KissMeData/048830/price/prices-20231101.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

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	160534	57	100.00	KOSDAQ	화학	N	N	N	N	N	1944	24	2	1.25	97559365	50401	119.96	1930	1944	1915	2495	1344	1920	1935.66	36.62	1281	1945	1932	1921	1908	1897	1927	1903	94	575	500	1340	1	1	18723923	364	24.61	0.83	12	0.27	79.00	2342.00	2220	20230620	-12.43	1660	20231017	17.11	2220	-12.43	20230620	1660	17.11	20231017	2220	-12.43	20230620	1660	17.11	20231017	0.15	N	048830	500	93 억	6856303	N	N	N	N
3	20231130	150535	57	100.00	KOSDAQ	화학	N	N	N	N	N	1943	23	2	1.20	78457373	40573	96.57	1930	1943	1915	2495	1344	1920	1933.73	36.62	785	1945	1932	1921	1908	1897	1927	1903	94	575	500	1340	1	1	18723923	364	24.59	0.83	12	0.22	79.00	2342.00	2220	20230620	-12.48	1660	20231017	17.05	2220	-12.48	20230620	1660	17.05	20231017	2220	-12.48	20230620	1660	17.05	20231017	0.15	N	048830	500	93 억	6856303	N	N	N	N
4	20231130	140532	57	100.00	KOSDAQ	화학	N	N	N	N	N	1937	17	2	0.89	52173414	27020	64.31	1930	1939	1915	2495	1344	1920	1930.92	36.62	926	1945	1932	1921	1908	1897	1927	1903	94	575	500	1340	1	1	18723923	363	24.52	0.83	12	0.14	79.00	2342.00	2220	20230620	-12.75	1660	20231017	16.69	2220	-12.75	20230620	1660	16.69	20231017	2220	-12.75	20230620	1660	16.69	20231017	0.15	N	048830	500	93 억	6856303	N	N	N	N
5	20231130	130530	57	100.00	KOSDAQ	화학	N	N	N	N	N	1937	17	2	0.89	43208122	22367	53.24	1930	1939	1915	2495	1344	1920	1931.78	36.62	1034	1945	1932	1921	1908	1897	1927	1903	94	575	500	1340	1	1	18723923	363	24.52	0.83	12	0.12	79.00	2342.00	2220	20230620	-12.75	1660	20231017	16.69	2220	-12.75	20230620	1660	16.69	20231017	2220	-12.75	20230620	1660	16.69	20231017	0.15	N	048830	500	93 억	6856303	N	N	N	N
6	20231130	120540	57	100.00	KOSDAQ	화학	N	N	N	N	N	1938	18	2	0.94	38302645	19826	47.19	1930	1939	1915	2495	1344	1920	1931.94	36.62	751	1945	1932	1921	1908	1897	1927	1903	94	575	500	1340	1	1	18723923	363	24.53	0.83	12	0.11	79.00	2342.00	2220	20230620	-12.70	1660	20231017	16.75	2220	-12.70	20230620	1660	16.75	20231017	2220	-12.70	20230620	1660	16.75	20231017	0.15	N	048830	500	93 억	6856303	N	N	N	N
7	20231130	110535	57	100.00	KOSDAQ	화학	N	N	N	N	N	1938	18	2	0.94	34145031	17674	42.07	1930	1939	1915	2495	1344	1920	1931.94	36.62	641	1945	1932	1921	1908	1897	1927	1903	94	575	500	1340	1	1	18723923	363	24.53	0.83	12	0.09	79.00	2342.00	2220	20230620	-12.70	1660	20231017	16.75	2220	-12.70	20230620	1660	16.75	20231017	2220	-12.70	20230620	1660	16.75	20231017	0.15	N	048830	500	93 억	6856303	N	N	N	N
8	20231130	100530	57	100.00	KOSDAQ	화학	N	N	N	N	N	1930	10	2	0.52	15653217	8115	19.31	1930	1939	1915	2495	1344	1920	1928.92	36.62	-55	1945	1932	1921	1908	1897	1927	1903	94	575	500	1340	1	1	18723923	361	24.43	0.82	12	0.04	79.00	2342.00	2220	20230620	-13.06	1660	20231017	16.27	2220	-13.06	20230620	1660	16.27	20231017	2220	-13.06	20230620	1660	16.27	20231017	0.15	N	048830	500	93 억	6856303	N	N	N	N
9	20231130	090531	57	100.00	KOSDAQ	화학	N	N	N	N	N	1915	-5	5	-0.26	949265	492	1.17	1930	1930	1915	2495	1344	1920	1929.40	36.62	9	1945	1932	1921	1908	1897	1927	1903	94	575	500	1340	1	1	18723923	359	24.24	0.82	12	0.00	79.00	2342.00	2220	20230620	-13.74	1660	20231017	15.36	2220	-13.74	20230620	1660	15.36	20231017	2220	-13.74	20230620	1660	15.36	20231017	0.15	N	048830	500	93 억	6856303	N	N	N	N
10	20231129	160529	57	100.00	KOSDAQ	화학	N	N	N	N	N	1920	-8	5	-0.41	80951962	42014	121.39	1928	1934	1910	2505	1350	1928	1926.79	36.63	-2558	1940	1934	1922	1916	1904	1937	1919	94	577	500	1340	1	1	18723923	359	24.30	0.82	12	0.22	79.00	2342.00	2220	20230620	-13.51	1660	20231017	15.66	2220	-13.51	20230620	1660	15.66	20231017	2220	-13.51	20230620	1660	15.66	20231017	0.15	N	048830	500	93 억	6859204	N	N	N	N
11	20231129	150532	57	100.00	KOSDAQ	화학	N	N	N	N	N	1928	0	3	0.00	79872306	41451	119.76	1928	1934	1910	2505	1350	1928	1926.91	36.63	-2405	1940	1934	1922	1916	1904	1937	1919	94	577	500	1340	1	1	18723923	361	24.41	0.82	12	0.22	79.00	2342.00	2220	20230620	-13.15	1660	20231017	16.14	2220	-13.15	20230620	1660	16.14	20231017	2220	-13.15	20230620	1660	16.14	20231017	0.15	N	048830	500	93 억	6859204	N	N	N	N
12	20231129	140530	57	100.00	KOSDAQ	화학	N	N	N	N	N	1928	0	3	0.00	52918049	27493	79.43	1928	1932	1910	2505	1350	1928	1924.78	36.63	-1281	1940	1934	1922	1916	1904	1937	1919	94	577	500	1340	1	1	18723923	361	24.41	0.82	12	0.15	79.00	2342.00	2220	20230620	-13.15	1660	20231017	16.14	2220	-13.15	20230620	1660	16.14	20231017	2220	-13.15	20230620	1660	16.14	20231017	0.15	N	048830	500	93 억	6859204	N	N	N	N
13	20231129	130533	57	100.00	KOSDAQ	화학	N	N	N	N	N	1928	0	3	0.00	43595438	22659	65.47	1928	1932	1910	2505	1350	1928	1923.98	36.63	-305	1940	1934	1922	1916	1904	1937	1919	94	577	500	1340	1	1	18723923	361	24.41	0.82	12	0.12	79.00	2342.00	2220	20230620	-13.15	1660	20231017	16.14	2220	-13.15	20230620	1660	16.14	20231017	2220	-13.15	20230620	1660	16.14	20231017	0.15	N	048830	500	93 억	6859204	N	N	N	N
14	20231129	120532	57	100.00	KOSDAQ	화학	N	N	N	N	N	1930	2	2	0.10	37011389	19246	55.60	1928	1931	1910	2505	1350	1928	1923.07	36.63	-418	1940	1934	1922	1916	1904	1937	1919	94	577	500	1340	1	1	18723923	361	24.43	0.82	12	0.10	79.00	2342.00	2220	20230620	-13.06	1660	20231017	16.27	2220	-13.06	20230620	1660	16.27	20231017	2220	-13.06	20230620	1660	16.27	20231017	0.15	N	048830	500	93 억	6859204	N	N	N	N
15	20231129	110532	57	100.00	KOSDAQ	화학	N	N	N	N	N	1927	-1	5	-0.05	26444864	13769	39.78	1928	1928	1910	2505	1350	1928	1920.61	36.63	-928	1940	1934	1922	1916	1904	1937	1919	94	577	500	1340	1	1	18723923	361	24.39	0.82	12	0.07	79.00	2342.00	2220	20230620	-13.20	1660	20231017	16.08	2220	-13.20	20230620	1660	16.08	20231017	2220	-13.20	20230620	1660	16.08	20231017	0.15	N	048830	500	93 억	6859204	N	N	N	N
16	20231129	100531	57	100.00	KOSDAQ	화학	N	N	N	N	N	1925	-3	5	-0.16	11301832	5878	16.98	1928	1928	1910	2505	1350	1928	1922.73	36.63	-606	1940	1934	1922	1916	1904	1937	1919	94	577	500	1340	1	1	18723923	360	24.37	0.82	12	0.03	79.00	2342.00	2220	20230620	-13.29	1660	20231017	15.96	2220	-13.29	20230620	1660	15.96	20231017	2220	-13.29	20230620	1660	15.96	20231017	0.15	N	048830	500	93 억	6859204	N	N	N	N
17	20231129	090528	57	100.00	KOSDAQ	화학	N	N	N	N	N	1926	-2	5	-0.10	3851874	1998	5.77	1928	1928	1926	2505	1350	1928	1927.86	36.63	-141	1940	1934	1922	1916	1904	1937	1919	94	577	500	1340	1	1	18723923	361	24.38	0.82	12	0.01	79.00	2342.00	2220	20230620	-13.24	1660	20231017	16.02	2220	-13.24	20230620	1660	16.02	20231017	2220	-13.24	20230620	1660	16.02	20231017	0.15	N	048830	500	93 억	6859204	N	N	N	N
18	20231128	160530	57	100.00	KOSDAQ	화학	N	N	N	N	N	1928	15	2	0.78	66508306	34612	75.33	1913	1928	1910	2485	1340	1913	1921.35	36.63	378	1949	1931	1911	1893	1873	1921	1883	94	572	500	1330	1	1	18723923	361	24.41	0.82	12	0.18	79.00	2342.00	2220	20230620	-13.15	1660	20231017	16.14	2220	-13.15	20230620	1660	16.14	20231017	2220	-13.15	20230620	1660	16.14	20231017	0.15	N	048830	500	93 억	6858826	N	N	N	N
19	20231128	150456	57	100.00	KOSDAQ	화학	N	N	N	N	N	1925	12	2	0.63	59072984	30755	66.94	1913	1927	1910	2485	1340	1913	1920.76	36.63	93	1949	1931	1911	1893	1873	1921	1883	94	572	500	1330	1	1	18723923	360	24.37	0.82	12	0.16	79.00	2342.00	2220	20230620	-13.29	1660	20231017	15.96	2220	-13.29	20230620	1660	15.96	20231017	2220	-13.29	20230620	1660	15.96	20231017	0.15	N	048830	500	93 억	6858826	N	N	N	N
20	20231128	140529	57	100.00	KOSDAQ	화학	N	N	N	N	N	1924	11	2	0.58	49797922	25940	56.46	1913	1926	1910	2485	1340	1913	1919.73	36.63	168	1949	1931	1911	1893	1873	1921	1883	94	572	500	1330	1	1	18723923	360	24.35	0.82	12	0.14	79.00	2342.00	2220	20230620	-13.33	1660	20231017	15.90	2220	-13.33	20230620	1660	15.90	20231017	2220	-13.33	20230620	1660	15.90	20231017	0.15	N	048830	500	93 억	6858826	N	N	N	N
21	20231128	130527	57	100.00	KOSDAQ	화학	N	N	N	N	N	1925	12	2	0.63	44588397	23234	50.57	1913	1925	1910	2485	1340	1913	1919.10	36.63	608	1949	1931	1911	1893	1873	1921	1883	94	572	500	1330	1	1	18723923	360	24.37	0.82	12	0.12	79.00	2342.00	2220	20230620	-13.29	1660	20231017	15.96	2220	-13.29	20230620	1660	15.96	20231017	2220	-13.29	20230620	1660	15.96	20231017	0.15	N	048830	500	93 억	6858826	N	N	N	N
22	20231128	120527	57	100.00	KOSDAQ	화학	N	N	N	N	N	1920	7	2	0.37	36493547	19027	41.41	1913	1924	1910	2485	1340	1913	1917.99	36.63	559	1949	1931	1911	1893	1873	1921	1883	94	572	500	1330	1	1	18723923	359	24.30	0.82	12	0.10	79.00	2342.00	2220	20230620	-13.51	1660	20231017	15.66	2220	-13.51	20230620	1660	15.66	20231017	2220	-13.51	20230620	1660	15.66	20231017	0.15	N	048830	500	93 억	6858826	N	N	N	N
23	20231128	110528	57	100.00	KOSDAQ	화학	N	N	N	N	N	1919	6	2	0.31	25372357	13230	28.80	1913	1924	1910	2485	1340	1913	1917.79	36.63	511	1949	1931	1911	1893	1873	1921	1883	94	572	500	1330	1	1	18723923	359	24.29	0.82	12	0.07	79.00	2342.00	2220	20230620	-13.56	1660	20231017	15.60	2220	-13.56	20230620	1660	15.60	20231017	2220	-13.56	20230620	1660	15.60	20231017	0.15	N	048830	500	93 억	6858826	N	N	N	N
24	20231128	100528	57	100.00	KOSDAQ	화학	N	N	N	N	N	1922	9	2	0.47	10489076	5479	11.93	1913	1924	1910	2485	1340	1913	1914.41	36.63	378	1949	1931	1911	1893	1873	1921	1883	94	572	500	1330	1	1	18723923	360	24.33	0.82	12	0.03	79.00	2342.00	2220	20230620	-13.42	1660	20231017	15.78	2220	-13.42	20230620	1660	15.78	20231017	2220	-13.42	20230620	1660	15.78	20231017	0.15	N	048830	500	93 억	6858826	N	N	N	N
25	20231128	090526	57	100.00	KOSDAQ	화학	N	N	N	N	N	1922	9	2	0.47	4501381	2353	5.12	1913	1922	1911	2485	1340	1913	1913.04	36.63	194	1949	1931	1911	1893	1873	1921	1883	94	572	500	1330	1	1	18723923	360	24.33	0.82	12	0.01	79.00	2342.00	2220	20230620	-13.42	1660	20231017	15.78	2220	-13.42	20230620	1660	15.78	20231017	2220	-13.42	20230620	1660	15.78	20231017	0.15	N	048830	500	93 억	6858826	N	N	N	N
26	20231127	160526	57	100.00	KOSDAQ	화학	N	N	N	N	N	1913	0	3	0.00	87588590	45644	82.15	1929	1929	1891	2485	1340	1913	1919.08	36.63	-461	1946	1929	1903	1886	1860	1938	1895	94	572	500	1330	1	1	18723923	358	24.22	0.82	12	0.24	79.00	2342.00	2220	20230620	-13.83	1660	20231017	15.24	2220	-13.83	20230620	1660	15.24	20231017	2220	-13.83	20230620	1660	15.24	20231017	0.16	N	048830	500	93 억	6859322	N	N	N	N
27	20231127	150526	57	100.00	KOSDAQ	화학	N	N	N	N	N	1920	7	2	0.37	84313433	43932	79.07	1929	1929	1891	2485	1340	1913	1919.18	36.63	-454	1946	1929	1903	1886	1860	1938	1895	94	572	500	1330	1	1	18723923	359	24.30	0.82	12	0.23	79.00	2342.00	2220	20230620	-13.51	1660	20231017	15.66	2220	-13.51	20230620	1660	15.66	20231017	2220	-13.51	20230620	1660	15.66	20231017	0.16	N	048830	500	93 억	6859322	N	N	N	N
28	20231127	140531	57	100.00	KOSDAQ	화학	N	N	N	N	N	1920	7	2	0.37	77520055	40395	72.70	1929	1929	1891	2485	1340	1913	1919.05	36.63	-453	1946	1929	1903	1886	1860	1938	1895	94	572	500	1330	1	1	18723923	359	24.30	0.82	12	0.22	79.00	2342.00	2220	20230620	-13.51	1660	20231017	15.66	2220	-13.51	20230620	1660	15.66	20231017	2220	-13.51	20230620	1660	15.66	20231017	0.16	N	048830	500	93 억	6859322	N	N	N	N
29	20231127	130528	57	100.00	KOSDAQ	화학	N	N	N	N	N	1920	7	2	0.37	64949561	33847	60.92	1929	1929	1891	2485	1340	1913	1918.92	36.63	-448	1946	1929	1903	1886	1860	1938	1895	94	572	500	1330	1	1	18723923	359	24.30	0.82	12	0.18	79.00	2342.00	2220	20230620	-13.51	1660	20231017	15.66	2220	-13.51	20230620	1660	15.66	20231017	2220	-13.51	20230620	1660	15.66	20231017	0.16	N	048830	500	93 억	6859322	N	N	N	N
30	20231127	120528	57	100.00	KOSDAQ	화학	N	N	N	N	N	1923	10	2	0.52	37037928	19318	34.77	1929	1929	1891	2485	1340	1913	1917.28	36.63	-250	1946	1929	1903	1886	1860	1938	1895	94	572	500	1330	1	1	18723923	360	24.34	0.82	12	0.10	79.00	2342.00	2220	20230620	-13.38	1660	20231017	15.84	2220	-13.38	20230620	1660	15.84	20231017	2220	-13.38	20230620	1660	15.84	20231017	0.16	N	048830	500	93 억	6859322	N	N	N	N
31	20231127	110521	57	100.00	KOSDAQ	화학	N	N	N	N	N	1919	6	2	0.31	32057249	16724	30.10	1929	1929	1891	2485	1340	1913	1916.84	36.63	-269	1946	1929	1903	1886	1860	1938	1895	94	572	500	1330	1	1	18723923	359	24.29	0.82	12	0.09	79.00	2342.00	2220	20230620	-13.56	1660	20231017	15.60	2220	-13.56	20230620	1660	15.60	20231017	2220	-13.56	20230620	1660	15.60	20231017	0.16	N	048830	500	93 억	6859322	N	N	N	N
32	20231127	100520	57	100.00	KOSDAQ	화학	N	N	N	N	N	1910	-3	5	-0.16	21646649	11274	20.29	1929	1929	1891	2485	1340	1913	1920.05	36.63	-232	1946	1929	1903	1886	1860	1938	1895	94	572	500	1330	1	1	18723923	358	24.18	0.82	12	0.06	79.00	2342.00	2220	20230620	-13.96	1660	20231017	15.06	2220	-13.96	20230620	1660	15.06	20231017	2220	-13.96	20230620	1660	15.06	20231017	0.16	N	048830	500	93 억	6859322	N	N	N	N
33	20231127	090522	57	100.00	KOSDAQ	화학	N	N	N	N	N	1921	8	2	0.42	11625247	6031	10.85	1929	1929	1921	2485	1340	1913	1927.58	36.63	-98	1946	1929	1903	1886	1860	1938	1895	94	572	500	1330	1	1	18723923	360	24.32	0.82	12	0.03	79.00	2342.00	2220	20230620	-13.47	1660	20231017	15.72	2220	-13.47	20230620	1660	15.72	20231017	2220	-13.47	20230620	1660	15.72	20231017	0.16	N	048830	500	93 억	6859322	N	N	N	N
34	20231124	160517	57	100.00	KOSDAQ	화학	N	N	N	N	N	1913	14	2	0.74	105300643	55361	99.42	1884	1920	1877	2465	1330	1899	1902.07	36.61	3762	1925	1911	1905	1891	1885	1909	1889	94	566	500	1320	1	1	18723923	358	24.22	0.82	12	0.30	79.00	2342.00	2220	20230620	-13.83	1660	20231017	15.24	2220	-13.83	20230620	1660	15.24	20231017	2220	-13.83	20230620	1660	15.24	20231017	0.16	N	048830	500	93 억	6855560	N	N	N	N
35	20231124	150523	57	100.00	KOSDAQ	화학	N	N	N	N	N	1916	17	2	0.90	103622076	54483	97.84	1884	1920	1877	2465	1330	1899	1901.92	36.61	3350	1925	1911	1905	1891	1885	1909	1889	94	566	500	1320	1	1	18723923	359	24.25	0.82	12	0.29	79.00	2342.00	2220	20230620	-13.69	1660	20231017	15.42	2220	-13.69	20230620	1660	15.42	20231017	2220	-13.69	20230620	1660	15.42	20231017	0.16	N	048830	500	93 억	6855560	N	N	N	N
36	20231124	140524	57	100.00	KOSDAQ	화학	N	N	N	N	N	1915	16	2	0.84	67490607	35587	63.91	1884	1916	1877	2465	1330	1899	1896.50	36.61	3291	1925	1911	1905	1891	1885	1909	1889	94	566	500	1320	1	1	18723923	359	24.24	0.82	12	0.19	79.00	2342.00	2220	20230620	-13.74	1660	20231017	15.36	2220	-13.74	20230620	1660	15.36	20231017	2220	-13.74	20230620	1660	15.36	20231017	0.16	N	048830	500	93 억	6855560	N	N	N	N
37	20231124	130521	57	100.00	KOSDAQ	화학	N	N	N	N	N	1898	-1	5	-0.05	38130529	20205	36.29	1884	1899	1877	2465	1330	1899	1887.18	36.61	2160	1925	1911	1905	1891	1885	1909	1889	94	566	500	1320	1	1	18723923	355	24.03	0.81	12	0.11	79.00	2342.00	2220	20230620	-14.50	1660	20231017	14.34	2220	-14.50	20230620	1660	14.34	20231017	2220	-14.50	20230620	1660	14.34	20231017	0.16	N	048830	500	93 억	6855560	N	N	N	N
38	20231124	120525	57	100.00	KOSDAQ	화학	N	N	N	N	N	1897	-2	5	-0.11	33156879	17584	31.58	1884	1899	1877	2465	1330	1899	1885.63	36.61	2142	1925	1911	1905	1891	1885	1909	1889	94	566	500	1320	1	1	18723923	355	24.01	0.81	12	0.09	79.00	2342.00	2220	20230620	-14.55	1660	20231017	14.28	2220	-14.55	20230620	1660	14.28	20231017	2220	-14.55	20230620	1660	14.28	20231017	0.16	N	048830	500	93 억	6855560	N	N	N	N
39	20231124	110523	57	100.00	KOSDAQ	화학	N	N	N	N	N	1888	-11	5	-0.58	28173567	14953	26.85	1884	1899	1877	2465	1330	1899	1884.14	36.61	1619	1925	1911	1905	1891	1885	1909	1889	94	566	500	1320	1	1	18723923	354	23.90	0.81	12	0.08	79.00	2342.00	2220	20230620	-14.95	1660	20231017	13.73	2220	-14.95	20230620	1660	13.73	20231017	2220	-14.95	20230620	1660	13.73	20231017	0.16	N	048830	500	93 억	6855560	N	N	N	N
40	20231124	100521	57	100.00	KOSDAQ	화학	N	N	N	N	N	1890	-9	5	-0.47	18453880	9801	17.60	1884	1899	1877	2465	1330	1899	1882.86	36.61	283	1925	1911	1905	1891	1885	1909	1889	94	566	500	1320	1	1	18723923	354	23.92	0.81	12	0.05	79.00	2342.00	2220	20230620	-14.86	1660	20231017	13.86	2220	-14.86	20230620	1660	13.86	20231017	2220	-14.86	20230620	1660	13.86	20231017	0.16	N	048830	500	93 억	6855560	N	N	N	N
41	20231124	090521	57	100.00	KOSDAQ	화학	N	N	N	N	N	1899	0	3	0.00	14681485	7793	14.00	1884	1899	1881	2465	1330	1899	1883.93	36.61	116	1925	1911	1905	1891	1885	1909	1889	94	566	500	1320	1	1	18723923	356	24.04	0.81	12	0.04	79.00	2342.00	2220	20230620	-14.46	1660	20231017	14.40	2220	-14.46	20230620	1660	14.40	20231017	2220	-14.46	20230620	1660	14.40	20231017	0.16	N	048830	500	93 억	6855560	N	N	N	N
42	20231123	160515	57	100.00	KOSDAQ	화학	N	N	N	N	N	1899	-16	5	-0.84	106311032	55683	126.05	1915	1919	1899	2485	1341	1915	1909.65	36.63	-1578	1935	1924	1908	1897	1881	1930	1903	94	570	500	1340	1	1	18723923	356	24.04	0.81	12	0.30	79.00	2342.00	2220	20230620	-14.46	1660	20231017	14.40	2220	-14.46	20230620	1660	14.40	20231017	2220	-14.46	20230620	1660	14.40	20231017	0.17	N	048830	500	93 억	6857925	N	N	N	N
43	20231123	150534	57	100.00	KOSDAQ	화학	N	N	N	N	N	1903	-12	5	-0.63	95152468	49813	112.76	1915	1919	1903	2485	1341	1915	1910.19	36.63	-1578	1935	1924	1908	1897	1881	1930	1903	94	570	500	1340	1	1	18723923	356	24.09	0.81	12	0.27	79.00	2342.00	2220	20230620	-14.28	1660	20231017	14.64	2220	-14.28	20230620	1660	14.64	20231017	2220	-14.28	20230620	1660	14.64	20231017	0.17	N	048830	500	93 억	6857925	N	N	N	N
44	20231123	140527	57	100.00	KOSDAQ	화학	N	N	N	N	N	1911	-4	5	-0.21	76577737	40066	90.69	1915	1919	1904	2485	1341	1915	1911.29	36.63	-2277	1935	1924	1908	1897	1881	1930	1903	94	570	500	1340	1	1	18723923	358	24.19	0.82	12	0.21	79.00	2342.00	2220	20230620	-13.92	1660	20231017	15.12	2220	-13.92	20230620	1660	15.12	20231017	2220	-13.92	20230620	1660	15.12	20231017	0.17	N	048830	500	93 억	6857925	N	N	N	N
45	20231123	130528	57	100.00	KOSDAQ	화학	N	N	N	N	N	1912	-3	5	-0.16	65535365	34278	77.59	1915	1919	1904	2485	1341	1915	1911.88	36.63	-2226	1935	1924	1908	1897	1881	1930	1903	94	570	500	1340	1	1	18723923	358	24.20	0.82	12	0.18	79.00	2342.00	2220	20230620	-13.87	1660	20231017	15.18	2220	-13.87	20230620	1660	15.18	20231017	2220	-13.87	20230620	1660	15.18	20231017	0.17	N	048830	500	93 억	6857925	N	N	N	N
46	20231123	120523	57	100.00	KOSDAQ	화학	N	N	N	N	N	1913	-2	5	-0.10	55224011	28873	65.36	1915	1919	1904	2485	1341	1915	1912.65	36.63	-2103	1935	1924	1908	1897	1881	1930	1903	94	570	500	1340	1	1	18723923	358	24.22	0.82	12	0.15	79.00	2342.00	2220	20230620	-13.83	1660	20231017	15.24	2220	-13.83	20230620	1660	15.24	20231017	2220	-13.83	20230620	1660	15.24	20231017	0.17	N	048830	500	93 억	6857925	N	N	N	N
47	20231123	110532	57	100.00	KOSDAQ	화학	N	N	N	N	N	1914	-1	5	-0.05	50494497	26398	59.76	1915	1919	1904	2485	1341	1915	1912.82	36.63	-2089	1935	1924	1908	1897	1881	1930	1903	94	570	500	1340	1	1	18723923	358	24.23	0.82	12	0.14	79.00	2342.00	2220	20230620	-13.78	1660	20231017	15.30	2220	-13.78	20230620	1660	15.30	20231017	2220	-13.78	20230620	1660	15.30	20231017	0.17	N	048830	500	93 억	6857925	N	N	N	N
48	20231123	100524	57	100.00	KOSDAQ	화학	N	N	N	N	N	1914	-1	5	-0.05	29530130	15431	34.93	1915	1919	1906	2485	1341	1915	1913.69	36.63	-2017	1935	1924	1908	1897	1881	1930	1903	94	570	500	1340	1	1	18723923	358	24.23	0.82	12	0.08	79.00	2342.00	2220	20230620	-13.78	1660	20231017	15.30	2220	-13.78	20230620	1660	15.30	20231017	2220	-13.78	20230620	1660	15.30	20231017	0.17	N	048830	500	93 억	6857925	N	N	N	N
49	20231123	090519	57	100.00	KOSDAQ	화학	N	N	N	N	N	1913	-2	5	-0.10	16591543	8664	19.61	1915	1916	1912	2485	1341	1915	1915.00	36.63	-1763	1935	1924	1908	1897	1881	1930	1903	94	570	500	1340	1	1	18723923	358	24.22	0.82	12	0.05	79.00	2342.00	2220	20230620	-13.83	1660	20231017	15.24	2220	-13.83	20230620	1660	15.24	20231017	2220	-13.83	20230620	1660	15.24	20231017	0.17	N	048830	500	93 억	6857925	N	N	N	N
50	20231122	160505	57	100.00	KOSDAQ	화학	N	N	N	N	N	1915	4	2	0.21	84350621	44170	63.03	1911	1919	1892	2480	1338	1911	1909.68	36.62	1800	1937	1923	1901	1887	1865	1931	1895	94	569	500	1330	1	1	18723923	359	24.24	0.82	12	0.24	79.00	2342.00	2220	20230620	-13.74	1660	20231017	15.36	2220	-13.74	20230620	1660	15.36	20231017	2220	-13.74	20230620	1660	15.36	20231017	0.18	N	048830	500	93 억	6857609	N	N	N	N
51	20231122	150514	57	100.00	KOSDAQ	화학	N	N	N	N	N	1914	3	2	0.16	75293647	39428	56.27	1911	1919	1892	2480	1338	1911	1909.65	36.62	2078	1937	1923	1901	1887	1865	1931	1895	94	569	500	1330	1	1	18723923	358	24.23	0.82	12	0.21	79.00	2342.00	2220	20230620	-13.78	1660	20231017	15.30	2220	-13.78	20230620	1660	15.30	20231017	2220	-13.78	20230620	1660	15.30	20231017	0.18	N	048830	500	93 억	6857609	N	N	N	N
52	20231122	140506	57	100.00	KOSDAQ	화학	N	N	N	N	N	1915	4	2	0.21	73306712	38387	54.78	1911	1919	1892	2480	1338	1911	1909.68	36.62	2127	1937	1923	1901	1887	1865	1931	1895	94	569	500	1330	1	1	18723923	359	24.24	0.82	12	0.21	79.00	2342.00	2220	20230620	-13.74	1660	20231017	15.36	2220	-13.74	20230620	1660	15.36	20231017	2220	-13.74	20230620	1660	15.36	20231017	0.18	N	048830	500	93 억	6857609	N	N	N	N
53	20231122	130525	57	100.00	KOSDAQ	화학	N	N	N	N	N	1919	8	2	0.42	51074206	26763	38.19	1911	1919	1892	2480	1338	1911	1908.39	36.62	1552	1937	1923	1901	1887	1865	1931	1895	94	569	500	1330	1	1	18723923	359	24.29	0.82	12	0.14	79.00	2342.00	2220	20230620	-13.56	1660	20231017	15.60	2220	-13.56	20230620	1660	15.60	20231017	2220	-13.56	20230620	1660	15.60	20231017	0.18	N	048830	500	93 억	6857609	N	N	N	N
54	20231122	120527	57	100.00	KOSDAQ	화학	N	N	N	N	N	1916	5	2	0.26	36234981	19022	27.15	1911	1916	1892	2480	1338	1911	1904.90	36.62	1552	1937	1923	1901	1887	1865	1931	1895	94	569	500	1330	1	1	18723923	359	24.25	0.82	12	0.10	79.00	2342.00	2220	20230620	-13.69	1660	20231017	15.42	2220	-13.69	20230620	1660	15.42	20231017	2220	-13.69	20230620	1660	15.42	20231017	0.18	N	048830	500	93 억	6857609	N	N	N	N
55	20231122	110548	57	100.00	KOSDAQ	화학	N	N	N	N	N	1910	-1	5	-0.05	24294970	12784	18.24	1911	1911	1892	2480	1338	1911	1900.42	36.62	686	1937	1923	1901	1887	1865	1931	1895	94	569	500	1330	1	1	18723923	358	24.18	0.82	12	0.07	79.00	2342.00	2220	20230620	-13.96	1660	20231017	15.06	2220	-13.96	20230620	1660	15.06	20231017	2220	-13.96	20230620	1660	15.06	20231017	0.18	N	048830	500	93 억	6857609	N	N	N	N
56	20231122	100534	57	100.00	KOSDAQ	화학	N	N	N	N	N	1897	-14	5	-0.73	7614067	4006	5.72	1911	1911	1892	2480	1338	1911	1900.67	36.62	100	1937	1923	1901	1887	1865	1931	1895	94	569	500	1330	1	1	18723923	355	24.01	0.81	12	0.02	79.00	2342.00	2220	20230620	-14.55	1660	20231017	14.28	2220	-14.55	20230620	1660	14.28	20231017	2220	-14.55	20230620	1660	14.28	20231017	0.18	N	048830	500	93 억	6857609	N	N	N	N
57	20231122	090507	57	100.00	KOSDAQ	화학	N	N	N	N	N	1895	-16	5	-0.84	3030675	1589	2.27	1911	1911	1894	2480	1338	1911	1907.28	36.62	123	1937	1923	1901	1887	1865	1931	1895	94	569	500	1330	1	1	18723923	355	23.99	0.81	12	0.01	79.00	2342.00	2220	20230620	-14.64	1660	20231017	14.16	2220	-14.64	20230620	1660	14.16	20231017	2220	-14.64	20230620	1660	14.16	20231017	0.18	N	048830	500	93 억	6857609	N	N	N	N
58	20231121	160509	57	100.00	KOSDAQ	화학	N	N	N	N	N	1911	14	2	0.74	133515206	70042	95.91	1899	1915	1879	2465	1328	1897	1906.22	36.61	2033	1909	1902	1892	1885	1875	1906	1889	94	568	500	1320	1	1	18723923	358	24.19	0.82	12	0.37	79.00	2342.00	2220	20230620	-13.92	1660	20231017	15.12	2220	-13.92	20230620	1660	15.12	20231017	2220	-13.92	20230620	1660	15.12	20231017	0.25	N	048830	500	93 억	6855680	N	N	N	N
59	20231121	150511	57	100.00	KOSDAQ	화학	N	N	N	N	N	1909	12	2	0.63	123923927	65011	89.02	1899	1915	1879	2465	1328	1897	1906.20	36.61	1946	1909	1902	1892	1885	1875	1906	1889	94	568	500	1320	1	1	18723923	357	24.16	0.82	12	0.35	79.00	2342.00	2220	20230620	-14.01	1660	20231017	15.00	2220	-14.01	20230620	1660	15.00	20231017	2220	-14.01	20230620	1660	15.00	20231017	0.25	N	048830	500	93 억	6855680	N	N	N	N
60	20231121	140505	57	100.00	KOSDAQ	화학	N	N	N	N	N	1906	9	2	0.47	116792206	61276	83.90	1899	1915	1879	2465	1328	1897	1906.00	36.61	1946	1909	1902	1892	1885	1875	1906	1889	94	568	500	1320	1	1	18723923	357	24.13	0.81	12	0.33	79.00	2342.00	2220	20230620	-14.14	1660	20231017	14.82	2220	-14.14	20230620	1660	14.82	20231017	2220	-14.14	20230620	1660	14.82	20231017	0.25	N	048830	500	93 억	6855680	N	N	N	N
61	20231121	130503	57	100.00	KOSDAQ	화학	N	N	N	N	N	1907	10	2	0.53	111211117	58348	79.89	1899	1915	1879	2465	1328	1897	1906.00	36.61	1893	1909	1902	1892	1885	1875	1906	1889	94	568	500	1320	1	1	18723923	357	24.14	0.81	12	0.31	79.00	2342.00	2220	20230620	-14.10	1660	20231017	14.88	2220	-14.10	20230620	1660	14.88	20231017	2220	-14.10	20230620	1660	14.88	20231017	0.25	N	048830	500	93 억	6855680	N	N	N	N
62	20231121	120502	57	100.00	KOSDAQ	화학	N	N	N	N	N	1914	17	2	0.90	99355153	52129	71.38	1899	1915	1879	2465	1328	1897	1905.95	36.61	893	1909	1902	1892	1885	1875	1906	1889	94	568	500	1320	1	1	18723923	358	24.23	0.82	12	0.28	79.00	2342.00	2220	20230620	-13.78	1660	20231017	15.30	2220	-13.78	20230620	1660	15.30	20231017	2220	-13.78	20230620	1660	15.30	20231017	0.25	N	048830	500	93 억	6855680	N	N	N	N
63	20231121	110502	57	100.00	KOSDAQ	화학	N	N	N	N	N	1914	17	2	0.90	92915313	48764	66.77	1899	1915	1879	2465	1328	1897	1905.41	36.61	838	1909	1902	1892	1885	1875	1906	1889	94	568	500	1320	1	1	18723923	358	24.23	0.82	12	0.26	79.00	2342.00	2220	20230620	-13.78	1660	20231017	15.30	2220	-13.78	20230620	1660	15.30	20231017	2220	-13.78	20230620	1660	15.30	20231017	0.25	N	048830	500	93 억	6855680	N	N	N	N
64	20231121	100451	57	100.00	KOSDAQ	화학	N	N	N	N	N	1904	7	2	0.37	72685691	38183	52.28	1899	1912	1879	2465	1328	1897	1903.61	36.61	169	1909	1902	1892	1885	1875	1906	1889	94	568	500	1320	1	1	18723923	357	24.10	0.81	12	0.20	79.00	2342.00	2220	20230620	-14.23	1660	20231017	14.70	2220	-14.23	20230620	1660	14.70	20231017	2220	-14.23	20230620	1660	14.70	20231017	0.25	N	048830	500	93 억	6855680	N	N	N	N
65	20231121	090456	57	100.00	KOSDAQ	화학	N	N	N	N	N	1901	4	2	0.21	12322389	6485	8.88	1899	1903	1899	2465	1328	1897	1900.14	36.61	423	1909	1902	1892	1885	1875	1906	1889	94	568	500	1320	1	1	18723923	356	24.06	0.81	12	0.03	79.00	2342.00	2220	20230620	-14.37	1660	20231017	14.52	2220	-14.37	20230620	1660	14.52	20231017	2220	-14.37	20230620	1660	14.52	20231017	0.25	N	048830	500	93 억	6855680	N	N	N	N
66	20231120	160500	57	100.00	KOSDAQ	화학	N	N	N	N	N	1897	25	2	1.34	137977211	72934	66.55	1888	1899	1882	2430	1311	1872	1891.81	36.63	-2065	1902	1886	1868	1852	1834	1895	1861	94	558	500	1310	1	1	18723923	355	24.01	0.81	12	0.39	79.00	2342.00	2220	20230620	-14.55	1660	20231017	14.28	2220	-14.55	20230620	1660	14.28	20231017	2220	-14.55	20230620	1660	14.28	20231017	0.25	N	048830	500	93 억	6857740	N	N	N	N
67	20231120	150503	57	100.00	KOSDAQ	화학	N	N	N	N	N	1896	24	2	1.28	130310301	68892	62.86	1888	1899	1882	2430	1311	1872	1891.52	36.63	-2082	1902	1886	1868	1852	1834	1895	1861	94	558	500	1310	1	1	18723923	355	24.00	0.81	12	0.37	79.00	2342.00	2220	20230620	-14.59	1660	20231017	14.22	2220	-14.59	20230620	1660	14.22	20231017	2220	-14.59	20230620	1660	14.22	20231017	0.25	N	048830	500	93 억	6857740	N	N	N	N
68	20231120	140502	57	100.00	KOSDAQ	화학	N	N	N	N	N	1898	26	2	1.39	115100687	60879	55.55	1888	1898	1882	2430	1311	1872	1890.65	36.63	-2027	1902	1886	1868	1852	1834	1895	1861	94	558	500	1310	1	1	18723923	355	24.03	0.81	12	0.33	79.00	2342.00	2220	20230620	-14.50	1660	20231017	14.34	2220	-14.50	20230620	1660	14.34	20231017	2220	-14.50	20230620	1660	14.34	20231017	0.25	N	048830	500	93 억	6857740	N	N	N	N
69	20231120	130459	57	100.00	KOSDAQ	화학	N	N	N	N	N	1892	20	2	1.07	87502467	46321	42.26	1888	1896	1882	2430	1311	1872	1889.05	36.63	-2885	1902	1886	1868	1852	1834	1895	1861	94	558	500	1310	1	1	18723923	354	23.95	0.81	12	0.25	79.00	2342.00	2220	20230620	-14.77	1660	20231017	13.98	2220	-14.77	20230620	1660	13.98	20231017	2220	-14.77	20230620	1660	13.98	20231017	0.25	N	048830	500	93 억	6857740	N	N	N	N
70	20231120	120500	57	100.00	KOSDAQ	화학	N	N	N	N	N	1893	21	2	1.12	79311377	41993	38.31	1888	1896	1882	2430	1311	1872	1888.68	36.63	-3155	1902	1886	1868	1852	1834	1895	1861	94	558	500	1310	1	1	18723923	354	23.96	0.81	12	0.22	79.00	2342.00	2220	20230620	-14.73	1660	20231017	14.04	2220	-14.73	20230620	1660	14.04	20231017	2220	-14.73	20230620	1660	14.04	20231017	0.25	N	048830	500	93 억	6857740	N	N	N	N
71	20231120	110459	57	100.00	KOSDAQ	화학	N	N	N	N	N	1886	14	2	0.75	60531646	32047	29.24	1888	1896	1882	2430	1311	1872	1888.84	36.63	-2862	1902	1886	1868	1852	1834	1895	1861	94	558	500	1310	1	1	18723923	353	23.87	0.81	12	0.17	79.00	2342.00	2220	20230620	-15.05	1660	20231017	13.61	2220	-15.05	20230620	1660	13.61	20231017	2220	-15.05	20230620	1660	13.61	20231017	0.25	N	048830	500	93 억	6857740	N	N	N	N
72	20231120	100457	57	100.00	KOSDAQ	화학	N	N	N	N	N	1889	17	2	0.91	50772467	26882	24.53	1888	1896	1882	2430	1311	1872	1888.72	36.63	-3429	1902	1886	1868	1852	1834	1895	1861	94	558	500	1310	1	1	18723923	354	23.91	0.81	12	0.14	79.00	2342.00	2220	20230620	-14.91	1660	20231017	13.80	2220	-14.91	20230620	1660	13.80	20231017	2220	-14.91	20230620	1660	13.80	20231017	0.25	N	048830	500	93 억	6857740	N	N	N	N
73	20231120	090502	57	100.00	KOSDAQ	화학	N	N	N	N	N	1895	23	2	1.23	14707659	7786	7.10	1888	1895	1882	2430	1311	1872	1888.99	36.63	-82	1902	1886	1868	1852	1834	1895	1861	94	558	500	1310	1	1	18723923	355	23.99	0.81	12	0.04	79.00	2342.00	2220	20230620	-14.64	1660	20231017	14.16	2220	-14.64	20230620	1660	14.16	20231017	2220	-14.64	20230620	1660	14.16	20231017	0.25	N	048830	500	93 억	6857740	N	N	N	N
74	20231117	160511	57	100.00	KOSDAQ	화학	N	N	N	N	N	1872	33	2	1.79	204433160	109600	51.50	1854	1884	1850	2390	1288	1839	1865.27	36.62	1531	1894	1866	1846	1818	1798	1856	1808	94	551	500	1280	1	1	18723923	351	23.70	0.80	12	0.59	79.00	2342.00	2220	20230620	-15.68	1660	20231017	12.77	2220	-15.68	20230620	1660	12.77	20231017	2220	-15.68	20230620	1660	12.77	20231017	0.25	N	048830	500	93 억	6856492	N	N	N	N
75	20231117	150514	57	100.00	KOSDAQ	화학	N	N	N	N	N	1867	28	2	1.52	200674313	107591	50.56	1854	1884	1850	2390	1288	1839	1865.16	36.62	1544	1894	1866	1846	1818	1798	1856	1808	94	551	500	1280	1	1	18723923	350	23.63	0.80	12	0.57	79.00	2342.00	2220	20230620	-15.90	1660	20231017	12.47	2220	-15.90	20230620	1660	12.47	20231017	2220	-15.90	20230620	1660	12.47	20231017	0.25	N	048830	500	93 억	6856492	N	N	N	N
76	20231117	140512	57	100.00	KOSDAQ	화학	N	N	N	N	N	1882	43	2	2.34	190787907	102315	48.08	1854	1884	1850	2390	1288	1839	1864.71	36.62	2610	1894	1866	1846	1818	1798	1856	1808	94	551	500	1280	1	1	18723923	352	23.82	0.80	12	0.55	79.00	2342.00	2220	20230620	-15.23	1660	20231017	13.37	2220	-15.23	20230620	1660	13.37	20231017	2220	-15.23	20230620	1660	13.37	20231017	0.25	N	048830	500	93 억	6856492	N	N	N	N
77	20231117	130511	57	100.00	KOSDAQ	화학	N	N	N	N	N	1869	30	2	1.63	150716880	80947	38.04	1854	1875	1850	2390	1288	1839	1861.92	36.62	1923	1894	1866	1846	1818	1798	1856	1808	94	551	500	1280	1	1	18723923	350	23.66	0.80	12	0.43	79.00	2342.00	2220	20230620	-15.81	1660	20231017	12.59	2220	-15.81	20230620	1660	12.59	20231017	2220	-15.81	20230620	1660	12.59	20231017	0.25	N	048830	500	93 억	6856492	N	N	N	N
78	20231117	120511	57	100.00	KOSDAQ	화학	N	N	N	N	N	1868	29	2	1.58	88445067	47630	22.38	1854	1875	1850	2390	1288	1839	1856.92	36.62	533	1894	1866	1846	1818	1798	1856	1808	94	551	500	1280	1	1	18723923	350	23.65	0.80	12	0.25	79.00	2342.00	2220	20230620	-15.86	1660	20231017	12.53	2220	-15.86	20230620	1660	12.53	20231017	2220	-15.86	20230620	1660	12.53	20231017	0.25	N	048830	500	93 억	6856492	N	N	N	N
79	20231117	110513	57	100.00	KOSDAQ	화학	N	N	N	N	N	1855	16	2	0.87	82225106	44291	20.81	1854	1875	1850	2390	1288	1839	1856.47	36.62	318	1894	1866	1846	1818	1798	1856	1808	94	551	500	1280	1	1	18723923	347	23.48	0.79	12	0.24	79.00	2342.00	2220	20230620	-16.44	1660	20231017	11.75	2220	-16.44	20230620	1660	11.75	20231017	2220	-16.44	20230620	1660	11.75	20231017	0.25	N	048830	500	93 억	6856492	N	N	N	N
80	20231117	100512	57	100.00	KOSDAQ	화학	N	N	N	N	N	1862	23	2	1.25	76406933	41162	19.34	1854	1875	1850	2390	1288	1839	1856.25	36.62	327	1894	1866	1846	1818	1798	1856	1808	94	551	500	1280	1	1	18723923	349	23.57	0.80	12	0.22	79.00	2342.00	2220	20230620	-16.13	1660	20231017	12.17	2220	-16.13	20230620	1660	12.17	20231017	2220	-16.13	20230620	1660	12.17	20231017	0.25	N	048830	500	93 억	6856492	N	N	N	N
81	20231117	090513	57	100.00	KOSDAQ	화학	N	N	N	N	N	1853	14	2	0.76	13533963	7284	3.42	1854	1873	1850	2390	1288	1839	1858.04	36.62	-88	1894	1866	1846	1818	1798	1856	1808	94	551	500	1280	1	1	18723923	347	23.46	0.79	12	0.04	79.00	2342.00	2220	20230620	-16.53	1660	20231017	11.63	2220	-16.53	20230620	1660	11.63	20231017	2220	-16.53	20230620	1660	11.63	20231017	0.25	N	048830	500	93 억	6856492	N	N	N	N
82	20231116	160509	57	100.00	KOSDAQ	화학	N	N	N	N	N	1860	45	2	2.48	386709124	208018	189.21	1847	1874	1826	2355	1271	1815	1859.02	36.64	61	1861	1838	1797	1774	1733	1849	1785	94	540	500	1270	1	1	18723923	348	23.54	0.79	12	1.11	79.00	2342.00	2220	20230620	-16.22	1660	20231017	12.05	2220	-16.22	20230620	1660	12.05	20231017	2220	-16.22	20230620	1660	12.05	20231017	0.26	N	048830	500	93 억	6859931	N	N	N	N
83	20231116	150509	57	100.00	KOSDAQ	화학	N	N	N	N	N	1867	52	2	2.87	360317337	193785	176.27	1847	1874	1826	2355	1271	1815	1859.37	36.64	193	1861	1838	1797	1774	1733	1849	1785	94	540	500	1270	1	1	18723923	350	23.63	0.80	12	1.03	79.00	2342.00	2220	20230620	-15.90	1660	20231017	12.47	2220	-15.90	20230620	1660	12.47	20231017	2220	-15.90	20230620	1660	12.47	20231017	0.26	N	048830	500	93 억	6859931	N	N	N	N
84	20231116	140456	57	100.00	KOSDAQ	화학	N	N	N	N	N	1869	54	2	2.98	329324292	177156	161.14	1847	1874	1826	2355	1271	1815	1858.95	36.64	1088	1861	1838	1797	1774	1733	1849	1785	94	540	500	1270	1	1	18723923	350	23.66	0.80	12	0.95	79.00	2342.00	2220	20230620	-15.81	1660	20231017	12.59	2220	-15.81	20230620	1660	12.59	20231017	2220	-15.81	20230620	1660	12.59	20231017	0.26	N	048830	500	93 억	6859931	N	N	N	N
85	20231116	130509	57	100.00	KOSDAQ	화학	N	N	N	N	N	1867	52	2	2.87	317148058	170632	155.21	1847	1874	1826	2355	1271	1815	1858.67	36.64	2660	1861	1838	1797	1774	1733	1849	1785	94	540	500	1270	1	1	18723923	350	23.63	0.80	12	0.91	79.00	2342.00	2220	20230620	-15.90	1660	20231017	12.47	2220	-15.90	20230620	1660	12.47	20231017	2220	-15.90	20230620	1660	12.47	20231017	0.26	N	048830	500	93 억	6859931	N	N	N	N
86	20231116	120511	57	100.00	KOSDAQ	화학	N	N	N	N	N	1856	41	2	2.26	284666516	153268	139.41	1847	1873	1826	2355	1271	1815	1857.31	36.64	8366	1861	1838	1797	1774	1733	1849	1785	94	540	500	1270	1	1	18723923	348	23.49	0.79	12	0.82	79.00	2342.00	2220	20230620	-16.40	1660	20231017	11.81	2220	-16.40	20230620	1660	11.81	20231017	2220	-16.40	20230620	1660	11.81	20231017	0.26	N	048830	500	93 억	6859931	N	N	N	N
87	20231116	110507	57	100.00	KOSDAQ	화학	N	N	N	N	N	1871	56	2	3.09	227300751	122522	111.45	1847	1873	1826	2355	1271	1815	1855.18	36.64	9416	1861	1838	1797	1774	1733	1849	1785	94	540	500	1270	1	1	18723923	350	23.68	0.80	12	0.65	79.00	2342.00	2220	20230620	-15.72	1660	20231017	12.71	2220	-15.72	20230620	1660	12.71	20231017	2220	-15.72	20230620	1660	12.71	20231017	0.26	N	048830	500	93 억	6859931	N	N	N	N
88	20231116	100508	57	100.00	KOSDAQ	화학	N	N	N	N	N	1859	44	2	2.42	70354348	38094	34.65	1847	1860	1826	2355	1271	1815	1846.86	36.64	2212	1861	1838	1797	1774	1733	1849	1785	94	540	500	1270	1	1	18723923	348	23.53	0.79	12	0.20	79.00	2342.00	2220	20230620	-16.26	1660	20231017	11.99	2220	-16.26	20230620	1660	11.99	20231017	2220	-16.26	20230620	1660	11.99	20231017	0.26	N	048830	500	93 억	6859931	N	N	N	N
89	20231116	090507	57	100.00	KOSDAQ	화학	N	N	N	N	N	1815	0	3	0.00	0	0	0.00	0	0	0	2355	1271	1815	0.00	36.64	0	1861	1838	1797	1774	1733	1849	1785	94	540	500	1270	1	1	18723923	340	22.97	0.77	12	0.00	79.00	2342.00	2220	20230620	-18.24	1660	20231017	9.34	2220	-18.24	20230620	1660	9.34	20231017	2220	-18.24	20230620	1660	9.34	20231017	0.26	N	048830	500	93 억	6859931	N	N	N	N
90	20231115	160438	57	100.00	KOSDAQ	화학	N	N	N	N	N	1815	78	2	4.49	193119006	107937	323.24	1756	1820	1756	2255	1216	1737	1789.07	36.63	12424	1763	1749	1723	1709	1683	1757	1717	94	518	500	1210	1	1	18723923	340	22.97	0.77	12	0.58	79.00	2342.00	2220	20230620	-18.24	1660	20231017	9.34	2220	-18.24	20230620	1660	9.34	20231017	2220	-18.24	20230620	1660	9.34	20231017	0.27	N	048830	500	93 억	6858257	N	N	N	N
91	20231115	150515	57	100.00	KOSDAQ	화학	N	N	N	N	N	1818	81	2	4.66	186584784	104343	312.48	1756	1818	1756	2255	1216	1737	1788.20	36.63	12406	1763	1749	1723	1709	1683	1757	1717	94	518	500	1210	1	1	18723923	340	23.01	0.78	12	0.56	79.00	2342.00	2220	20230620	-18.11	1660	20231017	9.52	2220	-18.11	20230620	1660	9.52	20231017	2220	-18.11	20230620	1660	9.52	20231017	0.27	N	048830	500	93 억	6858257	N	N	N	N
92	20231115	140517	57	100.00	KOSDAQ	화학	N	N	N	N	N	1810	73	2	4.20	162013700	90785	271.88	1756	1810	1756	2255	1216	1737	1784.60	36.63	12406	1763	1749	1723	1709	1683	1757	1717	94	518	500	1210	1	1	18723923	339	22.91	0.77	12	0.48	79.00	2342.00	2220	20230620	-18.47	1660	20231017	9.04	2220	-18.47	20230620	1660	9.04	20231017	2220	-18.47	20230620	1660	9.04	20231017	0.27	N	048830	500	93 억	6858257	N	N	N	N
93	20231115	130515	57	100.00	KOSDAQ	화학	N	N	N	N	N	1799	62	2	3.57	134762819	75685	226.66	1756	1805	1756	2255	1216	1737	1780.59	36.63	12617	1763	1749	1723	1709	1683	1757	1717	94	518	500	1210	1	1	18723923	337	22.77	0.77	12	0.40	79.00	2342.00	2220	20230620	-18.96	1660	20231017	8.37	2220	-18.96	20230620	1660	8.37	20231017	2220	-18.96	20230620	1660	8.37	20231017	0.27	N	048830	500	93 억	6858257	N	N	N	N
94	20231115	120517	57	100.00	KOSDAQ	화학	N	N	N	N	N	1793	56	2	3.22	108938897	61325	183.65	1756	1793	1756	2255	1216	1737	1776.43	36.63	12406	1763	1749	1723	1709	1683	1757	1717	94	518	500	1210	1	1	18723923	336	22.70	0.77	12	0.33	79.00	2342.00	2220	20230620	-19.23	1660	20231017	8.01	2220	-19.23	20230620	1660	8.01	20231017	2220	-19.23	20230620	1660	8.01	20231017	0.27	N	048830	500	93 억	6858257	N	N	N	N
95	20231115	110520	57	100.00	KOSDAQ	화학	N	N	N	N	N	1792	55	2	3.17	96398028	54326	162.69	1756	1793	1756	2255	1216	1737	1774.45	36.63	12354	1763	1749	1723	1709	1683	1757	1717	94	518	500	1210	1	1	18723923	336	22.68	0.77	12	0.29	79.00	2342.00	2220	20230620	-19.28	1660	20231017	7.95	2220	-19.28	20230620	1660	7.95	20231017	2220	-19.28	20230620	1660	7.95	20231017	0.27	N	048830	500	93 억	6858257	N	N	N	N
96	20231115	100518	57	100.00	KOSDAQ	화학	N	N	N	N	N	1781	44	2	2.53	55047751	31174	93.36	1756	1781	1756	2255	1216	1737	1765.84	36.63	12291	1763	1749	1723	1709	1683	1757	1717	94	518	500	1210	1	1	18723923	333	22.54	0.76	12	0.17	79.00	2342.00	2220	20230620	-19.77	1660	20231017	7.29	2220	-19.77	20230620	1660	7.29	20231017	2220	-19.77	20230620	1660	7.29	20231017	0.27	N	048830	500	93 억	6858257	N	N	N	N
97	20231115	090512	57	100.00	KOSDAQ	화학	N	N	N	N	N	1758	21	2	1.21	16972683	9664	28.94	1756	1760	1756	2255	1216	1737	1756.33	36.63	3997	1763	1749	1723	1709	1683	1757	1717	94	518	500	1210	1	1	18723923	329	22.25	0.75	12	0.05	79.00	2342.00	2220	20230620	-20.81	1660	20231017	5.90	2220	-20.81	20230620	1660	5.90	20231017	2220	-20.81	20230620	1660	5.90	20231017	0.27	N	048830	500	93 억	6858257	N	N	N	N
98	20231114	160507	57	100.00	KOSDAQ	화학	N	N	N	N	N	1737	22	2	1.28	57345891	33392	220.90	1697	1737	1697	2225	1201	1715	1717.35	36.63	-246	1730	1722	1711	1703	1692	1717	1698	94	510	500	1200	1	1	18723923	325	21.99	0.74	12	0.18	79.00	2342.00	2220	20230620	-21.76	1660	20231017	4.64	2220	-21.76	20230620	1660	4.64	20231017	2220	-21.76	20230620	1660	4.64	20231017	0.28	N	048830	500	93 억	6858478	N	N	N	N
99	20231114	150507	57	100.00	KOSDAQ	화학	N	N	N	N	N	1726	11	2	0.64	55482876	32319	213.81	1697	1737	1697	2225	1201	1715	1716.73	36.63	-189	1730	1722	1711	1703	1692	1717	1698	94	510	500	1200	1	1	18723923	323	21.85	0.74	12	0.17	79.00	2342.00	2220	20230620	-22.25	1660	20231017	3.98	2220	-22.25	20230620	1660	3.98	20231017	2220	-22.25	20230620	1660	3.98	20231017	0.28	N	048830	500	93 억	6858478	N	N	N	N
100	20231114	140507	57	100.00	KOSDAQ	화학	N	N	N	N	N	1736	21	2	1.22	55224518	32170	212.82	1697	1736	1697	2225	1201	1715	1716.65	36.63	-113	1730	1722	1711	1703	1692	1717	1698	94	510	500	1200	1	1	18723923	325	21.97	0.74	12	0.17	79.00	2342.00	2220	20230620	-21.80	1660	20231017	4.58	2220	-21.80	20230620	1660	4.58	20231017	2220	-21.80	20230620	1660	4.58	20231017	0.28	N	048830	500	93 억	6858478	N	N	N	N
101	20231114	130509	57	100.00	KOSDAQ	화학	N	N	N	N	N	1729	14	2	0.82	44139764	25765	170.45	1697	1730	1697	2225	1201	1715	1713.17	36.63	-13	1730	1722	1711	1703	1692	1717	1698	94	510	500	1200	1	1	18723923	324	21.89	0.74	12	0.14	79.00	2342.00	2220	20230620	-22.12	1660	20231017	4.16	2220	-22.12	20230620	1660	4.16	20231017	2220	-22.12	20230620	1660	4.16	20231017	0.28	N	048830	500	93 억	6858478	N	N	N	N
102	20231114	120509	57	100.00	KOSDAQ	화학	N	N	N	N	N	1715	0	3	0.00	37027718	21640	143.16	1697	1715	1697	2225	1201	1715	1711.08	36.63	89	1730	1722	1711	1703	1692	1717	1698	94	510	500	1200	1	1	18723923	321	21.71	0.73	12	0.12	79.00	2342.00	2220	20230620	-22.75	1660	20231017	3.31	2220	-22.75	20230620	1660	3.31	20231017	2220	-22.75	20230620	1660	3.31	20231017	0.28	N	048830	500	93 억	6858478	N	N	N	N
103	20231114	110514	57	100.00	KOSDAQ	화학	N	N	N	N	N	1715	0	3	0.00	16104284	9437	62.43	1697	1715	1697	2225	1201	1715	1706.50	36.63	132	1730	1722	1711	1703	1692	1717	1698	94	510	500	1200	1	1	18723923	321	21.71	0.73	12	0.05	79.00	2342.00	2220	20230620	-22.75	1660	20231017	3.31	2220	-22.75	20230620	1660	3.31	20231017	2220	-22.75	20230620	1660	3.31	20231017	0.28	N	048830	500	93 억	6858478	N	N	N	N
104	20231114	100510	57	100.00	KOSDAQ	화학	N	N	N	N	N	1712	-3	5	-0.17	14826915	8691	57.50	1697	1715	1697	2225	1201	1715	1706.01	36.63	195	1730	1722	1711	1703	1692	1717	1698	94	510	500	1200	1	1	18723923	321	21.67	0.73	12	0.05	79.00	2342.00	2220	20230620	-22.88	1660	20231017	3.13	2220	-22.88	20230620	1660	3.13	20231017	2220	-22.88	20230620	1660	3.13	20231017	0.28	N	048830	500	93 억	6858478	N	N	N	N
105	20231114	090504	57	100.00	KOSDAQ	화학	N	N	N	N	N	1697	-18	5	-1.05	3251618	1915	12.67	1697	1703	1697	2225	1201	1715	1697.97	36.63	20	1730	1722	1711	1703	1692	1717	1698	94	510	500	1200	1	1	18723923	318	21.48	0.72	12	0.01	79.00	2342.00	2220	20230620	-23.56	1660	20231017	2.23	2220	-23.56	20230620	1660	2.23	20231017	2220	-23.56	20230620	1660	2.23	20231017	0.28	N	048830	500	93 억	6858478	N	N	N	N
106	20231113	160501	57	100.00	KOSDAQ	화학	N	N	N	N	N	1715	-5	5	-0.29	25764005	15102	119.94	1719	1719	1700	2235	1204	1720	1706.00	36.64	-1042	1752	1735	1719	1702	1686	1728	1695	94	515	500	1200	1	1	18723923	321	21.71	0.73	12	0.08	79.00	2342.00	2220	20230620	-22.75	1660	20231017	3.31	2220	-22.75	20230620	1660	3.31	20231017	2220	-22.75	20230620	1660	3.31	20231017	0.29	N	048830	500	93 억	6859511	N	N	N	N
107	20231113	150500	57	100.00	KOSDAQ	화학	N	N	N	N	N	1705	-15	5	-0.87	22573635	13236	105.12	1719	1719	1700	2235	1204	1720	1705.47	36.64	-709	1752	1735	1719	1702	1686	1728	1695	94	515	500	1200	1	1	18723923	319	21.58	0.73	12	0.07	79.00	2342.00	2220	20230620	-23.20	1660	20231017	2.71	2220	-23.20	20230620	1660	2.71	20231017	2220	-23.20	20230620	1660	2.71	20231017	0.29	N	048830	500	93 억	6859511	N	N	N	N
108	20231113	140459	57	100.00	KOSDAQ	화학	N	N	N	N	N	1709	-11	5	-0.64	21191455	12424	98.67	1719	1719	1700	2235	1204	1720	1705.69	36.64	-313	1752	1735	1719	1702	1686	1728	1695	94	515	500	1200	1	1	18723923	320	21.63	0.73	12	0.07	79.00	2342.00	2220	20230620	-23.02	1660	20231017	2.95	2220	-23.02	20230620	1660	2.95	20231017	2220	-23.02	20230620	1660	2.95	20231017	0.29	N	048830	500	93 억	6859511	N	N	N	N
109	20231113	130458	57	100.00	KOSDAQ	화학	N	N	N	N	N	1704	-16	5	-0.93	19320191	11324	89.94	1719	1719	1700	2235	1204	1720	1706.13	36.64	4	1752	1735	1719	1702	1686	1728	1695	94	515	500	1200	1	1	18723923	319	21.57	0.73	12	0.06	79.00	2342.00	2220	20230620	-23.24	1660	20231017	2.65	2220	-23.24	20230620	1660	2.65	20231017	2220	-23.24	20230620	1660	2.65	20231017	0.29	N	048830	500	93 억	6859511	N	N	N	N
110	20231113	120459	57	100.00	KOSDAQ	화학	N	N	N	N	N	1701	-19	5	-1.10	18487407	10835	86.05	1719	1719	1700	2235	1204	1720	1706.27	36.64	37	1752	1735	1719	1702	1686	1728	1695	94	515	500	1200	1	1	18723923	318	21.53	0.73	12	0.06	79.00	2342.00	2220	20230620	-23.38	1660	20231017	2.47	2220	-23.38	20230620	1660	2.47	20231017	2220	-23.38	20230620	1660	2.47	20231017	0.29	N	048830	500	93 억	6859511	N	N	N	N
111	20231113	110458	57	100.00	KOSDAQ	화학	N	N	N	N	N	1703	-17	5	-0.99	14142688	8281	65.77	1719	1719	1700	2235	1204	1720	1707.85	36.64	92	1752	1735	1719	1702	1686	1728	1695	94	515	500	1200	1	1	18723923	319	21.56	0.73	12	0.04	79.00	2342.00	2220	20230620	-23.29	1660	20231017	2.59	2220	-23.29	20230620	1660	2.59	20231017	2220	-23.29	20230620	1660	2.59	20231017	0.29	N	048830	500	93 억	6859511	N	N	N	N
112	20231113	100456	57	100.00	KOSDAQ	화학	N	N	N	N	N	1710	-10	5	-0.58	13069163	7651	60.77	1719	1719	1700	2235	1204	1720	1708.16	36.64	90	1752	1735	1719	1702	1686	1728	1695	94	515	500	1200	1	1	18723923	320	21.65	0.73	12	0.04	79.00	2342.00	2220	20230620	-22.97	1660	20231017	3.01	2220	-22.97	20230620	1660	3.01	20231017	2220	-22.97	20230620	1660	3.01	20231017	0.29	N	048830	500	93 억	6859511	N	N	N	N
113	20231113	090500	57	100.00	KOSDAQ	화학	N	N	N	N	N	1710	-10	5	-0.58	7887622	4615	36.65	1719	1719	1700	2235	1204	1720	1709.13	36.64	92	1752	1735	1719	1702	1686	1728	1695	94	515	500	1200	1	1	18723923	320	21.65	0.73	12	0.02	79.00	2342.00	2220	20230620	-22.97	1660	20231017	3.01	2220	-22.97	20230620	1660	3.01	20231017	2220	-22.97	20230620	1660	3.01	20231017	0.29	N	048830	500	93 억	6859511	N	N	N	N
114	20231110	160517	57	100.00	KOSDAQ	화학	N	N	N	N	N	1720	-17	5	-0.98	21569894	12588	70.95	1733	1736	1703	2255	1216	1737	1713.52	36.65	-3056	1759	1748	1734	1723	1709	1741	1716	94	518	500	1210	1	1	18723923	322	21.77	0.73	12	0.07	79.00	2342.00	2220	20230620	-22.52	1660	20231017	3.61	2220	-22.52	20230620	1660	3.61	20231017	2220	-22.52	20230620	1660	3.61	20231017	0.29	N	048830	500	93 억	6862567	N	N	N	N
115	20231110	150506	57	100.00	KOSDAQ	화학	N	N	N	N	N	1711	-26	5	-1.50	19685572	11492	64.78	1733	1736	1703	2255	1216	1737	1712.98	36.65	-2561	1759	1748	1734	1723	1709	1741	1716	94	518	500	1210	1	1	18723923	320	21.66	0.73	12	0.06	79.00	2342.00	2220	20230620	-22.93	1660	20231017	3.07	2220	-22.93	20230620	1660	3.07	20231017	2220	-22.93	20230620	1660	3.07	20231017	0.29	N	048830	500	93 억	6862567	N	N	N	N
116	20231110	140503	57	100.00	KOSDAQ	화학	N	N	N	N	N	1714	-23	5	-1.32	19075266	11136	62.77	1733	1736	1703	2255	1216	1737	1712.94	36.65	-2498	1759	1748	1734	1723	1709	1741	1716	94	518	500	1210	1	1	18723923	321	21.70	0.73	12	0.06	79.00	2342.00	2220	20230620	-22.79	1660	20231017	3.25	2220	-22.79	20230620	1660	3.25	20231017	2220	-22.79	20230620	1660	3.25	20231017	0.29	N	048830	500	93 억	6862567	N	N	N	N
117	20231110	130503	57	100.00	KOSDAQ	화학	N	N	N	N	N	1722	-15	5	-0.86	18958698	11068	62.39	1733	1736	1703	2255	1216	1737	1712.93	36.65	-2498	1759	1748	1734	1723	1709	1741	1716	94	518	500	1210	1	1	18723923	322	21.80	0.74	12	0.06	79.00	2342.00	2220	20230620	-22.43	1660	20231017	3.73	2220	-22.43	20230620	1660	3.73	20231017	2220	-22.43	20230620	1660	3.73	20231017	0.29	N	048830	500	93 억	6862567	N	N	N	N
118	20231110	120504	57	100.00	KOSDAQ	화학	N	N	N	N	N	1717	-20	5	-1.15	16632559	9714	54.75	1733	1736	1703	2255	1216	1737	1712.23	36.65	-2158	1759	1748	1734	1723	1709	1741	1716	94	518	500	1210	1	1	18723923	321	21.73	0.73	12	0.05	79.00	2342.00	2220	20230620	-22.66	1660	20231017	3.43	2220	-22.66	20230620	1660	3.43	20231017	2220	-22.66	20230620	1660	3.43	20231017	0.29	N	048830	500	93 억	6862567	N	N	N	N
119	20231110	110500	57	100.00	KOSDAQ	화학	N	N	N	N	N	1708	-29	5	-1.67	10539428	6144	34.63	1733	1736	1703	2255	1216	1737	1715.40	36.65	-2145	1759	1748	1734	1723	1709	1741	1716	94	518	500	1210	1	1	18723923	320	21.62	0.73	12	0.03	79.00	2342.00	2220	20230620	-23.06	1660	20231017	2.89	2220	-23.06	20230620	1660	2.89	20231017	2220	-23.06	20230620	1660	2.89	20231017	0.29	N	048830	500	93 억	6862567	N	N	N	N
120	20231110	100504	57	100.00	KOSDAQ	화학	N	N	N	N	N	1718	-19	5	-1.09	10319874	6016	33.91	1733	1736	1703	2255	1216	1737	1715.40	36.65	-2121	1759	1748	1734	1723	1709	1741	1716	94	518	500	1210	1	1	18723923	322	21.75	0.73	12	0.03	79.00	2342.00	2220	20230620	-22.61	1660	20231017	3.49	2220	-22.61	20230620	1660	3.49	20231017	2220	-22.61	20230620	1660	3.49	20231017	0.29	N	048830	500	93 억	6862567	N	N	N	N
121	20231110	090454	57	100.00	KOSDAQ	화학	N	N	N	N	N	1736	-1	5	-0.06	1035345	597	3.37	1733	1736	1728	2255	1216	1737	1734.25	36.65	-15	1759	1748	1734	1723	1709	1741	1716	94	518	500	1210	1	1	18723923	325	21.97	0.74	12	0.00	79.00	2342.00	2220	20230620	-21.80	1660	20231017	4.58	2220	-21.80	20230620	1660	4.58	20231017	2220	-21.80	20230620	1660	4.58	20231017	0.29	N	048830	500	93 억	6862567	N	N	N	N
122	20231109	160450	57	100.00	KOSDAQ	화학	N	N	N	N	N	1737	3	2	0.17	30686916	17741	155.62	1745	1745	1720	2250	1214	1734	1729.72	36.66	-1409	1750	1742	1737	1729	1724	1739	1726	94	516	500	1210	1	1	18723923	325	21.99	0.74	12	0.09	79.00	2342.00	2220	20230620	-21.76	1660	20231017	4.64	2220	-21.76	20230620	1660	4.64	20231017	2220	-21.76	20230620	1660	4.64	20231017	0.28	N	048830	500	93 억	6863976	N	N	N	N
123	20231109	150452	57	100.00	KOSDAQ	화학	N	N	N	N	N	1728	-6	5	-0.35	29272186	16926	148.47	1745	1745	1720	2250	1214	1734	1729.42	36.66	-1480	1750	1742	1737	1729	1724	1739	1726	94	516	500	1210	1	1	18723923	324	21.87	0.74	12	0.09	79.00	2342.00	2220	20230620	-22.16	1660	20231017	4.10	2220	-22.16	20230620	1660	4.10	20231017	2220	-22.16	20230620	1660	4.10	20231017	0.28	N	048830	500	93 억	6863976	N	N	N	N
124	20231109	140450	57	100.00	KOSDAQ	화학	N	N	N	N	N	1730	-4	5	-0.23	28262866	16341	143.34	1745	1745	1720	2250	1214	1734	1729.57	36.66	-1337	1750	1742	1737	1729	1724	1739	1726	94	516	500	1210	1	1	18723923	324	21.90	0.74	12	0.09	79.00	2342.00	2220	20230620	-22.07	1660	20231017	4.22	2220	-22.07	20230620	1660	4.22	20231017	2220	-22.07	20230620	1660	4.22	20231017	0.28	N	048830	500	93 억	6863976	N	N	N	N
125	20231109	130452	57	100.00	KOSDAQ	화학	N	N	N	N	N	1732	-2	5	-0.12	20872815	12060	105.79	1745	1745	1725	2250	1214	1734	1730.75	36.66	-723	1750	1742	1737	1729	1724	1739	1726	94	516	500	1210	1	1	18723923	324	21.92	0.74	12	0.06	79.00	2342.00	2220	20230620	-21.98	1660	20231017	4.34	2220	-21.98	20230620	1660	4.34	20231017	2220	-21.98	20230620	1660	4.34	20231017	0.28	N	048830	500	93 억	6863976	N	N	N	N
126	20231109	120453	57	100.00	KOSDAQ	화학	N	N	N	N	N	1734	0	3	0.00	20391345	11782	103.35	1745	1745	1725	2250	1214	1734	1730.72	36.66	-504	1750	1742	1737	1729	1724	1739	1726	94	516	500	1210	1	1	18723923	325	21.95	0.74	12	0.06	79.00	2342.00	2220	20230620	-21.89	1660	20231017	4.46	2220	-21.89	20230620	1660	4.46	20231017	2220	-21.89	20230620	1660	4.46	20231017	0.28	N	048830	500	93 억	6863976	N	N	N	N
127	20231109	110453	57	100.00	KOSDAQ	화학	N	N	N	N	N	1733	-1	5	-0.06	19642650	11350	99.56	1745	1745	1725	2250	1214	1734	1730.63	36.66	-326	1750	1742	1737	1729	1724	1739	1726	94	516	500	1210	1	1	18723923	324	21.94	0.74	12	0.06	79.00	2342.00	2220	20230620	-21.94	1660	20231017	4.40	2220	-21.94	20230620	1660	4.40	20231017	2220	-21.94	20230620	1660	4.40	20231017	0.28	N	048830	500	93 억	6863976	N	N	N	N
128	20231109	100449	57	100.00	KOSDAQ	화학	N	N	N	N	N	1729	-5	5	-0.29	10931958	6305	55.31	1745	1745	1725	2250	1214	1734	1733.86	36.66	-289	1750	1742	1737	1729	1724	1739	1726	94	516	500	1210	1	1	18723923	324	21.89	0.74	12	0.03	79.00	2342.00	2220	20230620	-22.12	1660	20231017	4.16	2220	-22.12	20230620	1660	4.16	20231017	2220	-22.12	20230620	1660	4.16	20231017	0.28	N	048830	500	93 억	6863976	N	N	N	N
129	20231109	090450	57	100.00	KOSDAQ	화학	N	N	N	N	N	1737	3	2	0.17	1964118	1126	9.88	1745	1745	1737	2250	1214	1734	1744.33	36.66	0	1750	1742	1737	1729	1724	1739	1726	94	516	500	1210	1	1	18723923	325	21.99	0.74	12	0.01	79.00	2342.00	2220	20230620	-21.76	1660	20231017	4.64	2220	-21.76	20230620	1660	4.64	20231017	2220	-21.76	20230620	1660	4.64	20231017	0.28	N	048830	500	93 억	6863976	N	N	N	N
130	20231108	160447	57	100.00	KOSDAQ	화학	N	N	N	N	N	1734	3	2	0.17	19815923	11400	20.28	1745	1745	1732	2250	1212	1731	1738.24	36.66	-42	1763	1747	1734	1718	1705	1740	1711	94	519	500	1210	1	1	18723923	325	21.95	0.74	12	0.06	79.00	2342.00	2220	20230620	-21.89	1660	20231017	4.46	2220	-21.89	20230620	1660	4.46	20231017	2220	-21.89	20230620	1660	4.46	20231017	0.28	N	048830	500	93 억	6864017	N	N	N	N
131	20231108	150450	57	100.00	KOSDAQ	화학	N	N	N	N	N	1736	5	2	0.29	16784505	9652	17.17	1745	1745	1732	2250	1212	1731	1738.97	36.66	-116	1763	1747	1734	1718	1705	1740	1711	94	519	500	1210	1	1	18723923	325	21.97	0.74	12	0.05	79.00	2342.00	2220	20230620	-21.80	1660	20231017	4.58	2220	-21.80	20230620	1660	4.58	20231017	2220	-21.80	20230620	1660	4.58	20231017	0.28	N	048830	500	93 억	6864017	N	N	N	N
132	20231108	140448	57	100.00	KOSDAQ	화학	N	N	N	N	N	1736	5	2	0.29	16480705	9477	16.86	1745	1745	1732	2250	1212	1731	1739.02	36.66	-119	1763	1747	1734	1718	1705	1740	1711	94	519	500	1210	1	1	18723923	325	21.97	0.74	12	0.05	79.00	2342.00	2220	20230620	-21.80	1660	20231017	4.58	2220	-21.80	20230620	1660	4.58	20231017	2220	-21.80	20230620	1660	4.58	20231017	0.28	N	048830	500	93 억	6864017	N	N	N	N
133	20231108	130449	57	100.00	KOSDAQ	화학	N	N	N	N	N	1736	5	2	0.29	16199473	9315	16.57	1745	1745	1732	2250	1212	1731	1739.07	36.66	-119	1763	1747	1734	1718	1705	1740	1711	94	519	500	1210	1	1	18723923	325	21.97	0.74	12	0.05	79.00	2342.00	2220	20230620	-21.80	1660	20231017	4.58	2220	-21.80	20230620	1660	4.58	20231017	2220	-21.80	20230620	1660	4.58	20231017	0.28	N	048830	500	93 억	6864017	N	N	N	N
134	20231108	120451	57	100.00	KOSDAQ	화학	N	N	N	N	N	1736	5	2	0.29	15812348	9092	16.17	1745	1745	1732	2250	1212	1731	1739.15	36.66	-120	1763	1747	1734	1718	1705	1740	1711	94	519	500	1210	1	1	18723923	325	21.97	0.74	12	0.05	79.00	2342.00	2220	20230620	-21.80	1660	20231017	4.58	2220	-21.80	20230620	1660	4.58	20231017	2220	-21.80	20230620	1660	4.58	20231017	0.28	N	048830	500	93 억	6864017	N	N	N	N
135	20231108	110447	57	100.00	KOSDAQ	화학	N	N	N	N	N	1736	5	2	0.29	15314320	8805	15.66	1745	1745	1732	2250	1212	1731	1739.28	36.66	-120	1763	1747	1734	1718	1705	1740	1711	94	519	500	1210	1	1	18723923	325	21.97	0.74	12	0.05	79.00	2342.00	2220	20230620	-21.80	1660	20231017	4.58	2220	-21.80	20230620	1660	4.58	20231017	2220	-21.80	20230620	1660	4.58	20231017	0.28	N	048830	500	93 억	6864017	N	N	N	N
136	20231108	100448	57	100.00	KOSDAQ	화학	N	N	N	N	N	1736	5	2	0.29	14965383	8604	15.30	1745	1745	1736	2250	1212	1731	1739.35	36.66	-107	1763	1747	1734	1718	1705	1740	1711	94	519	500	1210	1	1	18723923	325	21.97	0.74	12	0.05	79.00	2342.00	2220	20230620	-21.80	1660	20231017	4.58	2220	-21.80	20230620	1660	4.58	20231017	2220	-21.80	20230620	1660	4.58	20231017	0.28	N	048830	500	93 억	6864017	N	N	N	N
137	20231108	090446	57	100.00	KOSDAQ	화학	N	N	N	N	N	1736	5	2	0.29	1493404	856	1.52	1745	1745	1736	2250	1212	1731	1744.63	36.66	-86	1763	1747	1734	1718	1705	1740	1711	94	519	500	1210	1	1	18723923	325	21.97	0.74	12	0.00	79.00	2342.00	2220	20230620	-21.80	1660	20231017	4.58	2220	-21.80	20230620	1660	4.58	20231017	2220	-21.80	20230620	1660	4.58	20231017	0.28	N	048830	500	93 억	6864017	N	N	N	N
138	20231107	160448	57	100.00	KOSDAQ	화학	N	N	N	N	N	1731	-11	5	-0.63	97248596	56219	229.65	1742	1750	1721	2260	1220	1742	1729.82	36.67	-1701	1752	1746	1739	1733	1726	1750	1737	94	518	500	1210	1	1	18723923	324	21.91	0.74	12	0.30	79.00	2342.00	2220	20230620	-22.03	1660	20231017	4.28	2220	-22.03	20230620	1660	4.28	20231017	2220	-22.03	20230620	1660	4.28	20231017	0.29	N	048830	500	93 억	6865718	N	N	N	N
139	20231107	150448	57	100.00	KOSDAQ	화학	N	N	N	N	N	1723	-19	5	-1.09	97201857	56192	229.54	1742	1750	1721	2260	1220	1742	1729.82	36.67	-1708	1752	1746	1739	1733	1726	1750	1737	94	518	500	1210	1	1	18723923	323	21.81	0.74	12	0.30	79.00	2342.00	2220	20230620	-22.39	1660	20231017	3.80	2220	-22.39	20230620	1660	3.80	20231017	2220	-22.39	20230620	1660	3.80	20231017	0.29	N	048830	500	93 억	6865718	N	N	N	N
140	20231107	140451	57	100.00	KOSDAQ	화학	N	N	N	N	N	1730	-12	5	-0.69	95124498	54988	224.62	1742	1750	1721	2260	1220	1742	1729.91	36.67	-1708	1752	1746	1739	1733	1726	1750	1737	94	518	500	1210	1	1	18723923	324	21.90	0.74	12	0.29	79.00	2342.00	2220	20230620	-22.07	1660	20231017	4.22	2220	-22.07	20230620	1660	4.22	20231017	2220	-22.07	20230620	1660	4.22	20231017	0.29	N	048830	500	93 억	6865718	N	N	N	N
141	20231107	130449	57	100.00	KOSDAQ	화학	N	N	N	N	N	1731	-11	5	-0.63	93618324	54115	221.06	1742	1750	1721	2260	1220	1742	1729.99	36.67	-1512	1752	1746	1739	1733	1726	1750	1737	94	518	500	1210	1	1	18723923	324	21.91	0.74	12	0.29	79.00	2342.00	2220	20230620	-22.03	1660	20231017	4.28	2220	-22.03	20230620	1660	4.28	20231017	2220	-22.03	20230620	1660	4.28	20231017	0.29	N	048830	500	93 억	6865718	N	N	N	N
142	20231107	120446	57	100.00	KOSDAQ	화학	N	N	N	N	N	1738	-4	5	-0.23	73643896	42522	173.70	1742	1750	1725	2260	1220	1742	1731.90	36.67	-1455	1752	1746	1739	1733	1726	1750	1737	94	518	500	1210	1	1	18723923	325	22.00	0.74	12	0.23	79.00	2342.00	2220	20230620	-21.71	1660	20231017	4.70	2220	-21.71	20230620	1660	4.70	20231017	2220	-21.71	20230620	1660	4.70	20231017	0.29	N	048830	500	93 억	6865718	N	N	N	N
143	20231107	110447	57	100.00	KOSDAQ	화학	N	N	N	N	N	1740	-2	5	-0.11	36875365	21217	86.67	1742	1750	1726	2260	1220	1742	1738.01	36.67	-1477	1752	1746	1739	1733	1726	1750	1737	94	518	500	1210	1	1	18723923	326	22.03	0.74	12	0.11	79.00	2342.00	2220	20230620	-21.62	1660	20231017	4.82	2220	-21.62	20230620	1660	4.82	20231017	2220	-21.62	20230620	1660	4.82	20231017	0.29	N	048830	500	93 억	6865718	N	N	N	N
144	20231107	100453	57	100.00	KOSDAQ	화학	N	N	N	N	N	1728	-14	5	-0.80	34616510	19910	81.33	1742	1750	1726	2260	1220	1742	1738.65	36.67	-1396	1752	1746	1739	1733	1726	1750	1737	94	518	500	1210	1	1	18723923	324	21.87	0.74	12	0.11	79.00	2342.00	2220	20230620	-22.16	1660	20231017	4.10	2220	-22.16	20230620	1660	4.10	20231017	2220	-22.16	20230620	1660	4.10	20231017	0.29	N	048830	500	93 억	6865718	N	N	N	N
145	20231107	090441	57	100.00	KOSDAQ	화학	N	N	N	N	N	1734	-8	5	-0.46	13937260	8003	32.69	1742	1745	1734	2260	1220	1742	1741.50	36.67	-81	1752	1746	1739	1733	1726	1750	1737	94	518	500	1210	1	1	18723923	325	21.95	0.74	12	0.04	79.00	2342.00	2220	20230620	-21.89	1660	20231017	4.46	2220	-21.89	20230620	1660	4.46	20231017	2220	-21.89	20230620	1660	4.46	20231017	0.29	N	048830	500	93 억	6865718	N	N	N	N
146	20231106	160437	57	100.00	KOSDAQ	화학	N	N	N	N	N	1742	1	2	0.06	42552936	24480	93.54	1741	1745	1732	2260	1219	1741	1738.19	36.67	-1227	1760	1750	1739	1729	1718	1755	1734	94	519	500	1210	1	1	18723923	326	22.05	0.74	12	0.13	79.00	2342.00	2220	20230620	-21.53	1660	20231017	4.94	2220	-21.53	20230620	1660	4.94	20231017	2220	-21.53	20230620	1660	4.94	20231017	0.29	N	048830	500	93 억	6866829	N	N	N	N
147	20231106	150440	57	100.00	KOSDAQ	화학	N	N	N	N	N	1739	-2	5	-0.11	38457697	22127	84.55	1741	1745	1732	2260	1219	1741	1737.94	36.67	-1391	1760	1750	1739	1729	1718	1755	1734	94	519	500	1210	1	1	18723923	326	22.01	0.74	12	0.12	79.00	2342.00	2220	20230620	-21.67	1660	20231017	4.76	2220	-21.67	20230620	1660	4.76	20231017	2220	-21.67	20230620	1660	4.76	20231017	0.29	N	048830	500	93 억	6866829	N	N	N	N
148	20231106	140437	57	100.00	KOSDAQ	화학	N	N	N	N	N	1740	-1	5	-0.06	23730695	13638	52.11	1741	1745	1733	2260	1219	1741	1739.99	36.67	-592	1760	1750	1739	1729	1718	1755	1734	94	519	500	1210	1	1	18723923	326	22.03	0.74	12	0.07	79.00	2342.00	2220	20230620	-21.62	1660	20231017	4.82	2220	-21.62	20230620	1660	4.82	20231017	2220	-21.62	20230620	1660	4.82	20231017	0.29	N	048830	500	93 억	6866829	N	N	N	N
149	20231106	130444	57	100.00	KOSDAQ	화학	N	N	N	N	N	1735	-6	5	-0.34	23038792	13240	50.59	1741	1745	1733	2260	1219	1741	1740.03	36.67	-376	1760	1750	1739	1729	1718	1755	1734	94	519	500	1210	1	1	18723923	325	21.96	0.74	12	0.07	79.00	2342.00	2220	20230620	-21.85	1660	20231017	4.52	2220	-21.85	20230620	1660	4.52	20231017	2220	-21.85	20230620	1660	4.52	20231017	0.29	N	048830	500	93 억	6866829	N	N	N	N
150	20231106	120440	57	100.00	KOSDAQ	화학	N	N	N	N	N	1738	-3	5	-0.17	19835911	11397	43.55	1741	1745	1733	2260	1219	1741	1740.41	36.67	-359	1760	1750	1739	1729	1718	1755	1734	94	519	500	1210	1	1	18723923	325	22.00	0.74	12	0.06	79.00	2342.00	2220	20230620	-21.71	1660	20231017	4.70	2220	-21.71	20230620	1660	4.70	20231017	2220	-21.71	20230620	1660	4.70	20231017	0.29	N	048830	500	93 억	6866829	N	N	N	N
151	20231106	110441	57	100.00	KOSDAQ	화학	N	N	N	N	N	1740	-1	5	-0.06	17176258	9867	37.70	1741	1745	1733	2260	1219	1741	1740.76	36.67	-359	1760	1750	1739	1729	1718	1755	1734	94	519	500	1210	1	1	18723923	326	22.03	0.74	12	0.05	79.00	2342.00	2220	20230620	-21.62	1660	20231017	4.82	2220	-21.62	20230620	1660	4.82	20231017	2220	-21.62	20230620	1660	4.82	20231017	0.29	N	048830	500	93 억	6866829	N	N	N	N
152	20231106	100419	57	100.00	KOSDAQ	화학	N	N	N	N	N	1734	-7	5	-0.40	15266538	8768	33.50	1741	1745	1734	2260	1219	1741	1741.18	36.67	-204	1760	1750	1739	1729	1718	1755	1734	94	519	500	1210	1	1	18723923	325	21.95	0.74	12	0.05	79.00	2342.00	2220	20230620	-21.89	1660	20231017	4.46	2220	-21.89	20230620	1660	4.46	20231017	2220	-21.89	20230620	1660	4.46	20231017	0.29	N	048830	500	93 억	6866829	N	N	N	N
153	20231106	090440	57	100.00	KOSDAQ	화학	N	N	N	N	N	1745	4	2	0.23	5759460	3308	12.64	1741	1745	1741	2260	1219	1741	1741.09	36.67	0	1760	1750	1739	1729	1718	1755	1734	94	519	500	1210	1	1	18723923	327	22.09	0.75	12	0.02	79.00	2342.00	2220	20230620	-21.40	1660	20231017	5.12	2220	-21.40	20230620	1660	5.12	20231017	2220	-21.40	20230620	1660	5.12	20231017	0.29	N	048830	500	93 억	6866829	N	N	N	N
154	20231103	160434	57	100.00	KOSDAQ	화학	N	N	N	N	N	1741	3	2	0.17	45430971	26171	147.40	1739	1749	1728	2255	1217	1738	1735.93	36.68	-1096	1755	1746	1737	1728	1719	1751	1733	94	517	500	1210	1	1	18723923	326	22.04	0.74	12	0.14	79.00	2342.00	2220	20230620	-21.58	1660	20231017	4.88	2220	-21.58	20230620	1660	4.88	20231017	2220	-21.58	20230620	1660	4.88	20231017	0.28	N	048830	500	93 억	6867927	N	N	N	N
155	20231103	150434	57	100.00	KOSDAQ	화학	N	N	N	N	N	1731	-7	5	-0.40	42516000	24488	137.92	1739	1749	1730	2255	1217	1738	1736.20	36.68	-990	1755	1746	1737	1728	1719	1751	1733	94	517	500	1210	1	1	18723923	324	21.91	0.74	12	0.13	79.00	2342.00	2220	20230620	-22.03	1660	20231017	4.28	2220	-22.03	20230620	1660	4.28	20231017	2220	-22.03	20230620	1660	4.28	20231017	0.28	N	048830	500	93 억	6867927	N	N	N	N
156	20231103	140434	57	100.00	KOSDAQ	화학	N	N	N	N	N	1740	2	2	0.12	35956775	20714	116.67	1739	1749	1730	2255	1217	1738	1735.87	36.68	-718	1755	1746	1737	1728	1719	1751	1733	94	517	500	1210	1	1	18723923	326	22.03	0.74	12	0.11	79.00	2342.00	2220	20230620	-21.62	1660	20231017	4.82	2220	-21.62	20230620	1660	4.82	20231017	2220	-21.62	20230620	1660	4.82	20231017	0.28	N	048830	500	93 억	6867927	N	N	N	N
157	20231103	130434	57	100.00	KOSDAQ	화학	N	N	N	N	N	1740	2	2	0.12	17494866	10049	56.60	1739	1749	1738	2255	1217	1738	1740.96	36.68	-380	1755	1746	1737	1728	1719	1751	1733	94	517	500	1210	1	1	18723923	326	22.03	0.74	12	0.05	79.00	2342.00	2220	20230620	-21.62	1660	20231017	4.82	2220	-21.62	20230620	1660	4.82	20231017	2220	-21.62	20230620	1660	4.82	20231017	0.28	N	048830	500	93 억	6867927	N	N	N	N
158	20231103	120433	57	100.00	KOSDAQ	화학	N	N	N	N	N	1746	8	2	0.46	16862720	9686	54.55	1739	1749	1738	2255	1217	1738	1740.94	36.68	-242	1755	1746	1737	1728	1719	1751	1733	94	517	500	1210	1	1	18723923	327	22.10	0.75	12	0.05	79.00	2342.00	2220	20230620	-21.35	1660	20231017	5.18	2220	-21.35	20230620	1660	5.18	20231017	2220	-21.35	20230620	1660	5.18	20231017	0.28	N	048830	500	93 억	6867927	N	N	N	N
159	20231103	110436	57	100.00	KOSDAQ	화학	N	N	N	N	N	1746	8	2	0.46	16176233	9293	52.34	1739	1749	1738	2255	1217	1738	1740.69	36.68	-226	1755	1746	1737	1728	1719	1751	1733	94	517	500	1210	1	1	18723923	327	22.10	0.75	12	0.05	79.00	2342.00	2220	20230620	-21.35	1660	20231017	5.18	2220	-21.35	20230620	1660	5.18	20231017	2220	-21.35	20230620	1660	5.18	20231017	0.28	N	048830	500	93 억	6867927	N	N	N	N
160	20231103	100431	57	100.00	KOSDAQ	화학	N	N	N	N	N	1746	8	2	0.46	12273953	7058	39.75	1739	1749	1738	2255	1217	1738	1739.01	36.68	-105	1755	1746	1737	1728	1719	1751	1733	94	517	500	1210	1	1	18723923	327	22.10	0.75	12	0.04	79.00	2342.00	2220	20230620	-21.35	1660	20231017	5.18	2220	-21.35	20230620	1660	5.18	20231017	2220	-21.35	20230620	1660	5.18	20231017	0.28	N	048830	500	93 억	6867927	N	N	N	N
161	20231103	090429	57	100.00	KOSDAQ	화학	N	N	N	N	N	1748	10	2	0.58	12090479	6953	39.16	1739	1749	1738	2255	1217	1738	1738.89	36.68	-6	1755	1746	1737	1728	1719	1751	1733	94	517	500	1210	1	1	18723923	327	22.13	0.75	12	0.04	79.00	2342.00	2220	20230620	-21.26	1660	20231017	5.30	2220	-21.26	20230620	1660	5.30	20231017	2220	-21.26	20230620	1660	5.30	20231017	0.28	N	048830	500	93 억	6867927	N	N	N	N
162	20231102	160430	57	100.00	KOSDAQ	화학	N	N	N	N	N	1738	2	2	0.12	30874192	17755	101.31	1736	1746	1728	2255	1216	1736	1738.90	36.68	-518	1760	1748	1724	1712	1688	1754	1718	94	519	500	1210	1	1	18723923	325	22.00	0.74	12	0.09	79.00	2342.00	2220	20230620	-21.71	1660	20231017	4.70	2220	-21.71	20230620	1660	4.70	20231017	2220	-21.71	20230620	1660	4.70	20231017	0.28	N	048830	500	93 억	6868456	N	N	N	N
163	20231102	150435	57	100.00	KOSDAQ	화학	N	N	N	N	N	1738	2	2	0.12	30276322	17411	99.35	1736	1746	1728	2255	1216	1736	1738.92	36.68	-512	1760	1748	1724	1712	1688	1754	1718	94	519	500	1210	1	1	18723923	325	22.00	0.74	12	0.09	79.00	2342.00	2220	20230620	-21.71	1660	20231017	4.70	2220	-21.71	20230620	1660	4.70	20231017	2220	-21.71	20230620	1660	4.70	20231017	0.28	N	048830	500	93 억	6868456	N	N	N	N
164	20231102	140427	57	100.00	KOSDAQ	화학	N	N	N	N	N	1728	-8	5	-0.46	28011989	16108	91.91	1736	1746	1728	2255	1216	1736	1739.01	36.68	-447	1760	1748	1724	1712	1688	1754	1718	94	519	500	1210	1	1	18723923	324	21.87	0.74	12	0.09	79.00	2342.00	2220	20230620	-22.16	1660	20231017	4.10	2220	-22.16	20230620	1660	4.10	20231017	2220	-22.16	20230620	1660	4.10	20231017	0.28	N	048830	500	93 억	6868456	N	N	N	N
165	20231102	130431	57	100.00	KOSDAQ	화학	N	N	N	N	N	1740	4	2	0.23	24510144	14090	80.40	1736	1746	1735	2255	1216	1736	1739.54	36.68	-149	1760	1748	1724	1712	1688	1754	1718	94	519	500	1210	1	1	18723923	326	22.03	0.74	12	0.08	79.00	2342.00	2220	20230620	-21.62	1660	20231017	4.82	2220	-21.62	20230620	1660	4.82	20231017	2220	-21.62	20230620	1660	4.82	20231017	0.28	N	048830	500	93 억	6868456	N	N	N	N
166	20231102	120428	57	100.00	KOSDAQ	화학	N	N	N	N	N	1741	5	2	0.29	23869830	13722	78.30	1736	1746	1735	2255	1216	1736	1739.53	36.68	-46	1760	1748	1724	1712	1688	1754	1718	94	519	500	1210	1	1	18723923	326	22.04	0.74	12	0.07	79.00	2342.00	2220	20230620	-21.58	1660	20231017	4.88	2220	-21.58	20230620	1660	4.88	20231017	2220	-21.58	20230620	1660	4.88	20231017	0.28	N	048830	500	93 억	6868456	N	N	N	N
167	20231102	110429	57	100.00	KOSDAQ	화학	N	N	N	N	N	1746	10	2	0.58	13488520	7746	44.20	1736	1746	1736	2255	1216	1736	1741.35	36.68	20	1760	1748	1724	1712	1688	1754	1718	94	519	500	1210	1	1	18723923	327	22.10	0.75	12	0.04	79.00	2342.00	2220	20230620	-21.35	1660	20231017	5.18	2220	-21.35	20230620	1660	5.18	20231017	2220	-21.35	20230620	1660	5.18	20231017	0.28	N	048830	500	93 억	6868456	N	N	N	N
168	20231102	100429	57	100.00	KOSDAQ	화학	N	N	N	N	N	1744	8	2	0.46	5996811	3449	19.68	1736	1745	1736	2255	1216	1736	1738.71	36.68	68	1760	1748	1724	1712	1688	1754	1718	94	519	500	1210	1	1	18723923	327	22.08	0.74	12	0.02	79.00	2342.00	2220	20230620	-21.44	1660	20231017	5.06	2220	-21.44	20230620	1660	5.06	20231017	2220	-21.44	20230620	1660	5.06	20231017	0.28	N	048830	500	93 억	6868456	N	N	N	N
169	20231102	090433	57	100.00	KOSDAQ	화학	N	N	N	N	N	1739	3	2	0.17	2999820	1728	9.86	1736	1739	1736	2255	1216	1736	1736.01	36.68	14	1760	1748	1724	1712	1688	1754	1718	94	519	500	1210	1	1	18723923	326	22.01	0.74	12	0.01	79.00	2342.00	2220	20230620	-21.67	1660	20231017	4.76	2220	-21.67	20230620	1660	4.76	20231017	2220	-21.67	20230620	1660	4.76	20231017	0.28	N	048830	500	93 억	6868456	N	N	N	N
170	20231101	160429	57	100.00	KOSDAQ	화학	N	N	N	N	N	1736	5	2	0.29	30202468	17520	113.08	1724	1736	1700	2250	1212	1731	1723.89	36.68	-237	1767	1748	1736	1717	1705	1743	1712	94	519	500	1210	1	1	18723923	325	21.97	0.74	12	0.09	79.00	2342.00	2220	20230620	-21.80	1660	20231017	4.58	2220	-21.80	20230620	1660	4.58	20231017	2220	-21.80	20230620	1660	4.58	20231017	0.28	N	048830	500	93 억	6868665	N	N	N	N
171	20231101	150427	57	100.00	KOSDAQ	화학	N	N	N	N	N	1732	1	2	0.06	27898036	16192	104.51	1724	1733	1700	2250	1212	1731	1722.95	36.68	-211	1767	1748	1736	1717	1705	1743	1712	94	519	500	1210	1	1	18723923	324	21.92	0.74	12	0.09	79.00	2342.00	2220	20230620	-21.98	1660	20231017	4.34	2220	-21.98	20230620	1660	4.34	20231017	2220	-21.98	20230620	1660	4.34	20231017	0.28	N	048830	500	93 억	6868665	N	N	N	N
172	20231101	140424	57	100.00	KOSDAQ	화학	N	N	N	N	N	1728	-3	5	-0.17	19987090	11620	75.00	1724	1731	1700	2250	1212	1731	1720.06	36.68	-58	1767	1748	1736	1717	1705	1743	1712	94	519	500	1210	1	1	18723923	324	21.87	0.74	12	0.06	79.00	2342.00	2220	20230620	-22.16	1660	20231017	4.10	2220	-22.16	20230620	1660	4.10	20231017	2220	-22.16	20230620	1660	4.10	20231017	0.28	N	048830	500	93 억	6868665	N	N	N	N
173	20231101	130427	57	100.00	KOSDAQ	화학	N	N	N	N	N	1728	-3	5	-0.17	19836741	11533	74.44	1724	1731	1700	2250	1212	1731	1720.00	36.68	-58	1767	1748	1736	1717	1705	1743	1712	94	519	500	1210	1	1	18723923	324	21.87	0.74	12	0.06	79.00	2342.00	2220	20230620	-22.16	1660	20231017	4.10	2220	-22.16	20230620	1660	4.10	20231017	2220	-22.16	20230620	1660	4.10	20231017	0.28	N	048830	500	93 억	6868665	N	N	N	N
174	20231101	120436	57	100.00	KOSDAQ	화학	N	N	N	N	N	1722	-9	5	-0.52	15042462	8752	56.49	1724	1731	1700	2250	1212	1731	1718.75	36.68	11	1767	1748	1736	1717	1705	1743	1712	94	519	500	1210	1	1	18723923	322	21.80	0.74	12	0.05	79.00	2342.00	2220	20230620	-22.43	1660	20231017	3.73	2220	-22.43	20230620	1660	3.73	20231017	2220	-22.43	20230620	1660	3.73	20231017	0.28	N	048830	500	93 억	6868665	N	N	N	N
175	20231101	110439	57	100.00	KOSDAQ	화학	N	N	N	N	N	1720	-11	5	-0.64	14218665	8274	53.40	1724	1731	1700	2250	1212	1731	1718.48	36.68	11	1767	1748	1736	1717	1705	1743	1712	94	519	500	1210	1	1	18723923	322	21.77	0.73	12	0.04	79.00	2342.00	2220	20230620	-22.52	1660	20231017	3.61	2220	-22.52	20230620	1660	3.61	20231017	2220	-22.52	20230620	1660	3.61	20231017	0.28	N	048830	500	93 억	6868665	N	N	N	N
176	20231101	100434	57	100.00	KOSDAQ	화학	N	N	N	N	N	1724	-7	5	-0.40	13729285	7990	51.57	1724	1731	1700	2250	1212	1731	1718.31	36.68	60	1767	1748	1736	1717	1705	1743	1712	94	519	500	1210	1	1	18723923	323	21.82	0.74	12	0.04	79.00	2342.00	2220	20230620	-22.34	1660	20231017	3.86	2220	-22.34	20230620	1660	3.86	20231017	2220	-22.34	20230620	1660	3.86	20231017	0.28	N	048830	500	93 억	6868665	N	N	N	N
177	20231101	090435	57	100.00	KOSDAQ	화학	N	N	N	N	N	1730	-1	5	-0.06	1611946	935	6.03	1724	1730	1724	2250	1212	1731	1724.01	36.68	-1	1767	1748	1736	1717	1705	1743	1712	94	519	500	1210	1	1	18723923	324	21.90	0.74	12	0.00	79.00	2342.00	2220	20230620	-22.07	1660	20231017	4.22	2220	-22.07	20230620	1660	4.22	20231017	2220	-22.07	20230620	1660	4.22	20231017	0.28	N	048830	500	93 억	6868665	N	N	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History