KissMeData/050760/price/prices-20231101.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

72 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	160540	57	100.00	KOSDAQ	화학	N	N	N	N	N	2155	-65	5	-2.93	239100845	109270	95.98	2230	2240	2150	2885	1555	2220	2188.17	1.11	-1906	2290	2255	2200	2165	2110	2272	2182	82	665	500	1500	5	1	16334678	352	-12.46	0.52	12	0.67	-173.00	4179.00	3100	20230217	-30.48	1830	20231024	17.76	3100	-30.48	20230217	1830	17.76	20231024	3100	-30.48	20230217	1830	17.76	20231024	2.03	N	050760	500	81 억	180658	N	N	N	N
3	20231130	150542	57	100.00	KOSDAQ	화학	N	N	N	N	N	2190	-30	5	-1.35	214338265	97819	85.92	2230	2240	2150	2885	1555	2220	2191.17	1.11	-1575	2290	2255	2200	2165	2110	2272	2182	82	665	500	1500	5	1	16334678	358	-12.66	0.52	12	0.60	-173.00	4179.00	3100	20230217	-29.35	1830	20231024	19.67	3100	-29.35	20230217	1830	19.67	20231024	3100	-29.35	20230217	1830	19.67	20231024	2.03	N	050760	500	81 억	180658	N	N	N	N
4	20231130	140538	57	100.00	KOSDAQ	화학	N	N	N	N	N	2175	-45	5	-2.03	184872220	84283	74.03	2230	2240	2150	2885	1555	2220	2193.47	1.11	-847	2290	2255	2200	2165	2110	2272	2182	82	665	500	1500	5	1	16334678	355	-12.57	0.52	12	0.52	-173.00	4179.00	3100	20230217	-29.84	1830	20231024	18.85	3100	-29.84	20230217	1830	18.85	20231024	3100	-29.84	20230217	1830	18.85	20231024	2.03	N	050760	500	81 억	180658	N	N	N	N
5	20231130	130536	57	100.00	KOSDAQ	화학	N	N	N	N	N	2195	-25	5	-1.13	110712165	50178	44.08	2230	2240	2180	2885	1555	2220	2206.39	1.11	-962	2290	2255	2200	2165	2110	2272	2182	82	665	500	1500	5	1	16334678	359	-12.69	0.53	12	0.31	-173.00	4179.00	3100	20230217	-29.19	1830	20231024	19.95	3100	-29.19	20230217	1830	19.95	20231024	3100	-29.19	20230217	1830	19.95	20231024	2.03	N	050760	500	81 억	180658	N	N	N	N
6	20231130	120546	57	100.00	KOSDAQ	화학	N	N	N	N	N	2205	-15	5	-0.68	96983135	43935	38.59	2230	2240	2180	2885	1555	2220	2207.42	1.11	183	2290	2255	2200	2165	2110	2272	2182	82	665	500	1500	5	1	16334678	360	-12.75	0.53	12	0.27	-173.00	4179.00	3100	20230217	-28.87	1830	20231024	20.49	3100	-28.87	20230217	1830	20.49	20231024	3100	-28.87	20230217	1830	20.49	20231024	2.03	N	050760	500	81 억	180658	N	N	N	N
7	20231130	110541	57	100.00	KOSDAQ	화학	N	N	N	N	N	2200	-20	5	-0.90	90771335	41120	36.12	2230	2240	2180	2885	1555	2220	2207.47	1.11	639	2290	2255	2200	2165	2110	2272	2182	82	665	500	1500	5	1	16334678	359	-12.72	0.53	12	0.25	-173.00	4179.00	3100	20230217	-29.03	1830	20231024	20.22	3100	-29.03	20230217	1830	20.22	20231024	3100	-29.03	20230217	1830	20.22	20231024	2.03	N	050760	500	81 억	180658	N	N	N	N
8	20231130	100536	57	100.00	KOSDAQ	화학	N	N	N	N	N	2185	-35	5	-1.58	74114280	33548	29.47	2230	2240	2180	2885	1555	2220	2209.20	1.11	658	2290	2255	2200	2165	2110	2272	2182	82	665	500	1500	5	1	16334678	357	-12.63	0.52	12	0.21	-173.00	4179.00	3100	20230217	-29.52	1830	20231024	19.40	3100	-29.52	20230217	1830	19.40	20231024	3100	-29.52	20230217	1830	19.40	20231024	2.03	N	050760	500	81 억	180658	N	N	N	N
9	20231130	090538	57	100.00	KOSDAQ	화학	N	N	N	N	N	2210	-10	5	-0.45	12934375	5846	5.14	2230	2235	2195	2885	1555	2220	2212.52	1.11	14	2290	2255	2200	2165	2110	2272	2182	82	665	500	1500	5	1	16334678	361	-12.77	0.53	12	0.04	-173.00	4179.00	3100	20230217	-28.71	1830	20231024	20.77	3100	-28.71	20230217	1830	20.77	20231024	3100	-28.71	20230217	1830	20.77	20231024	2.03	N	050760	500	81 억	180658	N	N	N	N
10	20231129	160536	57	100.00	KOSDAQ	화학	N	N	N	N	N	2220	50	2	2.30	243350730	111074	110.53	2155	2235	2145	2820	1520	2170	2190.83	1.11	-18	2243	2206	2168	2131	2093	2187	2112	82	650	500	1470	5	1	16334678	363	-12.83	0.53	12	0.68	-173.00	4179.00	3100	20230217	-28.39	1830	20231024	21.31	3100	-28.39	20230217	1830	21.31	20231024	3100	-28.39	20230217	1830	21.31	20231024	1.95	N	050760	500	81 억	180574	N	N	N	N
11	20231129	150539	57	100.00	KOSDAQ	화학	N	N	N	N	N	2215	45	2	2.07	217478190	99409	98.92	2155	2235	2145	2820	1520	2170	2187.71	1.11	221	2243	2206	2168	2131	2093	2187	2112	82	650	500	1470	5	1	16334678	362	-12.80	0.53	12	0.61	-173.00	4179.00	3100	20230217	-28.55	1830	20231024	21.04	3100	-28.55	20230217	1830	21.04	20231024	3100	-28.55	20230217	1830	21.04	20231024	1.95	N	050760	500	81 억	180574	N	N	N	N
12	20231129	140537	57	100.00	KOSDAQ	화학	N	N	N	N	N	2225	55	2	2.53	173415400	79459	79.07	2155	2235	2145	2820	1520	2170	2182.45	1.11	165	2243	2206	2168	2131	2093	2187	2112	82	650	500	1470	5	1	16334678	363	-12.86	0.53	12	0.49	-173.00	4179.00	3100	20230217	-28.23	1830	20231024	21.58	3100	-28.23	20230217	1830	21.58	20231024	3100	-28.23	20230217	1830	21.58	20231024	1.95	N	050760	500	81 억	180574	N	N	N	N
13	20231129	130539	57	100.00	KOSDAQ	화학	N	N	N	N	N	2165	-5	5	-0.23	81877000	37782	37.60	2155	2200	2145	2820	1520	2170	2167.09	1.11	-4407	2243	2206	2168	2131	2093	2187	2112	82	650	500	1470	5	1	16334678	354	-12.51	0.52	12	0.23	-173.00	4179.00	3100	20230217	-30.16	1830	20231024	18.31	3100	-30.16	20230217	1830	18.31	20231024	3100	-30.16	20230217	1830	18.31	20231024	1.95	N	050760	500	81 억	180574	N	N	N	N
14	20231129	120539	57	100.00	KOSDAQ	화학	N	N	N	N	N	2170	0	3	0.00	77040455	35556	35.38	2155	2200	2145	2820	1520	2170	2166.74	1.11	-4465	2243	2206	2168	2131	2093	2187	2112	82	650	500	1470	5	1	16334678	354	-12.54	0.52	12	0.22	-173.00	4179.00	3100	20230217	-30.00	1830	20231024	18.58	3100	-30.00	20230217	1830	18.58	20231024	3100	-30.00	20230217	1830	18.58	20231024	1.95	N	050760	500	81 억	180574	N	N	N	N
15	20231129	110539	57	100.00	KOSDAQ	화학	N	N	N	N	N	2175	5	2	0.23	69565805	32104	31.95	2155	2200	2145	2820	1520	2170	2166.89	1.11	-4517	2243	2206	2168	2131	2093	2187	2112	82	650	500	1470	5	1	16334678	355	-12.57	0.52	12	0.20	-173.00	4179.00	3100	20230217	-29.84	1830	20231024	18.85	3100	-29.84	20230217	1830	18.85	20231024	3100	-29.84	20230217	1830	18.85	20231024	1.95	N	050760	500	81 억	180574	N	N	N	N
16	20231129	100537	57	100.00	KOSDAQ	화학	N	N	N	N	N	2170	0	3	0.00	45998825	21239	21.14	2155	2200	2145	2820	1520	2170	2165.77	1.11	-5609	2243	2206	2168	2131	2093	2187	2112	82	650	500	1470	5	1	16334678	354	-12.54	0.52	12	0.13	-173.00	4179.00	3100	20230217	-30.00	1830	20231024	18.58	3100	-30.00	20230217	1830	18.58	20231024	3100	-30.00	20230217	1830	18.58	20231024	1.95	N	050760	500	81 억	180574	N	N	N	N
17	20231129	090535	57	100.00	KOSDAQ	화학	N	N	N	N	N	2160	-10	5	-0.46	18021750	8325	8.28	2155	2200	2145	2820	1520	2170	2164.77	1.11	-1971	2243	2206	2168	2131	2093	2187	2112	82	650	500	1470	5	1	16334678	353	-12.49	0.52	12	0.05	-173.00	4179.00	3100	20230217	-30.32	1830	20231024	18.03	3100	-30.32	20230217	1830	18.03	20231024	3100	-30.32	20230217	1830	18.03	20231024	1.95	N	050760	500	81 억	180574	N	N	N	N
18	20231128	160536	57	100.00	KOSDAQ	화학	N	N	N	N	N	2170	-40	5	-1.81	209062465	96971	70.38	2205	2205	2130	2870	1550	2210	2155.88	1.11	-75	2320	2265	2195	2140	2070	2230	2105	82	660	500	1500	5	1	16334678	354	-12.54	0.52	12	0.59	-173.00	4179.00	3100	20230217	-30.00	1830	20231024	18.58	3100	-30.00	20230217	1830	18.58	20231024	3100	-30.00	20230217	1830	18.58	20231024	2.01	N	050760	500	81 억	180643	N	N	N	N
19	20231128	150502	57	100.00	KOSDAQ	화학	N	N	N	N	N	2145	-65	5	-2.94	169226125	78539	57.01	2205	2205	2130	2870	1550	2210	2154.68	1.11	869	2320	2265	2195	2140	2070	2230	2105	82	660	500	1500	5	1	16334678	350	-12.40	0.51	12	0.48	-173.00	4179.00	3100	20230217	-30.81	1830	20231024	17.21	3100	-30.81	20230217	1830	17.21	20231024	3100	-30.81	20230217	1830	17.21	20231024	2.01	N	050760	500	81 억	180643	N	N	N	N
20	20231128	140535	57	100.00	KOSDAQ	화학	N	N	N	N	N	2140	-70	5	-3.17	143485660	66504	48.27	2205	2205	2130	2870	1550	2210	2157.55	1.11	1726	2320	2265	2195	2140	2070	2230	2105	82	660	500	1500	5	1	16334678	350	-12.37	0.51	12	0.41	-173.00	4179.00	3100	20230217	-30.97	1830	20231024	16.94	3100	-30.97	20230217	1830	16.94	20231024	3100	-30.97	20230217	1830	16.94	20231024	2.01	N	050760	500	81 억	180643	N	N	N	N
21	20231128	130533	57	100.00	KOSDAQ	화학	N	N	N	N	N	2130	-80	5	-3.62	131163895	60741	44.09	2205	2205	2130	2870	1550	2210	2159.40	1.11	2405	2320	2265	2195	2140	2070	2230	2105	82	660	500	1500	5	1	16334678	348	-12.31	0.51	12	0.37	-173.00	4179.00	3100	20230217	-31.29	1830	20231024	16.39	3100	-31.29	20230217	1830	16.39	20231024	3100	-31.29	20230217	1830	16.39	20231024	2.01	N	050760	500	81 억	180643	N	N	N	N
22	20231128	120534	57	100.00	KOSDAQ	화학	N	N	N	N	N	2150	-60	5	-2.71	112515965	52028	37.76	2205	2205	2140	2870	1550	2210	2162.60	1.11	2058	2320	2265	2195	2140	2070	2230	2105	82	660	500	1500	5	1	16334678	351	-12.43	0.51	12	0.32	-173.00	4179.00	3100	20230217	-30.65	1830	20231024	17.49	3100	-30.65	20230217	1830	17.49	20231024	3100	-30.65	20230217	1830	17.49	20231024	2.01	N	050760	500	81 억	180643	N	N	N	N
23	20231128	110534	57	100.00	KOSDAQ	화학	N	N	N	N	N	2160	-50	5	-2.26	98179425	45343	32.91	2205	2205	2140	2870	1550	2210	2165.26	1.11	1570	2320	2265	2195	2140	2070	2230	2105	82	660	500	1500	5	1	16334678	353	-12.49	0.52	12	0.28	-173.00	4179.00	3100	20230217	-30.32	1830	20231024	18.03	3100	-30.32	20230217	1830	18.03	20231024	3100	-30.32	20230217	1830	18.03	20231024	2.01	N	050760	500	81 억	180643	N	N	N	N
24	20231128	100534	57	100.00	KOSDAQ	화학	N	N	N	N	N	2150	-60	5	-2.71	84329680	38890	28.23	2205	2205	2140	2870	1550	2210	2168.42	1.11	1600	2320	2265	2195	2140	2070	2230	2105	82	660	500	1500	5	1	16334678	351	-12.43	0.51	12	0.24	-173.00	4179.00	3100	20230217	-30.65	1830	20231024	17.49	3100	-30.65	20230217	1830	17.49	20231024	3100	-30.65	20230217	1830	17.49	20231024	2.01	N	050760	500	81 억	180643	N	N	N	N
25	20231128	090533	57	100.00	KOSDAQ	화학	N	N	N	N	N	2185	-25	5	-1.13	18203235	8331	6.05	2205	2205	2170	2870	1550	2210	2185.00	1.11	1126	2320	2265	2195	2140	2070	2230	2105	82	660	500	1500	5	1	16334678	357	-12.63	0.52	12	0.05	-173.00	4179.00	3100	20230217	-29.52	1830	20231024	19.40	3100	-29.52	20230217	1830	19.40	20231024	3100	-29.52	20230217	1830	19.40	20231024	2.01	N	050760	500	81 억	180643	N	N	N	N
26	20231127	160532	57	100.00	KOSDAQ	화학	N	N	N	N	N	2210	-10	5	-0.45	297526320	137014	27.46	2245	2250	2125	2885	1555	2220	2171.35	1.03	12856	2366	2292	2211	2137	2056	2330	2175	82	665	500	1500	5	1	16334678	361	-12.77	0.53	12	0.84	-173.00	4179.00	3100	20230217	-28.71	1830	20231024	20.77	3100	-28.71	20230217	1830	20.77	20231024	3100	-28.71	20230217	1830	20.77	20231024	2.07	N	050760	500	81 억	167787	N	N	N	N
27	20231127	150532	57	100.00	KOSDAQ	화학	N	N	N	N	N	2155	-65	5	-2.93	277834245	128042	25.66	2245	2250	2125	2885	1555	2220	2169.87	1.03	13852	2366	2292	2211	2137	2056	2330	2175	82	665	500	1500	5	1	16334678	352	-12.46	0.52	12	0.78	-173.00	4179.00	3100	20230217	-30.48	1830	20231024	17.76	3100	-30.48	20230217	1830	17.76	20231024	3100	-30.48	20230217	1830	17.76	20231024	2.07	N	050760	500	81 억	167787	N	N	N	N
28	20231127	140537	57	100.00	KOSDAQ	화학	N	N	N	N	N	2165	-55	5	-2.48	253685060	116836	23.42	2245	2250	2125	2885	1555	2220	2171.29	1.03	13357	2366	2292	2211	2137	2056	2330	2175	82	665	500	1500	5	1	16334678	354	-12.51	0.52	12	0.72	-173.00	4179.00	3100	20230217	-30.16	1830	20231024	18.31	3100	-30.16	20230217	1830	18.31	20231024	3100	-30.16	20230217	1830	18.31	20231024	2.07	N	050760	500	81 억	167787	N	N	N	N
29	20231127	130534	57	100.00	KOSDAQ	화학	N	N	N	N	N	2180	-40	5	-1.80	223776275	102989	20.64	2245	2250	2125	2885	1555	2220	2172.82	1.03	12135	2366	2292	2211	2137	2056	2330	2175	82	665	500	1500	5	1	16334678	356	-12.60	0.52	12	0.63	-173.00	4179.00	3100	20230217	-29.68	1830	20231024	19.13	3100	-29.68	20230217	1830	19.13	20231024	3100	-29.68	20230217	1830	19.13	20231024	2.07	N	050760	500	81 억	167787	N	N	N	N
30	20231127	120534	57	100.00	KOSDAQ	화학	N	N	N	N	N	2180	-40	5	-1.80	214862490	98880	19.82	2245	2250	2125	2885	1555	2220	2172.96	1.03	12214	2366	2292	2211	2137	2056	2330	2175	82	665	500	1500	5	1	16334678	356	-12.60	0.52	12	0.61	-173.00	4179.00	3100	20230217	-29.68	1830	20231024	19.13	3100	-29.68	20230217	1830	19.13	20231024	3100	-29.68	20230217	1830	19.13	20231024	2.07	N	050760	500	81 억	167787	N	N	N	N
31	20231127	110528	57	100.00	KOSDAQ	화학	N	N	N	N	N	2170	-50	5	-2.25	206325910	94945	19.03	2245	2250	2125	2885	1555	2220	2173.11	1.03	12430	2366	2292	2211	2137	2056	2330	2175	82	665	500	1500	5	1	16334678	354	-12.54	0.52	12	0.58	-173.00	4179.00	3100	20230217	-30.00	1830	20231024	18.58	3100	-30.00	20230217	1830	18.58	20231024	3100	-30.00	20230217	1830	18.58	20231024	2.07	N	050760	500	81 억	167787	N	N	N	N
32	20231127	100527	57	100.00	KOSDAQ	화학	N	N	N	N	N	2160	-60	5	-2.70	183623085	84440	16.92	2245	2250	2125	2885	1555	2220	2174.60	1.03	12357	2366	2292	2211	2137	2056	2330	2175	82	665	500	1500	5	1	16334678	353	-12.49	0.52	12	0.52	-173.00	4179.00	3100	20230217	-30.32	1830	20231024	18.03	3100	-30.32	20230217	1830	18.03	20231024	3100	-30.32	20230217	1830	18.03	20231024	2.07	N	050760	500	81 억	167787	N	N	N	N
33	20231127	090528	57	100.00	KOSDAQ	화학	N	N	N	N	N	2205	-15	5	-0.68	42247555	18938	3.80	2245	2250	2170	2885	1555	2220	2230.84	1.03	-3545	2366	2292	2211	2137	2056	2330	2175	82	665	500	1500	5	1	16334678	360	-12.75	0.53	12	0.12	-173.00	4179.00	3100	20230217	-28.87	1830	20231024	20.49	3100	-28.87	20230217	1830	20.49	20231024	3100	-28.87	20230217	1830	20.49	20231024	2.07	N	050760	500	81 억	167787	N	N	N	N
34	20231124	160523	57	100.00	KOSDAQ	화학	N	N	N	N	N	2220	115	2	5.46	1088125915	492992	19.50	2180	2285	2130	2735	1475	2105	2207.17	0.87	26255	2595	2350	2220	1975	1845	2285	1910	82	630	500	1430	5	1	16334678	363	-12.83	0.53	12	3.02	-173.00	4179.00	3100	20230217	-28.39	1830	20231024	21.31	3100	-28.39	20230217	1830	21.31	20231024	3100	-28.39	20230217	1830	21.31	20231024	2.05	N	050760	500	81 억	141344	N	N	N	N
35	20231124	150530	57	100.00	KOSDAQ	화학	N	N	N	N	N	2205	100	2	4.75	1052057040	476722	18.86	2180	2285	2130	2735	1475	2105	2206.86	0.87	25669	2595	2350	2220	1975	1845	2285	1910	82	630	500	1430	5	1	16334678	360	-12.75	0.53	12	2.92	-173.00	4179.00	3100	20230217	-28.87	1830	20231024	20.49	3100	-28.87	20230217	1830	20.49	20231024	3100	-28.87	20230217	1830	20.49	20231024	2.05	N	050760	500	81 억	141344	N	N	N	N
36	20231124	140531	57	100.00	KOSDAQ	화학	N	N	N	N	N	2195	90	2	4.28	1009500685	457390	18.09	2180	2285	2130	2735	1475	2105	2207.09	0.87	24987	2595	2350	2220	1975	1845	2285	1910	82	630	500	1430	5	1	16334678	359	-12.69	0.53	12	2.80	-173.00	4179.00	3100	20230217	-29.19	1830	20231024	19.95	3100	-29.19	20230217	1830	19.95	20231024	3100	-29.19	20230217	1830	19.95	20231024	2.05	N	050760	500	81 억	141344	N	N	N	N
37	20231124	130527	57	100.00	KOSDAQ	화학	N	N	N	N	N	2240	135	2	6.41	980800520	444415	17.58	2180	2285	2130	2735	1475	2105	2206.95	0.87	24385	2595	2350	2220	1975	1845	2285	1910	82	630	500	1430	5	1	16334678	366	-12.95	0.54	12	2.72	-173.00	4179.00	3100	20230217	-27.74	1830	20231024	22.40	3100	-27.74	20230217	1830	22.40	20231024	3100	-27.74	20230217	1830	22.40	20231024	2.05	N	050760	500	81 억	141344	N	N	N	N
38	20231124	120531	57	100.00	KOSDAQ	화학	N	N	N	N	N	2220	115	2	5.46	928884400	421146	16.66	2180	2285	2130	2735	1475	2105	2205.61	0.87	22900	2595	2350	2220	1975	1845	2285	1910	82	630	500	1430	5	1	16334678	363	-12.83	0.53	12	2.58	-173.00	4179.00	3100	20230217	-28.39	1830	20231024	21.31	3100	-28.39	20230217	1830	21.31	20231024	3100	-28.39	20230217	1830	21.31	20231024	2.05	N	050760	500	81 억	141344	N	N	N	N
39	20231124	110529	57	100.00	KOSDAQ	화학	N	N	N	N	N	2205	100	2	4.75	896268775	406353	16.07	2180	2285	2130	2735	1475	2105	2205.64	0.87	20138	2595	2350	2220	1975	1845	2285	1910	82	630	500	1430	5	1	16334678	360	-12.75	0.53	12	2.49	-173.00	4179.00	3100	20230217	-28.87	1830	20231024	20.49	3100	-28.87	20230217	1830	20.49	20231024	3100	-28.87	20230217	1830	20.49	20231024	2.05	N	050760	500	81 억	141344	N	N	N	N
40	20231124	100527	57	100.00	KOSDAQ	화학	N	N	N	N	N	2200	95	2	4.51	445600980	204771	8.10	2180	2225	2130	2735	1475	2105	2176.09	0.87	18735	2595	2350	2220	1975	1845	2285	1910	82	630	500	1430	5	1	16334678	359	-12.72	0.53	12	1.25	-173.00	4179.00	3100	20230217	-29.03	1830	20231024	20.22	3100	-29.03	20230217	1830	20.22	20231024	3100	-29.03	20230217	1830	20.22	20231024	2.05	N	050760	500	81 억	141344	N	N	N	N
41	20231124	090528	57	100.00	KOSDAQ	화학	N	N	N	N	N	2195	90	2	4.28	125117160	57442	2.27	2180	2195	2145	2735	1475	2105	2178.15	0.87	2960	2595	2350	2220	1975	1845	2285	1910	82	630	500	1430	5	1	16334678	359	-12.69	0.53	12	0.35	-173.00	4179.00	3100	20230217	-29.19	1830	20231024	19.95	3100	-29.19	20230217	1830	19.95	20231024	3100	-29.19	20230217	1830	19.95	20231024	2.05	N	050760	500	81 억	141344	N	N	N	N
42	20231123	160521	57	100.00	KOSDAQ	화학	N	N	N	N	N	2105	-145	5	-6.44	5795178805	2491428	772.79	2225	2465	2090	2925	1575	2250	2326.30	0.91	-7888	2320	2285	2230	2195	2140	2257	2167	82	675	500	1530	5	1	16334678	344	-12.17	0.50	12	15.25	-173.00	4179.00	3100	20230217	-32.10	1830	20231024	15.03	3100	-32.10	20230217	1830	15.03	20231024	3100	-32.10	20230217	1830	15.03	20231024	2.00	N	050760	500	81 억	149203	N	N	N	N
43	20231123	150541	57	100.00	KOSDAQ	화학	N	N	N	N	N	2120	-130	5	-5.78	5612285220	2404662	745.88	2225	2465	2115	2925	1575	2250	2333.99	0.91	-4832	2320	2285	2230	2195	2140	2257	2167	82	675	500	1530	5	1	16334678	346	-12.25	0.51	12	14.72	-173.00	4179.00	3100	20230217	-31.61	1830	20231024	15.85	3100	-31.61	20230217	1830	15.85	20231024	3100	-31.61	20230217	1830	15.85	20231024	2.00	N	050760	500	81 억	149203	N	N	N	N
44	20231123	140533	57	100.00	KOSDAQ	화학	N	N	N	N	N	2160	-90	5	-4.00	5407831025	2308812	716.15	2225	2465	2145	2925	1575	2250	2342.34	0.91	-5667	2320	2285	2230	2195	2140	2257	2167	82	675	500	1530	5	1	16334678	353	-12.49	0.52	12	14.13	-173.00	4179.00	3100	20230217	-30.32	1830	20231024	18.03	3100	-30.32	20230217	1830	18.03	20231024	3100	-30.32	20230217	1830	18.03	20231024	2.00	N	050760	500	81 억	149203	N	N	N	N
45	20231123	130534	57	100.00	KOSDAQ	화학	N	N	N	N	N	2220	-30	5	-1.33	5052875500	2147012	665.96	2225	2465	2215	2925	1575	2250	2353.54	0.91	-9950	2320	2285	2230	2195	2140	2257	2167	82	675	500	1530	5	1	16334678	363	-12.83	0.53	12	13.14	-173.00	4179.00	3100	20230217	-28.39	1830	20231024	21.31	3100	-28.39	20230217	1830	21.31	20231024	3100	-28.39	20230217	1830	21.31	20231024	2.00	N	050760	500	81 억	149203	N	N	N	N
46	20231123	120529	57	100.00	KOSDAQ	화학	N	N	N	N	N	2310	60	2	2.67	922507420	403226	125.07	2225	2340	2215	2925	1575	2250	2288.01	0.91	-16129	2320	2285	2230	2195	2140	2257	2167	82	675	500	1530	5	1	16334678	377	-13.35	0.55	12	2.47	-173.00	4179.00	3100	20230217	-25.48	1830	20231024	26.23	3100	-25.48	20230217	1830	26.23	20231024	3100	-25.48	20230217	1830	26.23	20231024	2.00	N	050760	500	81 억	149203	N	N	N	N
47	20231123	110539	57	100.00	KOSDAQ	화학	N	N	N	N	N	2285	35	2	1.56	397697595	175994	54.59	2225	2300	2215	2925	1575	2250	2259.84	0.91	-4013	2320	2285	2230	2195	2140	2257	2167	82	675	500	1530	5	1	16334678	373	-13.21	0.55	12	1.08	-173.00	4179.00	3100	20230217	-26.29	1830	20231024	24.86	3100	-26.29	20230217	1830	24.86	20231024	3100	-26.29	20230217	1830	24.86	20231024	2.00	N	050760	500	81 억	149203	N	N	N	N
48	20231123	100531	57	100.00	KOSDAQ	화학	N	N	N	N	N	2260	10	2	0.44	220711225	98190	30.46	2225	2275	2215	2925	1575	2250	2247.75	0.91	-4015	2320	2285	2230	2195	2140	2257	2167	82	675	500	1530	5	1	16334678	369	-13.06	0.54	12	0.60	-173.00	4179.00	3100	20230217	-27.10	1830	20231024	23.50	3100	-27.10	20230217	1830	23.50	20231024	3100	-27.10	20230217	1830	23.50	20231024	2.00	N	050760	500	81 억	149203	N	N	N	N
49	20231123	090525	57	100.00	KOSDAQ	화학	N	N	N	N	N	2230	-20	5	-0.89	48805520	21915	6.80	2225	2240	2215	2925	1575	2250	2224.71	0.91	306	2320	2285	2230	2195	2140	2257	2167	82	675	500	1530	5	1	16334678	364	-12.89	0.53	12	0.13	-173.00	4179.00	3100	20230217	-28.06	1830	20231024	21.86	3100	-28.06	20230217	1830	21.86	20231024	3100	-28.06	20230217	1830	21.86	20231024	2.00	N	050760	500	81 억	149203	N	N	N	N
50	20231122	160511	57	100.00	KOSDAQ	화학	N	N	N	N	N	2250	-5	5	-0.22	675949035	305422	67.61	2255	2265	2175	2930	1580	2255	2212.59	0.85	10896	2378	2316	2268	2206	2158	2292	2182	82	675	500	1530	5	1	16334678	368	-13.01	0.54	12	1.87	-173.00	4179.00	3100	20230217	-27.42	1830	20231024	22.95	3100	-27.42	20230217	1830	22.95	20231024	3100	-27.42	20230217	1830	22.95	20231024	1.72	N	050760	500	81 억	138128	N	N	N	N
51	20231122	150520	57	100.00	KOSDAQ	화학	N	N	N	N	N	2245	-10	5	-0.44	578370220	261793	57.96	2255	2265	2175	2930	1580	2255	2209.17	0.85	10566	2378	2316	2268	2206	2158	2292	2182	82	675	500	1530	5	1	16334678	367	-12.98	0.54	12	1.60	-173.00	4179.00	3100	20230217	-27.58	1830	20231024	22.68	3100	-27.58	20230217	1830	22.68	20231024	3100	-27.58	20230217	1830	22.68	20231024	1.72	N	050760	500	81 억	138128	N	N	N	N
52	20231122	140512	57	100.00	KOSDAQ	화학	N	N	N	N	N	2210	-45	5	-2.00	517701130	234431	51.90	2255	2265	2175	2930	1580	2255	2208.22	0.85	11578	2378	2316	2268	2206	2158	2292	2182	82	675	500	1530	5	1	16334678	361	-12.77	0.53	12	1.44	-173.00	4179.00	3100	20230217	-28.71	1830	20231024	20.77	3100	-28.71	20230217	1830	20.77	20231024	3100	-28.71	20230217	1830	20.77	20231024	1.72	N	050760	500	81 억	138128	N	N	N	N
53	20231122	130531	57	100.00	KOSDAQ	화학	N	N	N	N	N	2220	-35	5	-1.55	479538580	217203	48.08	2255	2265	2175	2930	1580	2255	2207.67	0.85	11446	2378	2316	2268	2206	2158	2292	2182	82	675	500	1530	5	1	16334678	363	-12.83	0.53	12	1.33	-173.00	4179.00	3100	20230217	-28.39	1830	20231024	21.31	3100	-28.39	20230217	1830	21.31	20231024	3100	-28.39	20230217	1830	21.31	20231024	1.72	N	050760	500	81 억	138128	N	N	N	N
54	20231122	120533	57	100.00	KOSDAQ	화학	N	N	N	N	N	2225	-30	5	-1.33	429699760	194701	43.10	2255	2265	2175	2930	1580	2255	2206.84	0.85	10838	2378	2316	2268	2206	2158	2292	2182	82	675	500	1530	5	1	16334678	363	-12.86	0.53	12	1.19	-173.00	4179.00	3100	20230217	-28.23	1830	20231024	21.58	3100	-28.23	20230217	1830	21.58	20231024	3100	-28.23	20230217	1830	21.58	20231024	1.72	N	050760	500	81 억	138128	N	N	N	N
55	20231122	110555	57	100.00	KOSDAQ	화학	N	N	N	N	N	2225	-30	5	-1.33	390457455	177090	39.20	2255	2265	2175	2930	1580	2255	2204.70	0.85	10668	2378	2316	2268	2206	2158	2292	2182	82	675	500	1530	5	1	16334678	363	-12.86	0.53	12	1.08	-173.00	4179.00	3100	20230217	-28.23	1830	20231024	21.58	3100	-28.23	20230217	1830	21.58	20231024	3100	-28.23	20230217	1830	21.58	20231024	1.72	N	050760	500	81 억	138128	N	N	N	N
56	20231122	100541	57	100.00	KOSDAQ	화학	N	N	N	N	N	2200	-55	5	-2.44	349978755	158802	35.16	2255	2265	2175	2930	1580	2255	2203.70	0.85	9751	2378	2316	2268	2206	2158	2292	2182	82	675	500	1530	5	1	16334678	359	-12.72	0.53	12	0.97	-173.00	4179.00	3100	20230217	-29.03	1830	20231024	20.22	3100	-29.03	20230217	1830	20.22	20231024	3100	-29.03	20230217	1830	20.22	20231024	1.72	N	050760	500	81 억	138128	N	N	N	N
57	20231122	090513	57	100.00	KOSDAQ	화학	N	N	N	N	N	2185	-70	5	-3.10	89977935	40437	8.95	2255	2265	2180	2930	1580	2255	2224.74	0.85	629	2378	2316	2268	2206	2158	2292	2182	82	675	500	1530	5	1	16334678	357	-12.63	0.52	12	0.25	-173.00	4179.00	3100	20230217	-29.52	1830	20231024	19.40	3100	-29.52	20230217	1830	19.40	20231024	3100	-29.52	20230217	1830	19.40	20231024	1.72	N	050760	500	81 억	138128	N	N	N	N
58	20231121	160516	57	100.00	KOSDAQ	화학	N	N	N	N	N	2255	-110	5	-4.65	1009565505	445497	26.62	2305	2330	2220	3070	1660	2365	2266.14	0.84	854	2558	2461	2353	2256	2148	2407	2202	82	705	500	1600	5	1	16334678	368	-13.03	0.54	12	2.73	-173.00	4179.00	3100	20230217	-27.26	1830	20231024	23.22	3100	-27.26	20230217	1830	23.22	20231024	3100	-27.26	20230217	1830	23.22	20231024	2.34	N	050760	500	81 억	137273	N	N	N	N
59	20231121	150517	57	100.00	KOSDAQ	화학	N	N	N	N	N	2255	-110	5	-4.65	802848255	353361	21.12	2305	2330	2240	3070	1660	2365	2271.97	0.84	-470	2558	2461	2353	2256	2148	2407	2202	82	705	500	1600	5	1	16334678	368	-13.03	0.54	12	2.16	-173.00	4179.00	3100	20230217	-27.26	1830	20231024	23.22	3100	-27.26	20230217	1830	23.22	20231024	3100	-27.26	20230217	1830	23.22	20231024	2.34	N	050760	500	81 억	137273	N	N	N	N
60	20231121	140511	57	100.00	KOSDAQ	화학	N	N	N	N	N	2275	-90	5	-3.81	693637030	305084	18.23	2305	2330	2240	3070	1660	2365	2273.52	0.84	-459	2558	2461	2353	2256	2148	2407	2202	82	705	500	1600	5	1	16334678	372	-13.15	0.54	12	1.87	-173.00	4179.00	3100	20230217	-26.61	1830	20231024	24.32	3100	-26.61	20230217	1830	24.32	20231024	3100	-26.61	20230217	1830	24.32	20231024	2.34	N	050760	500	81 억	137273	N	N	N	N
61	20231121	130509	57	100.00	KOSDAQ	화학	N	N	N	N	N	2270	-95	5	-4.02	632360250	278118	16.62	2305	2330	2240	3070	1660	2365	2273.63	0.84	-231	2558	2461	2353	2256	2148	2407	2202	82	705	500	1600	5	1	16334678	371	-13.12	0.54	12	1.70	-173.00	4179.00	3100	20230217	-26.77	1830	20231024	24.04	3100	-26.77	20230217	1830	24.04	20231024	3100	-26.77	20230217	1830	24.04	20231024	2.34	N	050760	500	81 억	137273	N	N	N	N
62	20231121	120508	57	100.00	KOSDAQ	화학	N	N	N	N	N	2260	-105	5	-4.44	599325110	263539	15.75	2305	2330	2240	3070	1660	2365	2274.06	0.84	-407	2558	2461	2353	2256	2148	2407	2202	82	705	500	1600	5	1	16334678	369	-13.06	0.54	12	1.61	-173.00	4179.00	3100	20230217	-27.10	1830	20231024	23.50	3100	-27.10	20230217	1830	23.50	20231024	3100	-27.10	20230217	1830	23.50	20231024	2.34	N	050760	500	81 억	137273	N	N	N	N
63	20231121	110508	57	100.00	KOSDAQ	화학	N	N	N	N	N	2265	-100	5	-4.23	520822075	228918	13.68	2305	2330	2240	3070	1660	2365	2275.05	0.84	-1159	2558	2461	2353	2256	2148	2407	2202	82	705	500	1600	5	1	16334678	370	-13.09	0.54	12	1.40	-173.00	4179.00	3100	20230217	-26.94	1830	20231024	23.77	3100	-26.94	20230217	1830	23.77	20231024	3100	-26.94	20230217	1830	23.77	20231024	2.34	N	050760	500	81 억	137273	N	N	N	N
64	20231121	100456	57	100.00	KOSDAQ	화학	N	N	N	N	N	2250	-115	5	-4.86	420687730	184554	11.03	2305	2330	2240	3070	1660	2365	2279.37	0.84	-3100	2558	2461	2353	2256	2148	2407	2202	82	705	500	1600	5	1	16334678	368	-13.01	0.54	12	1.13	-173.00	4179.00	3100	20230217	-27.42	1830	20231024	22.95	3100	-27.42	20230217	1830	22.95	20231024	3100	-27.42	20230217	1830	22.95	20231024	2.34	N	050760	500	81 억	137273	N	N	N	N
65	20231121	090502	57	100.00	KOSDAQ	화학	N	N	N	N	N	2300	-65	5	-2.75	86969575	37688	2.25	2305	2330	2300	3070	1660	2365	2307.26	0.84	-1570	2558	2461	2353	2256	2148	2407	2202	82	705	500	1600	5	1	16334678	376	-13.29	0.55	12	0.23	-173.00	4179.00	3100	20230217	-25.81	1830	20231024	25.68	3100	-25.81	20230217	1830	25.68	20231024	3100	-25.81	20230217	1830	25.68	20231024	2.34	N	050760	500	81 억	137273	N	N	N	N
66	20231120	160506	57	100.00	KOSDAQ	화학	N	N	N	N	N	2365	-110	5	-4.44	3830910735	1644996	28.19	2450	2450	2245	3215	1735	2475	2328.63	0.84	582	2803	2639	2311	2147	1819	2721	2229	82	740	500	1680	5	1	16334678	386	-13.67	0.57	12	10.07	-173.00	4179.00	3100	20230217	-23.71	1830	20231024	29.23	3100	-23.71	20230217	1830	29.23	20231024	3100	-23.71	20230217	1830	29.23	20231024	2.38	N	050760	500	81 억	137096	N	N	N	N
67	20231120	150509	57	100.00	KOSDAQ	화학	N	N	N	N	N	2310	-165	5	-6.67	3469254130	1490698	25.54	2450	2450	2245	3215	1735	2475	2327.27	0.84	1091	2803	2639	2311	2147	1819	2721	2229	82	740	500	1680	5	1	16334678	377	-13.35	0.55	12	9.13	-173.00	4179.00	3100	20230217	-25.48	1830	20231024	26.23	3100	-25.48	20230217	1830	26.23	20231024	3100	-25.48	20230217	1830	26.23	20231024	2.38	N	050760	500	81 억	137096	N	N	N	N
68	20231120	140508	57	100.00	KOSDAQ	화학	N	N	N	N	N	2290	-185	5	-7.47	3221313130	1382291	23.69	2450	2450	2245	3215	1735	2475	2330.42	0.84	2513	2803	2639	2311	2147	1819	2721	2229	82	740	500	1680	5	1	16334678	374	-13.24	0.55	12	8.46	-173.00	4179.00	3100	20230217	-26.13	1830	20231024	25.14	3100	-26.13	20230217	1830	25.14	20231024	3100	-26.13	20230217	1830	25.14	20231024	2.38	N	050760	500	81 억	137096	N	N	N	N
69	20231120	130505	57	100.00	KOSDAQ	화학	N	N	N	N	N	2290	-185	5	-7.47	3111813915	1334580	22.87	2450	2450	2245	3215	1735	2475	2331.68	0.84	4138	2803	2639	2311	2147	1819	2721	2229	82	740	500	1680	5	1	16334678	374	-13.24	0.55	12	8.17	-173.00	4179.00	3100	20230217	-26.13	1830	20231024	25.14	3100	-26.13	20230217	1830	25.14	20231024	3100	-26.13	20230217	1830	25.14	20231024	2.38	N	050760	500	81 억	137096	N	N	N	N
70	20231120	120506	57	100.00	KOSDAQ	화학	N	N	N	N	N	2305	-170	5	-6.87	2978310495	1276590	21.88	2450	2450	2245	3215	1735	2475	2333.02	0.84	3509	2803	2639	2311	2147	1819	2721	2229	82	740	500	1680	5	1	16334678	377	-13.32	0.55	12	7.82	-173.00	4179.00	3100	20230217	-25.65	1830	20231024	25.96	3100	-25.65	20230217	1830	25.96	20231024	3100	-25.65	20230217	1830	25.96	20231024	2.38	N	050760	500	81 억	137096	N	N	N	N
71	20231120	110505	57	100.00	KOSDAQ	화학	N	N	N	N	N	2305	-170	5	-6.87	2641836305	1130087	19.37	2450	2450	2245	3215	1735	2475	2337.73	0.84	2436	2803	2639	2311	2147	1819	2721	2229	82	740	500	1680	5	1	16334678	377	-13.32	0.55	12	6.92	-173.00	4179.00	3100	20230217	-25.65	1830	20231024	25.96	3100	-25.65	20230217	1830	25.96	20231024	3100	-25.65	20230217	1830	25.96	20231024	2.38	N	050760	500	81 억	137096	N	N	N	N
72	20231120	100503	57	100.00	KOSDAQ	화학	N	N	N	N	N	2305	-170	5	-6.87	2409866940	1029871	17.65	2450	2450	2245	3215	1735	2475	2339.97	0.84	4035	2803	2639	2311	2147	1819	2721	2229	82	740	500	1680	5	1	16334678	377	-13.32	0.55	12	6.30	-173.00	4179.00	3100	20230217	-25.65	1830	20231024	25.96	3100	-25.65	20230217	1830	25.96	20231024	3100	-25.65	20230217	1830	25.96	20231024	2.38	N	050760	500	81 억	137096	N	N	N	N
73	20231120	090508	57	100.00	KOSDAQ	화학	N	N	N	N	N	2330	-145	5	-5.86	918330235	383330	6.57	2450	2450	2310	3215	1735	2475	2395.66	0.84	1444	2803	2639	2311	2147	1819	2721	2229	82	740	500	1680	5	1	16334678	381	-13.47	0.56	12	2.35	-173.00	4179.00	3100	20230217	-24.84	1830	20231024	27.32	3100	-24.84	20230217	1830	27.32	20231024	3100	-24.84	20230217	1830	27.32	20231024	2.38	N	050760	500	81 억	137096	N	N	N	N
74	20231117	160517	57	100.00	KOSDAQ	화학	N	N	N	N	N	2475	569	1	29.85	13983709543	5835013	13151.10	1983	2475	1983	2475	1335	1906	2396.50	0.86	-2691	1927	1916	1898	1887	1869	1922	1893	82	569	500	1290	5	1	16334678	404	-14.31	0.59	12	35.72	-173.00	4179.00	3100	20230217	-20.16	1830	20231024	35.25	3100	-20.16	20230217	1830	35.25	20231024	3100	-20.16	20230217	1830	35.25	20231024	2.38	N	050760	500	81 억	139785	N	N	N	N
75	20231117	150520	57	100.00	KOSDAQ	화학	N	N	N	N	N	2475	569	1	29.85	13967213668	5828348	13136.08	1983	2475	1983	2475	1335	1906	2396.43	0.86	-2691	1927	1916	1898	1887	1869	1922	1893	82	569	500	1290	5	1	16334678	404	-14.31	0.59	12	35.68	-173.00	4179.00	3100	20230217	-20.16	1830	20231024	35.25	3100	-20.16	20230217	1830	35.25	20231024	3100	-20.16	20230217	1830	35.25	20231024	2.38	N	050760	500	81 억	139785	N	N	N	N
76	20231117	140518	57	100.00	KOSDAQ	화학	N	N	N	N	N	2430	524	2	27.49	13203036273	5517457	12435.39	1983	2475	1983	2475	1335	1906	2392.96	0.86	-2249	1927	1916	1898	1887	1869	1922	1893	82	569	500	1290	5	1	16334678	397	-14.05	0.58	12	33.78	-173.00	4179.00	3100	20230217	-21.61	1830	20231024	32.79	3100	-21.61	20230217	1830	32.79	20231024	3100	-21.61	20230217	1830	32.79	20231024	2.38	N	050760	500	81 억	139785	N	N	N	N
77	20231117	130517	57	100.00	KOSDAQ	화학	N	N	N	N	N	2455	549	2	28.80	12098790903	5067452	11421.15	1983	2475	1983	2475	1335	1906	2387.55	0.86	-2033	1927	1916	1898	1887	1869	1922	1893	82	569	500	1290	5	1	16334678	401	-14.19	0.59	12	31.02	-173.00	4179.00	3100	20230217	-20.81	1830	20231024	34.15	3100	-20.81	20230217	1830	34.15	20231024	3100	-20.81	20230217	1830	34.15	20231024	2.38	N	050760	500	81 억	139785	N	N	N	N
78	20231117	120517	57	100.00	KOSDAQ	화학	N	N	N	N	N	2435	529	2	27.75	11015502648	4626112	10426.45	1983	2475	1983	2475	1335	1906	2381.16	0.86	-1482	1927	1916	1898	1887	1869	1922	1893	82	569	500	1290	5	1	16334678	398	-14.08	0.58	12	28.32	-173.00	4179.00	3100	20230217	-21.45	1830	20231024	33.06	3100	-21.45	20230217	1830	33.06	20231024	3100	-21.45	20230217	1830	33.06	20231024	2.38	N	050760	500	81 억	139785	N	N	N	N
79	20231117	110519	57	100.00	KOSDAQ	화학	N	N	N	N	N	2465	559	2	29.33	9720899788	4098190	9236.61	1983	2475	1983	2475	1335	1906	2372.00	0.86	-1447	1927	1916	1898	1887	1869	1922	1893	82	569	500	1290	5	1	16334678	403	-14.25	0.59	12	25.09	-173.00	4179.00	3100	20230217	-20.48	1830	20231024	34.70	3100	-20.48	20230217	1830	34.70	20231024	3100	-20.48	20230217	1830	34.70	20231024	2.38	N	050760	500	81 억	139785	N	N	N	N
80	20231117	100517	57	100.00	KOSDAQ	화학	N	N	N	N	N	2395	489	2	25.66	8112729803	3440858	7755.09	1983	2475	1983	2475	1335	1906	2357.76	0.86	-1223	1927	1916	1898	1887	1869	1922	1893	82	569	500	1290	5	1	16334678	391	-13.84	0.57	12	21.06	-173.00	4179.00	3100	20230217	-22.74	1830	20231024	30.87	3100	-22.74	20230217	1830	30.87	20231024	3100	-22.74	20230217	1830	30.87	20231024	2.38	N	050760	500	81 억	139785	N	N	N	N
81	20231117	090519	57	100.00	KOSDAQ	화학	N	N	N	N	N	2150	244	2	12.80	571321428	269077	606.45	1983	2180	1983	2475	1335	1906	2123.26	0.86	-913	1927	1916	1898	1887	1869	1922	1893	82	569	500	1290	5	1	16334678	351	-12.43	0.51	12	1.65	-173.00	4179.00	3100	20230217	-30.65	1830	20231024	17.49	3100	-30.65	20230217	1830	17.49	20231024	3100	-30.65	20230217	1830	17.49	20231024	2.38	N	050760	500	81 억	139785	N	N	N	N
82	20231116	160515	57	100.00	KOSDAQ	화학	N	N	N	N	N	1909	11	2	0.58	41050990	21715	231.11	1898	1909	1880	2465	1329	1898	1890.44	0.87	-2303	1929	1913	1892	1876	1855	1921	1884	82	567	500	1290	1	1	16334678	312	-11.03	0.46	12	0.13	-173.00	4179.00	3100	20230217	-38.42	1830	20231024	4.32	3100	-38.42	20230217	1830	4.32	20231024	3100	-38.42	20230217	1830	4.32	20231024	2.39	N	050760	500	81 억	142088	N	N	N	N
83	20231116	150515	57	100.00	KOSDAQ	화학	N	N	N	N	N	1891	-7	5	-0.37	30936437	16389	174.43	1898	1898	1880	2465	1329	1898	1887.63	0.87	-2202	1929	1913	1892	1876	1855	1921	1884	82	567	500	1290	1	1	16334678	309	-10.93	0.45	12	0.10	-173.00	4179.00	3100	20230217	-39.00	1830	20231024	3.33	3100	-39.00	20230217	1830	3.33	20231024	3100	-39.00	20230217	1830	3.33	20231024	2.39	N	050760	500	81 억	142088	N	N	N	N
84	20231116	140501	57	100.00	KOSDAQ	화학	N	N	N	N	N	1891	-7	5	-0.37	28229751	14959	159.21	1898	1898	1880	2465	1329	1898	1887.14	0.87	-1417	1929	1913	1892	1876	1855	1921	1884	82	567	500	1290	1	1	16334678	309	-10.93	0.45	12	0.09	-173.00	4179.00	3100	20230217	-39.00	1830	20231024	3.33	3100	-39.00	20230217	1830	3.33	20231024	3100	-39.00	20230217	1830	3.33	20231024	2.39	N	050760	500	81 억	142088	N	N	N	N
85	20231116	130515	57	100.00	KOSDAQ	화학	N	N	N	N	N	1891	-7	5	-0.37	27117519	14369	152.93	1898	1898	1880	2465	1329	1898	1887.22	0.87	-1171	1929	1913	1892	1876	1855	1921	1884	82	567	500	1290	1	1	16334678	309	-10.93	0.45	12	0.09	-173.00	4179.00	3100	20230217	-39.00	1830	20231024	3.33	3100	-39.00	20230217	1830	3.33	20231024	3100	-39.00	20230217	1830	3.33	20231024	2.39	N	050760	500	81 억	142088	N	N	N	N
86	20231116	120517	57	100.00	KOSDAQ	화학	N	N	N	N	N	1893	-5	5	-0.26	24382896	12917	137.47	1898	1898	1880	2465	1329	1898	1887.66	0.87	-897	1929	1913	1892	1876	1855	1921	1884	82	567	500	1290	1	1	16334678	309	-10.94	0.45	12	0.08	-173.00	4179.00	3100	20230217	-38.94	1830	20231024	3.44	3100	-38.94	20230217	1830	3.44	20231024	3100	-38.94	20230217	1830	3.44	20231024	2.39	N	050760	500	81 억	142088	N	N	N	N
87	20231116	110513	57	100.00	KOSDAQ	화학	N	N	N	N	N	1883	-15	5	-0.79	14398477	7612	81.01	1898	1898	1882	2465	1329	1898	1891.55	0.87	-537	1929	1913	1892	1876	1855	1921	1884	82	567	500	1290	1	1	16334678	308	-10.88	0.45	12	0.05	-173.00	4179.00	3100	20230217	-39.26	1830	20231024	2.90	3100	-39.26	20230217	1830	2.90	20231024	3100	-39.26	20230217	1830	2.90	20231024	2.39	N	050760	500	81 억	142088	N	N	N	N
88	20231116	100514	57	100.00	KOSDAQ	화학	N	N	N	N	N	1893	-5	5	-0.26	4726667	2491	26.51	1898	1898	1893	2465	1329	1898	1897.50	0.87	-275	1929	1913	1892	1876	1855	1921	1884	82	567	500	1290	1	1	16334678	309	-10.94	0.45	12	0.02	-173.00	4179.00	3100	20230217	-38.94	1830	20231024	3.44	3100	-38.94	20230217	1830	3.44	20231024	3100	-38.94	20230217	1830	3.44	20231024	2.39	N	050760	500	81 억	142088	N	N	N	N
89	20231116	090513	57	100.00	KOSDAQ	화학	N	N	N	N	N	1898	0	3	0.00	0	0	0.00	0	0	0	2465	1329	1898	0.00	0.87	0	1929	1913	1892	1876	1855	1921	1884	82	567	500	1290	1	1	16334678	310	-10.97	0.45	12	0.00	-173.00	4179.00	3100	20230217	-38.77	1830	20231024	3.72	3100	-38.77	20230217	1830	3.72	20231024	3100	-38.77	20230217	1830	3.72	20231024	2.39	N	050760	500	81 억	142088	N	N	N	N
90	20231115	160443	57	100.00	KOSDAQ	화학	N	N	N	N	N	1898	21	2	1.12	17689063	9393	44.39	1877	1908	1871	2440	1314	1877	1883.22	0.88	-2454	1924	1900	1880	1856	1836	1912	1868	82	563	500	1270	1	1	16334678	310	-10.97	0.45	12	0.06	-173.00	4179.00	3100	20230217	-38.77	1830	20231024	3.72	3100	-38.77	20230217	1830	3.72	20231024	3100	-38.77	20230217	1830	3.72	20231024	2.46	N	050760	500	81 억	144542	N	N	N	N
91	20231115	150521	57	100.00	KOSDAQ	화학	N	N	N	N	N	1883	6	2	0.32	14279215	7591	35.87	1877	1908	1871	2440	1314	1877	1881.07	0.88	-2125	1924	1900	1880	1856	1836	1912	1868	82	563	500	1270	1	1	16334678	308	-10.88	0.45	12	0.05	-173.00	4179.00	3100	20230217	-39.26	1830	20231024	2.90	3100	-39.26	20230217	1830	2.90	20231024	3100	-39.26	20230217	1830	2.90	20231024	2.46	N	050760	500	81 억	144542	N	N	N	N
92	20231115	140519	57	100.00	KOSDAQ	화학	N	N	N	N	N	1884	7	2	0.37	13662026	7263	34.32	1877	1908	1871	2440	1314	1877	1881.04	0.88	-1931	1924	1900	1880	1856	1836	1912	1868	82	563	500	1270	1	1	16334678	308	-10.89	0.45	12	0.04	-173.00	4179.00	3100	20230217	-39.23	1830	20231024	2.95	3100	-39.23	20230217	1830	2.95	20231024	3100	-39.23	20230217	1830	2.95	20231024	2.46	N	050760	500	81 억	144542	N	N	N	N
93	20231115	130522	57	100.00	KOSDAQ	화학	N	N	N	N	N	1878	1	2	0.05	10686090	5682	26.85	1877	1908	1871	2440	1314	1877	1880.69	0.88	-1351	1924	1900	1880	1856	1836	1912	1868	82	563	500	1270	1	1	16334678	307	-10.86	0.45	12	0.03	-173.00	4179.00	3100	20230217	-39.42	1830	20231024	2.62	3100	-39.42	20230217	1830	2.62	20231024	3100	-39.42	20230217	1830	2.62	20231024	2.46	N	050760	500	81 억	144542	N	N	N	N
94	20231115	120523	57	100.00	KOSDAQ	화학	N	N	N	N	N	1878	1	2	0.05	9506859	5055	23.89	1877	1908	1871	2440	1314	1877	1880.68	0.88	-1057	1924	1900	1880	1856	1836	1912	1868	82	563	500	1270	1	1	16334678	307	-10.86	0.45	12	0.03	-173.00	4179.00	3100	20230217	-39.42	1830	20231024	2.62	3100	-39.42	20230217	1830	2.62	20231024	3100	-39.42	20230217	1830	2.62	20231024	2.46	N	050760	500	81 억	144542	N	N	N	N
95	20231115	110527	57	100.00	KOSDAQ	화학	N	N	N	N	N	1883	6	2	0.32	8738507	4646	21.96	1877	1908	1871	2440	1314	1877	1880.87	0.88	-690	1924	1900	1880	1856	1836	1912	1868	82	563	500	1270	1	1	16334678	308	-10.88	0.45	12	0.03	-173.00	4179.00	3100	20230217	-39.26	1830	20231024	2.90	3100	-39.26	20230217	1830	2.90	20231024	3100	-39.26	20230217	1830	2.90	20231024	2.46	N	050760	500	81 억	144542	N	N	N	N
96	20231115	100524	57	100.00	KOSDAQ	화학	N	N	N	N	N	1900	23	2	1.23	7910856	4205	19.87	1877	1908	1871	2440	1314	1877	1881.30	0.88	-681	1924	1900	1880	1856	1836	1912	1868	82	563	500	1270	1	1	16334678	310	-10.98	0.45	12	0.03	-173.00	4179.00	3100	20230217	-38.71	1830	20231024	3.83	3100	-38.71	20230217	1830	3.83	20231024	3100	-38.71	20230217	1830	3.83	20231024	2.46	N	050760	500	81 억	144542	N	N	N	N
97	20231115	090518	57	100.00	KOSDAQ	화학	N	N	N	N	N	1877	0	3	0.00	3540022	1886	8.91	1877	1877	1877	2440	1314	1877	1877.00	0.88	0	1924	1900	1880	1856	1836	1912	1868	82	563	500	1270	1	1	16334678	307	-10.85	0.45	12	0.01	-173.00	4179.00	3100	20230217	-39.45	1830	20231024	2.57	3100	-39.45	20230217	1830	2.57	20231024	3100	-39.45	20230217	1830	2.57	20231024	2.46	N	050760	500	81 억	144542	N	N	N	N
98	20231114	160513	57	100.00	KOSDAQ	화학	N	N	N	N	N	1877	-28	5	-1.47	37660681	20134	113.33	1863	1904	1860	2475	1334	1905	1870.34	0.90	-2565	1971	1938	1907	1874	1843	1922	1858	82	570	500	1290	1	1	16334678	307	-10.85	0.45	12	0.12	-173.00	4179.00	3100	20230217	-39.45	1830	20231024	2.57	3100	-39.45	20230217	1830	2.57	20231024	3100	-39.45	20230217	1830	2.57	20231024	2.50	N	050760	500	81 억	147107	N	N	N	N
99	20231114	150513	57	100.00	KOSDAQ	화학	N	N	N	N	N	1871	-34	5	-1.78	35240836	18844	106.07	1863	1904	1860	2475	1334	1905	1870.14	0.90	-2565	1971	1938	1907	1874	1843	1922	1858	82	570	500	1290	1	1	16334678	306	-10.82	0.45	12	0.12	-173.00	4179.00	3100	20230217	-39.65	1830	20231024	2.24	3100	-39.65	20230217	1830	2.24	20231024	3100	-39.65	20230217	1830	2.24	20231024	2.50	N	050760	500	81 억	147107	N	N	N	N
100	20231114	140513	57	100.00	KOSDAQ	화학	N	N	N	N	N	1874	-31	5	-1.63	28956023	15472	87.09	1863	1904	1862	2475	1334	1905	1871.51	0.90	-1791	1971	1938	1907	1874	1843	1922	1858	82	570	500	1290	1	1	16334678	306	-10.83	0.45	12	0.09	-173.00	4179.00	3100	20230217	-39.55	1830	20231024	2.40	3100	-39.55	20230217	1830	2.40	20231024	3100	-39.55	20230217	1830	2.40	20231024	2.50	N	050760	500	81 억	147107	N	N	N	N
101	20231114	130515	57	100.00	KOSDAQ	화학	N	N	N	N	N	1879	-26	5	-1.36	27704412	14801	83.31	1863	1904	1862	2475	1334	1905	1871.79	0.90	-1730	1971	1938	1907	1874	1843	1922	1858	82	570	500	1290	1	1	16334678	307	-10.86	0.45	12	0.09	-173.00	4179.00	3100	20230217	-39.39	1830	20231024	2.68	3100	-39.39	20230217	1830	2.68	20231024	3100	-39.39	20230217	1830	2.68	20231024	2.50	N	050760	500	81 억	147107	N	N	N	N
102	20231114	120515	57	100.00	KOSDAQ	화학	N	N	N	N	N	1872	-33	5	-1.73	25705371	13733	77.30	1863	1904	1862	2475	1334	1905	1871.80	0.90	-1592	1971	1938	1907	1874	1843	1922	1858	82	570	500	1290	1	1	16334678	306	-10.82	0.45	12	0.08	-173.00	4179.00	3100	20230217	-39.61	1830	20231024	2.30	3100	-39.61	20230217	1830	2.30	20231024	3100	-39.61	20230217	1830	2.30	20231024	2.50	N	050760	500	81 억	147107	N	N	N	N
103	20231114	110521	57	100.00	KOSDAQ	화학	N	N	N	N	N	1880	-25	5	-1.31	13873294	7394	41.62	1863	1904	1863	2475	1334	1905	1876.29	0.90	-762	1971	1938	1907	1874	1843	1922	1858	82	570	500	1290	1	1	16334678	307	-10.87	0.45	12	0.05	-173.00	4179.00	3100	20230217	-39.35	1830	20231024	2.73	3100	-39.35	20230217	1830	2.73	20231024	3100	-39.35	20230217	1830	2.73	20231024	2.50	N	050760	500	81 억	147107	N	N	N	N
104	20231114	100516	57	100.00	KOSDAQ	화학	N	N	N	N	N	1891	-14	5	-0.73	10457926	5578	31.40	1863	1904	1863	2475	1334	1905	1874.85	0.90	-491	1971	1938	1907	1874	1843	1922	1858	82	570	500	1290	1	1	16334678	309	-10.93	0.45	12	0.03	-173.00	4179.00	3100	20230217	-39.00	1830	20231024	3.33	3100	-39.00	20230217	1830	3.33	20231024	3100	-39.00	20230217	1830	3.33	20231024	2.50	N	050760	500	81 억	147107	N	N	N	N
105	20231114	090510	57	100.00	KOSDAQ	화학	N	N	N	N	N	1880	-25	5	-1.31	4151495	2228	12.54	1863	1880	1863	2475	1334	1905	1863.33	0.90	500	1971	1938	1907	1874	1843	1922	1858	82	570	500	1290	1	1	16334678	307	-10.87	0.45	12	0.01	-173.00	4179.00	3100	20230217	-39.35	1830	20231024	2.73	3100	-39.35	20230217	1830	2.73	20231024	3100	-39.35	20230217	1830	2.73	20231024	2.50	N	050760	500	81 억	147107	N	N	N	N
106	20231113	160507	57	100.00	KOSDAQ	화학	N	N	N	N	N	1905	-24	5	-1.24	33824956	17748	121.68	1932	1940	1876	2505	1351	1929	1905.72	0.92	-2372	1955	1941	1926	1912	1897	1943	1914	82	576	500	1310	1	1	16334678	311	-11.01	0.46	12	0.11	-173.00	4179.00	3100	20230217	-38.55	1830	20231024	4.10	3100	-38.55	20230217	1830	4.10	20231024	3100	-38.55	20230217	1830	4.10	20231024	2.48	N	050760	500	81 억	149479	N	N	N	N
107	20231113	150507	57	100.00	KOSDAQ	화학	N	N	N	N	N	1882	-47	5	-2.44	31345986	16444	112.74	1932	1940	1876	2505	1351	1929	1906.09	0.92	-2249	1955	1941	1926	1912	1897	1943	1914	82	576	500	1310	1	1	16334678	307	-10.88	0.45	12	0.10	-173.00	4179.00	3100	20230217	-39.29	1830	20231024	2.84	3100	-39.29	20230217	1830	2.84	20231024	3100	-39.29	20230217	1830	2.84	20231024	2.48	N	050760	500	81 억	149479	N	N	N	N
108	20231113	140505	57	100.00	KOSDAQ	화학	N	N	N	N	N	1889	-40	5	-2.07	21702339	11317	77.59	1932	1940	1886	2505	1351	1929	1917.58	0.92	-1452	1955	1941	1926	1912	1897	1943	1914	82	576	500	1310	1	1	16334678	309	-10.92	0.45	12	0.07	-173.00	4179.00	3100	20230217	-39.06	1830	20231024	3.22	3100	-39.06	20230217	1830	3.22	20231024	3100	-39.06	20230217	1830	3.22	20231024	2.48	N	050760	500	81 억	149479	N	N	N	N
109	20231113	130504	57	100.00	KOSDAQ	화학	N	N	N	N	N	1913	-16	5	-0.83	18969405	9872	67.68	1932	1940	1894	2505	1351	1929	1921.46	0.92	-1064	1955	1941	1926	1912	1897	1943	1914	82	576	500	1310	1	1	16334678	312	-11.06	0.46	12	0.06	-173.00	4179.00	3100	20230217	-38.29	1830	20231024	4.54	3100	-38.29	20230217	1830	4.54	20231024	3100	-38.29	20230217	1830	4.54	20231024	2.48	N	050760	500	81 억	149479	N	N	N	N
110	20231113	120505	57	100.00	KOSDAQ	화학	N	N	N	N	N	1902	-27	5	-1.40	16311084	8471	58.08	1932	1940	1902	2505	1351	1929	1925.48	0.92	-1037	1955	1941	1926	1912	1897	1943	1914	82	576	500	1310	1	1	16334678	311	-10.99	0.46	12	0.05	-173.00	4179.00	3100	20230217	-38.65	1830	20231024	3.93	3100	-38.65	20230217	1830	3.93	20231024	3100	-38.65	20230217	1830	3.93	20231024	2.48	N	050760	500	81 억	149479	N	N	N	N
111	20231113	110503	57	100.00	KOSDAQ	화학	N	N	N	N	N	1908	-21	5	-1.09	15351273	7967	54.62	1932	1940	1908	2505	1351	1929	1926.83	0.92	-629	1955	1941	1926	1912	1897	1943	1914	82	576	500	1310	1	1	16334678	312	-11.03	0.46	12	0.05	-173.00	4179.00	3100	20230217	-38.45	1830	20231024	4.26	3100	-38.45	20230217	1830	4.26	20231024	3100	-38.45	20230217	1830	4.26	20231024	2.48	N	050760	500	81 억	149479	N	N	N	N
112	20231113	100502	57	100.00	KOSDAQ	화학	N	N	N	N	N	1912	-17	5	-0.88	13253216	6870	47.10	1932	1940	1912	2505	1351	1929	1929.15	0.92	-137	1955	1941	1926	1912	1897	1943	1914	82	576	500	1310	1	1	16334678	312	-11.05	0.46	12	0.04	-173.00	4179.00	3100	20230217	-38.32	1830	20231024	4.48	3100	-38.32	20230217	1830	4.48	20231024	3100	-38.32	20230217	1830	4.48	20231024	2.48	N	050760	500	81 억	149479	N	N	N	N
113	20231113	090506	57	100.00	KOSDAQ	화학	N	N	N	N	N	1932	3	2	0.16	10904155	5644	38.69	1932	1940	1932	2505	1351	1929	1932.04	0.92	0	1955	1941	1926	1912	1897	1943	1914	82	576	500	1310	1	1	16334678	316	-11.17	0.46	12	0.03	-173.00	4179.00	3100	20230217	-37.68	1830	20231024	5.57	3100	-37.68	20230217	1830	5.57	20231024	3100	-37.68	20230217	1830	5.57	20231024	2.48	N	050760	500	81 억	149479	N	N	N	N
114	20231110	160522	57	100.00	KOSDAQ	화학	N	N	N	N	N	1929	0	3	0.00	11934901	6216	27.99	1929	1940	1911	2505	1351	1929	1918.59	0.92	-1043	1957	1942	1925	1910	1893	1934	1902	82	576	500	1310	1	1	16334678	315	-11.15	0.46	12	0.04	-173.00	4179.00	3100	20230217	-37.77	1830	20231024	5.41	3100	-37.77	20230217	1830	5.41	20231024	3100	-37.77	20230217	1830	5.41	20231024	2.57	N	050760	500	81 억	150522	N	N	N	N
115	20231110	150513	57	100.00	KOSDAQ	화학	N	N	N	N	N	1916	-13	5	-0.67	9813427	5112	23.02	1929	1940	1911	2505	1351	1929	1917.96	0.92	-562	1957	1942	1925	1910	1893	1934	1902	82	576	500	1310	1	1	16334678	313	-11.08	0.46	12	0.03	-173.00	4179.00	3100	20230217	-38.19	1830	20231024	4.70	3100	-38.19	20230217	1830	4.70	20231024	3100	-38.19	20230217	1830	4.70	20231024	2.57	N	050760	500	81 억	150522	N	N	N	N
116	20231110	140509	57	100.00	KOSDAQ	화학	N	N	N	N	N	1920	-9	5	-0.47	7394710	3849	17.33	1929	1940	1911	2505	1351	1929	1919.16	0.92	-557	1957	1942	1925	1910	1893	1934	1902	82	576	500	1310	1	1	16334678	314	-11.10	0.46	12	0.02	-173.00	4179.00	3100	20230217	-38.06	1830	20231024	4.92	3100	-38.06	20230217	1830	4.92	20231024	3100	-38.06	20230217	1830	4.92	20231024	2.57	N	050760	500	81 억	150522	N	N	N	N
117	20231110	130509	57	100.00	KOSDAQ	화학	N	N	N	N	N	1916	-13	5	-0.67	5853772	3047	13.72	1929	1940	1911	2505	1351	1929	1918.37	0.92	-387	1957	1942	1925	1910	1893	1934	1902	82	576	500	1310	1	1	16334678	313	-11.08	0.46	12	0.02	-173.00	4179.00	3100	20230217	-38.19	1830	20231024	4.70	3100	-38.19	20230217	1830	4.70	20231024	3100	-38.19	20230217	1830	4.70	20231024	2.57	N	050760	500	81 억	150522	N	N	N	N
118	20231110	120510	57	100.00	KOSDAQ	화학	N	N	N	N	N	1924	-5	5	-0.26	4881874	2539	11.43	1929	1940	1911	2505	1351	1929	1919.88	0.92	-330	1957	1942	1925	1910	1893	1934	1902	82	576	500	1310	1	1	16334678	314	-11.12	0.46	12	0.02	-173.00	4179.00	3100	20230217	-37.94	1830	20231024	5.14	3100	-37.94	20230217	1830	5.14	20231024	3100	-37.94	20230217	1830	5.14	20231024	2.57	N	050760	500	81 억	150522	N	N	N	N
119	20231110	110506	57	100.00	KOSDAQ	화학	N	N	N	N	N	1925	-4	5	-0.21	3995931	2076	9.35	1929	1940	1911	2505	1351	1929	1922.20	0.92	-325	1957	1942	1925	1910	1893	1934	1902	82	576	500	1310	1	1	16334678	314	-11.13	0.46	12	0.01	-173.00	4179.00	3100	20230217	-37.90	1830	20231024	5.19	3100	-37.90	20230217	1830	5.19	20231024	3100	-37.90	20230217	1830	5.19	20231024	2.57	N	050760	500	81 억	150522	N	N	N	N
120	20231110	100509	57	100.00	KOSDAQ	화학	N	N	N	N	N	1933	4	2	0.21	3221767	1672	7.53	1929	1940	1911	2505	1351	1929	1924.96	0.92	-316	1957	1942	1925	1910	1893	1934	1902	82	576	500	1310	1	1	16334678	316	-11.17	0.46	12	0.01	-173.00	4179.00	3100	20230217	-37.65	1830	20231024	5.63	3100	-37.65	20230217	1830	5.63	20231024	3100	-37.65	20230217	1830	5.63	20231024	2.57	N	050760	500	81 억	150522	N	N	N	N
121	20231110	090500	57	100.00	KOSDAQ	화학	N	N	N	N	N	1939	10	2	0.52	2359133	1223	5.51	1929	1940	1911	2505	1351	1929	1928.92	0.92	-7	1957	1942	1925	1910	1893	1934	1902	82	576	500	1310	1	1	16334678	317	-11.21	0.46	12	0.01	-173.00	4179.00	3100	20230217	-37.45	1830	20231024	5.96	3100	-37.45	20230217	1830	5.96	20231024	3100	-37.45	20230217	1830	5.96	20231024	2.57	N	050760	500	81 억	150522	N	N	N	N
122	20231109	160456	57	100.00	KOSDAQ	화학	N	N	N	N	N	1929	-2	5	-0.10	34914290	18161	55.82	1931	1940	1908	2510	1352	1931	1922.49	0.93	-725	1983	1957	1928	1902	1873	1942	1887	82	579	500	1310	1	1	16334678	315	-11.15	0.46	12	0.11	-173.00	4179.00	3100	20230217	-37.77	1830	20231024	5.41	3100	-37.77	20230217	1830	5.41	20231024	3100	-37.77	20230217	1830	5.41	20231024	2.60	N	050760	500	81 억	151247	N	N	N	N
123	20231109	150457	57	100.00	KOSDAQ	화학	N	N	N	N	N	1915	-16	5	-0.83	28505187	14835	45.59	1931	1940	1908	2510	1352	1931	1921.48	0.93	-259	1983	1957	1928	1902	1873	1942	1887	82	579	500	1310	1	1	16334678	313	-11.07	0.46	12	0.09	-173.00	4179.00	3100	20230217	-38.23	1830	20231024	4.64	3100	-38.23	20230217	1830	4.64	20231024	3100	-38.23	20230217	1830	4.64	20231024	2.60	N	050760	500	81 억	151247	N	N	N	N
124	20231109	140456	57	100.00	KOSDAQ	화학	N	N	N	N	N	1921	-10	5	-0.52	24195134	12578	38.66	1931	1940	1910	2510	1352	1931	1923.61	0.93	-86	1983	1957	1928	1902	1873	1942	1887	82	579	500	1310	1	1	16334678	314	-11.10	0.46	12	0.08	-173.00	4179.00	3100	20230217	-38.03	1830	20231024	4.97	3100	-38.03	20230217	1830	4.97	20231024	3100	-38.03	20230217	1830	4.97	20231024	2.60	N	050760	500	81 억	151247	N	N	N	N
125	20231109	130457	57	100.00	KOSDAQ	화학	N	N	N	N	N	1925	-6	5	-0.31	21474012	11155	34.28	1931	1940	1910	2510	1352	1931	1925.06	0.93	-85	1983	1957	1928	1902	1873	1942	1887	82	579	500	1310	1	1	16334678	314	-11.13	0.46	12	0.07	-173.00	4179.00	3100	20230217	-37.90	1830	20231024	5.19	3100	-37.90	20230217	1830	5.19	20231024	3100	-37.90	20230217	1830	5.19	20231024	2.60	N	050760	500	81 억	151247	N	N	N	N
126	20231109	120459	57	100.00	KOSDAQ	화학	N	N	N	N	N	1916	-15	5	-0.78	21447058	11141	34.24	1931	1940	1910	2510	1352	1931	1925.06	0.93	-75	1983	1957	1928	1902	1873	1942	1887	82	579	500	1310	1	1	16334678	313	-11.08	0.46	12	0.07	-173.00	4179.00	3100	20230217	-38.19	1830	20231024	4.70	3100	-38.19	20230217	1830	4.70	20231024	3100	-38.19	20230217	1830	4.70	20231024	2.60	N	050760	500	81 억	151247	N	N	N	N
127	20231109	110459	57	100.00	KOSDAQ	화학	N	N	N	N	N	1922	-9	5	-0.47	7569272	3930	12.08	1931	1940	1910	2510	1352	1931	1926.02	0.93	-35	1983	1957	1928	1902	1873	1942	1887	82	579	500	1310	1	1	16334678	314	-11.11	0.46	12	0.02	-173.00	4179.00	3100	20230217	-38.00	1830	20231024	5.03	3100	-38.00	20230217	1830	5.03	20231024	3100	-38.00	20230217	1830	5.03	20231024	2.60	N	050760	500	81 억	151247	N	N	N	N
128	20231109	100455	57	100.00	KOSDAQ	화학	N	N	N	N	N	1923	-8	5	-0.41	5273720	2732	8.40	1931	1940	1912	2510	1352	1931	1930.35	0.93	-5	1983	1957	1928	1902	1873	1942	1887	82	579	500	1310	1	1	16334678	314	-11.12	0.46	12	0.02	-173.00	4179.00	3100	20230217	-37.97	1830	20231024	5.08	3100	-37.97	20230217	1830	5.08	20231024	3100	-37.97	20230217	1830	5.08	20231024	2.60	N	050760	500	81 억	151247	N	N	N	N
129	20231109	090456	57	100.00	KOSDAQ	화학	N	N	N	N	N	1938	7	2	0.36	4850701	2512	7.72	1931	1940	1931	2510	1352	1931	1931.01	0.93	-1	1983	1957	1928	1902	1873	1942	1887	82	579	500	1310	1	1	16334678	317	-11.20	0.46	12	0.02	-173.00	4179.00	3100	20230217	-37.48	1830	20231024	5.90	3100	-37.48	20230217	1830	5.90	20231024	3100	-37.48	20230217	1830	5.90	20231024	2.60	N	050760	500	81 억	151247	N	N	N	N
130	20231108	160452	57	100.00	KOSDAQ	화학	N	N	N	N	N	1931	-19	5	-0.97	62350231	32537	276.75	1945	1954	1899	2535	1365	1950	1916.14	0.95	-3946	1979	1964	1945	1930	1911	1955	1921	82	585	500	1320	1	1	16334678	315	-11.16	0.46	12	0.20	-173.00	4179.00	3100	20230217	-37.71	1830	20231024	5.52	3100	-37.71	20230217	1830	5.52	20231024	3100	-37.71	20230217	1830	5.52	20231024	2.52	N	050760	500	81 억	155193	N	N	N	N
131	20231108	150455	57	100.00	KOSDAQ	화학	N	N	N	N	N	1921	-29	5	-1.49	60617021	31639	269.11	1945	1954	1899	2535	1365	1950	1915.90	0.95	-3806	1979	1964	1945	1930	1911	1955	1921	82	585	500	1320	1	1	16334678	314	-11.10	0.46	12	0.19	-173.00	4179.00	3100	20230217	-38.03	1830	20231024	4.97	3100	-38.03	20230217	1830	4.97	20231024	3100	-38.03	20230217	1830	4.97	20231024	2.52	N	050760	500	81 억	155193	N	N	N	N
132	20231108	140453	57	100.00	KOSDAQ	화학	N	N	N	N	N	1907	-43	5	-2.21	47043090	24536	208.69	1945	1954	1899	2535	1365	1950	1917.31	0.95	-1933	1979	1964	1945	1930	1911	1955	1921	82	585	500	1320	1	1	16334678	312	-11.02	0.46	12	0.15	-173.00	4179.00	3100	20230217	-38.48	1830	20231024	4.21	3100	-38.48	20230217	1830	4.21	20231024	3100	-38.48	20230217	1830	4.21	20231024	2.52	N	050760	500	81 억	155193	N	N	N	N
133	20231108	130454	57	100.00	KOSDAQ	화학	N	N	N	N	N	1924	-26	5	-1.33	39510727	20586	175.10	1945	1954	1899	2535	1365	1950	1919.30	0.95	-1682	1979	1964	1945	1930	1911	1955	1921	82	585	500	1320	1	1	16334678	314	-11.12	0.46	12	0.13	-173.00	4179.00	3100	20230217	-37.94	1830	20231024	5.14	3100	-37.94	20230217	1830	5.14	20231024	3100	-37.94	20230217	1830	5.14	20231024	2.52	N	050760	500	81 억	155193	N	N	N	N
134	20231108	120456	57	100.00	KOSDAQ	화학	N	N	N	N	N	1943	-7	5	-0.36	37609928	19591	166.63	1945	1954	1899	2535	1365	1950	1919.76	0.95	-1605	1979	1964	1945	1930	1911	1955	1921	82	585	500	1320	1	1	16334678	317	-11.23	0.46	12	0.12	-173.00	4179.00	3100	20230217	-37.32	1830	20231024	6.17	3100	-37.32	20230217	1830	6.17	20231024	3100	-37.32	20230217	1830	6.17	20231024	2.52	N	050760	500	81 억	155193	N	N	N	N
135	20231108	110452	57	100.00	KOSDAQ	화학	N	N	N	N	N	1919	-31	5	-1.59	35971730	18741	159.40	1945	1954	1899	2535	1365	1950	1919.41	0.95	-1375	1979	1964	1945	1930	1911	1955	1921	82	585	500	1320	1	1	16334678	313	-11.09	0.46	12	0.11	-173.00	4179.00	3100	20230217	-38.10	1830	20231024	4.86	3100	-38.10	20230217	1830	4.86	20231024	3100	-38.10	20230217	1830	4.86	20231024	2.52	N	050760	500	81 억	155193	N	N	N	N
136	20231108	100454	57	100.00	KOSDAQ	화학	N	N	N	N	N	1932	-18	5	-0.92	8898540	4595	39.08	1945	1954	1924	2535	1365	1950	1936.57	0.95	-931	1979	1964	1945	1930	1911	1955	1921	82	585	500	1320	1	1	16334678	316	-11.17	0.46	12	0.03	-173.00	4179.00	3100	20230217	-37.68	1830	20231024	5.57	3100	-37.68	20230217	1830	5.57	20231024	3100	-37.68	20230217	1830	5.57	20231024	2.52	N	050760	500	81 억	155193	N	N	N	N
137	20231108	090451	57	100.00	KOSDAQ	화학	N	N	N	N	N	1951	1	2	0.05	767117	394	3.35	1945	1951	1940	2535	1365	1950	1947.00	0.95	-168	1979	1964	1945	1930	1911	1955	1921	82	585	500	1320	1	1	16334678	319	-11.28	0.47	12	0.00	-173.00	4179.00	3100	20230217	-37.06	1830	20231024	6.61	3100	-37.06	20230217	1830	6.61	20231024	3100	-37.06	20230217	1830	6.61	20231024	2.52	N	050760	500	81 억	155193	N	N	N	N
138	20231107	160454	57	100.00	KOSDAQ	화학	N	N	N	N	N	1950	-24	5	-1.22	22796322	11739	30.80	1951	1960	1926	2565	1382	1974	1941.92	0.96	-1848	2004	1988	1958	1942	1912	1997	1951	82	591	500	1340	1	1	16334678	319	-11.27	0.47	12	0.07	-173.00	4179.00	3100	20230217	-37.10	1830	20231024	6.56	3100	-37.10	20230217	1830	6.56	20231024	3100	-37.10	20230217	1830	6.56	20231024	2.51	N	050760	500	81 억	157041	N	N	N	N
139	20231107	150454	57	100.00	KOSDAQ	화학	N	N	N	N	N	1948	-26	5	-1.32	19651219	10125	26.56	1951	1960	1926	2565	1382	1974	1940.86	0.96	-1643	2004	1988	1958	1942	1912	1997	1951	82	591	500	1340	1	1	16334678	318	-11.26	0.47	12	0.06	-173.00	4179.00	3100	20230217	-37.16	1830	20231024	6.45	3100	-37.16	20230217	1830	6.45	20231024	3100	-37.16	20230217	1830	6.45	20231024	2.51	N	050760	500	81 억	157041	N	N	N	N
140	20231107	140456	57	100.00	KOSDAQ	화학	N	N	N	N	N	1948	-26	5	-1.32	16399715	8440	22.14	1951	1960	1933	2565	1382	1974	1943.09	0.96	-1059	2004	1988	1958	1942	1912	1997	1951	82	591	500	1340	1	1	16334678	318	-11.26	0.47	12	0.05	-173.00	4179.00	3100	20230217	-37.16	1830	20231024	6.45	3100	-37.16	20230217	1830	6.45	20231024	3100	-37.16	20230217	1830	6.45	20231024	2.51	N	050760	500	81 억	157041	N	N	N	N
141	20231107	130455	57	100.00	KOSDAQ	화학	N	N	N	N	N	1955	-19	5	-0.96	15405886	7926	20.79	1951	1960	1933	2565	1382	1974	1943.72	0.96	-826	2004	1988	1958	1942	1912	1997	1951	82	591	500	1340	1	1	16334678	319	-11.30	0.47	12	0.05	-173.00	4179.00	3100	20230217	-36.94	1830	20231024	6.83	3100	-36.94	20230217	1830	6.83	20231024	3100	-36.94	20230217	1830	6.83	20231024	2.51	N	050760	500	81 억	157041	N	N	N	N
142	20231107	120451	57	100.00	KOSDAQ	화학	N	N	N	N	N	1952	-22	5	-1.11	14683333	7553	19.82	1951	1960	1935	2565	1382	1974	1944.04	0.96	-621	2004	1988	1958	1942	1912	1997	1951	82	591	500	1340	1	1	16334678	319	-11.28	0.47	12	0.05	-173.00	4179.00	3100	20230217	-37.03	1830	20231024	6.67	3100	-37.03	20230217	1830	6.67	20231024	3100	-37.03	20230217	1830	6.67	20231024	2.51	N	050760	500	81 억	157041	N	N	N	N
143	20231107	110453	57	100.00	KOSDAQ	화학	N	N	N	N	N	1958	-16	5	-0.81	10467258	5376	14.10	1951	1960	1938	2565	1382	1974	1947.03	0.96	-599	2004	1988	1958	1942	1912	1997	1951	82	591	500	1340	1	1	16334678	320	-11.32	0.47	12	0.03	-173.00	4179.00	3100	20230217	-36.84	1830	20231024	6.99	3100	-36.84	20230217	1830	6.99	20231024	3100	-36.84	20230217	1830	6.99	20231024	2.51	N	050760	500	81 억	157041	N	N	N	N
144	20231107	100458	57	100.00	KOSDAQ	화학	N	N	N	N	N	1957	-17	5	-0.86	6352383	3263	8.56	1951	1960	1938	2565	1382	1974	1946.79	0.96	-291	2004	1988	1958	1942	1912	1997	1951	82	591	500	1340	1	1	16334678	320	-11.31	0.47	12	0.02	-173.00	4179.00	3100	20230217	-36.87	1830	20231024	6.94	3100	-36.87	20230217	1830	6.94	20231024	3100	-36.87	20230217	1830	6.94	20231024	2.51	N	050760	500	81 억	157041	N	N	N	N
145	20231107	090446	57	100.00	KOSDAQ	화학	N	N	N	N	N	1939	-35	5	-1.77	4143849	2125	5.58	1951	1960	1939	2565	1382	1974	1950.05	0.96	-268	2004	1988	1958	1942	1912	1997	1951	82	591	500	1340	1	1	16334678	317	-11.21	0.46	12	0.01	-173.00	4179.00	3100	20230217	-37.45	1830	20231024	5.96	3100	-37.45	20230217	1830	5.96	20231024	3100	-37.45	20230217	1830	5.96	20231024	2.51	N	050760	500	81 억	157041	N	N	N	N
146	20231106	160442	57	100.00	KOSDAQ	화학	N	N	N	N	N	1974	38	2	1.96	73740749	38059	284.47	1951	1974	1928	2515	1356	1936	1937.51	0.97	-2178	1958	1946	1925	1913	1892	1953	1920	82	579	500	1310	1	1	16334678	322	-11.41	0.47	12	0.23	-173.00	4179.00	3100	20230217	-36.32	1830	20231024	7.87	3100	-36.32	20230217	1830	7.87	20231024	3100	-36.32	20230217	1830	7.87	20231024	2.52	N	050760	500	81 억	159219	N	N	N	N
147	20231106	150446	57	100.00	KOSDAQ	화학	N	N	N	N	N	1938	2	2	0.10	67051147	34652	259.00	1951	1957	1928	2515	1356	1936	1934.99	0.97	-1795	1958	1946	1925	1913	1892	1953	1920	82	579	500	1310	1	1	16334678	317	-11.20	0.46	12	0.21	-173.00	4179.00	3100	20230217	-37.48	1830	20231024	5.90	3100	-37.48	20230217	1830	5.90	20231024	3100	-37.48	20230217	1830	5.90	20231024	2.52	N	050760	500	81 억	159219	N	N	N	N
148	20231106	140442	57	100.00	KOSDAQ	화학	N	N	N	N	N	1938	2	2	0.10	50560114	26108	195.14	1951	1957	1928	2515	1356	1936	1936.58	0.97	-1755	1958	1946	1925	1913	1892	1953	1920	82	579	500	1310	1	1	16334678	317	-11.20	0.46	12	0.16	-173.00	4179.00	3100	20230217	-37.48	1830	20231024	5.90	3100	-37.48	20230217	1830	5.90	20231024	3100	-37.48	20230217	1830	5.90	20231024	2.52	N	050760	500	81 억	159219	N	N	N	N
149	20231106	130449	57	100.00	KOSDAQ	화학	N	N	N	N	N	1940	4	2	0.21	38969693	20103	150.26	1951	1957	1928	2515	1356	1936	1938.50	0.97	-1728	1958	1946	1925	1913	1892	1953	1920	82	579	500	1310	1	1	16334678	317	-11.21	0.46	12	0.12	-173.00	4179.00	3100	20230217	-37.42	1830	20231024	6.01	3100	-37.42	20230217	1830	6.01	20231024	3100	-37.42	20230217	1830	6.01	20231024	2.52	N	050760	500	81 억	159219	N	N	N	N
150	20231106	120445	57	100.00	KOSDAQ	화학	N	N	N	N	N	1935	-1	5	-0.05	33381867	17207	128.61	1951	1957	1933	2515	1356	1936	1940.02	0.97	-1098	1958	1946	1925	1913	1892	1953	1920	82	579	500	1310	1	1	16334678	316	-11.18	0.46	12	0.11	-173.00	4179.00	3100	20230217	-37.58	1830	20231024	5.74	3100	-37.58	20230217	1830	5.74	20231024	3100	-37.58	20230217	1830	5.74	20231024	2.52	N	050760	500	81 억	159219	N	N	N	N
151	20231106	110446	57	100.00	KOSDAQ	화학	N	N	N	N	N	1936	0	3	0.00	31251488	16106	120.38	1951	1957	1936	2515	1356	1936	1940.36	0.97	-783	1958	1946	1925	1913	1892	1953	1920	82	579	500	1310	1	1	16334678	316	-11.19	0.46	12	0.10	-173.00	4179.00	3100	20230217	-37.55	1830	20231024	5.79	3100	-37.55	20230217	1830	5.79	20231024	3100	-37.55	20230217	1830	5.79	20231024	2.52	N	050760	500	81 억	159219	N	N	N	N
152	20231106	100424	57	100.00	KOSDAQ	화학	N	N	N	N	N	1952	16	2	0.83	2459929	1265	9.46	1951	1957	1940	2515	1356	1936	1944.61	0.97	-5	1958	1946	1925	1913	1892	1953	1920	82	579	500	1310	1	1	16334678	319	-11.28	0.47	12	0.01	-173.00	4179.00	3100	20230217	-37.03	1830	20231024	6.67	3100	-37.03	20230217	1830	6.67	20231024	3100	-37.03	20230217	1830	6.67	20231024	2.52	N	050760	500	81 억	159219	N	N	N	N
153	20231106	090446	57	100.00	KOSDAQ	화학	N	N	N	N	N	1957	21	2	1.08	142465	73	0.55	1951	1957	1951	2515	1356	1936	1951.58	0.97	-1	1958	1946	1925	1913	1892	1953	1920	82	579	500	1310	1	1	16334678	320	-11.31	0.47	12	0.00	-173.00	4179.00	3100	20230217	-36.87	1830	20231024	6.94	3100	-36.87	20230217	1830	6.94	20231024	3100	-36.87	20230217	1830	6.94	20231024	2.52	N	050760	500	81 억	159219	N	N	N	N
154	20231103	160439	57	100.00	KOSDAQ	화학	N	N	N	N	N	1936	32	2	1.68	25675778	13377	81.50	1915	1937	1904	2475	1333	1904	1919.34	0.99	-2431	1971	1937	1911	1877	1851	1924	1864	82	571	500	1290	1	1	16334678	316	-11.19	0.46	12	0.08	-173.00	4179.00	3100	20230217	-37.55	1830	20231024	5.79	3100	-37.55	20230217	1830	5.79	20231024	3100	-37.55	20230217	1830	5.79	20231024	2.52	N	050760	500	81 억	161650	N	N	N	N
155	20231103	150440	57	100.00	KOSDAQ	화학	N	N	N	N	N	1936	32	2	1.68	22764139	11873	72.34	1915	1937	1904	2475	1333	1904	1917.30	0.99	-2341	1971	1937	1911	1877	1851	1924	1864	82	571	500	1290	1	1	16334678	316	-11.19	0.46	12	0.07	-173.00	4179.00	3100	20230217	-37.55	1830	20231024	5.79	3100	-37.55	20230217	1830	5.79	20231024	3100	-37.55	20230217	1830	5.79	20231024	2.52	N	050760	500	81 억	161650	N	N	N	N
156	20231103	140440	57	100.00	KOSDAQ	화학	N	N	N	N	N	1924	20	2	1.05	19123613	9983	60.82	1915	1937	1904	2475	1333	1904	1915.62	0.99	-2135	1971	1937	1911	1877	1851	1924	1864	82	571	500	1290	1	1	16334678	314	-11.12	0.46	12	0.06	-173.00	4179.00	3100	20230217	-37.94	1830	20231024	5.14	3100	-37.94	20230217	1830	5.14	20231024	3100	-37.94	20230217	1830	5.14	20231024	2.52	N	050760	500	81 억	161650	N	N	N	N
157	20231103	130439	57	100.00	KOSDAQ	화학	N	N	N	N	N	1917	13	2	0.68	12763971	6678	40.69	1915	1937	1904	2475	1333	1904	1911.35	0.99	-1732	1971	1937	1911	1877	1851	1924	1864	82	571	500	1290	1	1	16334678	313	-11.08	0.46	12	0.04	-173.00	4179.00	3100	20230217	-38.16	1830	20231024	4.75	3100	-38.16	20230217	1830	4.75	20231024	3100	-38.16	20230217	1830	4.75	20231024	2.52	N	050760	500	81 억	161650	N	N	N	N
158	20231103	120438	57	100.00	KOSDAQ	화학	N	N	N	N	N	1936	32	2	1.68	11946000	6251	38.09	1915	1937	1904	2475	1333	1904	1911.05	0.99	-1328	1971	1937	1911	1877	1851	1924	1864	82	571	500	1290	1	1	16334678	316	-11.19	0.46	12	0.04	-173.00	4179.00	3100	20230217	-37.55	1830	20231024	5.79	3100	-37.55	20230217	1830	5.79	20231024	3100	-37.55	20230217	1830	5.79	20231024	2.52	N	050760	500	81 억	161650	N	N	N	N
159	20231103	110441	57	100.00	KOSDAQ	화학	N	N	N	N	N	1910	6	2	0.32	10270515	5380	32.78	1915	1934	1904	2475	1333	1904	1909.02	0.99	-1126	1971	1937	1911	1877	1851	1924	1864	82	571	500	1290	1	1	16334678	312	-11.04	0.46	12	0.03	-173.00	4179.00	3100	20230217	-38.39	1830	20231024	4.37	3100	-38.39	20230217	1830	4.37	20231024	3100	-38.39	20230217	1830	4.37	20231024	2.52	N	050760	500	81 억	161650	N	N	N	N
160	20231103	100436	57	100.00	KOSDAQ	화학	N	N	N	N	N	1905	1	2	0.05	9756120	5111	31.14	1915	1934	1904	2475	1333	1904	1908.85	0.99	-1119	1971	1937	1911	1877	1851	1924	1864	82	571	500	1290	1	1	16334678	311	-11.01	0.46	12	0.03	-173.00	4179.00	3100	20230217	-38.55	1830	20231024	4.10	3100	-38.55	20230217	1830	4.10	20231024	3100	-38.55	20230217	1830	4.10	20231024	2.52	N	050760	500	81 억	161650	N	N	N	N
161	20231103	090434	57	100.00	KOSDAQ	화학	N	N	N	N	N	1911	7	2	0.37	2139464	1113	6.78	1915	1934	1911	2475	1333	1904	1922.25	0.99	-39	1971	1937	1911	1877	1851	1924	1864	82	571	500	1290	1	1	16334678	312	-11.05	0.46	12	0.01	-173.00	4179.00	3100	20230217	-38.35	1830	20231024	4.43	3100	-38.35	20230217	1830	4.43	20231024	3100	-38.35	20230217	1830	4.43	20231024	2.52	N	050760	500	81 억	161650	N	N	N	N
162	20231102	160435	57	100.00	KOSDAQ	화학	N	N	N	N	N	1904	-1	5	-0.05	31253090	16412	137.73	1905	1945	1885	2475	1334	1905	1904.28	1.00	-2145	1973	1938	1919	1884	1865	1956	1902	82	570	500	1290	1	1	16334678	311	-11.01	0.46	12	0.10	-173.00	4179.00	3100	20230217	-38.58	1830	20231024	4.04	3100	-38.58	20230217	1830	4.04	20231024	3100	-38.58	20230217	1830	4.04	20231024	2.63	N	050760	500	81 억	163795	N	N	N	N
163	20231102	150441	57	100.00	KOSDAQ	화학	N	N	N	N	N	1919	14	2	0.73	20703212	10872	91.24	1905	1945	1885	2475	1334	1905	1904.27	1.00	-2069	1973	1938	1919	1884	1865	1956	1902	82	570	500	1290	1	1	16334678	313	-11.09	0.46	12	0.07	-173.00	4179.00	3100	20230217	-38.10	1830	20231024	4.86	3100	-38.10	20230217	1830	4.86	20231024	3100	-38.10	20230217	1830	4.86	20231024	2.63	N	050760	500	81 억	163795	N	N	N	N
164	20231102	140432	57	100.00	KOSDAQ	화학	N	N	N	N	N	1923	18	2	0.94	13097445	6885	57.78	1905	1945	1885	2475	1334	1905	1902.32	1.00	-2069	1973	1938	1919	1884	1865	1956	1902	82	570	500	1290	1	1	16334678	314	-11.12	0.46	12	0.04	-173.00	4179.00	3100	20230217	-37.97	1830	20231024	5.08	3100	-37.97	20230217	1830	5.08	20231024	3100	-37.97	20230217	1830	5.08	20231024	2.63	N	050760	500	81 억	163795	N	N	N	N
165	20231102	130436	57	100.00	KOSDAQ	화학	N	N	N	N	N	1902	-3	5	-0.16	12337914	6486	54.43	1905	1945	1885	2475	1334	1905	1902.24	1.00	-1716	1973	1938	1919	1884	1865	1956	1902	82	570	500	1290	1	1	16334678	311	-10.99	0.46	12	0.04	-173.00	4179.00	3100	20230217	-38.65	1830	20231024	3.93	3100	-38.65	20230217	1830	3.93	20231024	3100	-38.65	20230217	1830	3.93	20231024	2.63	N	050760	500	81 억	163795	N	N	N	N
166	20231102	120433	57	100.00	KOSDAQ	화학	N	N	N	N	N	1924	19	2	1.00	11775004	6190	51.95	1905	1945	1885	2475	1334	1905	1902.26	1.00	-1420	1973	1938	1919	1884	1865	1956	1902	82	570	500	1290	1	1	16334678	314	-11.12	0.46	12	0.04	-173.00	4179.00	3100	20230217	-37.94	1830	20231024	5.14	3100	-37.94	20230217	1830	5.14	20231024	3100	-37.94	20230217	1830	5.14	20231024	2.63	N	050760	500	81 억	163795	N	N	N	N
167	20231102	110435	57	100.00	KOSDAQ	화학	N	N	N	N	N	1924	19	2	1.00	9580202	5037	42.27	1905	1945	1885	2475	1334	1905	1901.97	1.00	-939	1973	1938	1919	1884	1865	1956	1902	82	570	500	1290	1	1	16334678	314	-11.12	0.46	12	0.03	-173.00	4179.00	3100	20230217	-37.94	1830	20231024	5.14	3100	-37.94	20230217	1830	5.14	20231024	3100	-37.94	20230217	1830	5.14	20231024	2.63	N	050760	500	81 억	163795	N	N	N	N
168	20231102	100434	57	100.00	KOSDAQ	화학	N	N	N	N	N	1932	27	2	1.42	9268103	4874	40.90	1905	1945	1885	2475	1334	1905	1901.54	1.00	-851	1973	1938	1919	1884	1865	1956	1902	82	570	500	1290	1	1	16334678	316	-11.17	0.46	12	0.03	-173.00	4179.00	3100	20230217	-37.68	1830	20231024	5.57	3100	-37.68	20230217	1830	5.57	20231024	3100	-37.68	20230217	1830	5.57	20231024	2.63	N	050760	500	81 억	163795	N	N	N	N
169	20231102	090438	57	100.00	KOSDAQ	화학	N	N	N	N	N	1902	-3	5	-0.16	2930449	1549	13.00	1905	1905	1885	2475	1334	1905	1891.83	1.00	-386	1973	1938	1919	1884	1865	1956	1902	82	570	500	1290	1	1	16334678	311	-10.99	0.46	12	0.01	-173.00	4179.00	3100	20230217	-38.65	1830	20231024	3.93	3100	-38.65	20230217	1830	3.93	20231024	3100	-38.65	20230217	1830	3.93	20231024	2.63	N	050760	500	81 억	163795	N	N	N	N
170	20231101	160433	57	100.00	KOSDAQ	화학	N	N	N	N	N	1905	-23	5	-1.19	22847629	11907	83.48	1900	1954	1900	2505	1350	1928	1918.93	1.01	-775	1995	1961	1930	1896	1865	1946	1881	82	577	500	1310	1	1	16334678	311	-11.01	0.46	12	0.07	-173.00	4179.00	3100	20230217	-38.55	1830	20231024	4.10	3100	-38.55	20230217	1830	4.10	20231024	3100	-38.55	20230217	1830	4.10	20231024	2.64	N	050760	500	81 억	164570	N	N	N	N
171	20231101	150432	57	100.00	KOSDAQ	화학	N	N	N	N	N	1938	10	2	0.52	11099818	5753	40.34	1900	1954	1900	2505	1350	1928	1929.44	1.01	-513	1995	1961	1930	1896	1865	1946	1881	82	577	500	1310	1	1	16334678	317	-11.20	0.46	12	0.04	-173.00	4179.00	3100	20230217	-37.48	1830	20231024	5.90	3100	-37.48	20230217	1830	5.90	20231024	3100	-37.48	20230217	1830	5.90	20231024	2.64	N	050760	500	81 억	164570	N	N	N	N
172	20231101	140429	57	100.00	KOSDAQ	화학	N	N	N	N	N	1918	-10	5	-0.52	10906905	5652	39.63	1900	1954	1900	2505	1350	1928	1929.80	1.01	-425	1995	1961	1930	1896	1865	1946	1881	82	577	500	1310	1	1	16334678	313	-11.09	0.46	12	0.03	-173.00	4179.00	3100	20230217	-38.13	1830	20231024	4.81	3100	-38.13	20230217	1830	4.81	20231024	3100	-38.13	20230217	1830	4.81	20231024	2.64	N	050760	500	81 억	164570	N	N	N	N
173	20231101	130433	57	100.00	KOSDAQ	화학	N	N	N	N	N	1930	2	2	0.10	10866524	5631	39.48	1900	1954	1900	2505	1350	1928	1929.83	1.01	-405	1995	1961	1930	1896	1865	1946	1881	82	577	500	1310	1	1	16334678	315	-11.16	0.46	12	0.03	-173.00	4179.00	3100	20230217	-37.74	1830	20231024	5.46	3100	-37.74	20230217	1830	5.46	20231024	3100	-37.74	20230217	1830	5.46	20231024	2.64	N	050760	500	81 억	164570	N	N	N	N
174	20231101	120441	57	100.00	KOSDAQ	화학	N	N	N	N	N	1945	17	2	0.88	9013835	4665	32.71	1900	1954	1900	2505	1350	1928	1932.41	1.01	-17	1995	1961	1930	1896	1865	1946	1881	82	577	500	1310	1	1	16334678	318	-11.24	0.47	12	0.03	-173.00	4179.00	3100	20230217	-37.26	1830	20231024	6.28	3100	-37.26	20230217	1830	6.28	20231024	3100	-37.26	20230217	1830	6.28	20231024	2.64	N	050760	500	81 억	164570	N	N	N	N
175	20231101	110444	57	100.00	KOSDAQ	화학	N	N	N	N	N	1950	22	2	1.14	8888001	4600	32.25	1900	1954	1900	2505	1350	1928	1932.35	1.01	-17	1995	1961	1930	1896	1865	1946	1881	82	577	500	1310	1	1	16334678	319	-11.27	0.47	12	0.03	-173.00	4179.00	3100	20230217	-37.10	1830	20231024	6.56	3100	-37.10	20230217	1830	6.56	20231024	3100	-37.10	20230217	1830	6.56	20231024	2.64	N	050760	500	81 억	164570	N	N	N	N
176	20231101	100439	57	100.00	KOSDAQ	화학	N	N	N	N	N	1953	25	2	1.30	7872708	4077	28.58	1900	1954	1900	2505	1350	1928	1931.15	1.01	448	1995	1961	1930	1896	1865	1946	1881	82	577	500	1310	1	1	16334678	319	-11.29	0.47	12	0.02	-173.00	4179.00	3100	20230217	-37.00	1830	20231024	6.72	3100	-37.00	20230217	1830	6.72	20231024	3100	-37.00	20230217	1830	6.72	20231024	2.64	N	050760	500	81 억	164570	N	N	N	N
177	20231101	090440	57	100.00	KOSDAQ	화학	N	N	N	N	N	1936	8	2	0.41	2184692	1147	8.04	1900	1936	1900	2505	1350	1928	1900.08	1.01	531	1995	1961	1930	1896	1865	1946	1881	82	577	500	1310	1	1	16334678	316	-11.19	0.46	12	0.01	-173.00	4179.00	3100	20230217	-37.55	1830	20231024	5.79	3100	-37.55	20230217	1830	5.79	20231024	3100	-37.55	20230217	1830	5.79	20231024	2.64	N	050760	500	81 억	164570	N	N	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History