	N	N		N	279	0	3	0.00	0	0	0.00	0	0	0	362	196	279	0.00	0.13	0	0	279	279	279	279	279	279	279	107	83	100	0	1	1	107240922	299	-16.41	1.00	12	0.00	-17.00	279.00	1875	20231103	-85.12	275	20240911	1.45	604	-53.81	20240102	275	1.45	20240911	1448	-80.73	20231122	255	9.41	20240520	0.02	N	317240	100	107 억		141867	N	N	0	N	00	N
131	20241107	151022	58	100.00	KOSDAQ		화학	N	N	N	N		N	279	0	3	0.00	0	0	0.00	0	0	0	362	196	279	0.00	0.13	0	0	279	279	279	279	279	279	279	107	83	100	0	1	1	107240922	299	-16.41	1.00	12	0.00	-17.00	279.00	1875	20231103	-85.12	275	20240911	1.45	604	-53.81	20240102	275	1.45	20240911	1448	-80.73	20231122	255	9.41	20240520	0.02	N	317240	100	107 억		141867	N	N	0	N	00	N
132	20241107	141026	58	100.00	KOSDAQ		화학	N	N	N	N		N	279	0	3	0.00	0	0	0.00	0	0	0	362	196	279	0.00	0.13	0	0	279	279	279	279	279	279	279	107	83	100	0	1	1	107240922	299	-16.41	1.00	12	0.00	-17.00	279.00	1875	20231103	-85.12	275	20240911	1.45	604	-53.81	20240102	275	1.45	20240911	1448	-80.73	20231122	255	9.41	20240520	0.02	N	317240	100	107 억		141867	N	N	0	N	00	N
133	20241107	131026	58	100.00	KOSDAQ		화학	N	N	N	N		N	279	0	3	0.00	0	0	0.00	0	0	0	362	196	279	0.00	0.13	0	0	279	279	279	279	279	279	279	107	83	100	0	1	1	107240922	299	-16.41	1.00	12	0.00	-17.00	279.00	1875	20231103	-85.12	275	20240911	1.45	604	-53.81	20240102	275	1.45	20240911	1448	-80.73	20231122	255	9.41	20240520	0.02	N	317240	100	107 억		141867	N	N	0	N	00	N
134	20241107	121020	58	100.00	KOSDAQ		화학	N	N	N	N		N	279	0	3	0.00	0	0	0.00	0	0	0	362	196	279	0.00	0.13	0	0	279	279	279	279	279	279	279	107	83	100	0	1	1	107240922	299	-16.41	1.00	12	0.00	-17.00	279.00	1875	20231103	-85.12	275	20240911	1.45	604	-53.81	20240102	275	1.45	20240911	1448	-80.73	20231122	255	9.41	20240520	0.02	N	317240	100	107 억		141867	N	N	0	N	00	N
135	20241107	111016	58	100.00	KOSDAQ		화학	N	N	N	N		N	279	0	3	0.00	0	0	0.00	0	0	0	362	196	279	0.00	0.13	0	0	279	279	279	279	279	279	279	107	83	100	0	1	1	107240922	299	-16.41	1.00	12	0.00	-17.00	279.00	1875	20231103	-85.12	275	20240911	1.45	604	-53.81	20240102	275	1.45	20240911	1448	-80.73	20231122	255	9.41	20240520	0.02	N	317240	100	107 억		141867	N	N	0	N	00	N
136	20241107	101018	58	100.00	KOSDAQ		화학	N	N	N	N		N	279	0	3	0.00	0	0	0.00	0	0	0	362	196	279	0.00	0.13	0	0	279	279	279	279	279	279	279	107	83	100	0	1	1	107240922	299	-16.41	1.00	12	0.00	-17.00	279.00	1875	20231103	-85.12	275	20240911	1.45	604	-53.81	20240102	275	1.45	20240911	1448	-80.73	20231122	255	9.41	20240520	0.02	N	317240	100	107 억		141867	N	N	0	N	00	N
137	20241107	091020	58	100.00	KOSDAQ		화학	N	N	N	N		N	279	0	3	0.00	0	0	0.00	0	0	0	362	196	279	0.00	0.13	0	0	279	279	279	279	279	279	279	107	83	100	0	1	1	107240922	299	-16.41	1.00	12	0.00	-17.00	279.00	1875	20231103	-85.12	275	20240911	1.45	604	-53.81	20240102	275	1.45	20240911	1448	-80.73	20231122	255	9.41	20240520	0.02	N	317240	100	107 억		141867	N	N	0	N	00	N
138	20241106	161028	58	100.00	KOSDAQ		화학	N	N	N	N		N	279	0	3	0.00	0	0	0.00	0	0	0	362	196	279	0.00	0.13	0	0	279	279	279	279	279	279	279	107	83	100	0	1	1	107240922	299	-16.41	1.00	12	0.00	-17.00	279.00	1875	20231103	-85.12	275	20240911	1.45	604	-53.81	20240102	275	1.45	20240911	1500	-81.40	20231106	255	9.41	20240520	0.02	N	317240	100	107 억		141867	N	N	0	N	00	N
139	20241106	151059	58	100.00	KOSDAQ		화학	N	N	N	N		N	279	0	3	0.00	0	0	0.00	0	0	0	362	196	279	0.00	0.13	0	0	279	279	279	279	279	279	279	107	83	100	0	1	1	107240922	299	-16.41	1.00	12	0.00	-17.00	279.00	1875	20231103	-85.12	275	20240911	1.45	604	-53.81	20240102	275	1.45	20240911	1500	-81.40	20231106	255	9.41	20240520	0.02	N	317240	100	107 억		141867	N	N	0	N	00	N
140	20241106	141048	58	100.00	KOSDAQ		화학	N	N	N	N		N	279	0	3	0.00	0	0	0.00	0	0	0	362	196	279	0.00	0.13	0	0	279	279	279	279	279	279	279	107	83	100	0	1	1	107240922	299	-16.41	1.00	12	0.00	-17.00	279.00	1875	20231103	-85.12	275	20240911	1.45	604	-53.81	20240102	275	1.45	20240911	1500	-81.40	20231106	255	9.41	20240520	0.02	N	317240	100	107 억		141867	N	N	0	N	00	N
141	20241106	131059	58	100.00	KOSDAQ		화학	N	N	N	N		N	279	0	3	0.00	0	0	0.00	0	0	0	362	196	279	0.00	0.13	0	0	279	279	279	279	279	279	279	107	83	100	0	1	1	107240922	299	-16.41	1.00	12	0.00	-17.00	279.00	1875	20231103	-85.12	275	20240911	1.45	604	-53.81	20240102	275	1.45	20240911	1500	-81.40	20231106	255	9.41	20240520	0.02	N	317240	100	107 억		141867	N	N	0	N	00	N
142	20241106	121024	58	100.00	KOSDAQ		화학	N	N	N	N		N	279	0	3	0.00	0	0	0.00	0	0	0	362	196	279	0.00	0.13	0	0	279	279	279	279	279	279	279	107	83	100	0	1	1	107240922	299	-16.41	1.00	12	0.00	-17.00	279.00	1875	20231103	-85.12	275	20240911	1.45	604	-53.81	20240102	275	1.45	20240911	1500	-81.40	20231106	255	9.41	20240520	0.02	N	317240	100	107 억		141867	N	N	0	N	00	N
143	20241106	111029	58	100.00	KOSDAQ		화학	N	N	N	N		N	279	0	3	0.00	0	0	0.00	0	0	0	362	196	279	0.00	0.13	0	0	279	279	279	279	279	279	279	107	83	100	0	1	1	107240922	299	-16.41	1.00	12	0.00	-17.00	279.00	1875	20231103	-85.12	275	20240911	1.45	604	-53.81	20240102	275	1.45	20240911	1500	-81.40	20231106	255	9.41	20240520	0.02	N	317240	100	107 억		141867	N	N	0	N	00	N
144	20241106	101036	58	100.00	KOSDAQ		화학	N	N	N	N		N	279	0	3	0.00	0	0	0.00	0	0	0	362	196	279	0.00	0.13	0	0	279	279	279	279	279	279	279	107	83	100	0	1	1	107240922	299	-16.41	1.00	12	0.00	-17.00	279.00	1875	20231103	-85.12	275	20240911	1.45	604	-53.81	20240102	275	1.45	20240911	1500	-81.40	20231106	255	9.41	20240520	0.02	N	317240	100	107 억		141867	N	N	0	N	00	N
145	20241106	091029	58	100.00	KOSDAQ		화학	N	N	N	N		N	279	0	3	0.00	0	0	0.00	0	0	0	362	196	279	0.00	0.13	0	0	279	279	279	279	279	279	279	107	83	100	0	1	1	107240922	299	-16.41	1.00	12	0.00	-17.00	279.00	1875	20231103	-85.12	275	20240911	1.45	604	-53.81	20240102	275	1.45	20240911	1500	-81.40	20231106	255	9.41	20240520	0.02	N	317240	100	107 억		141867	N	N	0	N	00	N
146	20241105	160958	58	100.00	KOSDAQ		화학	N	N	N	N		N	279	0	3	0.00	0	0	0.00	0	0	0	362	196	279	0.00	0.13	0	0	279	279	279	279	279	279	279	107	83	100	0	1	1	107240922	299	-16.41	1.00	12	0.00	-17.00	279.00	1875	20231103	-85.12	275	20240911	1.45	604	-53.81	20240102	275	1.45	20240911	1500	-81.40	20231106	255	9.41	20240520	0.02	N	317240	100	107 억		141867	N	N	0	N	00	N
147	20241105	151021	58	100.00	KOSDAQ		화학	N	N	N	N		N	279	0	3	0.00	0	0	0.00	0	0	0	362	196	279	0.00	0.13	0	0	279	279	279	279	279	279	279	107	83	100	0	1	1	107240922	299	-16.41	1.00	12	0.00	-17.00	279.00	1875	20231103	-85.12	275	20240911	1.45	604	-53.81	20240102	275	1.45	20240911	1500	-81.40	20231106	255	9.41	20240520	0.02	N	317240	100	107 억		141867	N	N	0	N	00	N
148	20241105	141014	58	100.00	KOSDAQ		화학	N	N	N	N		N	279	0	3	0.00	0	0	0.00	0	0	0	362	196	279	0.00	0.13	0	0	279	279	279	279	279	279	279	107	83	100	0	1	1	107240922	299	-16.41	1.00	12	0.00	-17.00	279.00	1875	20231103	-85.12	275	20240911	1.45	604	-53.81	20240102	275	1.45	20240911	1500	-81.40	20231106	255	9.41	20240520	0.02	N	317240	100	107 억		141867	N	N	0	N	00	N
149	20241105	131023	58	100.00	KOSDAQ		화학	N	N	N	N		N	279	0	3	0.00	0	0	0.00	0	0	0	362	196	279	0.00	0.13	0	0	279	279	279	279	279	279	279	107	83	100	0	1	1	107240922	299	-16.41	1.00	12	0.00	-17.00	279.00	1875	20231103	-85.12	275	20240911	1.45	604	-53.81	20240102	275	1.45	20240911	1500	-81.40	20231106	255	9.41	20240520	0.02	N	317240	100	107 억		141867	N	N	0	N	00	N
150	20241105	121012	58	100.00	KOSDAQ		화학	N	N	N	N		N	279	0	3	0.00	0	0	0.00	0	0	0	362	196	279	0.00	0.13	0	0	279	279	279	279	279	279	279	107	83	100	0	1	1	107240922	299	-16.41	1.00	12	0.00	-17.00	279.00	1875	20231103	-85.12	275	20240911	1.45	604	-53.81	20240102	275	1.45	20240911	1500	-81.40	20231106	255	9.41	20240520	0.02	N	317240	100	107 억		141867	N	N	0	N	00	N
151	20241105	110959	58	100.00	KOSDAQ		화학	N	N	N	N		N	279	0	3	0.00	0	0	0.00	0	0	0	362	196	279	0.00	0.13	0	0	279	279	279	279	279	279	279	107	83	100	0	1	1	107240922	299	-16.41	1.00	12	0.00	-17.00	279.00	1875	20231103	-85.12	275	20240911	1.45	604	-53.81	20240102	275	1.45	20240911	1500	-81.40	20231106	255	9.41	20240520	0.02	N	317240	100	107 억		141867	N	N	0	N	00	N
152	20241105	101009	58	100.00	KOSDAQ		화학	N	N	N	N		N	279	0	3	0.00	0	0	0.00	0	0	0	362	196	279	0.00	0.13	0	0	279	279	279	279	279	279	279	107	83	100	0	1	1	107240922	299	-16.41	1.00	12	0.00	-17.00	279.00	1875	20231103	-85.12	275	20240911	1.45	604	-53.81	20240102	275	1.45	20240911	1500	-81.40	20231106	255	9.41	20240520	0.02	N	317240	100	107 억		141867	N	N	0	N	00	N
153	20241105	091004	58	100.00	KOSDAQ		화학	N	N	N	N		N	279	0	3	0.00	0	0	0.00	0	0	0	362	196	279	0.00	0.13	0	0	279	279	279	279	279	279	279	107	83	100	0	1	1	107240922	299	-16.41	1.00	12	0.00	-17.00	279.00	1875	20231103	-85.12	275	20240911	1.45	604	-53.81	20240102	275	1.45	20240911	1500	-81.40	20231106	255	9.41	20240520	0.02	N	317240	100	107 억		141867	N	N	0	N	00	N
154	20241104	160958	58	100.00	KOSDAQ		화학	N	N	N	N		N	279	0	3	0.00	0	0	0.00	0	0	0	362	196	279	0.00	0.13	0	0	279	279	279	279	279	279	279	107	83	100	0	1	1	107240922	299	-16.41	1.00	12	0.00	-17.00	279.00	1880	20231026	-85.16	275	20240911	1.45	604	-53.81	20240102	275	1.45	20240911	1500	-81.40	20231106	255	9.41	20240520	0.02	N	317240	100	107 억		141867	N	N	0	N	00	N
155	20241104	151017	58	100.00	KOSDAQ		화학	N	N	N	N		N	279	0	3	0.00	0	0	0.00	0	0	0	362	196	279	0.00	0.13	0	0	279	279	279	279	279	279	279	107	83	100	0	1	1	107240922	299	-16.41	1.00	12	0.00	-17.00	279.00	1880	20231026	-85.16	275	20240911	1.45	604	-53.81	20240102	275	1.45	20240911	1500	-81.40	20231106	255	9.41	20240520	0.02	N	317240	100	107 억		141867	N	N	0	N	00	N
156	20241104	140959	58	100.00	KOSDAQ		화학	N	N	N	N		N	279	0	3	0.00	0	0	0.00	0	0	0	362	196	279	0.00	0.13	0	0	279	279	279	279	279	279	279	107	83	100	0	1	1	107240922	299	-16.41	1.00	12	0.00	-17.00	279.00	1880	20231026	-85.16	275	20240911	1.45	604	-53.81	20240102	275	1.45	20240911	1500	-81.40	20231106	255	9.41	20240520	0.02	N	317240	100	107 억		141867	N	N	0	N	00	N
157	20241104	130928	58	100.00	KOSDAQ		화학	N	N	N	N		N	279	0	3	0.00	0	0	0.00	0	0	0	362	196	279	0.00	0.13	0	0	279	279	279	279	279	279	279	107	83	100	0	1	1	107240922	299	-16.41	1.00	12	0.00	-17.00	279.00	1880	20231026	-85.16	275	20240911	1.45	604	-53.81	20240102	275	1.45	20240911	1500	-81.40	20231106	255	9.41	20240520	0.02	N	317240	100	107 억		141867	N	N	0	N	00	N
158	20241104	120944	58	100.00	KOSDAQ		화학	N	N	N	N		N	279	0	3	0.00	0	0	0.00	0	0	0	362	196	279	0.00	0.13	0	0	279	279	279	279	279	279	279	107	83	100	0	1	1	107240922	299	-16.41	1.00	12	0.00	-17.00	279.00	1880	20231026	-85.16	275	20240911	1.45	604	-53.81	20240102	275	1.45	20240911	1500	-81.40	20231106	255	9.41	20240520	0.02	N	317240	100	107 억		141867	N	N	0	N	00	N
159	20241104	110938	58	100.00	KOSDAQ		화학	N	N	N	N		N	279	0	3	0.00	0	0	0.00	0	0	0	362	196	279	0.00	0.13	0	0	279	279	279	279	279	279	279	107	83	100	0	1	1	107240922	299	-16.41	1.00	12	0.00	-17.00	279.00	1880	20231026	-85.16	275	20240911	1.45	604	-53.81	20240102	275	1.45	20240911	1500	-81.40	20231106	255	9.41	20240520	0.02	N	317240	100	107 억		141867	N	N	0	N	00	N
160	20241104	100927	58	100.00	KOSDAQ		화학	N	N	N	N		N	279	0	3	0.00	0	0	0.00	0	0	0	362	196	279	0.00	0.13	0	0	279	279	279	279	279	279	279	107	83	100	0	1	1	107240922	299	-16.41	1.00	12	0.00	-17.00	279.00	1880	20231026	-85.16	275	20240911	1.45	604	-53.81	20240102	275	1.45	20240911	1500	-81.40	20231106	255	9.41	20240520	0.02	N	317240	100	107 억		141867	N	N	0	N	00	N
161	20241104	090947	58	100.00	KOSDAQ		화학	N	N	N	N		N	279	0	3	0.00	0	0	0.00	0	0	0	362	196	279	0.00	0.13	0	0	279	279	279	279	279	279	279	107	83	100	0	1	1	107240922	299	-16.41	1.00	12	0.00	-17.00	279.00	1880	20231026	-85.16	275	20240911	1.45	604	-53.81	20240102	275	1.45	20240911	1500	-81.40	20231106	255	9.41	20240520	0.02	N	317240	100	107 억		141867	N	N	0	N	00	N
162	20241101	160908	58	100.00	KOSDAQ		화학	N	N	N	N		N	279	0	3	0.00	0	0	0.00	0	0	0	362	196	279	0.00	0.13	0	0	279	279	279	279	279	279	279	107	83	100	0	1	1	107240922	299	-16.41	1.00	12	0.00	-17.00	279.00	1880	20231026	-85.16	275	20240911	1.45	604	-53.81	20240102	275	1.45	20240911	1570	-82.23	20231103	255	9.41	20240520	0.02	N	317240	100	107 억		141867	N	N	0	N	00	N
163	20241101	150928	58	100.00	KOSDAQ		화학	N	N	N	N		N	279	0	3	0.00	0	0	0.00	0	0	0	362	196	279	0.00	0.13	0	0	279	279	279	279	279	279	279	107	83	100	0	1	1	107240922	299	-16.41	1.00	12	0.00	-17.00	279.00	1880	20231026	-85.16	275	20240911	1.45	604	-53.81	20240102	275	1.45	20240911	1570	-82.23	20231103	255	9.41	20240520	0.02	N	317240	100	107 억		141867	N	N	0	N	00	N
164	20241101	140850	58	100.00	KOSDAQ		화학	N	N	N	N		N	279	0	3	0.00	0	0	0.00	0	0	0	362	196	279	0.00	0.13	0	0	279	279	279	279	279	279	279	107	83	100	0	1	1	107240922	299	-16.41	1.00	12	0.00	-17.00	279.00	1880	20231026	-85.16	275	20240911	1.45	604	-53.81	20240102	275	1.45	20240911	1570	-82.23	20231103	255	9.41	20240520	0.02	N	317240	100	107 억		141867	N	N	0	N	00	N
165	20241101	131057	58	100.00	KOSDAQ		화학	N	N	N	N		N	279	0	3	0.00	0	0	0.00	0	0	0	362	196	279	0.00	0.13	0	0	279	279	279	279	279	279	279	107	83	100	0	1	1	107240922	299	-16.41	1.00	12	0.00	-17.00	279.00	1880	20231026	-85.16	275	20240911	1.45	604	-53.81	20240102	275	1.45	20240911	1570	-82.23	20231103	255	9.41	20240520	0.02	N	317240	100	107 억		141867	N	N	0	N	00	N
166	20241101	121057	58	100.00	KOSDAQ		화학	N	N	N	N		N	279	0	3	0.00	0	0	0.00	0	0	0	362	196	279	0.00	0.13	0	0	279	279	279	279	279	279	279	107	83	100	0	1	1	107240922	299	-16.41	1.00	12	0.00	-17.00	279.00	1880	20231026	-85.16	275	20240911	1.45	604	-53.81	20240102	275	1.45	20240911	1570	-82.23	20231103	255	9.41	20240520	0.02	N	317240	100	107 억		141867	N	N	0	N	00	N
167	20241101	111053	58	100.00	KOSDAQ		화학	N	N	N	N		N	279	0	3	0.00	0	0	0.00	0	0	0	362	196	279	0.00	0.13	0	0	279	279	279	279	279	279	279	107	83	100	0	1	1	107240922	299	-16.41	1.00	12	0.00	-17.00	279.00	1880	20231026	-85.16	275	20240911	1.45	604	-53.81	20240102	275	1.45	20240911	1570	-82.23	20231103	255	9.41	20240520	0.02	N	317240	100	107 억		141867	N	N	0	N	00	N
168	20241101	101055	58	100.00	KOSDAQ		화학	N	N	N	N		N	279	0	3	0.00	0	0	0.00	0	0	0	362	196	279	0.00	0.13	0	0	279	279	279	279	279	279	279	107	83	100	0	1	1	107240922	299	-16.41	1.00	12	0.00	-17.00	279.00	1880	20231026	-85.16	275	20240911	1.45	604	-53.81	20240102	275	1.45	20240911	1570	-82.23	20231103	255	9.41	20240520	0.02	N	317240	100	107 억		141867	N	N	0	N	00	N
169	20241101	091052	58	100.00	KOSDAQ		화학	N	N	N	N		N	279	0	3	0.00	0	0	0.00	0	0	0	362	196	279	0.00	0.13	0	0	279	279	279	279	279	279	279	107	83	100	0	1	1	107240922	299	-16.41	1.00	12	0.00	-17.00	279.00	1880	20231026	-85.16	275	20240911	1.45	604	-53.81	20240102	275	1.45	20240911	1570	-82.23	20231103	255	9.41	20240520	0.02	N	317240	100	107 억		141867	N	N	0	N	00	N