KissMeData/196700/price/prices-20231101.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

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	160959	57	100.00	KOSDAQ	화학	N	N	N	N	N	2020	27	2	1.35	140894526	70084	143.22	1993	2055	1990	2590	1396	1993	2010.33	1.05	6645	2037	2014	2002	1979	1967	2009	1974	72	597	500	1190	5	1	14364144	290	-3.41	0.87	12	0.49	-592.00	2335.00	4145	20221227	-51.27	1724	20231024	17.17	3935	-48.67	20230111	1724	17.17	20231024	4145	-51.27	20221227	1724	17.17	20231024	3.09	N	196700	500	71 억	151384	N	N	N	N
3	20231130	150958	57	100.00	KOSDAQ	화학	N	N	N	N	N	2030	37	2	1.86	131932616	65650	134.15	1993	2055	1990	2590	1396	1993	2009.65	1.05	6613	2037	2014	2002	1979	1967	2009	1974	72	597	500	1190	5	1	14364144	292	-3.43	0.87	12	0.46	-592.00	2335.00	4145	20221227	-51.03	1724	20231024	17.75	3935	-48.41	20230111	1724	17.75	20231024	4145	-51.03	20221227	1724	17.75	20231024	3.09	N	196700	500	71 억	151384	N	N	N	N
4	20231130	140955	57	100.00	KOSDAQ	화학	N	N	N	N	N	2030	37	2	1.86	116507601	58042	118.61	1993	2055	1990	2590	1396	1993	2007.31	1.05	6875	2037	2014	2002	1979	1967	2009	1974	72	597	500	1190	5	1	14364144	292	-3.43	0.87	12	0.40	-592.00	2335.00	4145	20221227	-51.03	1724	20231024	17.75	3935	-48.41	20230111	1724	17.75	20231024	4145	-51.03	20221227	1724	17.75	20231024	3.09	N	196700	500	71 억	151384	N	N	N	N
5	20231130	130953	57	100.00	KOSDAQ	화학	N	N	N	N	N	2015	22	2	1.10	104097031	51907	106.07	1993	2055	1990	2590	1396	1993	2005.46	1.05	7361	2037	2014	2002	1979	1967	2009	1974	72	597	500	1190	5	1	14364144	289	-3.40	0.86	12	0.36	-592.00	2335.00	4145	20221227	-51.39	1724	20231024	16.88	3935	-48.79	20230111	1724	16.88	20231024	4145	-51.39	20221227	1724	16.88	20231024	3.09	N	196700	500	71 억	151384	N	N	N	N
6	20231130	121006	57	100.00	KOSDAQ	화학	N	N	N	N	N	2020	27	2	1.35	93559875	46660	95.35	1993	2055	1990	2590	1396	1993	2005.15	1.05	7186	2037	2014	2002	1979	1967	2009	1974	72	597	500	1190	5	1	14364144	290	-3.41	0.87	12	0.32	-592.00	2335.00	4145	20221227	-51.27	1724	20231024	17.17	3935	-48.67	20230111	1724	17.17	20231024	4145	-51.27	20221227	1724	17.17	20231024	3.09	N	196700	500	71 억	151384	N	N	N	N
7	20231130	111001	57	100.00	KOSDAQ	화학	N	N	N	N	N	2020	27	2	1.35	84171660	42006	85.84	1993	2055	1990	2590	1396	1993	2003.81	1.05	7165	2037	2014	2002	1979	1967	2009	1974	72	597	500	1190	5	1	14364144	290	-3.41	0.87	12	0.29	-592.00	2335.00	4145	20221227	-51.27	1724	20231024	17.17	3935	-48.67	20230111	1724	17.17	20231024	4145	-51.27	20221227	1724	17.17	20231024	3.09	N	196700	500	71 억	151384	N	N	N	N
8	20231130	100954	57	100.00	KOSDAQ	화학	N	N	N	N	N	2000	7	2	0.35	59317335	29670	60.63	1993	2015	1990	2590	1396	1993	1999.25	1.05	7357	2037	2014	2002	1979	1967	2009	1974	72	597	500	1190	5	1	14364144	287	-3.38	0.86	12	0.21	-592.00	2335.00	4145	20221227	-51.75	1724	20231024	16.01	3935	-49.17	20230111	1724	16.01	20231024	4145	-51.75	20221227	1724	16.01	20231024	3.09	N	196700	500	71 억	151384	N	N	N	N
9	20231130	090955	57	100.00	KOSDAQ	화학	N	N	N	N	N	2005	12	2	0.60	25728809	12909	26.38	1993	2005	1991	2590	1396	1993	1993.09	1.05	4112	2037	2014	2002	1979	1967	2009	1974	72	597	500	1190	5	1	14364144	288	-3.39	0.86	12	0.09	-592.00	2335.00	4145	20221227	-51.63	1724	20231024	16.30	3935	-49.05	20230111	1724	16.30	20231024	4145	-51.63	20221227	1724	16.30	20231024	3.09	N	196700	500	71 억	151384	N	N	N	N
10	20231129	160951	57	100.00	KOSDAQ	화학	N	N	N	N	N	1993	-32	5	-1.58	97584507	48773	95.50	2025	2025	1990	2630	1420	2025	2000.76	1.06	-944	2075	2050	2035	2010	1995	2042	2002	72	605	500	1210	1	1	14364144	286	-3.37	0.85	12	0.34	-592.00	2335.00	4145	20221227	-51.92	1724	20231024	15.60	3935	-49.35	20230111	1724	15.60	20231024	4145	-51.92	20221227	1724	15.60	20231024	3.05	N	196700	500	71 억	152348	N	N	N	N
11	20231129	151001	57	100.00	KOSDAQ	화학	N	N	N	N	N	1995	-30	5	-1.48	88844737	44389	86.92	2025	2025	1990	2630	1420	2025	2001.41	1.06	-1480	2075	2050	2035	2010	1995	2042	2002	72	605	500	1210	1	1	14364144	287	-3.37	0.85	12	0.31	-592.00	2335.00	4145	20221227	-51.87	1724	20231024	15.72	3935	-49.30	20230111	1724	15.72	20231024	4145	-51.87	20221227	1724	15.72	20231024	3.05	N	196700	500	71 억	152348	N	N	N	N
12	20231129	140953	57	100.00	KOSDAQ	화학	N	N	N	N	N	2005	-20	5	-0.99	70049958	34978	68.49	2025	2025	1990	2630	1420	2025	2002.58	1.06	-885	2075	2050	2035	2010	1995	2042	2002	72	605	500	1210	5	1	14364144	288	-3.39	0.86	12	0.24	-592.00	2335.00	4145	20221227	-51.63	1724	20231024	16.30	3935	-49.05	20230111	1724	16.30	20231024	4145	-51.63	20221227	1724	16.30	20231024	3.05	N	196700	500	71 억	152348	N	N	N	N
13	20231129	130953	57	100.00	KOSDAQ	화학	N	N	N	N	N	2015	-10	5	-0.49	62402844	31176	61.04	2025	2025	1990	2630	1420	2025	2001.50	1.06	-1318	2075	2050	2035	2010	1995	2042	2002	72	605	500	1210	5	1	14364144	289	-3.40	0.86	12	0.22	-592.00	2335.00	4145	20221227	-51.39	1724	20231024	16.88	3935	-48.79	20230111	1724	16.88	20231024	4145	-51.39	20221227	1724	16.88	20231024	3.05	N	196700	500	71 억	152348	N	N	N	N
14	20231129	120956	57	100.00	KOSDAQ	화학	N	N	N	N	N	2015	-10	5	-0.49	60873949	30416	59.56	2025	2025	1990	2630	1420	2025	2001.25	1.06	-1450	2075	2050	2035	2010	1995	2042	2002	72	605	500	1210	5	1	14364144	289	-3.40	0.86	12	0.21	-592.00	2335.00	4145	20221227	-51.39	1724	20231024	16.88	3935	-48.79	20230111	1724	16.88	20231024	4145	-51.39	20221227	1724	16.88	20231024	3.05	N	196700	500	71 억	152348	N	N	N	N
15	20231129	110956	57	100.00	KOSDAQ	화학	N	N	N	N	N	2015	-10	5	-0.49	50962960	25478	49.89	2025	2025	1990	2630	1420	2025	2000.11	1.06	-1769	2075	2050	2035	2010	1995	2042	2002	72	605	500	1210	5	1	14364144	289	-3.40	0.86	12	0.18	-592.00	2335.00	4145	20221227	-51.39	1724	20231024	16.88	3935	-48.79	20230111	1724	16.88	20231024	4145	-51.39	20221227	1724	16.88	20231024	3.05	N	196700	500	71 억	152348	N	N	N	N
16	20231129	100952	57	100.00	KOSDAQ	화학	N	N	N	N	N	2015	-10	5	-0.49	43138716	21574	42.24	2025	2025	1990	2630	1420	2025	1999.37	1.06	-1728	2075	2050	2035	2010	1995	2042	2002	72	605	500	1210	5	1	14364144	289	-3.40	0.86	12	0.15	-592.00	2335.00	4145	20221227	-51.39	1724	20231024	16.88	3935	-48.79	20230111	1724	16.88	20231024	4145	-51.39	20221227	1724	16.88	20231024	3.05	N	196700	500	71 억	152348	N	N	N	N
17	20231129	090949	57	100.00	KOSDAQ	화학	N	N	N	N	N	2005	-20	5	-0.99	10136296	5045	9.88	2025	2025	1998	2630	1420	2025	2008.62	1.06	-670	2075	2050	2035	2010	1995	2042	2002	72	605	500	1210	5	1	14364144	288	-3.39	0.86	12	0.04	-592.00	2335.00	4145	20221227	-51.63	1724	20231024	16.30	3935	-49.05	20230111	1724	16.30	20231024	4145	-51.63	20221227	1724	16.30	20231024	3.05	N	196700	500	71 억	152348	N	N	N	N
18	20231128	160950	57	100.00	KOSDAQ	화학	N	N	N	N	N	2025	-35	5	-1.70	103014640	50533	60.43	2060	2060	2020	2675	1445	2060	2038.57	1.07	-1048	2130	2095	2055	2020	1980	2075	2000	72	615	500	1230	5	1	14364144	291	-3.42	0.87	12	0.35	-592.00	2335.00	4145	20221227	-51.15	1724	20231024	17.46	3935	-48.54	20230111	1724	17.46	20231024	4145	-51.15	20221227	1724	17.46	20231024	2.98	N	196700	500	71 억	153396	N	N	N	N
19	20231128	150847	57	100.00	KOSDAQ	화학	N	N	N	N	N	2045	-15	5	-0.73	94222015	46193	55.24	2060	2060	2020	2675	1445	2060	2039.75	1.07	-1644	2130	2095	2055	2020	1980	2075	2000	72	615	500	1230	5	1	14364144	294	-3.45	0.88	12	0.32	-592.00	2335.00	4145	20221227	-50.66	1724	20231024	18.62	3935	-48.03	20230111	1724	18.62	20231024	4145	-50.66	20221227	1724	18.62	20231024	2.98	N	196700	500	71 억	153396	N	N	N	N
20	20231128	140950	57	100.00	KOSDAQ	화학	N	N	N	N	N	2055	-5	5	-0.24	80507175	39473	47.20	2060	2060	2020	2675	1445	2060	2039.55	1.07	-1866	2130	2095	2055	2020	1980	2075	2000	72	615	500	1230	5	1	14364144	295	-3.47	0.88	12	0.27	-592.00	2335.00	4145	20221227	-50.42	1724	20231024	19.20	3935	-47.78	20230111	1724	19.20	20231024	4145	-50.42	20221227	1724	19.20	20231024	2.98	N	196700	500	71 억	153396	N	N	N	N
21	20231128	130943	57	100.00	KOSDAQ	화학	N	N	N	N	N	2060	0	3	0.00	77042345	37782	45.18	2060	2060	2020	2675	1445	2060	2039.13	1.07	-2053	2130	2095	2055	2020	1980	2075	2000	72	615	500	1230	5	1	14364144	296	-3.48	0.88	12	0.26	-592.00	2335.00	4145	20221227	-50.30	1724	20231024	19.49	3935	-47.65	20230111	1724	19.49	20231024	4145	-50.30	20221227	1724	19.49	20231024	2.98	N	196700	500	71 억	153396	N	N	N	N
22	20231128	120949	57	100.00	KOSDAQ	화학	N	N	N	N	N	2045	-15	5	-0.73	53827125	26452	31.63	2060	2060	2020	2675	1445	2060	2034.90	1.07	-774	2130	2095	2055	2020	1980	2075	2000	72	615	500	1230	5	1	14364144	294	-3.45	0.88	12	0.18	-592.00	2335.00	4145	20221227	-50.66	1724	20231024	18.62	3935	-48.03	20230111	1724	18.62	20231024	4145	-50.66	20221227	1724	18.62	20231024	2.98	N	196700	500	71 억	153396	N	N	N	N
23	20231128	110949	57	100.00	KOSDAQ	화학	N	N	N	N	N	2040	-20	5	-0.97	48724495	23947	28.64	2060	2060	2020	2675	1445	2060	2034.68	1.07	-1220	2130	2095	2055	2020	1980	2075	2000	72	615	500	1230	5	1	14364144	293	-3.45	0.87	12	0.17	-592.00	2335.00	4145	20221227	-50.78	1724	20231024	18.33	3935	-48.16	20230111	1724	18.33	20231024	4145	-50.78	20221227	1724	18.33	20231024	2.98	N	196700	500	71 억	153396	N	N	N	N
24	20231128	100944	57	100.00	KOSDAQ	화학	N	N	N	N	N	2040	-20	5	-0.97	29776150	14615	17.48	2060	2060	2020	2675	1445	2060	2037.37	1.07	-844	2130	2095	2055	2020	1980	2075	2000	72	615	500	1230	5	1	14364144	293	-3.45	0.87	12	0.10	-592.00	2335.00	4145	20221227	-50.78	1724	20231024	18.33	3935	-48.16	20230111	1724	18.33	20231024	4145	-50.78	20221227	1724	18.33	20231024	2.98	N	196700	500	71 억	153396	N	N	N	N
25	20231128	090946	57	100.00	KOSDAQ	화학	N	N	N	N	N	2045	-15	5	-0.73	10486550	5132	6.14	2060	2060	2020	2675	1445	2060	2043.37	1.07	-45	2130	2095	2055	2020	1980	2075	2000	72	615	500	1230	5	1	14364144	294	-3.45	0.88	12	0.04	-592.00	2335.00	4145	20221227	-50.66	1724	20231024	18.62	3935	-48.03	20230111	1724	18.62	20231024	4145	-50.66	20221227	1724	18.62	20231024	2.98	N	196700	500	71 억	153396	N	N	N	N
26	20231127	160939	57	100.00	KOSDAQ	화학	N	N	N	N	N	2060	-30	5	-1.44	171604240	83494	75.08	2090	2090	2015	2715	1465	2090	2055.29	1.10	-4447	2166	2127	2101	2062	2036	2115	2050	72	625	500	1250	5	1	14364144	296	-3.48	0.88	12	0.58	-592.00	2335.00	4145	20221227	-50.30	1724	20231024	19.49	3935	-47.65	20230111	1724	19.49	20231024	4145	-50.30	20221227	1724	19.49	20231024	2.98	N	196700	500	71 억	158299	N	N	N	N
27	20231127	150948	57	100.00	KOSDAQ	화학	N	N	N	N	N	2040	-50	5	-2.39	162322370	78959	71.00	2090	2090	2015	2715	1465	2090	2055.78	1.10	-4536	2166	2127	2101	2062	2036	2115	2050	72	625	500	1250	5	1	14364144	293	-3.45	0.87	12	0.55	-592.00	2335.00	4145	20221227	-50.78	1724	20231024	18.33	3935	-48.16	20230111	1724	18.33	20231024	4145	-50.78	20221227	1724	18.33	20231024	2.98	N	196700	500	71 억	158299	N	N	N	N
28	20231127	140946	57	100.00	KOSDAQ	화학	N	N	N	N	N	2060	-30	5	-1.44	152033095	73921	66.47	2090	2090	2015	2715	1465	2090	2056.70	1.10	-4463	2166	2127	2101	2062	2036	2115	2050	72	625	500	1250	5	1	14364144	296	-3.48	0.88	12	0.51	-592.00	2335.00	4145	20221227	-50.30	1724	20231024	19.49	3935	-47.65	20230111	1724	19.49	20231024	4145	-50.30	20221227	1724	19.49	20231024	2.98	N	196700	500	71 억	158299	N	N	N	N
29	20231127	130949	57	100.00	KOSDAQ	화학	N	N	N	N	N	2045	-45	5	-2.15	138233500	67178	60.40	2090	2090	2015	2715	1465	2090	2057.72	1.10	-3069	2166	2127	2101	2062	2036	2115	2050	72	625	500	1250	5	1	14364144	294	-3.45	0.88	12	0.47	-592.00	2335.00	4145	20221227	-50.66	1724	20231024	18.62	3935	-48.03	20230111	1724	18.62	20231024	4145	-50.66	20221227	1724	18.62	20231024	2.98	N	196700	500	71 억	158299	N	N	N	N
30	20231127	120953	57	100.00	KOSDAQ	화학	N	N	N	N	N	2075	-15	5	-0.72	118713690	57665	51.85	2090	2090	2015	2715	1465	2090	2058.68	1.10	-2395	2166	2127	2101	2062	2036	2115	2050	72	625	500	1250	5	1	14364144	298	-3.51	0.89	12	0.40	-592.00	2335.00	4145	20221227	-49.94	1724	20231024	20.36	3935	-47.27	20230111	1724	20.36	20231024	4145	-49.94	20221227	1724	20.36	20231024	2.98	N	196700	500	71 억	158299	N	N	N	N
31	20231127	110937	57	100.00	KOSDAQ	화학	N	N	N	N	N	2075	-15	5	-0.72	98088020	47657	42.85	2090	2090	2015	2715	1465	2090	2058.21	1.10	-1280	2166	2127	2101	2062	2036	2115	2050	72	625	500	1250	5	1	14364144	298	-3.51	0.89	12	0.33	-592.00	2335.00	4145	20221227	-49.94	1724	20231024	20.36	3935	-47.27	20230111	1724	20.36	20231024	4145	-49.94	20221227	1724	20.36	20231024	2.98	N	196700	500	71 억	158299	N	N	N	N
32	20231127	100935	57	100.00	KOSDAQ	화학	N	N	N	N	N	2080	-10	5	-0.48	85925200	41783	37.57	2090	2090	2015	2715	1465	2090	2056.46	1.10	-2435	2166	2127	2101	2062	2036	2115	2050	72	625	500	1250	5	1	14364144	299	-3.51	0.89	12	0.29	-592.00	2335.00	4145	20221227	-49.82	1724	20231024	20.65	3935	-47.14	20230111	1724	20.65	20231024	4145	-49.82	20221227	1724	20.65	20231024	2.98	N	196700	500	71 억	158299	N	N	N	N
33	20231127	090939	57	100.00	KOSDAQ	화학	N	N	N	N	N	2030	-60	5	-2.87	53353650	26000	23.38	2090	2090	2015	2715	1465	2090	2052.06	1.10	-1034	2166	2127	2101	2062	2036	2115	2050	72	625	500	1250	5	1	14364144	292	-3.43	0.87	12	0.18	-592.00	2335.00	4145	20221227	-51.03	1724	20231024	17.75	3935	-48.41	20230111	1724	17.75	20231024	4145	-51.03	20221227	1724	17.75	20231024	2.98	N	196700	500	71 억	158299	N	N	N	N
34	20231124	160931	57	100.00	KOSDAQ	화학	N	N	N	N	N	2090	-50	5	-2.34	231815060	110989	46.77	2140	2140	2075	2780	1500	2140	2088.61	1.17	-9589	2193	2166	2113	2086	2033	2180	2100	72	640	500	1280	5	1	14364144	300	-3.53	0.90	12	0.77	-592.00	2335.00	4145	20221227	-49.58	1724	20231024	21.23	3935	-46.89	20230111	1724	21.23	20231024	4145	-49.58	20221227	1724	21.23	20231024	1.97	N	196700	500	71 억	167888	N	N	N	N
35	20231124	150940	57	100.00	KOSDAQ	화학	N	N	N	N	N	2085	-55	5	-2.57	222159685	106365	44.82	2140	2140	2075	2780	1500	2140	2088.63	1.17	-9130	2193	2166	2113	2086	2033	2180	2100	72	640	500	1280	5	1	14364144	299	-3.52	0.89	12	0.74	-592.00	2335.00	4145	20221227	-49.70	1724	20231024	20.94	3935	-47.01	20230111	1724	20.94	20231024	4145	-49.70	20221227	1724	20.94	20231024	1.97	N	196700	500	71 억	167888	N	N	N	N
36	20231124	140939	57	100.00	KOSDAQ	화학	N	N	N	N	N	2090	-50	5	-2.34	201494380	96434	40.64	2140	2140	2075	2780	1500	2140	2089.42	1.17	-8503	2193	2166	2113	2086	2033	2180	2100	72	640	500	1280	5	1	14364144	300	-3.53	0.90	12	0.67	-592.00	2335.00	4145	20221227	-49.58	1724	20231024	21.23	3935	-46.89	20230111	1724	21.23	20231024	4145	-49.58	20221227	1724	21.23	20231024	1.97	N	196700	500	71 억	167888	N	N	N	N
37	20231124	130935	57	100.00	KOSDAQ	화학	N	N	N	N	N	2085	-55	5	-2.57	181574845	86874	36.61	2140	2140	2075	2780	1500	2140	2090.06	1.17	-7764	2193	2166	2113	2086	2033	2180	2100	72	640	500	1280	5	1	14364144	299	-3.52	0.89	12	0.60	-592.00	2335.00	4145	20221227	-49.70	1724	20231024	20.94	3935	-47.01	20230111	1724	20.94	20231024	4145	-49.70	20221227	1724	20.94	20231024	1.97	N	196700	500	71 억	167888	N	N	N	N
38	20231124	120942	57	100.00	KOSDAQ	화학	N	N	N	N	N	2085	-55	5	-2.57	164229985	78539	33.10	2140	2140	2075	2780	1500	2140	2091.03	1.17	-7581	2193	2166	2113	2086	2033	2180	2100	72	640	500	1280	5	1	14364144	299	-3.52	0.89	12	0.55	-592.00	2335.00	4145	20221227	-49.70	1724	20231024	20.94	3935	-47.01	20230111	1724	20.94	20231024	4145	-49.70	20221227	1724	20.94	20231024	1.97	N	196700	500	71 억	167888	N	N	N	N
39	20231124	110938	57	100.00	KOSDAQ	화학	N	N	N	N	N	2090	-50	5	-2.34	128809495	61534	25.93	2140	2140	2075	2780	1500	2140	2093.26	1.17	-6336	2193	2166	2113	2086	2033	2180	2100	72	640	500	1280	5	1	14364144	300	-3.53	0.90	12	0.43	-592.00	2335.00	4145	20221227	-49.58	1724	20231024	21.23	3935	-46.89	20230111	1724	21.23	20231024	4145	-49.58	20221227	1724	21.23	20231024	1.97	N	196700	500	71 억	167888	N	N	N	N
40	20231124	100938	57	100.00	KOSDAQ	화학	N	N	N	N	N	2105	-35	5	-1.64	106734990	50971	21.48	2140	2140	2075	2780	1500	2140	2093.98	1.17	-5330	2193	2166	2113	2086	2033	2180	2100	72	640	500	1280	5	1	14364144	302	-3.56	0.90	12	0.35	-592.00	2335.00	4145	20221227	-49.22	1724	20231024	22.10	3935	-46.51	20230111	1724	22.10	20231024	4145	-49.22	20221227	1724	22.10	20231024	1.97	N	196700	500	71 억	167888	N	N	N	N
41	20231124	090934	57	100.00	KOSDAQ	화학	N	N	N	N	N	2085	-55	5	-2.57	49305625	23433	9.87	2140	2140	2085	2780	1500	2140	2104.03	1.17	-1019	2193	2166	2113	2086	2033	2180	2100	72	640	500	1280	5	1	14364144	299	-3.52	0.89	12	0.16	-592.00	2335.00	4145	20221227	-49.70	1724	20231024	20.94	3935	-47.01	20230111	1724	20.94	20231024	4145	-49.70	20221227	1724	20.94	20231024	1.97	N	196700	500	71 억	167888	N	N	N	N
42	20231123	160923	57	100.00	KOSDAQ	화학	N	N	N	N	N	2140	15	2	0.71	495184125	236375	9.49	2120	2140	2060	2760	1490	2125	2094.55	0.93	34362	2545	2335	2170	1960	1795	2440	2065	72	635	500	1270	5	1	14364144	307	-3.61	0.92	12	1.65	-592.00	2335.00	4145	20221227	-48.37	1724	20231024	24.13	3935	-45.62	20230111	1724	24.13	20231024	4145	-48.37	20221227	1724	24.13	20231024	2.00	N	196700	500	71 억	133730	N	N	N	N
43	20231123	150953	57	100.00	KOSDAQ	화학	N	N	N	N	N	2125	0	3	0.00	464515065	222037	8.92	2120	2135	2060	2760	1490	2125	2092.04	0.93	34700	2545	2335	2170	1960	1795	2440	2065	72	635	500	1270	5	1	14364144	305	-3.59	0.91	12	1.55	-592.00	2335.00	4145	20221227	-48.73	1724	20231024	23.26	3935	-46.00	20230111	1724	23.26	20231024	4145	-48.73	20221227	1724	23.26	20231024	2.00	N	196700	500	71 억	133730	N	N	N	N
44	20231123	140953	57	100.00	KOSDAQ	화학	N	N	N	N	N	2120	-5	5	-0.24	438470020	209790	8.43	2120	2130	2060	2760	1490	2125	2090.02	0.93	34066	2545	2335	2170	1960	1795	2440	2065	72	635	500	1270	5	1	14364144	305	-3.58	0.91	12	1.46	-592.00	2335.00	4145	20221227	-48.85	1724	20231024	22.97	3935	-46.12	20230111	1724	22.97	20231024	4145	-48.85	20221227	1724	22.97	20231024	2.00	N	196700	500	71 억	133730	N	N	N	N
45	20231123	130952	57	100.00	KOSDAQ	화학	N	N	N	N	N	2115	-10	5	-0.47	376552005	180582	7.25	2120	2120	2060	2760	1490	2125	2085.19	0.93	31609	2545	2335	2170	1960	1795	2440	2065	72	635	500	1270	5	1	14364144	304	-3.57	0.91	12	1.26	-592.00	2335.00	4145	20221227	-48.97	1724	20231024	22.68	3935	-46.25	20230111	1724	22.68	20231024	4145	-48.97	20221227	1724	22.68	20231024	2.00	N	196700	500	71 억	133730	N	N	N	N
46	20231123	120937	57	100.00	KOSDAQ	화학	N	N	N	N	N	2090	-35	5	-1.65	330533600	158635	6.37	2120	2120	2060	2760	1490	2125	2083.58	0.93	29628	2545	2335	2170	1960	1795	2440	2065	72	635	500	1270	5	1	14364144	300	-3.53	0.90	12	1.10	-592.00	2335.00	4145	20221227	-49.58	1724	20231024	21.23	3935	-46.89	20230111	1724	21.23	20231024	4145	-49.58	20221227	1724	21.23	20231024	2.00	N	196700	500	71 억	133730	N	N	N	N
47	20231123	111000	57	100.00	KOSDAQ	화학	N	N	N	N	N	2095	-30	5	-1.41	313145545	150299	6.04	2120	2120	2060	2760	1490	2125	2083.45	0.93	29226	2545	2335	2170	1960	1795	2440	2065	72	635	500	1270	5	1	14364144	301	-3.54	0.90	12	1.05	-592.00	2335.00	4145	20221227	-49.46	1724	20231024	21.52	3935	-46.76	20230111	1724	21.52	20231024	4145	-49.46	20221227	1724	21.52	20231024	2.00	N	196700	500	71 억	133730	N	N	N	N
48	20231123	100940	57	100.00	KOSDAQ	화학	N	N	N	N	N	2085	-40	5	-1.88	250006185	119997	4.82	2120	2120	2060	2760	1490	2125	2083.40	0.93	26713	2545	2335	2170	1960	1795	2440	2065	72	635	500	1270	5	1	14364144	299	-3.52	0.89	12	0.84	-592.00	2335.00	4145	20221227	-49.70	1724	20231024	20.94	3935	-47.01	20230111	1724	20.94	20231024	4145	-49.70	20221227	1724	20.94	20231024	2.00	N	196700	500	71 억	133730	N	N	N	N
49	20231123	090936	57	100.00	KOSDAQ	화학	N	N	N	N	N	2110	-15	5	-0.71	89792785	42863	1.72	2120	2120	2070	2760	1490	2125	2094.79	0.93	6530	2545	2335	2170	1960	1795	2440	2065	72	635	500	1270	5	1	14364144	303	-3.56	0.90	12	0.30	-592.00	2335.00	4145	20221227	-49.10	1724	20231024	22.39	3935	-46.38	20230111	1724	22.39	20231024	4145	-49.10	20221227	1724	22.39	20231024	2.00	N	196700	500	71 억	133730	N	N	N	N
50	20231122	160902	57	100.00	KOSDAQ	화학	N	N	N	N	N	2125	136	2	6.84	5511616680	2485497	4781.82	2005	2380	2005	2585	1393	1989	2217.51	1.33	-56298	2014	2001	1976	1963	1938	2008	1970	72	596	500	1190	5	1	14364144	305	-3.59	0.91	12	17.30	-592.00	2335.00	4145	20221227	-48.73	1724	20231024	23.26	3935	-46.00	20230111	1724	23.26	20231024	4145	-48.73	20221227	1724	23.26	20231024	1.90	N	196700	500	71 억	190501	N	N	N	N
51	20231122	150919	57	100.00	KOSDAQ	화학	N	N	N	N	N	2125	136	2	6.84	5415349165	2440363	4694.99	2005	2380	2005	2585	1393	1989	2219.08	1.33	-56006	2014	2001	1976	1963	1938	2008	1970	72	596	500	1190	5	1	14364144	305	-3.59	0.91	12	16.99	-592.00	2335.00	4145	20221227	-48.73	1724	20231024	23.26	3935	-46.00	20230111	1724	23.26	20231024	4145	-48.73	20221227	1724	23.26	20231024	1.90	N	196700	500	71 억	190501	N	N	N	N
52	20231122	140912	57	100.00	KOSDAQ	화학	N	N	N	N	N	2115	126	2	6.33	5310564255	2391205	4600.42	2005	2380	2005	2585	1393	1989	2220.87	1.33	-53418	2014	2001	1976	1963	1938	2008	1970	72	596	500	1190	5	1	14364144	304	-3.57	0.91	12	16.65	-592.00	2335.00	4145	20221227	-48.97	1724	20231024	22.68	3935	-46.25	20230111	1724	22.68	20231024	4145	-48.97	20221227	1724	22.68	20231024	1.90	N	196700	500	71 억	190501	N	N	N	N
53	20231122	130945	57	100.00	KOSDAQ	화학	N	N	N	N	N	2150	161	2	8.09	5153513275	2316931	4457.52	2005	2380	2005	2585	1393	1989	2224.28	1.33	-58147	2014	2001	1976	1963	1938	2008	1970	72	596	500	1190	5	1	14364144	309	-3.63	0.92	12	16.13	-592.00	2335.00	4145	20221227	-48.13	1724	20231024	24.71	3935	-45.36	20230111	1724	24.71	20231024	4145	-48.13	20221227	1724	24.71	20231024	1.90	N	196700	500	71 억	190501	N	N	N	N
54	20231122	120948	57	100.00	KOSDAQ	화학	N	N	N	N	N	2110	121	2	6.08	5040000585	2263676	4355.07	2005	2380	2005	2585	1393	1989	2226.47	1.33	-57299	2014	2001	1976	1963	1938	2008	1970	72	596	500	1190	5	1	14364144	303	-3.56	0.90	12	15.76	-592.00	2335.00	4145	20221227	-49.10	1724	20231024	22.39	3935	-46.38	20230111	1724	22.39	20231024	4145	-49.10	20221227	1724	22.39	20231024	1.90	N	196700	500	71 억	190501	N	N	N	N
55	20231122	111032	57	100.00	KOSDAQ	화학	N	N	N	N	N	2135	146	2	7.34	4899399145	2197220	4227.21	2005	2380	2005	2585	1393	1989	2229.82	1.33	-53920	2014	2001	1976	1963	1938	2008	1970	72	596	500	1190	5	1	14364144	307	-3.61	0.91	12	15.30	-592.00	2335.00	4145	20221227	-48.49	1724	20231024	23.84	3935	-45.74	20230111	1724	23.84	20231024	4145	-48.49	20221227	1724	23.84	20231024	1.90	N	196700	500	71 억	190501	N	N	N	N
56	20231122	100959	57	100.00	KOSDAQ	화학	N	N	N	N	N	2100	111	2	5.58	4599413640	2054335	3952.32	2005	2380	2005	2585	1393	1989	2238.88	1.33	-53246	2014	2001	1976	1963	1938	2008	1970	72	596	500	1190	5	1	14364144	302	-3.55	0.90	12	14.30	-592.00	2335.00	4145	20221227	-49.34	1724	20231024	21.81	3935	-46.63	20230111	1724	21.81	20231024	4145	-49.34	20221227	1724	21.81	20231024	1.90	N	196700	500	71 억	190501	N	N	N	N
57	20231122	090909	57	100.00	KOSDAQ	화학	N	N	N	N	N	2255	266	2	13.37	1631564115	722084	1389.21	2005	2380	2005	2585	1393	1989	2259.52	1.33	-17642	2014	2001	1976	1963	1938	2008	1970	72	596	500	1190	5	1	14364144	324	-3.81	0.97	12	5.03	-592.00	2335.00	4145	20221227	-45.60	1724	20231024	30.80	3935	-42.69	20230111	1724	30.80	20231024	4145	-45.60	20221227	1724	30.80	20231024	1.90	N	196700	500	71 억	190501	N	N	N	N
58	20231121	160914	57	100.00	KOSDAQ	화학	N	N	N	N	N	1989	2	2	0.10	80859165	40961	93.13	1987	1989	1951	2580	1391	1987	1974.05	1.33	-320	2075	2030	1955	1910	1835	2053	1933	72	593	500	1190	1	1	14364144	286	-3.36	0.85	12	0.29	-592.00	2335.00	4145	20221227	-52.01	1724	20231024	15.37	3935	-49.45	20230111	1724	15.37	20231024	4145	-52.01	20221227	1724	15.37	20231024	1.70	N	196700	500	71 억	190821	N	N	N	N
59	20231121	150917	57	100.00	KOSDAQ	화학	N	N	N	N	N	1975	-12	5	-0.60	57236546	29045	66.04	1987	1987	1951	2580	1391	1987	1970.62	1.33	-920	2075	2030	1955	1910	1835	2053	1933	72	593	500	1190	1	1	14364144	284	-3.34	0.85	12	0.20	-592.00	2335.00	4145	20221227	-52.35	1724	20231024	14.56	3935	-49.81	20230111	1724	14.56	20231024	4145	-52.35	20221227	1724	14.56	20231024	1.70	N	196700	500	71 억	190821	N	N	N	N
60	20231121	140903	57	100.00	KOSDAQ	화학	N	N	N	N	N	1970	-17	5	-0.86	52785500	26792	60.92	1987	1987	1951	2580	1391	1987	1970.20	1.33	-1618	2075	2030	1955	1910	1835	2053	1933	72	593	500	1190	1	1	14364144	283	-3.33	0.84	12	0.19	-592.00	2335.00	4145	20221227	-52.47	1724	20231024	14.27	3935	-49.94	20230111	1724	14.27	20231024	4145	-52.47	20221227	1724	14.27	20231024	1.70	N	196700	500	71 억	190821	N	N	N	N
61	20231121	130856	57	100.00	KOSDAQ	화학	N	N	N	N	N	1976	-11	5	-0.55	51964777	26376	59.97	1987	1987	1951	2580	1391	1987	1970.15	1.33	-1482	2075	2030	1955	1910	1835	2053	1933	72	593	500	1190	1	1	14364144	284	-3.34	0.85	12	0.18	-592.00	2335.00	4145	20221227	-52.33	1724	20231024	14.62	3935	-49.78	20230111	1724	14.62	20231024	4145	-52.33	20221227	1724	14.62	20231024	1.70	N	196700	500	71 억	190821	N	N	N	N
62	20231121	120857	57	100.00	KOSDAQ	화학	N	N	N	N	N	1964	-23	5	-1.16	19441072	9864	22.43	1987	1987	1951	2580	1391	1987	1970.91	1.33	-1403	2075	2030	1955	1910	1835	2053	1933	72	593	500	1190	1	1	14364144	282	-3.32	0.84	12	0.07	-592.00	2335.00	4145	20221227	-52.62	1724	20231024	13.92	3935	-50.09	20230111	1724	13.92	20231024	4145	-52.62	20221227	1724	13.92	20231024	1.70	N	196700	500	71 억	190821	N	N	N	N
63	20231121	110853	57	100.00	KOSDAQ	화학	N	N	N	N	N	1980	-7	5	-0.35	17886038	9074	20.63	1987	1987	1951	2580	1391	1987	1971.13	1.33	-970	2075	2030	1955	1910	1835	2053	1933	72	593	500	1190	1	1	14364144	284	-3.34	0.85	12	0.06	-592.00	2335.00	4145	20221227	-52.23	1724	20231024	14.85	3935	-49.68	20230111	1724	14.85	20231024	4145	-52.23	20221227	1724	14.85	20231024	1.70	N	196700	500	71 억	190821	N	N	N	N
64	20231121	100831	57	100.00	KOSDAQ	화학	N	N	N	N	N	1963	-24	5	-1.21	17252148	8752	19.90	1987	1987	1951	2580	1391	1987	1971.22	1.33	-1032	2075	2030	1955	1910	1835	2053	1933	72	593	500	1190	1	1	14364144	282	-3.32	0.84	12	0.06	-592.00	2335.00	4145	20221227	-52.64	1724	20231024	13.86	3935	-50.11	20230111	1724	13.86	20231024	4145	-52.64	20221227	1724	13.86	20231024	1.70	N	196700	500	71 억	190821	N	N	N	N
65	20231121	090845	57	100.00	KOSDAQ	화학	N	N	N	N	N	1970	-17	5	-0.86	8309011	4187	9.52	1987	1987	1970	2580	1391	1987	1984.48	1.33	-925	2075	2030	1955	1910	1835	2053	1933	72	593	500	1190	1	1	14364144	283	-3.33	0.84	12	0.03	-592.00	2335.00	4145	20221227	-52.47	1724	20231024	14.27	3935	-49.94	20230111	1724	14.27	20231024	4145	-52.47	20221227	1724	14.27	20231024	1.70	N	196700	500	71 억	190821	N	N	N	N
66	20231120	160851	57	100.00	KOSDAQ	화학	N	N	N	N	N	1987	55	2	2.85	82434569	42540	63.43	1931	2000	1880	2510	1353	1932	1937.81	1.32	1896	2044	1988	1944	1888	1844	1966	1866	72	578	500	1150	1	1	14364144	285	-3.36	0.85	12	0.30	-592.00	2335.00	4145	20221227	-52.06	1724	20231024	15.26	3935	-49.50	20230111	1724	15.26	20231024	4145	-52.06	20221227	1724	15.26	20231024	1.73	N	196700	500	71 억	188925	N	N	N	N
67	20231120	150858	57	100.00	KOSDAQ	화학	N	N	N	N	N	1987	55	2	2.85	79877528	41253	61.51	1931	2000	1880	2510	1353	1932	1936.29	1.32	1911	2044	1988	1944	1888	1844	1966	1866	72	578	500	1150	1	1	14364144	285	-3.36	0.85	12	0.29	-592.00	2335.00	4145	20221227	-52.06	1724	20231024	15.26	3935	-49.50	20230111	1724	15.26	20231024	4145	-52.06	20221227	1724	15.26	20231024	1.73	N	196700	500	71 억	188925	N	N	N	N
68	20231120	140857	57	100.00	KOSDAQ	화학	N	N	N	N	N	1991	59	2	3.05	77823411	40213	59.96	1931	2000	1880	2510	1353	1932	1935.28	1.32	1139	2044	1988	1944	1888	1844	1966	1866	72	578	500	1150	1	1	14364144	286	-3.36	0.85	12	0.28	-592.00	2335.00	4145	20221227	-51.97	1724	20231024	15.49	3935	-49.40	20230111	1724	15.49	20231024	4145	-51.97	20221227	1724	15.49	20231024	1.73	N	196700	500	71 억	188925	N	N	N	N
69	20231120	130851	57	100.00	KOSDAQ	화학	N	N	N	N	N	1989	57	2	2.95	74087439	38324	57.14	1931	2000	1880	2510	1353	1932	1933.19	1.32	882	2044	1988	1944	1888	1844	1966	1866	72	578	500	1150	1	1	14364144	286	-3.36	0.85	12	0.27	-592.00	2335.00	4145	20221227	-52.01	1724	20231024	15.37	3935	-49.45	20230111	1724	15.37	20231024	4145	-52.01	20221227	1724	15.37	20231024	1.73	N	196700	500	71 억	188925	N	N	N	N
70	20231120	120854	57	100.00	KOSDAQ	화학	N	N	N	N	N	1988	56	2	2.90	71059882	36797	54.86	1931	2000	1880	2510	1353	1932	1931.13	1.32	728	2044	1988	1944	1888	1844	1966	1866	72	578	500	1150	1	1	14364144	286	-3.36	0.85	12	0.26	-592.00	2335.00	4145	20221227	-52.04	1724	20231024	15.31	3935	-49.48	20230111	1724	15.31	20231024	4145	-52.04	20221227	1724	15.31	20231024	1.73	N	196700	500	71 억	188925	N	N	N	N
71	20231120	110851	57	100.00	KOSDAQ	화학	N	N	N	N	N	1954	22	2	1.14	64319342	33375	49.76	1931	1969	1880	2510	1353	1932	1927.17	1.32	947	2044	1988	1944	1888	1844	1966	1866	72	578	500	1150	1	1	14364144	281	-3.30	0.84	12	0.23	-592.00	2335.00	4145	20221227	-52.86	1724	20231024	13.34	3935	-50.34	20230111	1724	13.34	20231024	4145	-52.86	20221227	1724	13.34	20231024	1.73	N	196700	500	71 억	188925	N	N	N	N
72	20231120	100848	57	100.00	KOSDAQ	화학	N	N	N	N	N	1932	0	3	0.00	40715229	21166	31.56	1931	1932	1880	2510	1353	1932	1923.61	1.32	16	2044	1988	1944	1888	1844	1966	1866	72	578	500	1150	1	1	14364144	278	-3.26	0.83	12	0.15	-592.00	2335.00	4145	20221227	-53.39	1724	20231024	12.06	3935	-50.90	20230111	1724	12.06	20231024	4145	-53.39	20221227	1724	12.06	20231024	1.73	N	196700	500	71 억	188925	N	N	N	N
73	20231120	090857	57	100.00	KOSDAQ	화학	N	N	N	N	N	1909	-23	5	-1.19	17036264	8854	13.20	1931	1932	1880	2510	1353	1932	1924.12	1.32	-1347	2044	1988	1944	1888	1844	1966	1866	72	578	500	1150	1	1	14364144	274	-3.22	0.82	12	0.06	-592.00	2335.00	4145	20221227	-53.94	1724	20231024	10.73	3935	-51.49	20230111	1724	10.73	20231024	4145	-53.94	20221227	1724	10.73	20231024	1.73	N	196700	500	71 억	188925	N	N	N	N
74	20231117	160915	57	100.00	KOSDAQ	화학	N	N	N	N	N	1932	-68	5	-3.40	128595628	67069	144.49	2000	2000	1900	2600	1400	2000	1917.36	1.35	-4868	2058	2029	1996	1967	1934	2043	1981	72	600	500	1200	1	1	14364144	278	-3.26	0.83	12	0.47	-592.00	2335.00	4145	20221227	-53.39	1724	20231024	12.06	3935	-50.90	20230111	1724	12.06	20231024	4145	-53.39	20221227	1724	12.06	20231024	1.72	N	196700	500	71 억	193793	N	N	N	N
75	20231117	150921	57	100.00	KOSDAQ	화학	N	N	N	N	N	1918	-82	5	-4.10	123495753	64423	138.79	2000	2000	1900	2600	1400	2000	1916.95	1.35	-4769	2058	2029	1996	1967	1934	2043	1981	72	600	500	1200	1	1	14364144	276	-3.24	0.82	12	0.45	-592.00	2335.00	4145	20221227	-53.73	1724	20231024	11.25	3935	-51.26	20230111	1724	11.25	20231024	4145	-53.73	20221227	1724	11.25	20231024	1.72	N	196700	500	71 억	193793	N	N	N	N
76	20231117	140915	57	100.00	KOSDAQ	화학	N	N	N	N	N	1919	-81	5	-4.05	114675859	59826	128.89	2000	2000	1900	2600	1400	2000	1916.82	1.35	-4197	2058	2029	1996	1967	1934	2043	1981	72	600	500	1200	1	1	14364144	276	-3.24	0.82	12	0.42	-592.00	2335.00	4145	20221227	-53.70	1724	20231024	11.31	3935	-51.23	20230111	1724	11.31	20231024	4145	-53.70	20221227	1724	11.31	20231024	1.72	N	196700	500	71 억	193793	N	N	N	N
77	20231117	130914	57	100.00	KOSDAQ	화학	N	N	N	N	N	1917	-83	5	-4.15	103096592	53761	115.82	2000	2000	1900	2600	1400	2000	1917.68	1.35	-4113	2058	2029	1996	1967	1934	2043	1981	72	600	500	1200	1	1	14364144	275	-3.24	0.82	12	0.37	-592.00	2335.00	4145	20221227	-53.75	1724	20231024	11.19	3935	-51.28	20230111	1724	11.19	20231024	4145	-53.75	20221227	1724	11.19	20231024	1.72	N	196700	500	71 억	193793	N	N	N	N
78	20231117	120915	57	100.00	KOSDAQ	화학	N	N	N	N	N	1903	-97	5	-4.85	49248253	25506	54.95	2000	2000	1900	2600	1400	2000	1930.85	1.35	-5819	2058	2029	1996	1967	1934	2043	1981	72	600	500	1200	1	1	14364144	273	-3.21	0.81	12	0.18	-592.00	2335.00	4145	20221227	-54.09	1724	20231024	10.38	3935	-51.64	20230111	1724	10.38	20231024	4145	-54.09	20221227	1724	10.38	20231024	1.72	N	196700	500	71 억	193793	N	N	N	N
79	20231117	110919	57	100.00	KOSDAQ	화학	N	N	N	N	N	1915	-85	5	-4.25	34979925	18025	38.83	2000	2000	1900	2600	1400	2000	1940.63	1.35	-6155	2058	2029	1996	1967	1934	2043	1981	72	600	500	1200	1	1	14364144	275	-3.23	0.82	12	0.13	-592.00	2335.00	4145	20221227	-53.80	1724	20231024	11.08	3935	-51.33	20230111	1724	11.08	20231024	4145	-53.80	20221227	1724	11.08	20231024	1.72	N	196700	500	71 억	193793	N	N	N	N
80	20231117	100917	57	100.00	KOSDAQ	화학	N	N	N	N	N	1915	-85	5	-4.25	20692970	10586	22.81	2000	2000	1915	2600	1400	2000	1954.75	1.35	-5764	2058	2029	1996	1967	1934	2043	1981	72	600	500	1200	1	1	14364144	275	-3.23	0.82	12	0.07	-592.00	2335.00	4145	20221227	-53.80	1724	20231024	11.08	3935	-51.33	20230111	1724	11.08	20231024	4145	-53.80	20221227	1724	11.08	20231024	1.72	N	196700	500	71 억	193793	N	N	N	N
81	20231117	090918	57	100.00	KOSDAQ	화학	N	N	N	N	N	1972	-28	5	-1.40	7134258	3577	7.71	2000	2000	1972	2600	1400	2000	1994.48	1.35	-579	2058	2029	1996	1967	1934	2043	1981	72	600	500	1200	1	1	14364144	283	-3.33	0.84	12	0.02	-592.00	2335.00	4145	20221227	-52.42	1724	20231024	14.39	3935	-49.89	20230111	1724	14.39	20231024	4145	-52.42	20221227	1724	14.39	20231024	1.72	N	196700	500	71 억	193793	N	N	N	N
82	20231116	160916	57	100.00	KOSDAQ	화학	N	N	N	N	N	1969	-15	5	-0.76	81641536	41212	74.93	1984	2025	1963	2575	1389	1984	1980.87	1.35	1044	2093	2038	1950	1895	1807	2066	1923	72	591	500	1190	1	1	14364144	283	-3.33	0.84	12	0.29	-592.00	2335.00	4145	20221227	-52.50	1724	20231024	14.21	3935	-49.96	20230111	1724	14.21	20231024	4145	-52.50	20221227	1724	14.21	20231024	1.69	N	196700	500	71 억	194609	N	N	N	N
83	20231116	150910	57	100.00	KOSDAQ	화학	N	N	N	N	N	1968	-16	5	-0.81	78968614	39854	72.46	1984	2025	1963	2575	1389	1984	1981.32	1.35	1046	2093	2038	1950	1895	1807	2066	1923	72	591	500	1190	1	1	14364144	283	-3.32	0.84	12	0.28	-592.00	2335.00	4145	20221227	-52.52	1724	20231024	14.15	3935	-49.99	20230111	1724	14.15	20231024	4145	-52.52	20221227	1724	14.15	20231024	1.69	N	196700	500	71 억	194609	N	N	N	N
84	20231116	140846	57	100.00	KOSDAQ	화학	N	N	N	N	N	1965	-19	5	-0.96	76402275	38549	70.09	1984	2025	1965	2575	1389	1984	1981.85	1.35	831	2093	2038	1950	1895	1807	2066	1923	72	591	500	1190	1	1	14364144	282	-3.32	0.84	12	0.27	-592.00	2335.00	4145	20221227	-52.59	1724	20231024	13.98	3935	-50.06	20230111	1724	13.98	20231024	4145	-52.59	20221227	1724	13.98	20231024	1.69	N	196700	500	71 억	194609	N	N	N	N
85	20231116	130910	57	100.00	KOSDAQ	화학	N	N	N	N	N	1965	-19	5	-0.96	73425731	37035	67.34	1984	2025	1965	2575	1389	1984	1982.53	1.35	750	2093	2038	1950	1895	1807	2066	1923	72	591	500	1190	1	1	14364144	282	-3.32	0.84	12	0.26	-592.00	2335.00	4145	20221227	-52.59	1724	20231024	13.98	3935	-50.06	20230111	1724	13.98	20231024	4145	-52.59	20221227	1724	13.98	20231024	1.69	N	196700	500	71 억	194609	N	N	N	N
86	20231116	120911	57	100.00	KOSDAQ	화학	N	N	N	N	N	1982	-2	5	-0.10	68372023	34465	62.66	1984	2025	1965	2575	1389	1984	1983.80	1.35	551	2093	2038	1950	1895	1807	2066	1923	72	591	500	1190	1	1	14364144	285	-3.35	0.85	12	0.24	-592.00	2335.00	4145	20221227	-52.18	1724	20231024	14.97	3935	-49.63	20230111	1724	14.97	20231024	4145	-52.18	20221227	1724	14.97	20231024	1.69	N	196700	500	71 억	194609	N	N	N	N
87	20231116	110909	57	100.00	KOSDAQ	화학	N	N	N	N	N	1985	1	2	0.05	44115608	22196	40.36	1984	2025	1975	2575	1389	1984	1987.87	1.35	451	2093	2038	1950	1895	1807	2066	1923	72	591	500	1190	1	1	14364144	285	-3.35	0.85	12	0.15	-592.00	2335.00	4145	20221227	-52.11	1724	20231024	15.14	3935	-49.56	20230111	1724	15.14	20231024	4145	-52.11	20221227	1724	15.14	20231024	1.69	N	196700	500	71 억	194609	N	N	N	N
88	20231116	100910	57	100.00	KOSDAQ	화학	N	N	N	N	N	1976	-8	5	-0.40	22117106	11155	20.28	1984	1984	1975	2575	1389	1984	1982.45	1.35	155	2093	2038	1950	1895	1807	2066	1923	72	591	500	1190	1	1	14364144	284	-3.34	0.85	12	0.08	-592.00	2335.00	4145	20221227	-52.33	1724	20231024	14.62	3935	-49.78	20230111	1724	14.62	20231024	4145	-52.33	20221227	1724	14.62	20231024	1.69	N	196700	500	71 억	194609	N	N	N	N
89	20231116	090914	57	100.00	KOSDAQ	화학	N	N	N	N	N	1984	0	3	0.00	0	0	0.00	0	0	0	2575	1389	1984	0.00	1.35	0	2093	2038	1950	1895	1807	2066	1923	72	591	500	1190	1	1	14364144	285	-3.35	0.85	12	0.00	-592.00	2335.00	4145	20221227	-52.14	1724	20231024	15.08	3935	-49.58	20230111	1724	15.08	20231024	4145	-52.14	20221227	1724	15.08	20231024	1.69	N	196700	500	71 억	194609	N	N	N	N
90	20231115	160810	57	100.00	KOSDAQ	화학	N	N	N	N	N	1984	129	2	6.95	107103967	54999	230.29	1862	2005	1862	2410	1299	1855	1947.38	1.32	4331	1891	1872	1847	1828	1803	1882	1838	72	555	500	1110	1	1	14364144	285	-3.35	0.85	12	0.38	-592.00	2335.00	4145	20221227	-52.14	1724	20231024	15.08	3935	-49.58	20230111	1724	15.08	20231024	4145	-52.14	20221227	1724	15.08	20231024	1.69	N	196700	500	71 억	190076	N	N	N	N
91	20231115	150926	57	100.00	KOSDAQ	화학	N	N	N	N	N	1990	135	2	7.28	102787737	52818	221.15	1862	2005	1862	2410	1299	1855	1946.07	1.32	4633	1891	1872	1847	1828	1803	1882	1838	72	555	500	1110	1	1	14364144	286	-3.36	0.85	12	0.37	-592.00	2335.00	4145	20221227	-51.99	1724	20231024	15.43	3935	-49.43	20230111	1724	15.43	20231024	4145	-51.99	20221227	1724	15.43	20231024	1.69	N	196700	500	71 억	190076	N	N	N	N
92	20231115	140923	57	100.00	KOSDAQ	화학	N	N	N	N	N	1982	127	2	6.85	92423925	47604	199.32	1862	2005	1862	2410	1299	1855	1941.52	1.32	3213	1891	1872	1847	1828	1803	1882	1838	72	555	500	1110	1	1	14364144	285	-3.35	0.85	12	0.33	-592.00	2335.00	4145	20221227	-52.18	1724	20231024	14.97	3935	-49.63	20230111	1724	14.97	20231024	4145	-52.18	20221227	1724	14.97	20231024	1.69	N	196700	500	71 억	190076	N	N	N	N
93	20231115	130923	57	100.00	KOSDAQ	화학	N	N	N	N	N	1982	127	2	6.85	76186573	39403	164.98	1862	2005	1862	2410	1299	1855	1933.52	1.32	2833	1891	1872	1847	1828	1803	1882	1838	72	555	500	1110	1	1	14364144	285	-3.35	0.85	12	0.27	-592.00	2335.00	4145	20221227	-52.18	1724	20231024	14.97	3935	-49.63	20230111	1724	14.97	20231024	4145	-52.18	20221227	1724	14.97	20231024	1.69	N	196700	500	71 억	190076	N	N	N	N
94	20231115	120926	57	100.00	KOSDAQ	화학	N	N	N	N	N	1982	127	2	6.85	68938091	35747	149.68	1862	2005	1862	2410	1299	1855	1928.50	1.32	2712	1891	1872	1847	1828	1803	1882	1838	72	555	500	1110	1	1	14364144	285	-3.35	0.85	12	0.25	-592.00	2335.00	4145	20221227	-52.18	1724	20231024	14.97	3935	-49.63	20230111	1724	14.97	20231024	4145	-52.18	20221227	1724	14.97	20231024	1.69	N	196700	500	71 억	190076	N	N	N	N
95	20231115	110935	57	100.00	KOSDAQ	화학	N	N	N	N	N	1966	111	2	5.98	65958890	34238	143.36	1862	2005	1862	2410	1299	1855	1926.48	1.32	2259	1891	1872	1847	1828	1803	1882	1838	72	555	500	1110	1	1	14364144	282	-3.32	0.84	12	0.24	-592.00	2335.00	4145	20221227	-52.57	1724	20231024	14.04	3935	-50.04	20230111	1724	14.04	20231024	4145	-52.57	20221227	1724	14.04	20231024	1.69	N	196700	500	71 억	190076	N	N	N	N
96	20231115	100928	57	100.00	KOSDAQ	화학	N	N	N	N	N	1982	127	2	6.85	53781269	28086	117.60	1862	2005	1862	2410	1299	1855	1914.88	1.32	2242	1891	1872	1847	1828	1803	1882	1838	72	555	500	1110	1	1	14364144	285	-3.35	0.85	12	0.20	-592.00	2335.00	4145	20221227	-52.18	1724	20231024	14.97	3935	-49.63	20230111	1724	14.97	20231024	4145	-52.18	20221227	1724	14.97	20231024	1.69	N	196700	500	71 억	190076	N	N	N	N
97	20231115	090918	57	100.00	KOSDAQ	화학	N	N	N	N	N	1929	74	2	3.99	25960139	13847	57.98	1862	1929	1862	2410	1299	1855	1874.78	1.32	1248	1891	1872	1847	1828	1803	1882	1838	72	555	500	1110	1	1	14364144	277	-3.26	0.83	12	0.10	-592.00	2335.00	4145	20221227	-53.46	1724	20231024	11.89	3935	-50.98	20230111	1724	11.89	20231024	4145	-53.46	20221227	1724	11.89	20231024	1.69	N	196700	500	71 억	190076	N	N	N	N
98	20231114	160906	57	100.00	KOSDAQ	화학	N	N	N	N	N	1855	15	2	0.82	41770383	22653	73.67	1840	1866	1822	2390	1288	1840	1843.92	1.30	3035	1987	1913	1876	1802	1765	1895	1784	72	550	500	1100	1	1	14364144	266	-3.13	0.79	12	0.16	-592.00	2335.00	4145	20221227	-55.25	1724	20231024	7.60	3935	-52.86	20230111	1724	7.60	20231024	4145	-55.25	20221227	1724	7.60	20231024	1.69	N	196700	500	71 억	187036	N	N	N	N
99	20231114	150911	57	100.00	KOSDAQ	화학	N	N	N	N	N	1854	14	2	0.76	34764437	18875	61.39	1840	1866	1822	2390	1288	1840	1841.82	1.30	2822	1987	1913	1876	1802	1765	1895	1784	72	550	500	1100	1	1	14364144	266	-3.13	0.79	12	0.13	-592.00	2335.00	4145	20221227	-55.27	1724	20231024	7.54	3935	-52.88	20230111	1724	7.54	20231024	4145	-55.27	20221227	1724	7.54	20231024	1.69	N	196700	500	71 억	187036	N	N	N	N
100	20231114	140909	57	100.00	KOSDAQ	화학	N	N	N	N	N	1857	17	2	0.92	34182765	18561	60.36	1840	1866	1822	2390	1288	1840	1841.64	1.30	2842	1987	1913	1876	1802	1765	1895	1784	72	550	500	1100	1	1	14364144	267	-3.14	0.80	12	0.13	-592.00	2335.00	4145	20221227	-55.20	1724	20231024	7.71	3935	-52.81	20230111	1724	7.71	20231024	4145	-55.20	20221227	1724	7.71	20231024	1.69	N	196700	500	71 억	187036	N	N	N	N
101	20231114	130911	57	100.00	KOSDAQ	화학	N	N	N	N	N	1857	17	2	0.92	32376020	17586	57.19	1840	1866	1822	2390	1288	1840	1841.01	1.30	2738	1987	1913	1876	1802	1765	1895	1784	72	550	500	1100	1	1	14364144	267	-3.14	0.80	12	0.12	-592.00	2335.00	4145	20221227	-55.20	1724	20231024	7.71	3935	-52.81	20230111	1724	7.71	20231024	4145	-55.20	20221227	1724	7.71	20231024	1.69	N	196700	500	71 억	187036	N	N	N	N
102	20231114	120913	57	100.00	KOSDAQ	화학	N	N	N	N	N	1847	7	2	0.38	30107509	16361	53.21	1840	1866	1822	2390	1288	1840	1840.20	1.30	3170	1987	1913	1876	1802	1765	1895	1784	72	550	500	1100	1	1	14364144	265	-3.12	0.79	12	0.11	-592.00	2335.00	4145	20221227	-55.44	1724	20231024	7.13	3935	-53.06	20230111	1724	7.13	20231024	4145	-55.44	20221227	1724	7.13	20231024	1.69	N	196700	500	71 억	187036	N	N	N	N
103	20231114	110922	57	100.00	KOSDAQ	화학	N	N	N	N	N	1846	6	2	0.33	29157525	15847	51.54	1840	1866	1822	2390	1288	1840	1839.94	1.30	2947	1987	1913	1876	1802	1765	1895	1784	72	550	500	1100	1	1	14364144	265	-3.12	0.79	12	0.11	-592.00	2335.00	4145	20221227	-55.46	1724	20231024	7.08	3935	-53.09	20230111	1724	7.08	20231024	4145	-55.46	20221227	1724	7.08	20231024	1.69	N	196700	500	71 억	187036	N	N	N	N
104	20231114	100912	57	100.00	KOSDAQ	화학	N	N	N	N	N	1850	10	2	0.54	25609275	13925	45.29	1840	1866	1822	2390	1288	1840	1839.09	1.30	2928	1987	1913	1876	1802	1765	1895	1784	72	550	500	1100	1	1	14364144	266	-3.12	0.79	12	0.10	-592.00	2335.00	4145	20221227	-55.37	1724	20231024	7.31	3935	-52.99	20230111	1724	7.31	20231024	4145	-55.37	20221227	1724	7.31	20231024	1.69	N	196700	500	71 억	187036	N	N	N	N
105	20231114	090902	57	100.00	KOSDAQ	화학	N	N	N	N	N	1840	0	3	0.00	11995994	6537	21.26	1840	1840	1822	2390	1288	1840	1835.09	1.30	2587	1987	1913	1876	1802	1765	1895	1784	72	550	500	1100	1	1	14364144	264	-3.11	0.79	12	0.05	-592.00	2335.00	4145	20221227	-55.61	1724	20231024	6.73	3935	-53.24	20230111	1724	6.73	20231024	4145	-55.61	20221227	1724	6.73	20231024	1.69	N	196700	500	71 억	187036	N	N	N	N
106	20231113	160854	57	100.00	KOSDAQ	화학	N	N	N	N	N	1840	-36	5	-1.92	57734899	30748	85.91	1877	1950	1839	2435	1314	1876	1877.68	1.35	-6803	1993	1934	1897	1838	1801	1916	1820	72	559	500	1120	1	1	14364144	264	-3.11	0.79	12	0.21	-592.00	2335.00	4145	20221227	-55.61	1724	20231024	6.73	3935	-53.24	20230111	1724	6.73	20231024	4145	-55.61	20221227	1724	6.73	20231024	1.69	N	196700	500	71 억	193755	N	N	N	N
107	20231113	150851	57	100.00	KOSDAQ	화학	N	N	N	N	N	1857	-19	5	-1.01	53603488	28504	79.64	1877	1950	1845	2435	1314	1876	1880.56	1.35	-6799	1993	1934	1897	1838	1801	1916	1820	72	559	500	1120	1	1	14364144	267	-3.14	0.80	12	0.20	-592.00	2335.00	4145	20221227	-55.20	1724	20231024	7.71	3935	-52.81	20230111	1724	7.71	20231024	4145	-55.20	20221227	1724	7.71	20231024	1.69	N	196700	500	71 억	193755	N	N	N	N
108	20231113	140851	57	100.00	KOSDAQ	화학	N	N	N	N	N	1848	-28	5	-1.49	48697688	25846	72.22	1877	1950	1848	2435	1314	1876	1884.15	1.35	-6733	1993	1934	1897	1838	1801	1916	1820	72	559	500	1120	1	1	14364144	265	-3.12	0.79	12	0.18	-592.00	2335.00	4145	20221227	-55.42	1724	20231024	7.19	3935	-53.04	20230111	1724	7.19	20231024	4145	-55.42	20221227	1724	7.19	20231024	1.69	N	196700	500	71 억	193755	N	N	N	N
109	20231113	130848	57	100.00	KOSDAQ	화학	N	N	N	N	N	1851	-25	5	-1.33	45180139	23947	66.91	1877	1950	1851	2435	1314	1876	1886.67	1.35	-6407	1993	1934	1897	1838	1801	1916	1820	72	559	500	1120	1	1	14364144	266	-3.13	0.79	12	0.17	-592.00	2335.00	4145	20221227	-55.34	1724	20231024	7.37	3935	-52.96	20230111	1724	7.37	20231024	4145	-55.34	20221227	1724	7.37	20231024	1.69	N	196700	500	71 억	193755	N	N	N	N
110	20231113	120852	57	100.00	KOSDAQ	화학	N	N	N	N	N	1870	-6	5	-0.32	37156261	19636	54.87	1877	1950	1870	2435	1314	1876	1892.25	1.35	-5823	1993	1934	1897	1838	1801	1916	1820	72	559	500	1120	1	1	14364144	269	-3.16	0.80	12	0.14	-592.00	2335.00	4145	20221227	-54.89	1724	20231024	8.47	3935	-52.48	20230111	1724	8.47	20231024	4145	-54.89	20221227	1724	8.47	20231024	1.69	N	196700	500	71 억	193755	N	N	N	N
111	20231113	110848	57	100.00	KOSDAQ	화학	N	N	N	N	N	1899	23	2	1.23	23301531	12262	34.26	1877	1950	1876	2435	1314	1876	1900.30	1.35	-339	1993	1934	1897	1838	1801	1916	1820	72	559	500	1120	1	1	14364144	273	-3.21	0.81	12	0.09	-592.00	2335.00	4145	20221227	-54.19	1724	20231024	10.15	3935	-51.74	20230111	1724	10.15	20231024	4145	-54.19	20221227	1724	10.15	20231024	1.69	N	196700	500	71 억	193755	N	N	N	N
112	20231113	100846	57	100.00	KOSDAQ	화학	N	N	N	N	N	1906	30	2	1.60	19932953	10489	29.31	1877	1950	1876	2435	1314	1876	1900.37	1.35	-447	1993	1934	1897	1838	1801	1916	1820	72	559	500	1120	1	1	14364144	274	-3.22	0.82	12	0.07	-592.00	2335.00	4145	20221227	-54.02	1724	20231024	10.56	3935	-51.56	20230111	1724	10.56	20231024	4145	-54.02	20221227	1724	10.56	20231024	1.69	N	196700	500	71 억	193755	N	N	N	N
113	20231113	090853	57	100.00	KOSDAQ	화학	N	N	N	N	N	1899	23	2	1.23	9826751	5198	14.52	1877	1930	1877	2435	1314	1876	1890.49	1.35	-301	1993	1934	1897	1838	1801	1916	1820	72	559	500	1120	1	1	14364144	273	-3.21	0.81	12	0.04	-592.00	2335.00	4145	20221227	-54.19	1724	20231024	10.15	3935	-51.74	20230111	1724	10.15	20231024	4145	-54.19	20221227	1724	10.15	20231024	1.69	N	196700	500	71 억	193755	N	N	N	N
114	20231110	160906	57	100.00	KOSDAQ	화학	N	N	N	N	N	1876	-80	5	-4.09	67881114	35789	104.24	1956	1956	1860	2540	1370	1956	1896.70	1.37	-3667	2010	1982	1966	1938	1922	1975	1931	72	584	500	1170	1	1	14364144	269	-3.17	0.80	12	0.25	-592.00	2335.00	4145	20221227	-54.74	1724	20231024	8.82	3935	-52.33	20230111	1724	8.82	20231024	4145	-54.74	20221227	1724	8.82	20231024	1.68	N	196700	500	71 억	197422	N	N	N	N
115	20231110	150907	57	100.00	KOSDAQ	화학	N	N	N	N	N	1867	-89	5	-4.55	66352036	34971	101.86	1956	1956	1860	2540	1370	1956	1897.34	1.37	-3627	2010	1982	1966	1938	1922	1975	1931	72	584	500	1170	1	1	14364144	268	-3.15	0.80	12	0.24	-592.00	2335.00	4145	20221227	-54.96	1724	20231024	8.29	3935	-52.55	20230111	1724	8.29	20231024	4145	-54.96	20221227	1724	8.29	20231024	1.68	N	196700	500	71 억	197422	N	N	N	N
116	20231110	140857	57	100.00	KOSDAQ	화학	N	N	N	N	N	1869	-87	5	-4.45	54459215	28609	83.33	1956	1956	1869	2540	1370	1956	1903.57	1.37	-2419	2010	1982	1966	1938	1922	1975	1931	72	584	500	1170	1	1	14364144	268	-3.16	0.80	12	0.20	-592.00	2335.00	4145	20221227	-54.91	1724	20231024	8.41	3935	-52.50	20230111	1724	8.41	20231024	4145	-54.91	20221227	1724	8.41	20231024	1.68	N	196700	500	71 억	197422	N	N	N	N
117	20231110	130858	57	100.00	KOSDAQ	화학	N	N	N	N	N	1878	-78	5	-3.99	46482035	24353	70.93	1956	1956	1878	2540	1370	1956	1908.68	1.37	-2373	2010	1982	1966	1938	1922	1975	1931	72	584	500	1170	1	1	14364144	270	-3.17	0.80	12	0.17	-592.00	2335.00	4145	20221227	-54.69	1724	20231024	8.93	3935	-52.27	20230111	1724	8.93	20231024	4145	-54.69	20221227	1724	8.93	20231024	1.68	N	196700	500	71 억	197422	N	N	N	N
118	20231110	120902	57	100.00	KOSDAQ	화학	N	N	N	N	N	1899	-57	5	-2.91	32968578	17228	50.18	1956	1956	1898	2540	1370	1956	1913.66	1.37	747	2010	1982	1966	1938	1922	1975	1931	72	584	500	1170	1	1	14364144	273	-3.21	0.81	12	0.12	-592.00	2335.00	4145	20221227	-54.19	1724	20231024	10.15	3935	-51.74	20230111	1724	10.15	20231024	4145	-54.19	20221227	1724	10.15	20231024	1.68	N	196700	500	71 억	197422	N	N	N	N
119	20231110	110848	57	100.00	KOSDAQ	화학	N	N	N	N	N	1900	-56	5	-2.86	29850616	15588	45.40	1956	1956	1898	2540	1370	1956	1914.97	1.37	872	2010	1982	1966	1938	1922	1975	1931	72	584	500	1170	1	1	14364144	273	-3.21	0.81	12	0.11	-592.00	2335.00	4145	20221227	-54.16	1724	20231024	10.21	3935	-51.72	20230111	1724	10.21	20231024	4145	-54.16	20221227	1724	10.21	20231024	1.68	N	196700	500	71 억	197422	N	N	N	N
120	20231110	100857	57	100.00	KOSDAQ	화학	N	N	N	N	N	1902	-54	5	-2.76	27275590	14234	41.46	1956	1956	1898	2540	1370	1956	1916.23	1.37	1067	2010	1982	1966	1938	1922	1975	1931	72	584	500	1170	1	1	14364144	273	-3.21	0.81	12	0.10	-592.00	2335.00	4145	20221227	-54.11	1724	20231024	10.32	3935	-51.66	20230111	1724	10.32	20231024	4145	-54.11	20221227	1724	10.32	20231024	1.68	N	196700	500	71 억	197422	N	N	N	N
121	20231110	090842	57	100.00	KOSDAQ	화학	N	N	N	N	N	1932	-24	5	-1.23	6373612	3266	9.51	1956	1956	1930	2540	1370	1956	1951.50	1.37	-154	2010	1982	1966	1938	1922	1975	1931	72	584	500	1170	1	1	14364144	278	-3.26	0.83	12	0.02	-592.00	2335.00	4145	20221227	-53.39	1724	20231024	12.06	3935	-50.90	20230111	1724	12.06	20231024	4145	-53.39	20221227	1724	12.06	20231024	1.68	N	196700	500	71 억	197422	N	N	N	N
122	20231109	160836	57	100.00	KOSDAQ	화학	N	N	N	N	N	1956	-21	5	-1.06	67540678	34333	90.74	1977	1994	1950	2570	1384	1977	1967.22	1.40	-4096	2011	1993	1982	1964	1953	1988	1959	72	593	500	1180	1	1	14364144	281	-3.30	0.84	12	0.24	-592.00	2335.00	4145	20221227	-52.81	1724	20231024	13.46	3935	-50.29	20230111	1724	13.46	20231024	4145	-52.81	20221227	1724	13.46	20231024	1.68	N	196700	500	71 억	201518	N	N	N	N
123	20231109	150835	57	100.00	KOSDAQ	화학	N	N	N	N	N	1950	-27	5	-1.37	65630038	33356	88.16	1977	1994	1950	2570	1384	1977	1967.56	1.40	-4036	2011	1993	1982	1964	1953	1988	1959	72	593	500	1180	1	1	14364144	280	-3.29	0.84	12	0.23	-592.00	2335.00	4145	20221227	-52.96	1724	20231024	13.11	3935	-50.44	20230111	1724	13.11	20231024	4145	-52.96	20221227	1724	13.11	20231024	1.68	N	196700	500	71 억	201518	N	N	N	N
124	20231109	140832	57	100.00	KOSDAQ	화학	N	N	N	N	N	1950	-27	5	-1.37	58913267	29912	79.06	1977	1994	1950	2570	1384	1977	1969.55	1.40	-4053	2011	1993	1982	1964	1953	1988	1959	72	593	500	1180	1	1	14364144	280	-3.29	0.84	12	0.21	-592.00	2335.00	4145	20221227	-52.96	1724	20231024	13.11	3935	-50.44	20230111	1724	13.11	20231024	4145	-52.96	20221227	1724	13.11	20231024	1.68	N	196700	500	71 억	201518	N	N	N	N
125	20231109	130836	57	100.00	KOSDAQ	화학	N	N	N	N	N	1974	-3	5	-0.15	28519263	14428	38.13	1977	1994	1970	2570	1384	1977	1976.66	1.40	-1731	2011	1993	1982	1964	1953	1988	1959	72	593	500	1180	1	1	14364144	284	-3.33	0.85	12	0.10	-592.00	2335.00	4145	20221227	-52.38	1724	20231024	14.50	3935	-49.83	20230111	1724	14.50	20231024	4145	-52.38	20221227	1724	14.50	20231024	1.68	N	196700	500	71 억	201518	N	N	N	N
126	20231109	120839	57	100.00	KOSDAQ	화학	N	N	N	N	N	1980	3	2	0.15	25610453	12955	34.24	1977	1994	1970	2570	1384	1977	1976.88	1.40	-541	2011	1993	1982	1964	1953	1988	1959	72	593	500	1180	1	1	14364144	284	-3.34	0.85	12	0.09	-592.00	2335.00	4145	20221227	-52.23	1724	20231024	14.85	3935	-49.68	20230111	1724	14.85	20231024	4145	-52.23	20221227	1724	14.85	20231024	1.68	N	196700	500	71 억	201518	N	N	N	N
127	20231109	110835	57	100.00	KOSDAQ	화학	N	N	N	N	N	1980	3	2	0.15	24679853	12485	33.00	1977	1994	1970	2570	1384	1977	1976.76	1.40	-399	2011	1993	1982	1964	1953	1988	1959	72	593	500	1180	1	1	14364144	284	-3.34	0.85	12	0.09	-592.00	2335.00	4145	20221227	-52.23	1724	20231024	14.85	3935	-49.68	20230111	1724	14.85	20231024	4145	-52.23	20221227	1724	14.85	20231024	1.68	N	196700	500	71 억	201518	N	N	N	N
128	20231109	100830	57	100.00	KOSDAQ	화학	N	N	N	N	N	1970	-7	5	-0.35	22510017	11384	30.09	1977	1994	1970	2570	1384	1977	1977.34	1.40	-1234	2011	1993	1982	1964	1953	1988	1959	72	593	500	1180	1	1	14364144	283	-3.33	0.84	12	0.08	-592.00	2335.00	4145	20221227	-52.47	1724	20231024	14.27	3935	-49.94	20230111	1724	14.27	20231024	4145	-52.47	20221227	1724	14.27	20231024	1.68	N	196700	500	71 억	201518	N	N	N	N
129	20231109	090837	57	100.00	KOSDAQ	화학	N	N	N	N	N	1994	17	2	0.86	11324567	5722	15.12	1977	1994	1977	2570	1384	1977	1979.13	1.40	1035	2011	1993	1982	1964	1953	1988	1959	72	593	500	1180	1	1	14364144	286	-3.37	0.85	12	0.04	-592.00	2335.00	4145	20221227	-51.89	1724	20231024	15.66	3935	-49.33	20230111	1724	15.66	20231024	4145	-51.89	20221227	1724	15.66	20231024	1.68	N	196700	500	71 억	201518	N	N	N	N
130	20231108	160828	57	100.00	KOSDAQ	화학	N	N	N	N	N	1977	-23	5	-1.15	74895258	37836	83.36	1990	2000	1971	2600	1400	2000	1979.46	1.39	1442	2066	2032	2011	1977	1956	2022	1967	72	600	500	1200	1	1	14364144	284	-3.34	0.85	12	0.26	-592.00	2335.00	4145	20221227	-52.30	1724	20231024	14.68	3935	-49.76	20230111	1724	14.68	20231024	4145	-52.30	20221227	1724	14.68	20231024	1.69	N	196700	500	71 억	200076	N	N	N	N
131	20231108	150834	57	100.00	KOSDAQ	화학	N	N	N	N	N	1973	-27	5	-1.35	46332710	23350	51.44	1990	2000	1973	2600	1400	2000	1984.25	1.39	1517	2066	2032	2011	1977	1956	2022	1967	72	600	500	1200	1	1	14364144	283	-3.33	0.84	12	0.16	-592.00	2335.00	4145	20221227	-52.40	1724	20231024	14.44	3935	-49.86	20230111	1724	14.44	20231024	4145	-52.40	20221227	1724	14.44	20231024	1.69	N	196700	500	71 억	200076	N	N	N	N
132	20231108	140829	57	100.00	KOSDAQ	화학	N	N	N	N	N	1978	-22	5	-1.10	42376175	21346	47.03	1990	2000	1975	2600	1400	2000	1985.19	1.39	1587	2066	2032	2011	1977	1956	2022	1967	72	600	500	1200	1	1	14364144	284	-3.34	0.85	12	0.15	-592.00	2335.00	4145	20221227	-52.28	1724	20231024	14.73	3935	-49.73	20230111	1724	14.73	20231024	4145	-52.28	20221227	1724	14.73	20231024	1.69	N	196700	500	71 억	200076	N	N	N	N
133	20231108	130826	57	100.00	KOSDAQ	화학	N	N	N	N	N	1980	-20	5	-1.00	37382278	18822	41.47	1990	2000	1980	2600	1400	2000	1986.08	1.39	1593	2066	2032	2011	1977	1956	2022	1967	72	600	500	1200	1	1	14364144	284	-3.34	0.85	12	0.13	-592.00	2335.00	4145	20221227	-52.23	1724	20231024	14.85	3935	-49.68	20230111	1724	14.85	20231024	4145	-52.23	20221227	1724	14.85	20231024	1.69	N	196700	500	71 억	200076	N	N	N	N
134	20231108	120822	57	100.00	KOSDAQ	화학	N	N	N	N	N	1984	-16	5	-0.80	33657515	16942	37.33	1990	2000	1980	2600	1400	2000	1986.61	1.39	2034	2066	2032	2011	1977	1956	2022	1967	72	600	500	1200	1	1	14364144	285	-3.35	0.85	12	0.12	-592.00	2335.00	4145	20221227	-52.14	1724	20231024	15.08	3935	-49.58	20230111	1724	15.08	20231024	4145	-52.14	20221227	1724	15.08	20231024	1.69	N	196700	500	71 억	200076	N	N	N	N
135	20231108	110830	57	100.00	KOSDAQ	화학	N	N	N	N	N	1987	-13	5	-0.65	30862280	15535	34.23	1990	2000	1980	2600	1400	2000	1986.61	1.39	2060	2066	2032	2011	1977	1956	2022	1967	72	600	500	1200	1	1	14364144	285	-3.36	0.85	12	0.11	-592.00	2335.00	4145	20221227	-52.06	1724	20231024	15.26	3935	-49.50	20230111	1724	15.26	20231024	4145	-52.06	20221227	1724	15.26	20231024	1.69	N	196700	500	71 억	200076	N	N	N	N
136	20231108	100829	57	100.00	KOSDAQ	화학	N	N	N	N	N	1986	-14	5	-0.70	26661286	13419	29.56	1990	2000	1980	2600	1400	2000	1986.81	1.39	1482	2066	2032	2011	1977	1956	2022	1967	72	600	500	1200	1	1	14364144	285	-3.35	0.85	12	0.09	-592.00	2335.00	4145	20221227	-52.09	1724	20231024	15.20	3935	-49.53	20230111	1724	15.20	20231024	4145	-52.09	20221227	1724	15.20	20231024	1.69	N	196700	500	71 억	200076	N	N	N	N
137	20231108	090825	57	100.00	KOSDAQ	화학	N	N	N	N	N	1990	-10	5	-0.50	19529139	9830	21.66	1990	2000	1980	2600	1400	2000	1986.66	1.39	1617	2066	2032	2011	1977	1956	2022	1967	72	600	500	1200	1	1	14364144	286	-3.36	0.85	12	0.07	-592.00	2335.00	4145	20221227	-51.99	1724	20231024	15.43	3935	-49.43	20230111	1724	15.43	20231024	4145	-51.99	20221227	1724	15.43	20231024	1.69	N	196700	500	71 억	200076	N	N	N	N
138	20231107	160828	57	100.00	KOSDAQ	화학	N	N	N	N	N	2000	-45	5	-2.20	91381813	45389	117.73	2045	2045	1990	2655	1435	2045	2013.30	1.35	6098	2121	2082	2041	2002	1961	2062	1982	72	610	500	1220	5	1	14364144	287	-3.38	0.86	12	0.32	-592.00	2335.00	4145	20221227	-51.75	1724	20231024	16.01	3935	-49.17	20230111	1724	16.01	20231024	4145	-51.75	20221227	1724	16.01	20231024	1.69	N	196700	500	71 억	193951	N	N	N	N
139	20231107	150829	57	100.00	KOSDAQ	화학	N	N	N	N	N	2000	-45	5	-2.20	88733813	44065	114.29	2045	2045	1990	2655	1435	2045	2013.70	1.35	7129	2121	2082	2041	2002	1961	2062	1982	72	610	500	1220	5	1	14364144	287	-3.38	0.86	12	0.31	-592.00	2335.00	4145	20221227	-51.75	1724	20231024	16.01	3935	-49.17	20230111	1724	16.01	20231024	4145	-51.75	20221227	1724	16.01	20231024	1.69	N	196700	500	71 억	193951	N	N	N	N
140	20231107	140834	57	100.00	KOSDAQ	화학	N	N	N	N	N	2005	-40	5	-1.96	87202811	43299	112.31	2045	2045	1990	2655	1435	2045	2013.97	1.35	6902	2121	2082	2041	2002	1961	2062	1982	72	610	500	1220	5	1	14364144	288	-3.39	0.86	12	0.30	-592.00	2335.00	4145	20221227	-51.63	1724	20231024	16.30	3935	-49.05	20230111	1724	16.30	20231024	4145	-51.63	20221227	1724	16.30	20231024	1.69	N	196700	500	71 억	193951	N	N	N	N
141	20231107	130831	57	100.00	KOSDAQ	화학	N	N	N	N	N	2010	-35	5	-1.71	85494996	42446	110.09	2045	2045	1990	2655	1435	2045	2014.21	1.35	6275	2121	2082	2041	2002	1961	2062	1982	72	610	500	1220	5	1	14364144	289	-3.40	0.86	12	0.30	-592.00	2335.00	4145	20221227	-51.51	1724	20231024	16.59	3935	-48.92	20230111	1724	16.59	20231024	4145	-51.51	20221227	1724	16.59	20231024	1.69	N	196700	500	71 억	193951	N	N	N	N
142	20231107	120826	57	100.00	KOSDAQ	화학	N	N	N	N	N	2010	-35	5	-1.71	81695284	40550	105.18	2045	2045	1990	2655	1435	2045	2014.68	1.35	5472	2121	2082	2041	2002	1961	2062	1982	72	610	500	1220	5	1	14364144	289	-3.40	0.86	12	0.28	-592.00	2335.00	4145	20221227	-51.51	1724	20231024	16.59	3935	-48.92	20230111	1724	16.59	20231024	4145	-51.51	20221227	1724	16.59	20231024	1.69	N	196700	500	71 억	193951	N	N	N	N
143	20231107	110827	57	100.00	KOSDAQ	화학	N	N	N	N	N	2005	-40	5	-1.96	77530330	38472	99.79	2045	2045	1990	2655	1435	2045	2015.24	1.35	6007	2121	2082	2041	2002	1961	2062	1982	72	610	500	1220	5	1	14364144	288	-3.39	0.86	12	0.27	-592.00	2335.00	4145	20221227	-51.63	1724	20231024	16.30	3935	-49.05	20230111	1724	16.30	20231024	4145	-51.63	20221227	1724	16.30	20231024	1.69	N	196700	500	71 억	193951	N	N	N	N
144	20231107	100837	57	100.00	KOSDAQ	화학	N	N	N	N	N	2010	-35	5	-1.71	74128395	36769	95.37	2045	2045	1990	2655	1435	2045	2016.06	1.35	5739	2121	2082	2041	2002	1961	2062	1982	72	610	500	1220	5	1	14364144	289	-3.40	0.86	12	0.26	-592.00	2335.00	4145	20221227	-51.51	1724	20231024	16.59	3935	-48.92	20230111	1724	16.59	20231024	4145	-51.51	20221227	1724	16.59	20231024	1.69	N	196700	500	71 억	193951	N	N	N	N
145	20231107	090816	57	100.00	KOSDAQ	화학	N	N	N	N	N	2020	-25	5	-1.22	41927051	20630	53.51	2045	2045	1999	2655	1435	2045	2032.33	1.35	-285	2121	2082	2041	2002	1961	2062	1982	72	610	500	1220	5	1	14364144	290	-3.41	0.87	12	0.14	-592.00	2335.00	4145	20221227	-51.27	1724	20231024	17.17	3935	-48.67	20230111	1724	17.17	20231024	4145	-51.27	20221227	1724	17.17	20231024	1.69	N	196700	500	71 억	193951	N	N	N	N
146	20231106	160809	57	100.00	KOSDAQ	화학	N	N	N	N	N	2045	-35	5	-1.68	77992000	38148	98.24	2080	2080	2000	2700	1460	2080	2044.46	1.36	-882	2130	2105	2075	2050	2020	2117	2062	72	620	500	1240	5	1	14364144	294	-3.45	0.88	12	0.27	-592.00	2335.00	4145	20221227	-50.66	1724	20231024	18.62	3935	-48.03	20230111	1724	18.62	20231024	4145	-50.66	20221227	1724	18.62	20231024	1.69	N	196700	500	71 억	194833	N	N	N	N
147	20231106	150813	57	100.00	KOSDAQ	화학	N	N	N	N	N	2040	-40	5	-1.92	77069845	37697	97.08	2080	2080	2000	2700	1460	2080	2044.46	1.36	-1003	2130	2105	2075	2050	2020	2117	2062	72	620	500	1240	5	1	14364144	293	-3.45	0.87	12	0.26	-592.00	2335.00	4145	20221227	-50.78	1724	20231024	18.33	3935	-48.16	20230111	1724	18.33	20231024	4145	-50.78	20221227	1724	18.33	20231024	1.69	N	196700	500	71 억	194833	N	N	N	N
148	20231106	140809	57	100.00	KOSDAQ	화학	N	N	N	N	N	2050	-30	5	-1.44	70334300	34411	88.62	2080	2080	2000	2700	1460	2080	2043.95	1.36	-1041	2130	2105	2075	2050	2020	2117	2062	72	620	500	1240	5	1	14364144	294	-3.46	0.88	12	0.24	-592.00	2335.00	4145	20221227	-50.54	1724	20231024	18.91	3935	-47.90	20230111	1724	18.91	20231024	4145	-50.54	20221227	1724	18.91	20231024	1.69	N	196700	500	71 억	194833	N	N	N	N
149	20231106	130817	57	100.00	KOSDAQ	화학	N	N	N	N	N	2040	-40	5	-1.92	68111290	33321	85.81	2080	2080	2000	2700	1460	2080	2044.10	1.36	-1296	2130	2105	2075	2050	2020	2117	2062	72	620	500	1240	5	1	14364144	293	-3.45	0.87	12	0.23	-592.00	2335.00	4145	20221227	-50.78	1724	20231024	18.33	3935	-48.16	20230111	1724	18.33	20231024	4145	-50.78	20221227	1724	18.33	20231024	1.69	N	196700	500	71 억	194833	N	N	N	N
150	20231106	120814	57	100.00	KOSDAQ	화학	N	N	N	N	N	2040	-40	5	-1.92	62808585	30714	79.10	2080	2080	2000	2700	1460	2080	2044.95	1.36	-1694	2130	2105	2075	2050	2020	2117	2062	72	620	500	1240	5	1	14364144	293	-3.45	0.87	12	0.21	-592.00	2335.00	4145	20221227	-50.78	1724	20231024	18.33	3935	-48.16	20230111	1724	18.33	20231024	4145	-50.78	20221227	1724	18.33	20231024	1.69	N	196700	500	71 억	194833	N	N	N	N
151	20231106	110813	57	100.00	KOSDAQ	화학	N	N	N	N	N	2050	-30	5	-1.44	60704105	29680	76.43	2080	2080	2000	2700	1460	2080	2045.29	1.36	-1823	2130	2105	2075	2050	2020	2117	2062	72	620	500	1240	5	1	14364144	294	-3.46	0.88	12	0.21	-592.00	2335.00	4145	20221227	-50.54	1724	20231024	18.91	3935	-47.90	20230111	1724	18.91	20231024	4145	-50.54	20221227	1724	18.91	20231024	1.69	N	196700	500	71 억	194833	N	N	N	N
152	20231106	100749	57	100.00	KOSDAQ	화학	N	N	N	N	N	2050	-30	5	-1.44	58969685	28833	74.25	2080	2080	2000	2700	1460	2080	2045.22	1.36	-1823	2130	2105	2075	2050	2020	2117	2062	72	620	500	1240	5	1	14364144	294	-3.46	0.88	12	0.20	-592.00	2335.00	4145	20221227	-50.54	1724	20231024	18.91	3935	-47.90	20230111	1724	18.91	20231024	4145	-50.54	20221227	1724	18.91	20231024	1.69	N	196700	500	71 억	194833	N	N	N	N
153	20231106	090813	57	100.00	KOSDAQ	화학	N	N	N	N	N	2060	-20	5	-0.96	27930625	13530	34.84	2080	2080	2055	2700	1460	2080	2064.35	1.36	-4851	2130	2105	2075	2050	2020	2117	2062	72	620	500	1240	5	1	14364144	296	-3.48	0.88	12	0.09	-592.00	2335.00	4145	20221227	-50.30	1724	20231024	19.49	3935	-47.65	20230111	1724	19.49	20231024	4145	-50.30	20221227	1724	19.49	20231024	1.69	N	196700	500	71 억	194833	N	N	N	N
154	20231103	160803	57	100.00	KOSDAQ	화학	N	N	N	N	N	2080	35	2	1.71	80358640	38812	73.01	2045	2100	2045	2655	1435	2045	2070.46	1.33	4174	2125	2085	2050	2010	1975	2105	2030	72	610	500	1220	5	1	14364144	299	-3.51	0.89	12	0.27	-592.00	2335.00	4145	20221227	-49.82	1724	20231024	20.65	3935	-47.14	20230111	1724	20.65	20231024	4145	-49.82	20221227	1724	20.65	20231024	1.71	N	196700	500	71 억	190659	N	N	N	N
155	20231103	150800	57	100.00	KOSDAQ	화학	N	N	N	N	N	2080	35	2	1.71	77427390	37392	70.34	2045	2100	2045	2655	1435	2045	2070.69	1.33	3832	2125	2085	2050	2010	1975	2105	2030	72	610	500	1220	5	1	14364144	299	-3.51	0.89	12	0.26	-592.00	2335.00	4145	20221227	-49.82	1724	20231024	20.65	3935	-47.14	20230111	1724	20.65	20231024	4145	-49.82	20221227	1724	20.65	20231024	1.71	N	196700	500	71 억	190659	N	N	N	N
156	20231103	140758	57	100.00	KOSDAQ	화학	N	N	N	N	N	2090	45	2	2.20	67119855	32413	60.98	2045	2100	2045	2655	1435	2045	2070.77	1.33	2711	2125	2085	2050	2010	1975	2105	2030	72	610	500	1220	5	1	14364144	300	-3.53	0.90	12	0.23	-592.00	2335.00	4145	20221227	-49.58	1724	20231024	21.23	3935	-46.89	20230111	1724	21.23	20231024	4145	-49.58	20221227	1724	21.23	20231024	1.71	N	196700	500	71 억	190659	N	N	N	N
157	20231103	130800	57	100.00	KOSDAQ	화학	N	N	N	N	N	2090	45	2	2.20	63380030	30617	57.60	2045	2100	2045	2655	1435	2045	2070.09	1.33	2055	2125	2085	2050	2010	1975	2105	2030	72	610	500	1220	5	1	14364144	300	-3.53	0.90	12	0.21	-592.00	2335.00	4145	20221227	-49.58	1724	20231024	21.23	3935	-46.89	20230111	1724	21.23	20231024	4145	-49.58	20221227	1724	21.23	20231024	1.71	N	196700	500	71 억	190659	N	N	N	N
158	20231103	120758	57	100.00	KOSDAQ	화학	N	N	N	N	N	2090	45	2	2.20	59000130	28520	53.65	2045	2100	2045	2655	1435	2045	2068.73	1.33	1288	2125	2085	2050	2010	1975	2105	2030	72	610	500	1220	5	1	14364144	300	-3.53	0.90	12	0.20	-592.00	2335.00	4145	20221227	-49.58	1724	20231024	21.23	3935	-46.89	20230111	1724	21.23	20231024	4145	-49.58	20221227	1724	21.23	20231024	1.71	N	196700	500	71 억	190659	N	N	N	N
159	20231103	110806	57	100.00	KOSDAQ	화학	N	N	N	N	N	2095	50	2	2.44	48765645	23629	44.45	2045	2100	2045	2655	1435	2045	2063.80	1.33	257	2125	2085	2050	2010	1975	2105	2030	72	610	500	1220	5	1	14364144	301	-3.54	0.90	12	0.16	-592.00	2335.00	4145	20221227	-49.46	1724	20231024	21.52	3935	-46.76	20230111	1724	21.52	20231024	4145	-49.46	20221227	1724	21.52	20231024	1.71	N	196700	500	71 억	190659	N	N	N	N
160	20231103	100750	57	100.00	KOSDAQ	화학	N	N	N	N	N	2070	25	2	1.22	31497515	15356	28.89	2045	2090	2045	2655	1435	2045	2051.15	1.33	-139	2125	2085	2050	2010	1975	2105	2030	72	610	500	1220	5	1	14364144	297	-3.50	0.89	12	0.11	-592.00	2335.00	4145	20221227	-50.06	1724	20231024	20.07	3935	-47.40	20230111	1724	20.07	20231024	4145	-50.06	20221227	1724	20.07	20231024	1.71	N	196700	500	71 억	190659	N	N	N	N
161	20231103	090754	57	100.00	KOSDAQ	화학	N	N	N	N	N	2045	0	3	0.00	16977930	8301	15.62	2045	2060	2045	2655	1435	2045	2045.29	1.33	-124	2125	2085	2050	2010	1975	2105	2030	72	610	500	1220	5	1	14364144	294	-3.45	0.88	12	0.06	-592.00	2335.00	4145	20221227	-50.66	1724	20231024	18.62	3935	-48.03	20230111	1724	18.62	20231024	4145	-50.66	20221227	1724	18.62	20231024	1.71	N	196700	500	71 억	190659	N	N	N	N
162	20231102	160755	57	100.00	KOSDAQ	화학	N	N	N	N	N	2045	10	2	0.49	109015395	53157	93.37	2035	2090	2015	2645	1425	2035	2050.82	1.31	1850	2111	2073	2012	1974	1913	2092	1993	72	610	500	1220	5	1	14364144	294	-3.45	0.88	12	0.37	-592.00	2335.00	4145	20221227	-50.66	1724	20231024	18.62	3935	-48.03	20230111	1724	18.62	20231024	4145	-50.66	20221227	1724	18.62	20231024	1.72	N	196700	500	71 억	188809	N	N	N	N
163	20231102	150803	57	100.00	KOSDAQ	화학	N	N	N	N	N	2045	10	2	0.49	107634740	52480	92.18	2035	2090	2015	2645	1425	2035	2050.97	1.31	1669	2111	2073	2012	1974	1913	2092	1993	72	610	500	1220	5	1	14364144	294	-3.45	0.88	12	0.37	-592.00	2335.00	4145	20221227	-50.66	1724	20231024	18.62	3935	-48.03	20230111	1724	18.62	20231024	4145	-50.66	20221227	1724	18.62	20231024	1.72	N	196700	500	71 억	188809	N	N	N	N
164	20231102	140749	57	100.00	KOSDAQ	화학	N	N	N	N	N	2045	10	2	0.49	97044150	47283	83.05	2035	2090	2015	2645	1425	2035	2052.41	1.31	988	2111	2073	2012	1974	1913	2092	1993	72	610	500	1220	5	1	14364144	294	-3.45	0.88	12	0.33	-592.00	2335.00	4145	20221227	-50.66	1724	20231024	18.62	3935	-48.03	20230111	1724	18.62	20231024	4145	-50.66	20221227	1724	18.62	20231024	1.72	N	196700	500	71 억	188809	N	N	N	N
165	20231102	130754	57	100.00	KOSDAQ	화학	N	N	N	N	N	2060	25	2	1.23	87933100	42813	75.20	2035	2090	2015	2645	1425	2035	2053.89	1.31	143	2111	2073	2012	1974	1913	2092	1993	72	610	500	1220	5	1	14364144	296	-3.48	0.88	12	0.30	-592.00	2335.00	4145	20221227	-50.30	1724	20231024	19.49	3935	-47.65	20230111	1724	19.49	20231024	4145	-50.30	20221227	1724	19.49	20231024	1.72	N	196700	500	71 억	188809	N	N	N	N
166	20231102	120751	57	100.00	KOSDAQ	화학	N	N	N	N	N	2055	20	2	0.98	87285535	42498	74.65	2035	2090	2015	2645	1425	2035	2053.87	1.31	-29	2111	2073	2012	1974	1913	2092	1993	72	610	500	1220	5	1	14364144	295	-3.47	0.88	12	0.30	-592.00	2335.00	4145	20221227	-50.42	1724	20231024	19.20	3935	-47.78	20230111	1724	19.20	20231024	4145	-50.42	20221227	1724	19.20	20231024	1.72	N	196700	500	71 억	188809	N	N	N	N
167	20231102	110750	57	100.00	KOSDAQ	화학	N	N	N	N	N	2060	25	2	1.23	84836350	41306	72.56	2035	2090	2015	2645	1425	2035	2053.85	1.31	-260	2111	2073	2012	1974	1913	2092	1993	72	610	500	1220	5	1	14364144	296	-3.48	0.88	12	0.29	-592.00	2335.00	4145	20221227	-50.30	1724	20231024	19.49	3935	-47.65	20230111	1724	19.49	20231024	4145	-50.30	20221227	1724	19.49	20231024	1.72	N	196700	500	71 억	188809	N	N	N	N
168	20231102	100752	57	100.00	KOSDAQ	화학	N	N	N	N	N	2045	10	2	0.49	75396735	36718	64.50	2035	2090	2015	2645	1425	2035	2053.40	1.31	-485	2111	2073	2012	1974	1913	2092	1993	72	610	500	1220	5	1	14364144	294	-3.45	0.88	12	0.26	-592.00	2335.00	4145	20221227	-50.66	1724	20231024	18.62	3935	-48.03	20230111	1724	18.62	20231024	4145	-50.66	20221227	1724	18.62	20231024	1.72	N	196700	500	71 억	188809	N	N	N	N
169	20231102	090757	57	100.00	KOSDAQ	화학	N	N	N	N	N	2030	-5	5	-0.25	22272020	10948	19.23	2035	2035	2015	2645	1425	2035	2034.35	1.31	-735	2111	2073	2012	1974	1913	2092	1993	72	610	500	1220	5	1	14364144	292	-3.43	0.87	12	0.08	-592.00	2335.00	4145	20221227	-51.03	1724	20231024	17.75	3935	-48.41	20230111	1724	17.75	20231024	4145	-51.03	20221227	1724	17.75	20231024	1.72	N	196700	500	71 억	188809	N	N	N	N
170	20231101	160749	57	100.00	KOSDAQ	화학	N	N	N	N	N	2035	84	2	4.31	112872035	56673	142.36	1951	2050	1951	2535	1366	1951	1991.66	1.27	7426	1993	1972	1956	1935	1919	1982	1945	72	584	500	1170	5	1	14364144	292	-3.44	0.87	12	0.39	-592.00	2335.00	4145	20221227	-50.90	1724	20231024	18.04	3935	-48.28	20230111	1724	18.04	20231024	4145	-50.90	20221227	1724	18.04	20231024	1.75	N	196700	500	71 억	181998	N	N	N	N
171	20231101	150749	57	100.00	KOSDAQ	화학	N	N	N	N	N	2010	59	2	3.02	110649105	55576	139.61	1951	2050	1951	2535	1366	1951	1990.99	1.27	7297	1993	1972	1956	1935	1919	1982	1945	72	584	500	1170	5	1	14364144	289	-3.40	0.86	12	0.39	-592.00	2335.00	4145	20221227	-51.51	1724	20231024	16.59	3935	-48.92	20230111	1724	16.59	20231024	4145	-51.51	20221227	1724	16.59	20231024	1.75	N	196700	500	71 억	181998	N	N	N	N
172	20231101	140743	57	100.00	KOSDAQ	화학	N	N	N	N	N	2030	79	2	4.05	84446939	42499	106.76	1951	2035	1951	2535	1366	1951	1987.08	1.27	5048	1993	1972	1956	1935	1919	1982	1945	72	584	500	1170	5	1	14364144	292	-3.43	0.87	12	0.30	-592.00	2335.00	4145	20221227	-51.03	1724	20231024	17.75	3935	-48.41	20230111	1724	17.75	20231024	4145	-51.03	20221227	1724	17.75	20231024	1.75	N	196700	500	71 억	181998	N	N	N	N
173	20231101	130749	57	100.00	KOSDAQ	화학	N	N	N	N	N	2010	59	2	3.02	70975229	35851	90.06	1951	2010	1951	2535	1366	1951	1979.77	1.27	4290	1993	1972	1956	1935	1919	1982	1945	72	584	500	1170	5	1	14364144	289	-3.40	0.86	12	0.25	-592.00	2335.00	4145	20221227	-51.51	1724	20231024	16.59	3935	-48.92	20230111	1724	16.59	20231024	4145	-51.51	20221227	1724	16.59	20231024	1.75	N	196700	500	71 억	181998	N	N	N	N
174	20231101	120805	57	100.00	KOSDAQ	화학	N	N	N	N	N	1998	47	2	2.41	54206456	27455	68.97	1951	1998	1951	2535	1366	1951	1974.42	1.27	2758	1993	1972	1956	1935	1919	1982	1945	72	584	500	1170	1	1	14364144	287	-3.38	0.86	12	0.19	-592.00	2335.00	4145	20221227	-51.80	1724	20231024	15.89	3935	-49.22	20230111	1724	15.89	20231024	4145	-51.80	20221227	1724	15.89	20231024	1.75	N	196700	500	71 억	181998	N	N	N	N
175	20231101	110812	57	100.00	KOSDAQ	화학	N	N	N	N	N	1981	30	2	1.54	42836243	21751	54.64	1951	1995	1951	2535	1366	1951	1969.44	1.27	380	1993	1972	1956	1935	1919	1982	1945	72	584	500	1170	1	1	14364144	285	-3.35	0.85	12	0.15	-592.00	2335.00	4145	20221227	-52.21	1724	20231024	14.91	3935	-49.66	20230111	1724	14.91	20231024	4145	-52.21	20221227	1724	14.91	20231024	1.75	N	196700	500	71 억	181998	N	N	N	N
176	20231101	100801	57	100.00	KOSDAQ	화학	N	N	N	N	N	1986	35	2	1.79	38810062	19726	49.55	1951	1995	1951	2535	1366	1951	1967.50	1.27	1676	1993	1972	1956	1935	1919	1982	1945	72	584	500	1170	1	1	14364144	285	-3.35	0.85	12	0.14	-592.00	2335.00	4145	20221227	-52.09	1724	20231024	15.20	3935	-49.53	20230111	1724	15.20	20231024	4145	-52.09	20221227	1724	15.20	20231024	1.75	N	196700	500	71 억	181998	N	N	N	N
177	20231101	090801	57	100.00	KOSDAQ	화학	N	N	N	N	N	1963	12	2	0.62	17563994	9000	22.61	1951	1963	1951	2535	1366	1951	1951.56	1.27	1050	1993	1972	1956	1935	1919	1982	1945	72	584	500	1170	1	1	14364144	282	-3.32	0.84	12	0.06	-592.00	2335.00	4145	20221227	-52.64	1724	20231024	13.86	3935	-50.11	20230111	1724	13.86	20231024	4145	-52.64	20221227	1724	13.86	20231024	1.75	N	196700	500	71 억	181998	N	N	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History