KissMeData/051980/price/prices-20231101.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

73 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	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20231130	160545	57	100.00	KOSDAQ	화학	N	N	N	N	N	1899	-55	5	-2.81	1342918033	699735	76.21	1937	2020	1894	2540	1368	1954	1919.20	0.78	-24486	2157	2055	1998	1896	1839	2027	1868	395	586	500	1170	1	1	78501937	1491	-3.67	3.16	12	0.89	-518.00	601.00	5950	20230417	-68.08	557	20221128	240.93	5950	-68.08	20230417	1240	53.15	20230102	5950	-68.08	20230417	600	216.50	20221202	N	051980	500	395 억	614468	N	N	N	N
3	20231130	150547	57	100.00	KOSDAQ	화학	N	N	N	N	N	1905	-49	5	-2.51	1200177042	624589	68.02	1937	2020	1894	2540	1368	1954	1921.55	0.78	-22896	2157	2055	1998	1896	1839	2027	1868	395	586	500	1170	1	1	78501937	1495	-3.68	3.17	12	0.80	-518.00	601.00	5950	20230417	-67.98	557	20221128	242.01	5950	-67.98	20230417	1240	53.63	20230102	5950	-67.98	20230417	600	217.50	20221202	N	051980	500	395 억	614468	N	N	N	N
4	20231130	140542	57	100.00	KOSDAQ	화학	N	N	N	N	N	1900	-54	5	-2.76	1147521264	596931	65.01	1937	2020	1894	2540	1368	1954	1922.37	0.78	-22832	2157	2055	1998	1896	1839	2027	1868	395	586	500	1170	1	1	78501937	1492	-3.67	3.16	12	0.76	-518.00	601.00	5950	20230417	-68.07	557	20221128	241.11	5950	-68.07	20230417	1240	53.23	20230102	5950	-68.07	20230417	600	216.67	20221202	N	051980	500	395 억	614468	N	N	N	N
5	20231130	130541	57	100.00	KOSDAQ	화학	N	N	N	N	N	1905	-49	5	-2.51	1049477297	545439	59.40	1937	2020	1894	2540	1368	1954	1924.10	0.78	-17901	2157	2055	1998	1896	1839	2027	1868	395	586	500	1170	1	1	78501937	1495	-3.68	3.17	12	0.69	-518.00	601.00	5950	20230417	-67.98	557	20221128	242.01	5950	-67.98	20230417	1240	53.63	20230102	5950	-67.98	20230417	600	217.50	20221202	N	051980	500	395 억	614468	N	N	N	N
6	20231130	120551	57	100.00	KOSDAQ	화학	N	N	N	N	N	1906	-48	5	-2.46	933532355	484420	52.76	1937	2020	1894	2540	1368	1954	1927.11	0.78	-15386	2157	2055	1998	1896	1839	2027	1868	395	586	500	1170	1	1	78501937	1496	-3.68	3.17	12	0.62	-518.00	601.00	5950	20230417	-67.97	557	20221128	242.19	5950	-67.97	20230417	1240	53.71	20230102	5950	-67.97	20230417	600	217.67	20221202	N	051980	500	395 억	614468	N	N	N	N
7	20231130	110546	57	100.00	KOSDAQ	화학	N	N	N	N	N	1900	-54	5	-2.76	812574753	420997	45.85	1937	2020	1894	2540	1368	1954	1930.12	0.78	-6995	2157	2055	1998	1896	1839	2027	1868	395	586	500	1170	1	1	78501937	1492	-3.67	3.16	12	0.54	-518.00	601.00	5950	20230417	-68.07	557	20221128	241.11	5950	-68.07	20230417	1240	53.23	20230102	5950	-68.07	20230417	600	216.67	20221202	N	051980	500	395 억	614468	N	N	N	N
8	20231130	100541	57	100.00	KOSDAQ	화학	N	N	N	N	N	1982	28	2	1.43	434744945	224692	24.47	1937	2020	1894	2540	1368	1954	1934.85	0.78	296	2157	2055	1998	1896	1839	2027	1868	395	586	500	1170	1	1	78501937	1556	-3.83	3.30	12	0.29	-518.00	601.00	5950	20230417	-66.69	557	20221128	255.83	5950	-66.69	20230417	1240	59.84	20230102	5950	-66.69	20230417	600	230.33	20221202	N	051980	500	395 억	614468	N	N	N	N
9	20231130	090543	57	100.00	KOSDAQ	화학	N	N	N	N	N	1930	-24	5	-1.23	45696196	23754	2.59	1937	1937	1910	2540	1368	1954	1923.73	0.78	-6559	2157	2055	1998	1896	1839	2027	1868	395	586	500	1170	1	1	78501937	1515	-3.73	3.21	12	0.03	-518.00	601.00	5950	20230417	-67.56	557	20221128	246.50	5950	-67.56	20230417	1240	55.65	20230102	5950	-67.56	20230417	600	221.67	20221202	N	051980	500	395 억	614468	N	N	N	N
10	20231129	160540	57	100.00	KOSDAQ	화학	N	N	N	N	N	1954	-56	5	-2.79	1831780945	913605	134.24	1980	2100	1941	2610	1410	2010	2005.01	0.86	-55769	2136	2072	2026	1962	1916	2050	1940	395	600	500	1200	1	1	78501937	1534	-3.77	3.25	12	1.16	-518.00	601.00	5950	20230417	-67.16	557	20221128	250.81	5950	-67.16	20230417	1240	57.58	20230102	5950	-67.16	20230417	570	242.81	20221129	N	051980	500	395 억	671545	N	N	N	N
11	20231129	150544	57	100.00	KOSDAQ	화학	N	N	N	N	N	1960	-50	5	-2.49	1791263863	892879	131.20	1980	2100	1941	2610	1410	2010	2006.17	0.86	-57050	2136	2072	2026	1962	1916	2050	1940	395	600	500	1200	1	1	78501937	1539	-3.78	3.26	12	1.14	-518.00	601.00	5950	20230417	-67.06	557	20221128	251.89	5950	-67.06	20230417	1240	58.06	20230102	5950	-67.06	20230417	570	243.86	20221129	N	051980	500	395 억	671545	N	N	N	N
12	20231129	140541	57	100.00	KOSDAQ	화학	N	N	N	N	N	1967	-43	5	-2.14	1634178318	812456	119.38	1980	2100	1947	2610	1410	2010	2011.41	0.86	-60521	2136	2072	2026	1962	1916	2050	1940	395	600	500	1200	1	1	78501937	1544	-3.80	3.27	12	1.03	-518.00	601.00	5950	20230417	-66.94	557	20221128	253.14	5950	-66.94	20230417	1240	58.63	20230102	5950	-66.94	20230417	570	245.09	20221129	N	051980	500	395 억	671545	N	N	N	N
13	20231129	130544	57	100.00	KOSDAQ	화학	N	N	N	N	N	1982	-28	5	-1.39	1382750310	684241	100.54	1980	2100	1960	2610	1410	2010	2020.85	0.86	-62615	2136	2072	2026	1962	1916	2050	1940	395	600	500	1200	1	1	78501937	1556	-3.83	3.30	12	0.87	-518.00	601.00	5950	20230417	-66.69	557	20221128	255.83	5950	-66.69	20230417	1240	59.84	20230102	5950	-66.69	20230417	570	247.72	20221129	N	051980	500	395 억	671545	N	N	N	N
14	20231129	120544	57	100.00	KOSDAQ	화학	N	N	N	N	N	1970	-40	5	-1.99	1247577957	615801	90.48	1980	2100	1960	2610	1410	2010	2025.94	0.86	-47740	2136	2072	2026	1962	1916	2050	1940	395	600	500	1200	1	1	78501937	1546	-3.80	3.28	12	0.78	-518.00	601.00	5950	20230417	-66.89	557	20221128	253.68	5950	-66.89	20230417	1240	58.87	20230102	5950	-66.89	20230417	570	245.61	20221129	N	051980	500	395 억	671545	N	N	N	N
15	20231129	110544	57	100.00	KOSDAQ	화학	N	N	N	N	N	2005	-5	5	-0.25	1093468006	538415	79.11	1980	2100	1960	2610	1410	2010	2030.90	0.86	-36451	2136	2072	2026	1962	1916	2050	1940	395	600	500	1200	5	1	78501937	1574	-3.87	3.34	12	0.69	-518.00	601.00	5950	20230417	-66.30	557	20221128	259.96	5950	-66.30	20230417	1240	61.69	20230102	5950	-66.30	20230417	570	251.75	20221129	N	051980	500	395 억	671545	N	N	N	N
16	20231129	100542	57	100.00	KOSDAQ	화학	N	N	N	N	N	2080	70	2	3.48	735924029	361664	53.14	1980	2100	1960	2610	1410	2010	2034.83	0.86	-28350	2136	2072	2026	1962	1916	2050	1940	395	600	500	1200	5	1	78501937	1633	-4.02	3.46	12	0.46	-518.00	601.00	5950	20230417	-65.04	557	20221128	273.43	5950	-65.04	20230417	1240	67.74	20230102	5950	-65.04	20230417	570	264.91	20221129	N	051980	500	395 억	671545	N	N	N	N
17	20231129	090539	57	100.00	KOSDAQ	화학	N	N	N	N	N	1972	-38	5	-1.89	63092880	31945	4.69	1980	2010	1970	2610	1410	2010	1975.05	0.86	6602	2136	2072	2026	1962	1916	2050	1940	395	600	500	1200	1	1	78501937	1548	-3.81	3.28	12	0.04	-518.00	601.00	5950	20230417	-66.86	557	20221128	254.04	5950	-66.86	20230417	1240	59.03	20230102	5950	-66.86	20230417	570	245.96	20221129	N	051980	500	395 억	671545	N	N	N	N
18	20231128	160541	57	100.00	KOSDAQ	화학	N	N	N	N	N	2010	-70	5	-3.37	1372967010	679985	77.94	2035	2090	1980	2700	1460	2080	2019.12	0.86	-8289	2243	2161	2108	2026	1973	2135	2000	395	620	500	1240	5	1	78501937	1578	-3.88	3.34	12	0.87	-518.00	601.00	5950	20230417	-66.22	557	20221128	260.86	5950	-66.22	20230417	1240	62.10	20230102	5950	-66.22	20230417	557	260.86	20221128	N	051980	500	395 억	678317	N	N	N	N
19	20231128	150506	57	100.00	KOSDAQ	화학	N	N	N	N	N	2000	-80	5	-3.85	1341785996	664436	76.16	2035	2090	1980	2700	1460	2080	2019.44	0.86	-9578	2243	2161	2108	2026	1973	2135	2000	395	620	500	1240	5	1	78501937	1570	-3.86	3.33	12	0.85	-518.00	601.00	5950	20230417	-66.39	557	20221128	259.07	5950	-66.39	20230417	1240	61.29	20230102	5950	-66.39	20230417	557	259.07	20221128	N	051980	500	395 억	678317	N	N	N	N
20	20231128	140540	57	100.00	KOSDAQ	화학	N	N	N	N	N	1990	-90	5	-4.33	1264115830	625383	71.68	2035	2090	1980	2700	1460	2080	2021.35	0.86	-2399	2243	2161	2108	2026	1973	2135	2000	395	620	500	1240	1	1	78501937	1562	-3.84	3.31	12	0.80	-518.00	601.00	5950	20230417	-66.55	557	20221128	257.27	5950	-66.55	20230417	1240	60.48	20230102	5950	-66.55	20230417	557	257.27	20221128	N	051980	500	395 억	678317	N	N	N	N
21	20231128	130538	57	100.00	KOSDAQ	화학	N	N	N	N	N	1990	-90	5	-4.33	1078152945	531751	60.95	2035	2090	1990	2700	1460	2080	2027.55	0.86	2926	2243	2161	2108	2026	1973	2135	2000	395	620	500	1240	1	1	78501937	1562	-3.84	3.31	12	0.68	-518.00	601.00	5950	20230417	-66.55	557	20221128	257.27	5950	-66.55	20230417	1240	60.48	20230102	5950	-66.55	20230417	557	257.27	20221128	N	051980	500	395 억	678317	N	N	N	N
22	20231128	120538	57	100.00	KOSDAQ	화학	N	N	N	N	N	2025	-55	5	-2.64	927454662	456577	52.33	2035	2090	1998	2700	1460	2080	2031.32	0.86	21336	2243	2161	2108	2026	1973	2135	2000	395	620	500	1240	5	1	78501937	1590	-3.91	3.37	12	0.58	-518.00	601.00	5950	20230417	-65.97	557	20221128	263.55	5950	-65.97	20230417	1240	63.31	20230102	5950	-65.97	20230417	557	263.55	20221128	N	051980	500	395 억	678317	N	N	N	N
23	20231128	110539	57	100.00	KOSDAQ	화학	N	N	N	N	N	2030	-50	5	-2.40	727159335	357002	40.92	2035	2090	2000	2700	1460	2080	2036.85	0.86	59500	2243	2161	2108	2026	1973	2135	2000	395	620	500	1240	5	1	78501937	1594	-3.92	3.38	12	0.45	-518.00	601.00	5950	20230417	-65.88	557	20221128	264.45	5950	-65.88	20230417	1240	63.71	20230102	5950	-65.88	20230417	557	264.45	20221128	N	051980	500	395 억	678317	N	N	N	N
24	20231128	100539	57	100.00	KOSDAQ	화학	N	N	N	N	N	2020	-60	5	-2.88	579580270	284947	32.66	2035	2090	2000	2700	1460	2080	2033.99	0.86	51060	2243	2161	2108	2026	1973	2135	2000	395	620	500	1240	5	1	78501937	1586	-3.90	3.36	12	0.36	-518.00	601.00	5950	20230417	-66.05	557	20221128	262.66	5950	-66.05	20230417	1240	62.90	20230102	5950	-66.05	20230417	557	262.66	20221128	N	051980	500	395 억	678317	N	N	N	N
25	20231128	090537	57	100.00	KOSDAQ	화학	N	N	N	N	N	2065	-15	5	-0.72	73726655	35893	4.11	2035	2080	2030	2700	1460	2080	2054.07	0.86	14051	2243	2161	2108	2026	1973	2135	2000	395	620	500	1240	5	1	78501937	1621	-3.99	3.44	12	0.05	-518.00	601.00	5950	20230417	-65.29	557	20221128	270.74	5950	-65.29	20230417	1240	66.53	20230102	5950	-65.29	20230417	557	270.74	20221128	N	051980	500	395 억	678317	N	N	N	N
26	20231127	160537	57	100.00	KOSDAQ	화학	N	N	N	N	N	2080	-85	5	-3.93	1829712755	868158	88.88	2145	2190	2055	2810	1520	2165	2107.56	0.85	7133	2341	2252	2186	2097	2031	2297	2142	395	645	500	1290	5	1	78501937	1633	-4.02	3.46	12	1.11	-518.00	601.00	5950	20230417	-65.04	557	20221128	273.43	5950	-65.04	20230417	1240	67.74	20230102	5950	-65.04	20230417	557	273.43	20221128	N	051980	500	395 억	669389	N	N	N	N
27	20231127	150537	57	100.00	KOSDAQ	화학	N	N	N	N	N	2075	-90	5	-4.16	1663578195	787831	80.65	2145	2190	2055	2810	1520	2165	2111.56	0.85	-11017	2341	2252	2186	2097	2031	2297	2142	395	645	500	1290	5	1	78501937	1629	-4.01	3.45	12	1.00	-518.00	601.00	5950	20230417	-65.13	557	20221128	272.53	5950	-65.13	20230417	1240	67.34	20230102	5950	-65.13	20230417	557	272.53	20221128	N	051980	500	395 억	669389	N	N	N	N
28	20231127	140541	57	100.00	KOSDAQ	화학	N	N	N	N	N	2105	-60	5	-2.77	1535544215	726354	74.36	2145	2190	2055	2810	1520	2165	2114.01	0.85	-14072	2341	2252	2186	2097	2031	2297	2142	395	645	500	1290	5	1	78501937	1652	-4.06	3.50	12	0.93	-518.00	601.00	5950	20230417	-64.62	557	20221128	277.92	5950	-64.62	20230417	1240	69.76	20230102	5950	-64.62	20230417	557	277.92	20221128	N	051980	500	395 억	669389	N	N	N	N
29	20231127	130539	57	100.00	KOSDAQ	화학	N	N	N	N	N	2100	-65	5	-3.00	1415907470	669103	68.50	2145	2190	2055	2810	1520	2165	2116.09	0.85	-17205	2341	2252	2186	2097	2031	2297	2142	395	645	500	1290	5	1	78501937	1649	-4.05	3.49	12	0.85	-518.00	601.00	5950	20230417	-64.71	557	20221128	277.02	5950	-64.71	20230417	1240	69.35	20230102	5950	-64.71	20230417	557	277.02	20221128	N	051980	500	395 억	669389	N	N	N	N
30	20231127	120539	57	100.00	KOSDAQ	화학	N	N	N	N	N	2125	-40	5	-1.85	1157455860	545210	55.82	2145	2190	2055	2810	1520	2165	2122.91	0.85	-649	2341	2252	2186	2097	2031	2297	2142	395	645	500	1290	5	1	78501937	1668	-4.10	3.54	12	0.69	-518.00	601.00	5950	20230417	-64.29	557	20221128	281.51	5950	-64.29	20230417	1240	71.37	20230102	5950	-64.29	20230417	557	281.51	20221128	N	051980	500	395 억	669389	N	N	N	N
31	20231127	110532	57	100.00	KOSDAQ	화학	N	N	N	N	N	2120	-45	5	-2.08	1050379055	494553	50.63	2145	2190	2055	2810	1520	2165	2123.85	0.85	3236	2341	2252	2186	2097	2031	2297	2142	395	645	500	1290	5	1	78501937	1664	-4.09	3.53	12	0.63	-518.00	601.00	5950	20230417	-64.37	557	20221128	280.61	5950	-64.37	20230417	1240	70.97	20230102	5950	-64.37	20230417	557	280.61	20221128	N	051980	500	395 억	669389	N	N	N	N
32	20231127	100531	57	100.00	KOSDAQ	화학	N	N	N	N	N	2150	-15	5	-0.69	771812530	363175	37.18	2145	2190	2055	2810	1520	2165	2125.12	0.85	-3828	2341	2252	2186	2097	2031	2297	2142	395	645	500	1290	5	1	78501937	1688	-4.15	3.58	12	0.46	-518.00	601.00	5950	20230417	-63.87	557	20221128	286.00	5950	-63.87	20230417	1240	73.39	20230102	5950	-63.87	20230417	557	286.00	20221128	N	051980	500	395 억	669389	N	N	N	N
33	20231127	090533	57	100.00	KOSDAQ	화학	N	N	N	N	N	2145	-20	5	-0.92	116251860	54374	5.57	2145	2165	2100	2810	1520	2165	2137.74	0.85	-13259	2341	2252	2186	2097	2031	2297	2142	395	645	500	1290	5	1	78501937	1684	-4.14	3.57	12	0.07	-518.00	601.00	5950	20230417	-63.95	557	20221128	285.10	5950	-63.95	20230417	1240	72.98	20230102	5950	-63.95	20230417	557	285.10	20221128	N	051980	500	395 억	669389	N	N	N	N
34	20231124	160528	57	100.00	KOSDAQ	화학	N	N	N	N	N	2165	-10	5	-0.46	2121920055	963411	40.15	2155	2275	2120	2825	1525	2175	2202.51	1.00	-127984	2408	2291	2233	2116	2058	2262	2087	395	650	500	1300	5	1	78501937	1700	-4.18	3.60	12	1.23	-518.00	601.00	5950	20230417	-63.61	557	20221128	288.69	5950	-63.61	20230417	1240	74.60	20230102	5950	-63.61	20230417	557	288.69	20221128	N	051980	500	395 억	788745	N	N	N	N
35	20231124	150534	57	100.00	KOSDAQ	화학	N	N	N	N	N	2165	-10	5	-0.46	2004449095	909314	37.89	2155	2275	2120	2825	1525	2175	2204.35	1.00	-121591	2408	2291	2233	2116	2058	2262	2087	395	650	500	1300	5	1	78501937	1700	-4.18	3.60	12	1.16	-518.00	601.00	5950	20230417	-63.61	557	20221128	288.69	5950	-63.61	20230417	1240	74.60	20230102	5950	-63.61	20230417	557	288.69	20221128	N	051980	500	395 억	788745	N	N	N	N
36	20231124	140535	57	100.00	KOSDAQ	화학	N	N	N	N	N	2185	10	2	0.46	1787324740	809550	33.74	2155	2275	2120	2825	1525	2175	2207.80	1.00	-110607	2408	2291	2233	2116	2058	2262	2087	395	650	500	1300	5	1	78501937	1715	-4.22	3.64	12	1.03	-518.00	601.00	5950	20230417	-63.28	557	20221128	292.28	5950	-63.28	20230417	1240	76.21	20230102	5950	-63.28	20230417	557	292.28	20221128	N	051980	500	395 억	788745	N	N	N	N
37	20231124	130532	57	100.00	KOSDAQ	화학	N	N	N	N	N	2225	50	2	2.30	1583218275	716006	29.84	2155	2275	2120	2825	1525	2175	2211.18	1.00	-71679	2408	2291	2233	2116	2058	2262	2087	395	650	500	1300	5	1	78501937	1747	-4.30	3.70	12	0.91	-518.00	601.00	5950	20230417	-62.61	557	20221128	299.46	5950	-62.61	20230417	1240	79.44	20230102	5950	-62.61	20230417	557	299.46	20221128	N	051980	500	395 억	788745	N	N	N	N
38	20231124	120536	57	100.00	KOSDAQ	화학	N	N	N	N	N	2215	40	2	1.84	1473206700	666241	27.76	2155	2275	2120	2825	1525	2175	2211.22	1.00	-64442	2408	2291	2233	2116	2058	2262	2087	395	650	500	1300	5	1	78501937	1739	-4.28	3.69	12	0.85	-518.00	601.00	5950	20230417	-62.77	557	20221128	297.67	5950	-62.77	20230417	1240	78.63	20230102	5950	-62.77	20230417	557	297.67	20221128	N	051980	500	395 억	788745	N	N	N	N
39	20231124	110533	57	100.00	KOSDAQ	화학	N	N	N	N	N	2200	25	2	1.15	1311043495	592609	24.70	2155	2275	2120	2825	1525	2175	2212.32	1.00	-52456	2408	2291	2233	2116	2058	2262	2087	395	650	500	1300	5	1	78501937	1727	-4.25	3.66	12	0.75	-518.00	601.00	5950	20230417	-63.03	557	20221128	294.97	5950	-63.03	20230417	1240	77.42	20230102	5950	-63.03	20230417	557	294.97	20221128	N	051980	500	395 억	788745	N	N	N	N
40	20231124	100532	57	100.00	KOSDAQ	화학	N	N	N	N	N	2235	60	2	2.76	1129770465	510537	21.28	2155	2275	2120	2825	1525	2175	2212.91	1.00	-51127	2408	2291	2233	2116	2058	2262	2087	395	650	500	1300	5	1	78501937	1755	-4.31	3.72	12	0.65	-518.00	601.00	5950	20230417	-62.44	557	20221128	301.26	5950	-62.44	20230417	1240	80.24	20230102	5950	-62.44	20230417	557	301.26	20221128	N	051980	500	395 억	788745	N	N	N	N
41	20231124	090532	57	100.00	KOSDAQ	화학	N	N	N	N	N	2195	20	2	0.92	169896135	79093	3.30	2155	2195	2120	2825	1525	2175	2148.06	1.00	-1740	2408	2291	2233	2116	2058	2262	2087	395	650	500	1300	5	1	78501937	1723	-4.24	3.65	12	0.10	-518.00	601.00	5950	20230417	-63.11	557	20221128	294.08	5950	-63.11	20230417	1240	77.02	20230102	5950	-63.11	20230417	557	294.08	20221128	N	051980	500	395 억	788745	N	N	N	N
42	20231123	160526	57	100.00	KOSDAQ	화학	N	N	N	N	N	2175	-90	5	-3.97	5380838590	2384290	25.52	2280	2350	2175	2940	1590	2265	2256.79	1.26	-238598	2621	2442	2176	1997	1731	2532	2087	395	675	500	1350	5	1	78501937	1707	-4.20	3.62	12	3.04	-518.00	601.00	5950	20230417	-63.45	557	20221128	290.48	5950	-63.45	20230417	1240	75.40	20230102	5950	-63.45	20230417	557	290.48	20221128	N	051980	500	395 억	988199	N	N	N	N
43	20231123	150545	57	100.00	KOSDAQ	화학	N	N	N	N	N	2210	-55	5	-2.43	5177624635	2291528	24.53	2280	2350	2185	2940	1590	2265	2259.46	1.26	-224070	2621	2442	2176	1997	1731	2532	2087	395	675	500	1350	5	1	78501937	1735	-4.27	3.68	12	2.92	-518.00	601.00	5950	20230417	-62.86	557	20221128	296.77	5950	-62.86	20230417	1240	78.23	20230102	5950	-62.86	20230417	557	296.77	20221128	N	051980	500	395 억	988199	N	N	N	N
44	20231123	140538	57	100.00	KOSDAQ	화학	N	N	N	N	N	2245	-20	5	-0.88	4883792995	2159053	23.11	2280	2350	2185	2940	1590	2265	2262.01	1.26	-205968	2621	2442	2176	1997	1731	2532	2087	395	675	500	1350	5	1	78501937	1762	-4.33	3.74	12	2.75	-518.00	601.00	5950	20230417	-62.27	557	20221128	303.05	5950	-62.27	20230417	1240	81.05	20230102	5950	-62.27	20230417	557	303.05	20221128	N	051980	500	395 억	988199	N	N	N	N
45	20231123	130539	57	100.00	KOSDAQ	화학	N	N	N	N	N	2270	5	2	0.22	4677091945	2067592	22.13	2280	2350	2185	2940	1590	2265	2262.10	1.26	-208340	2621	2442	2176	1997	1731	2532	2087	395	675	500	1350	5	1	78501937	1782	-4.38	3.78	12	2.63	-518.00	601.00	5950	20230417	-61.85	557	20221128	307.54	5950	-61.85	20230417	1240	83.06	20230102	5950	-61.85	20230417	557	307.54	20221128	N	051980	500	395 억	988199	N	N	N	N
46	20231123	120533	57	100.00	KOSDAQ	화학	N	N	N	N	N	2260	-5	5	-0.22	4349880420	1923051	20.58	2280	2350	2185	2940	1590	2265	2261.97	1.26	-209941	2621	2442	2176	1997	1731	2532	2087	395	675	500	1350	5	1	78501937	1774	-4.36	3.76	12	2.45	-518.00	601.00	5950	20230417	-62.02	557	20221128	305.75	5950	-62.02	20230417	1240	82.26	20230102	5950	-62.02	20230417	557	305.75	20221128	N	051980	500	395 억	988199	N	N	N	N
47	20231123	110544	57	100.00	KOSDAQ	화학	N	N	N	N	N	2265	0	3	0.00	4074777740	1801100	19.28	2280	2350	2185	2940	1590	2265	2262.38	1.26	-237472	2621	2442	2176	1997	1731	2532	2087	395	675	500	1350	5	1	78501937	1778	-4.37	3.77	12	2.29	-518.00	601.00	5950	20230417	-61.93	557	20221128	306.64	5950	-61.93	20230417	1240	82.66	20230102	5950	-61.93	20230417	557	306.64	20221128	N	051980	500	395 억	988199	N	N	N	N
48	20231123	100536	57	100.00	KOSDAQ	화학	N	N	N	N	N	2215	-50	5	-2.21	3367515915	1483530	15.88	2280	2350	2205	2940	1590	2265	2269.93	1.26	-254661	2621	2442	2176	1997	1731	2532	2087	395	675	500	1350	5	1	78501937	1739	-4.28	3.69	12	1.89	-518.00	601.00	5950	20230417	-62.77	557	20221128	297.67	5950	-62.77	20230417	1240	78.63	20230102	5950	-62.77	20230417	557	297.67	20221128	N	051980	500	395 억	988199	N	N	N	N
49	20231123	090530	57	100.00	KOSDAQ	화학	N	N	N	N	N	2240	-25	5	-1.10	996062075	441326	4.72	2280	2335	2205	2940	1590	2265	2256.98	1.26	-23131	2621	2442	2176	1997	1731	2532	2087	395	675	500	1350	5	1	78501937	1758	-4.32	3.73	12	0.56	-518.00	601.00	5950	20230417	-62.35	557	20221128	302.15	5950	-62.35	20230417	1240	80.65	20230102	5950	-62.35	20230417	557	302.15	20221128	N	051980	500	395 억	988199	N	N	N	N
50	20231122	160515	57	100.00	KOSDAQ	화학	N	N	N	N	N	2265	363	2	19.09	20263256148	9147559	889.26	1949	2355	1910	2470	1332	1902	2215.06	1.25	75011	2001	1951	1873	1823	1745	1976	1848	395	568	500	1140	5	1	78501937	1778	-4.37	3.77	12	11.65	-518.00	601.00	5950	20230417	-61.93	451	20221118	402.22	5950	-61.93	20230417	1240	82.66	20230102	5950	-61.93	20230417	557	306.64	20221128	N	051980	500	395 억	982632	N	N	N	N
51	20231122	150525	57	100.00	KOSDAQ	화학	N	N	N	N	N	2205	303	2	15.93	19633305953	8865499	861.84	1949	2355	1910	2470	1332	1902	2214.57	1.25	67567	2001	1951	1873	1823	1745	1976	1848	395	568	500	1140	5	1	78501937	1731	-4.26	3.67	12	11.29	-518.00	601.00	5950	20230417	-62.94	451	20221118	388.91	5950	-62.94	20230417	1240	77.82	20230102	5950	-62.94	20230417	557	295.87	20221128	N	051980	500	395 억	982632	N	N	N	N
52	20231122	140516	57	100.00	KOSDAQ	화학	N	N	N	N	N	2175	273	2	14.35	18137951283	8184192	795.61	1949	2355	1910	2470	1332	1902	2216.22	1.25	42073	2001	1951	1873	1823	1745	1976	1848	395	568	500	1140	5	1	78501937	1707	-4.20	3.62	12	10.43	-518.00	601.00	5950	20230417	-63.45	451	20221118	382.26	5950	-63.45	20230417	1240	75.40	20230102	5950	-63.45	20230417	557	290.48	20221128	N	051980	500	395 억	982632	N	N	N	N
53	20231122	130535	57	100.00	KOSDAQ	화학	N	N	N	N	N	2275	373	2	19.61	15449707268	7001616	680.65	1949	2355	1910	2470	1332	1902	2206.59	1.25	99740	2001	1951	1873	1823	1745	1976	1848	395	568	500	1140	5	1	78501937	1786	-4.39	3.79	12	8.92	-518.00	601.00	5950	20230417	-61.76	451	20221118	404.43	5950	-61.76	20230417	1240	83.47	20230102	5950	-61.76	20230417	557	308.44	20221128	N	051980	500	395 억	982632	N	N	N	N
54	20231122	120538	57	100.00	KOSDAQ	화학	N	N	N	N	N	2265	363	2	19.09	13336312453	6073075	590.38	1949	2355	1910	2470	1332	1902	2195.97	1.25	69344	2001	1951	1873	1823	1745	1976	1848	395	568	500	1140	5	1	78501937	1778	-4.37	3.77	12	7.74	-518.00	601.00	5950	20230417	-61.93	451	20221118	402.22	5950	-61.93	20230417	1240	82.66	20230102	5950	-61.93	20230417	557	306.64	20221128	N	051980	500	395 억	982632	N	N	N	N
55	20231122	110600	57	100.00	KOSDAQ	화학	N	N	N	N	N	2190	288	2	15.14	10463745833	4808425	467.44	1949	2355	1910	2470	1332	1902	2176.13	1.25	54993	2001	1951	1873	1823	1745	1976	1848	395	568	500	1140	5	1	78501937	1719	-4.23	3.64	12	6.13	-518.00	601.00	5950	20230417	-63.19	451	20221118	385.59	5950	-63.19	20230417	1240	76.61	20230102	5950	-63.19	20230417	557	293.18	20221128	N	051980	500	395 억	982632	N	N	N	N
56	20231122	100545	57	100.00	KOSDAQ	화학	N	N	N	N	N	2090	188	2	9.88	8886285633	4077034	396.34	1949	2355	1910	2470	1332	1902	2179.60	1.25	12751	2001	1951	1873	1823	1745	1976	1848	395	568	500	1140	5	1	78501937	1641	-4.03	3.48	12	5.19	-518.00	601.00	5950	20230417	-64.87	451	20221118	363.41	5950	-64.87	20230417	1240	68.55	20230102	5950	-64.87	20230417	557	275.22	20221128	N	051980	500	395 억	982632	N	N	N	N
57	20231122	090518	57	100.00	KOSDAQ	화학	N	N	N	N	N	1964	62	2	3.26	281104775	142970	13.90	1949	1980	1949	2470	1332	1902	1966.18	1.25	-38326	2001	1951	1873	1823	1745	1976	1848	395	568	500	1140	1	1	78501937	1542	-3.79	3.27	12	0.18	-518.00	601.00	5950	20230417	-66.99	451	20221118	335.48	5950	-66.99	20230417	1240	58.39	20230102	5950	-66.99	20230417	557	252.60	20221128	N	051980	500	395 억	982632	N	N	N	N
58	20231121	160520	57	100.00	KOSDAQ	화학	N	N	N	N	N	1902	85	2	4.68	1925588031	1027446	133.97	1817	1923	1795	2360	1272	1817	1874.14	1.14	84094	1909	1862	1793	1746	1677	1886	1770	395	543	500	1090	1	1	78501937	1493	-3.67	3.16	12	1.31	-518.00	601.00	5950	20230417	-68.03	450	20221117	322.67	5950	-68.03	20230417	1240	53.39	20230102	5950	-68.03	20230417	557	241.47	20221128	N	051980	500	395 억	893919	N	N	N	N
59	20231121	150521	57	100.00	KOSDAQ	화학	N	N	N	N	N	1900	83	2	4.57	1696925276	907654	118.35	1817	1923	1795	2360	1272	1817	1869.57	1.14	80535	1909	1862	1793	1746	1677	1886	1770	395	543	500	1090	1	1	78501937	1492	-3.67	3.16	12	1.16	-518.00	601.00	5950	20230417	-68.07	450	20221117	322.22	5950	-68.07	20230417	1240	53.23	20230102	5950	-68.07	20230417	557	241.11	20221128	N	051980	500	395 억	893919	N	N	N	N
60	20231121	140515	57	100.00	KOSDAQ	화학	N	N	N	N	N	1886	69	2	3.80	814853231	444261	57.93	1817	1887	1795	2360	1272	1817	1834.18	1.14	33266	1909	1862	1793	1746	1677	1886	1770	395	543	500	1090	1	1	78501937	1481	-3.64	3.14	12	0.57	-518.00	601.00	5950	20230417	-68.30	450	20221117	319.11	5950	-68.30	20230417	1240	52.10	20230102	5950	-68.30	20230417	557	238.60	20221128	N	051980	500	395 억	893919	N	N	N	N
61	20231121	130513	57	100.00	KOSDAQ	화학	N	N	N	N	N	1817	0	3	0.00	527097482	288976	37.68	1817	1860	1795	2360	1272	1817	1824.02	1.14	-29118	1909	1862	1793	1746	1677	1886	1770	395	543	500	1090	1	1	78501937	1426	-3.51	3.02	12	0.37	-518.00	601.00	5950	20230417	-69.46	450	20221117	303.78	5950	-69.46	20230417	1240	46.53	20230102	5950	-69.46	20230417	557	226.21	20221128	N	051980	500	395 억	893919	N	N	N	N
62	20231121	120512	57	100.00	KOSDAQ	화학	N	N	N	N	N	1816	-1	5	-0.06	455210062	249380	32.52	1817	1860	1795	2360	1272	1817	1825.37	1.14	-31277	1909	1862	1793	1746	1677	1886	1770	395	543	500	1090	1	1	78501937	1426	-3.51	3.02	12	0.32	-518.00	601.00	5950	20230417	-69.48	450	20221117	303.56	5950	-69.48	20230417	1240	46.45	20230102	5950	-69.48	20230417	557	226.03	20221128	N	051980	500	395 억	893919	N	N	N	N
63	20231121	110512	57	100.00	KOSDAQ	화학	N	N	N	N	N	1816	-1	5	-0.06	436266956	238930	31.15	1817	1860	1795	2360	1272	1817	1825.92	1.14	-28801	1909	1862	1793	1746	1677	1886	1770	395	543	500	1090	1	1	78501937	1426	-3.51	3.02	12	0.30	-518.00	601.00	5950	20230417	-69.48	450	20221117	303.56	5950	-69.48	20230417	1240	46.45	20230102	5950	-69.48	20230417	557	226.03	20221128	N	051980	500	395 억	893919	N	N	N	N
64	20231121	100500	57	100.00	KOSDAQ	화학	N	N	N	N	N	1806	-11	5	-0.61	387861263	212228	27.67	1817	1860	1795	2360	1272	1817	1827.57	1.14	-27491	1909	1862	1793	1746	1677	1886	1770	395	543	500	1090	1	1	78501937	1418	-3.49	3.00	12	0.27	-518.00	601.00	5950	20230417	-69.65	450	20221117	301.33	5950	-69.65	20230417	1240	45.65	20230102	5950	-69.65	20230417	557	224.24	20221128	N	051980	500	395 억	893919	N	N	N	N
65	20231121	090506	57	100.00	KOSDAQ	화학	N	N	N	N	N	1820	3	2	0.17	17576840	9673	1.26	1817	1823	1810	2360	1272	1817	1817.10	1.14	-2718	1909	1862	1793	1746	1677	1886	1770	395	543	500	1090	1	1	78501937	1429	-3.51	3.03	12	0.01	-518.00	601.00	5950	20230417	-69.41	450	20221117	304.44	5950	-69.41	20230417	1240	46.77	20230102	5950	-69.41	20230417	557	226.75	20221128	N	051980	500	395 억	893919	N	N	N	N
66	20231120	160510	57	100.00	KOSDAQ	화학	N	N	N	N	N	1817	80	2	4.61	1381467851	766290	113.78	1736	1840	1724	2255	1216	1737	1802.79	0.92	178128	1818	1777	1737	1696	1656	1757	1676	395	518	500	1040	1	1	78501937	1426	-3.51	3.02	12	0.98	-518.00	601.00	5950	20230417	-69.46	450	20221117	303.78	5950	-69.46	20230417	1240	46.53	20230102	5950	-69.46	20230417	557	226.21	20221128	N	051980	500	395 억	718537	N	N	N	N
67	20231120	150513	57	100.00	KOSDAQ	화학	N	N	N	N	N	1800	63	2	3.63	1234313059	685201	101.74	1736	1840	1724	2255	1216	1737	1801.39	0.92	174948	1818	1777	1737	1696	1656	1757	1676	395	518	500	1040	1	1	78501937	1413	-3.47	3.00	12	0.87	-518.00	601.00	5950	20230417	-69.75	450	20221117	300.00	5950	-69.75	20230417	1240	45.16	20230102	5950	-69.75	20230417	557	223.16	20221128	N	051980	500	395 억	718537	N	N	N	N
68	20231120	140512	57	100.00	KOSDAQ	화학	N	N	N	N	N	1805	68	2	3.91	1027605122	569994	84.63	1736	1840	1724	2255	1216	1737	1802.83	0.92	170864	1818	1777	1737	1696	1656	1757	1676	395	518	500	1040	1	1	78501937	1417	-3.48	3.00	12	0.73	-518.00	601.00	5950	20230417	-69.66	450	20221117	301.11	5950	-69.66	20230417	1240	45.56	20230102	5950	-69.66	20230417	557	224.06	20221128	N	051980	500	395 억	718537	N	N	N	N
69	20231120	130509	57	100.00	KOSDAQ	화학	N	N	N	N	N	1810	73	2	4.20	970129328	538128	79.90	1736	1840	1724	2255	1216	1737	1802.79	0.92	165266	1818	1777	1737	1696	1656	1757	1676	395	518	500	1040	1	1	78501937	1421	-3.49	3.01	12	0.69	-518.00	601.00	5950	20230417	-69.58	450	20221117	302.22	5950	-69.58	20230417	1240	45.97	20230102	5950	-69.58	20230417	557	224.96	20221128	N	051980	500	395 억	718537	N	N	N	N
70	20231120	120510	57	100.00	KOSDAQ	화학	N	N	N	N	N	1814	77	2	4.43	751558181	417278	61.96	1736	1840	1724	2255	1216	1737	1801.10	0.92	136774	1818	1777	1737	1696	1656	1757	1676	395	518	500	1040	1	1	78501937	1424	-3.50	3.02	12	0.53	-518.00	601.00	5950	20230417	-69.51	450	20221117	303.11	5950	-69.51	20230417	1240	46.29	20230102	5950	-69.51	20230417	557	225.67	20221128	N	051980	500	395 억	718537	N	N	N	N
71	20231120	110509	57	100.00	KOSDAQ	화학	N	N	N	N	N	1805	68	2	3.91	623169239	345993	51.37	1736	1840	1724	2255	1216	1737	1801.10	0.92	145049	1818	1777	1737	1696	1656	1757	1676	395	518	500	1040	1	1	78501937	1417	-3.48	3.00	12	0.44	-518.00	601.00	5950	20230417	-69.66	450	20221117	301.11	5950	-69.66	20230417	1240	45.56	20230102	5950	-69.66	20230417	557	224.06	20221128	N	051980	500	395 억	718537	N	N	N	N
72	20231120	100507	57	100.00	KOSDAQ	화학	N	N	N	N	N	1816	79	2	4.55	470712162	262130	38.92	1736	1840	1724	2255	1216	1737	1795.72	0.92	121605	1818	1777	1737	1696	1656	1757	1676	395	518	500	1040	1	1	78501937	1426	-3.51	3.02	12	0.33	-518.00	601.00	5950	20230417	-69.48	450	20221117	303.56	5950	-69.48	20230417	1240	46.45	20230102	5950	-69.48	20230417	557	226.03	20221128	N	051980	500	395 억	718537	N	N	N	N
73	20231120	090512	57	100.00	KOSDAQ	화학	N	N	N	N	N	1739	2	2	0.12	7237746	4165	0.62	1736	1750	1724	2255	1216	1737	1737.75	0.92	-1000	1818	1777	1737	1696	1656	1757	1676	395	518	500	1040	1	1	78501937	1365	-3.36	2.89	12	0.01	-518.00	601.00	5950	20230417	-70.77	450	20221117	286.44	5950	-70.77	20230417	1240	40.24	20230102	5950	-70.77	20230417	557	212.21	20221128	N	051980	500	395 억	718537	N	N	N	N
74	20231117	160521	57	100.00	KOSDAQ	화학	N	N	N	N	N	1737	-19	5	-1.08	1151174242	667756	126.27	1747	1778	1697	2280	1230	1756	1723.93	1.10	-147534	1867	1811	1764	1708	1661	1788	1685	395	524	500	1050	1	1	78501937	1364	-3.35	2.89	12	0.85	-518.00	601.00	5950	20230417	-70.81	450	20221117	286.00	5950	-70.81	20230417	1240	40.08	20230102	5950	-70.81	20230417	450	286.00	20221117	N	051980	500	395 억	866071	N	N	N	N
75	20231117	150524	57	100.00	KOSDAQ	화학	N	N	N	N	N	1723	-33	5	-1.88	1122735606	651353	123.17	1747	1778	1697	2280	1230	1756	1723.70	1.10	-147571	1867	1811	1764	1708	1661	1788	1685	395	524	500	1050	1	1	78501937	1353	-3.33	2.87	12	0.83	-518.00	601.00	5950	20230417	-71.04	450	20221117	282.89	5950	-71.04	20230417	1240	38.95	20230102	5950	-71.04	20230417	450	282.89	20221117	N	051980	500	395 억	866071	N	N	N	N
76	20231117	140523	57	100.00	KOSDAQ	화학	N	N	N	N	N	1703	-53	5	-3.02	1070067964	620599	117.35	1747	1778	1697	2280	1230	1756	1724.25	1.10	-142834	1867	1811	1764	1708	1661	1788	1685	395	524	500	1050	1	1	78501937	1337	-3.29	2.83	12	0.79	-518.00	601.00	5950	20230417	-71.38	450	20221117	278.44	5950	-71.38	20230417	1240	37.34	20230102	5950	-71.38	20230417	450	278.44	20221117	N	051980	500	395 억	866071	N	N	N	N
77	20231117	130521	57	100.00	KOSDAQ	화학	N	N	N	N	N	1704	-52	5	-2.96	882671195	510436	96.52	1747	1778	1697	2280	1230	1756	1729.25	1.10	-130160	1867	1811	1764	1708	1661	1788	1685	395	524	500	1050	1	1	78501937	1338	-3.29	2.84	12	0.65	-518.00	601.00	5950	20230417	-71.36	450	20221117	278.67	5950	-71.36	20230417	1240	37.42	20230102	5950	-71.36	20230417	450	278.67	20221117	N	051980	500	395 억	866071	N	N	N	N
78	20231117	120522	57	100.00	KOSDAQ	화학	N	N	N	N	N	1720	-36	5	-2.05	729482156	420526	79.52	1747	1778	1710	2280	1230	1756	1734.69	1.10	-114249	1867	1811	1764	1708	1661	1788	1685	395	524	500	1050	1	1	78501937	1350	-3.32	2.86	12	0.54	-518.00	601.00	5950	20230417	-71.09	450	20221117	282.22	5950	-71.09	20230417	1240	38.71	20230102	5950	-71.09	20230417	450	282.22	20221117	N	051980	500	395 억	866071	N	N	N	N
79	20231117	110524	57	100.00	KOSDAQ	화학	N	N	N	N	N	1724	-32	5	-1.82	528209742	303412	57.37	1747	1778	1723	2280	1230	1756	1740.90	1.10	-72677	1867	1811	1764	1708	1661	1788	1685	395	524	500	1050	1	1	78501937	1353	-3.33	2.87	12	0.39	-518.00	601.00	5950	20230417	-71.03	450	20221117	283.11	5950	-71.03	20230417	1240	39.03	20230102	5950	-71.03	20230417	450	283.11	20221117	N	051980	500	395 억	866071	N	N	N	N
80	20231117	100522	57	100.00	KOSDAQ	화학	N	N	N	N	N	1746	-10	5	-0.57	323293988	185054	34.99	1747	1778	1726	2280	1230	1756	1747.03	1.10	-29136	1867	1811	1764	1708	1661	1788	1685	395	524	500	1050	1	1	78501937	1371	-3.37	2.91	12	0.24	-518.00	601.00	5950	20230417	-70.66	450	20221117	288.00	5950	-70.66	20230417	1240	40.81	20230102	5950	-70.66	20230417	450	288.00	20221117	N	051980	500	395 억	866071	N	N	N	N
81	20231117	090523	57	100.00	KOSDAQ	화학	N	N	N	N	N	1746	-10	5	-0.57	14549990	8322	1.57	1747	1767	1745	2280	1230	1756	1748.38	1.10	-5951	1867	1811	1764	1708	1661	1788	1685	395	524	500	1050	1	1	78501937	1371	-3.37	2.91	12	0.01	-518.00	601.00	5950	20230417	-70.66	450	20221117	288.00	5950	-70.66	20230417	1240	40.81	20230102	5950	-70.66	20230417	450	288.00	20221117	N	051980	500	395 억	866071	N	N	N	N
82	20231116	160520	57	100.00	KOSDAQ	화학	N	N	N	N	N	1760	17	2	0.98	840783055	472334	115.99	1764	1820	1717	2265	1221	1743	1780.06	1.03	58716	1839	1790	1746	1697	1653	1769	1676	395	522	500	1040	1	1	78501937	1382	-3.40	2.93	12	0.60	-518.00	601.00	5950	20230417	-70.42	450	20221117	291.11	5950	-70.42	20230417	1240	41.94	20230102	5950	-70.42	20230417	450	291.11	20221117	N	051980	500	395 억	807606	N	N	N	N
83	20231116	150519	57	100.00	KOSDAQ	화학	N	N	N	N	N	1799	56	2	3.21	591372467	332626	81.68	1764	1820	1717	2265	1221	1743	1777.89	1.03	59896	1839	1790	1746	1697	1653	1769	1676	395	522	500	1040	1	1	78501937	1412	-3.47	2.99	12	0.42	-518.00	601.00	5950	20230417	-69.76	450	20221117	299.78	5950	-69.76	20230417	1240	45.08	20230102	5950	-69.76	20230417	450	299.78	20221117	N	051980	500	395 억	807606	N	N	N	N
84	20231116	140506	57	100.00	KOSDAQ	화학	N	N	N	N	N	1783	40	2	2.29	319904982	182206	44.74	1764	1795	1717	2265	1221	1743	1755.73	1.03	19581	1839	1790	1746	1697	1653	1769	1676	395	522	500	1040	1	1	78501937	1400	-3.44	2.97	12	0.23	-518.00	601.00	5950	20230417	-70.03	450	20221117	296.22	5950	-70.03	20230417	1240	43.79	20230102	5950	-70.03	20230417	450	296.22	20221117	N	051980	500	395 억	807606	N	N	N	N
85	20231116	130519	57	100.00	KOSDAQ	화학	N	N	N	N	N	1790	47	2	2.70	222261084	127222	31.24	1764	1790	1717	2265	1221	1743	1747.03	1.03	32783	1839	1790	1746	1697	1653	1769	1676	395	522	500	1040	1	1	78501937	1405	-3.46	2.98	12	0.16	-518.00	601.00	5950	20230417	-69.92	450	20221117	297.78	5950	-69.92	20230417	1240	44.35	20230102	5950	-69.92	20230417	450	297.78	20221117	N	051980	500	395 억	807606	N	N	N	N
86	20231116	120521	57	100.00	KOSDAQ	화학	N	N	N	N	N	1747	4	2	0.23	124068583	71428	17.54	1764	1764	1717	2265	1221	1743	1736.97	1.03	5042	1839	1790	1746	1697	1653	1769	1676	395	522	500	1040	1	1	78501937	1371	-3.37	2.91	12	0.09	-518.00	601.00	5950	20230417	-70.64	450	20221117	288.22	5950	-70.64	20230417	1240	40.89	20230102	5950	-70.64	20230417	450	288.22	20221117	N	051980	500	395 억	807606	N	N	N	N
87	20231116	110518	57	100.00	KOSDAQ	화학	N	N	N	N	N	1743	0	3	0.00	80946353	46672	11.46	1764	1764	1717	2265	1221	1743	1734.37	1.03	-3073	1839	1790	1746	1697	1653	1769	1676	395	522	500	1040	1	1	78501937	1368	-3.36	2.90	12	0.06	-518.00	601.00	5950	20230417	-70.71	450	20221117	287.33	5950	-70.71	20230417	1240	40.56	20230102	5950	-70.71	20230417	450	287.33	20221117	N	051980	500	395 억	807606	N	N	N	N
88	20231116	100518	57	100.00	KOSDAQ	화학	N	N	N	N	N	1727	-16	5	-0.92	40466541	23472	5.76	1764	1764	1717	2265	1221	1743	1724.03	1.03	-2783	1839	1790	1746	1697	1653	1769	1676	395	522	500	1040	1	1	78501937	1356	-3.33	2.87	12	0.03	-518.00	601.00	5950	20230417	-70.97	450	20221117	283.78	5950	-70.97	20230417	1240	39.27	20230102	5950	-70.97	20230417	450	283.78	20221117	N	051980	500	395 억	807606	N	N	N	N
89	20231116	090518	57	100.00	KOSDAQ	화학	N	N	N	N	N	1743	0	3	0.00	0	0	0.00	0	0	0	2265	1221	1743	0.00	1.03	0	1839	1790	1746	1697	1653	1769	1676	395	522	500	1040	1	1	78501937	1368	-3.36	2.90	12	0.00	-518.00	601.00	5950	20230417	-70.71	450	20221117	287.33	5950	-70.71	20230417	1240	40.56	20230102	5950	-70.71	20230417	450	287.33	20221117	N	051980	500	395 억	807606	N	N	N	N
90	20231115	160447	57	100.00	KOSDAQ	화학	N	N	N	N	N	1743	7	2	0.40	709221802	406841	81.88	1770	1795	1702	2255	1216	1736	1743.24	1.05	-13944	1815	1775	1750	1710	1685	1763	1698	395	519	500	1040	1	1	78501937	1368	-3.36	2.90	12	0.52	-518.00	601.00	5950	20230417	-70.71	450	20221117	287.33	5950	-70.71	20230417	1240	40.56	20230102	5950	-70.71	20230417	450	287.33	20221117	N	051980	500	395 억	820808	N	N	N	N
91	20231115	150526	57	100.00	KOSDAQ	화학	N	N	N	N	N	1764	28	2	1.61	683898713	392355	78.97	1770	1795	1702	2255	1216	1736	1743.06	1.05	-17231	1815	1775	1750	1710	1685	1763	1698	395	519	500	1040	1	1	78501937	1385	-3.41	2.94	12	0.50	-518.00	601.00	5950	20230417	-70.35	450	20221117	292.00	5950	-70.35	20230417	1240	42.26	20230102	5950	-70.35	20230417	450	292.00	20221117	N	051980	500	395 억	820808	N	N	N	N
92	20231115	140524	57	100.00	KOSDAQ	화학	N	N	N	N	N	1763	27	2	1.56	592228854	340437	68.52	1770	1795	1702	2255	1216	1736	1739.61	1.05	-15603	1815	1775	1750	1710	1685	1763	1698	395	519	500	1040	1	1	78501937	1384	-3.40	2.93	12	0.43	-518.00	601.00	5950	20230417	-70.37	450	20221117	291.78	5950	-70.37	20230417	1240	42.18	20230102	5950	-70.37	20230417	450	291.78	20221117	N	051980	500	395 억	820808	N	N	N	N
93	20231115	130526	57	100.00	KOSDAQ	화학	N	N	N	N	N	1759	23	2	1.32	476319865	275118	55.37	1770	1770	1702	2255	1216	1736	1731.33	1.05	-18359	1815	1775	1750	1710	1685	1763	1698	395	519	500	1040	1	1	78501937	1381	-3.40	2.93	12	0.35	-518.00	601.00	5950	20230417	-70.44	450	20221117	290.89	5950	-70.44	20230417	1240	41.85	20230102	5950	-70.44	20230417	450	290.89	20221117	N	051980	500	395 억	820808	N	N	N	N
94	20231115	120527	57	100.00	KOSDAQ	화학	N	N	N	N	N	1740	4	2	0.23	410702416	237658	47.83	1770	1770	1702	2255	1216	1736	1728.12	1.05	-19254	1815	1775	1750	1710	1685	1763	1698	395	519	500	1040	1	1	78501937	1366	-3.36	2.90	12	0.30	-518.00	601.00	5950	20230417	-70.76	450	20221117	286.67	5950	-70.76	20230417	1240	40.32	20230102	5950	-70.76	20230417	450	286.67	20221117	N	051980	500	395 억	820808	N	N	N	N
95	20231115	110531	57	100.00	KOSDAQ	화학	N	N	N	N	N	1732	-4	5	-0.23	376956545	218193	43.91	1770	1770	1702	2255	1216	1736	1727.63	1.05	-21663	1815	1775	1750	1710	1685	1763	1698	395	519	500	1040	1	1	78501937	1360	-3.34	2.88	12	0.28	-518.00	601.00	5950	20230417	-70.89	450	20221117	284.89	5950	-70.89	20230417	1240	39.68	20230102	5950	-70.89	20230417	450	284.89	20221117	N	051980	500	395 억	820808	N	N	N	N
96	20231115	100529	57	100.00	KOSDAQ	화학	N	N	N	N	N	1732	-4	5	-0.23	257307553	148830	29.95	1770	1770	1702	2255	1216	1736	1728.87	1.05	-7416	1815	1775	1750	1710	1685	1763	1698	395	519	500	1040	1	1	78501937	1360	-3.34	2.88	12	0.19	-518.00	601.00	5950	20230417	-70.89	450	20221117	284.89	5950	-70.89	20230417	1240	39.68	20230102	5950	-70.89	20230417	450	284.89	20221117	N	051980	500	395 억	820808	N	N	N	N
97	20231115	090522	57	100.00	KOSDAQ	화학	N	N	N	N	N	1716	-20	5	-1.15	55056581	31765	6.39	1770	1770	1708	2255	1216	1736	1733.25	1.05	-6831	1815	1775	1750	1710	1685	1763	1698	395	519	500	1040	1	1	78501937	1347	-3.31	2.86	12	0.04	-518.00	601.00	5950	20230417	-71.16	450	20221117	281.33	5950	-71.16	20230417	1240	38.39	20230102	5950	-71.16	20230417	450	281.33	20221117	N	051980	500	395 억	820808	N	N	N	N
98	20231114	160518	57	100.00	KOSDAQ	화학	N	N	N	N	N	1736	-4	5	-0.23	870331537	494395	76.17	1758	1790	1725	2260	1218	1740	1760.40	0.96	66388	1922	1831	1759	1668	1596	1795	1632	395	520	500	1040	1	1	78501937	1363	-3.35	2.89	12	0.63	-518.00	601.00	5950	20230417	-70.82	450	20221117	285.78	5950	-70.82	20230417	1240	40.00	20230102	5950	-70.82	20230417	450	285.78	20221117	N	051980	500	395 억	754417	N	N	N	N
99	20231114	150518	57	100.00	KOSDAQ	화학	N	N	N	N	N	1739	-1	5	-0.06	794897706	450774	69.45	1758	1790	1725	2260	1218	1740	1763.41	0.96	68811	1922	1831	1759	1668	1596	1795	1632	395	520	500	1040	1	1	78501937	1365	-3.36	2.89	12	0.57	-518.00	601.00	5950	20230417	-70.77	450	20221117	286.44	5950	-70.77	20230417	1240	40.24	20230102	5950	-70.77	20230417	450	286.44	20221117	N	051980	500	395 억	754417	N	N	N	N
100	20231114	140517	57	100.00	KOSDAQ	화학	N	N	N	N	N	1740	0	3	0.00	770035930	436444	67.24	1758	1790	1725	2260	1218	1740	1764.34	0.96	71395	1922	1831	1759	1668	1596	1795	1632	395	520	500	1040	1	1	78501937	1366	-3.36	2.90	12	0.56	-518.00	601.00	5950	20230417	-70.76	450	20221117	286.67	5950	-70.76	20230417	1240	40.32	20230102	5950	-70.76	20230417	450	286.67	20221117	N	051980	500	395 억	754417	N	N	N	N
101	20231114	130519	57	100.00	KOSDAQ	화학	N	N	N	N	N	1777	37	2	2.13	702941401	398037	61.32	1758	1790	1725	2260	1218	1740	1766.02	0.96	85371	1922	1831	1759	1668	1596	1795	1632	395	520	500	1040	1	1	78501937	1395	-3.43	2.96	12	0.51	-518.00	601.00	5950	20230417	-70.13	450	20221117	294.89	5950	-70.13	20230417	1240	43.31	20230102	5950	-70.13	20230417	450	294.89	20221117	N	051980	500	395 억	754417	N	N	N	N
102	20231114	120519	57	100.00	KOSDAQ	화학	N	N	N	N	N	1778	38	2	2.18	659969448	373784	57.58	1758	1790	1725	2260	1218	1740	1765.64	0.96	84019	1922	1831	1759	1668	1596	1795	1632	395	520	500	1040	1	1	78501937	1396	-3.43	2.96	12	0.48	-518.00	601.00	5950	20230417	-70.12	450	20221117	295.11	5950	-70.12	20230417	1240	43.39	20230102	5950	-70.12	20230417	450	295.11	20221117	N	051980	500	395 억	754417	N	N	N	N
103	20231114	110525	57	100.00	KOSDAQ	화학	N	N	N	N	N	1780	40	2	2.30	615452983	348622	53.71	1758	1790	1725	2260	1218	1740	1765.39	0.96	92099	1922	1831	1759	1668	1596	1795	1632	395	520	500	1040	1	1	78501937	1397	-3.44	2.96	12	0.44	-518.00	601.00	5950	20230417	-70.08	450	20221117	295.56	5950	-70.08	20230417	1240	43.55	20230102	5950	-70.08	20230417	450	295.56	20221117	N	051980	500	395 억	754417	N	N	N	N
104	20231114	100520	57	100.00	KOSDAQ	화학	N	N	N	N	N	1770	30	2	1.72	399356800	226926	34.96	1758	1790	1725	2260	1218	1740	1759.85	0.96	75551	1922	1831	1759	1668	1596	1795	1632	395	520	500	1040	1	1	78501937	1389	-3.42	2.95	12	0.29	-518.00	601.00	5950	20230417	-70.25	450	20221117	293.33	5950	-70.25	20230417	1240	42.74	20230102	5950	-70.25	20230417	450	293.33	20221117	N	051980	500	395 억	754417	N	N	N	N
105	20231114	090514	57	100.00	KOSDAQ	화학	N	N	N	N	N	1735	-5	5	-0.29	34832164	20060	3.09	1758	1758	1725	2260	1218	1740	1736.40	0.96	2567	1922	1831	1759	1668	1596	1795	1632	395	520	500	1040	1	1	78501937	1362	-3.35	2.89	12	0.03	-518.00	601.00	5950	20230417	-70.84	450	20221117	285.56	5950	-70.84	20230417	1240	39.92	20230102	5950	-70.84	20230417	450	285.56	20221117	N	051980	500	395 억	754417	N	N	N	N
106	20231113	160511	57	100.00	KOSDAQ	화학	N	N	N	N	N	1740	-24	5	-1.36	1122750587	645827	72.80	1792	1850	1687	2290	1235	1764	1738.47	1.16	-158072	1956	1859	1797	1700	1638	1829	1670	395	526	500	1050	1	1	78501937	1366	-3.36	2.90	12	0.82	-518.00	601.00	5950	20230417	-70.76	450	20221117	286.67	5950	-70.76	20230417	1240	40.32	20230102	5950	-70.76	20230417	450	286.67	20221117	N	051980	500	395 억	912438	N	N	N	N
107	20231113	150511	57	100.00	KOSDAQ	화학	N	N	N	N	N	1700	-64	5	-3.63	1083966892	623236	70.25	1792	1850	1687	2290	1235	1764	1739.26	1.16	-150911	1956	1859	1797	1700	1638	1829	1670	395	526	500	1050	1	1	78501937	1335	-3.28	2.83	12	0.79	-518.00	601.00	5950	20230417	-71.43	450	20221117	277.78	5950	-71.43	20230417	1240	37.10	20230102	5950	-71.43	20230417	450	277.78	20221117	N	051980	500	395 억	912438	N	N	N	N
108	20231113	140509	57	100.00	KOSDAQ	화학	N	N	N	N	N	1704	-60	5	-3.40	981350613	562915	63.45	1792	1850	1687	2290	1235	1764	1743.34	1.16	-132598	1956	1859	1797	1700	1638	1829	1670	395	526	500	1050	1	1	78501937	1338	-3.29	2.84	12	0.72	-518.00	601.00	5950	20230417	-71.36	450	20221117	278.67	5950	-71.36	20230417	1240	37.42	20230102	5950	-71.36	20230417	450	278.67	20221117	N	051980	500	395 억	912438	N	N	N	N
109	20231113	130508	57	100.00	KOSDAQ	화학	N	N	N	N	N	1725	-39	5	-2.21	945690140	542124	61.11	1792	1850	1687	2290	1235	1764	1744.42	1.16	-123723	1956	1859	1797	1700	1638	1829	1670	395	526	500	1050	1	1	78501937	1354	-3.33	2.87	12	0.69	-518.00	601.00	5950	20230417	-71.01	450	20221117	283.33	5950	-71.01	20230417	1240	39.11	20230102	5950	-71.01	20230417	450	283.33	20221117	N	051980	500	395 억	912438	N	N	N	N
110	20231113	120509	57	100.00	KOSDAQ	화학	N	N	N	N	N	1698	-66	5	-3.74	849998702	486485	54.84	1792	1850	1687	2290	1235	1764	1747.22	1.16	-111990	1956	1859	1797	1700	1638	1829	1670	395	526	500	1050	1	1	78501937	1333	-3.28	2.83	12	0.62	-518.00	601.00	5950	20230417	-71.46	450	20221117	277.33	5950	-71.46	20230417	1240	36.94	20230102	5950	-71.46	20230417	450	277.33	20221117	N	051980	500	395 억	912438	N	N	N	N
111	20231113	110507	57	100.00	KOSDAQ	화학	N	N	N	N	N	1699	-65	5	-3.68	804851567	459811	51.83	1792	1850	1688	2290	1235	1764	1750.40	1.16	-102635	1956	1859	1797	1700	1638	1829	1670	395	526	500	1050	1	1	78501937	1334	-3.28	2.83	12	0.59	-518.00	601.00	5950	20230417	-71.45	450	20221117	277.56	5950	-71.45	20230417	1240	37.02	20230102	5950	-71.45	20230417	450	277.56	20221117	N	051980	500	395 억	912438	N	N	N	N
112	20231113	100506	57	100.00	KOSDAQ	화학	N	N	N	N	N	1730	-34	5	-1.93	619981864	351797	39.65	1792	1850	1710	2290	1235	1764	1762.33	1.16	-69869	1956	1859	1797	1700	1638	1829	1670	395	526	500	1050	1	1	78501937	1358	-3.34	2.88	12	0.45	-518.00	601.00	5950	20230417	-70.92	450	20221117	284.44	5950	-70.92	20230417	1240	39.52	20230102	5950	-70.92	20230417	450	284.44	20221117	N	051980	500	395 억	912438	N	N	N	N
113	20231113	090510	57	100.00	KOSDAQ	화학	N	N	N	N	N	1815	51	2	2.89	99211640	54455	6.14	1792	1850	1790	2290	1235	1764	1821.90	1.16	4573	1956	1859	1797	1700	1638	1829	1670	395	526	500	1050	1	1	78501937	1425	-3.50	3.02	12	0.07	-518.00	601.00	5950	20230417	-69.50	450	20221117	303.33	5950	-69.50	20230417	1240	46.37	20230102	5950	-69.50	20230417	450	303.33	20221117	N	051980	500	395 억	912438	N	N	N	N
114	20231110	160526	57	100.00	KOSDAQ	화학	N	N	N	N	N	1764	-37	5	-2.05	1579500801	877307	102.48	1792	1894	1735	2340	1261	1801	1800.64	1.44	-218781	1955	1877	1740	1662	1525	1917	1702	395	539	500	1080	1	1	78501937	1385	-3.41	2.94	12	1.12	-518.00	601.00	5950	20230417	-70.35	450	20221117	292.00	5950	-70.35	20230417	1240	42.26	20230102	5950	-70.35	20230417	450	292.00	20221117	N	051980	500	395 억	1131091	N	N	N	N
115	20231110	150517	57	100.00	KOSDAQ	화학	N	N	N	N	N	1760	-41	5	-2.28	1522851918	845176	98.73	1792	1894	1735	2340	1261	1801	1801.82	1.44	-206146	1955	1877	1740	1662	1525	1917	1702	395	539	500	1080	1	1	78501937	1382	-3.40	2.93	12	1.08	-518.00	601.00	5950	20230417	-70.42	450	20221117	291.11	5950	-70.42	20230417	1240	41.94	20230102	5950	-70.42	20230417	450	291.11	20221117	N	051980	500	395 억	1131091	N	N	N	N
116	20231110	140513	57	100.00	KOSDAQ	화학	N	N	N	N	N	1766	-35	5	-1.94	1429231502	792006	92.52	1792	1894	1735	2340	1261	1801	1804.57	1.44	-178280	1955	1877	1740	1662	1525	1917	1702	395	539	500	1080	1	1	78501937	1386	-3.41	2.94	12	1.01	-518.00	601.00	5950	20230417	-70.32	450	20221117	292.44	5950	-70.32	20230417	1240	42.42	20230102	5950	-70.32	20230417	450	292.44	20221117	N	051980	500	395 억	1131091	N	N	N	N
117	20231110	130514	57	100.00	KOSDAQ	화학	N	N	N	N	N	1774	-27	5	-1.50	1372020980	759610	88.73	1792	1894	1735	2340	1261	1801	1806.22	1.44	-161926	1955	1877	1740	1662	1525	1917	1702	395	539	500	1080	1	1	78501937	1393	-3.42	2.95	12	0.97	-518.00	601.00	5950	20230417	-70.18	450	20221117	294.22	5950	-70.18	20230417	1240	43.06	20230102	5950	-70.18	20230417	450	294.22	20221117	N	051980	500	395 억	1131091	N	N	N	N
118	20231110	120514	57	100.00	KOSDAQ	화학	N	N	N	N	N	1761	-40	5	-2.22	1242928079	686828	80.23	1792	1894	1735	2340	1261	1801	1809.66	1.44	-141611	1955	1877	1740	1662	1525	1917	1702	395	539	500	1080	1	1	78501937	1382	-3.40	2.93	12	0.87	-518.00	601.00	5950	20230417	-70.40	450	20221117	291.33	5950	-70.40	20230417	1240	42.02	20230102	5950	-70.40	20230417	450	291.33	20221117	N	051980	500	395 억	1131091	N	N	N	N
119	20231110	110510	57	100.00	KOSDAQ	화학	N	N	N	N	N	1784	-17	5	-0.94	1124525001	619942	72.42	1792	1894	1735	2340	1261	1801	1813.92	1.44	-127947	1955	1877	1740	1662	1525	1917	1702	395	539	500	1080	1	1	78501937	1400	-3.44	2.97	12	0.79	-518.00	601.00	5950	20230417	-70.02	450	20221117	296.44	5950	-70.02	20230417	1240	43.87	20230102	5950	-70.02	20230417	450	296.44	20221117	N	051980	500	395 억	1131091	N	N	N	N
120	20231110	100514	57	100.00	KOSDAQ	화학	N	N	N	N	N	1764	-37	5	-2.05	1030374776	566604	66.19	1792	1894	1735	2340	1261	1801	1818.51	1.44	-116918	1955	1877	1740	1662	1525	1917	1702	395	539	500	1080	1	1	78501937	1385	-3.41	2.94	12	0.72	-518.00	601.00	5950	20230417	-70.35	450	20221117	292.00	5950	-70.35	20230417	1240	42.26	20230102	5950	-70.35	20230417	450	292.00	20221117	N	051980	500	395 억	1131091	N	N	N	N
121	20231110	090504	57	100.00	KOSDAQ	화학	N	N	N	N	N	1795	-6	5	-0.33	130534906	73130	8.54	1792	1795	1776	2340	1261	1801	1784.97	1.44	869	1955	1877	1740	1662	1525	1917	1702	395	539	500	1080	1	1	78501937	1409	-3.47	2.99	12	0.09	-518.00	601.00	5950	20230417	-69.83	450	20221117	298.89	5950	-69.83	20230417	1240	44.76	20230102	5950	-69.83	20230417	450	298.89	20221117	N	051980	500	395 억	1131091	N	N	N	N
122	20231109	160500	57	100.00	KOSDAQ	화학	N	N	N	N	N	1801	187	2	11.59	1454911934	853140	175.26	1702	1818	1603	2095	1130	1614	1703.51	1.36	67712	1766	1690	1646	1570	1526	1668	1548	395	481	500	960	1	1	78501937	1414	-3.48	3.00	12	1.09	-518.00	601.00	5950	20230417	-69.73	450	20221117	300.22	5950	-69.73	20230417	1240	45.24	20230102	5950	-69.73	20230417	450	300.22	20221117	N	051980	500	395 억	1067759	N	N	N	N
123	20231109	150501	57	100.00	KOSDAQ	화학	N	N	N	N	N	1764	150	2	9.29	1100433312	655557	134.67	1702	1767	1603	2095	1130	1614	1678.62	1.36	37164	1766	1690	1646	1570	1526	1668	1548	395	481	500	960	1	1	78501937	1385	-3.41	2.94	12	0.84	-518.00	601.00	5950	20230417	-70.35	450	20221117	292.00	5950	-70.35	20230417	1240	42.26	20230102	5950	-70.35	20230417	450	292.00	20221117	N	051980	500	395 억	1067759	N	N	N	N
124	20231109	140500	57	100.00	KOSDAQ	화학	N	N	N	N	N	1620	6	2	0.37	485063374	295798	60.77	1702	1702	1603	2095	1130	1614	1639.85	1.36	-45771	1766	1690	1646	1570	1526	1668	1548	395	481	500	960	1	1	78501937	1272	-3.13	2.70	12	0.38	-518.00	601.00	5950	20230417	-72.77	450	20221117	260.00	5950	-72.77	20230417	1240	30.65	20230102	5950	-72.77	20230417	450	260.00	20221117	N	051980	500	395 억	1067759	N	N	N	N
125	20231109	130501	57	100.00	KOSDAQ	화학	N	N	N	N	N	1626	12	2	0.74	407381029	247660	50.88	1702	1702	1603	2095	1130	1614	1644.92	1.36	-41566	1766	1690	1646	1570	1526	1668	1548	395	481	500	960	1	1	78501937	1276	-3.14	2.71	12	0.32	-518.00	601.00	5950	20230417	-72.67	450	20221117	261.33	5950	-72.67	20230417	1240	31.13	20230102	5950	-72.67	20230417	450	261.33	20221117	N	051980	500	395 억	1067759	N	N	N	N
126	20231109	120503	57	100.00	KOSDAQ	화학	N	N	N	N	N	1632	18	2	1.12	343896895	208637	42.86	1702	1702	1603	2095	1130	1614	1648.30	1.36	-30016	1766	1690	1646	1570	1526	1668	1548	395	481	500	960	1	1	78501937	1281	-3.15	2.72	12	0.27	-518.00	601.00	5950	20230417	-72.57	450	20221117	262.67	5950	-72.57	20230417	1240	31.61	20230102	5950	-72.57	20230417	450	262.67	20221117	N	051980	500	395 억	1067759	N	N	N	N
127	20231109	110503	57	100.00	KOSDAQ	화학	N	N	N	N	N	1647	33	2	2.04	287026470	173962	35.74	1702	1702	1603	2095	1130	1614	1649.94	1.36	-12599	1766	1690	1646	1570	1526	1668	1548	395	481	500	960	1	1	78501937	1293	-3.18	2.74	12	0.22	-518.00	601.00	5950	20230417	-72.32	450	20221117	266.00	5950	-72.32	20230417	1240	32.82	20230102	5950	-72.32	20230417	450	266.00	20221117	N	051980	500	395 억	1067759	N	N	N	N
128	20231109	100459	57	100.00	KOSDAQ	화학	N	N	N	N	N	1614	0	3	0.00	240880609	145617	29.91	1702	1702	1603	2095	1130	1614	1654.21	1.36	-12436	1766	1690	1646	1570	1526	1668	1548	395	481	500	960	1	1	78501937	1267	-3.12	2.69	12	0.19	-518.00	601.00	5950	20230417	-72.87	450	20221117	258.67	5950	-72.87	20230417	1240	30.16	20230102	5950	-72.87	20230417	450	258.67	20221117	N	051980	500	395 억	1067759	N	N	N	N
129	20231109	090500	57	100.00	KOSDAQ	화학	N	N	N	N	N	1645	31	2	1.92	55341244	33100	6.80	1702	1702	1622	2095	1130	1614	1671.94	1.36	-15404	1766	1690	1646	1570	1526	1668	1548	395	481	500	960	1	1	78501937	1291	-3.18	2.74	12	0.04	-518.00	601.00	5950	20230417	-72.35	450	20221117	265.56	5950	-72.35	20230417	1240	32.66	20230102	5950	-72.35	20230417	450	265.56	20221117	N	051980	500	395 억	1067759	N	N	N	N
130	20231108	160456	57	100.00	KOSDAQ	화학	N	N	N	N	N	1614	-109	5	-6.33	806603554	486464	72.88	1700	1722	1602	2235	1207	1723	1658.10	1.50	-108068	1881	1802	1726	1647	1571	1764	1609	395	512	500	1030	1	1	78501937	1267	-3.12	2.69	12	0.62	-518.00	601.00	5950	20230417	-72.87	450	20221117	258.67	5950	-72.87	20230417	1240	30.16	20230102	5950	-72.87	20230417	450	258.67	20221117	N	051980	500	395 억	1176533	N	N	N	N
131	20231108	150459	57	100.00	KOSDAQ	화학	N	N	N	N	N	1604	-119	5	-6.91	764365912	460208	68.95	1700	1722	1604	2235	1207	1723	1660.91	1.50	-108556	1881	1802	1726	1647	1571	1764	1609	395	512	500	1030	1	1	78501937	1259	-3.10	2.67	12	0.59	-518.00	601.00	5950	20230417	-73.04	450	20221117	256.44	5950	-73.04	20230417	1240	29.35	20230102	5950	-73.04	20230417	450	256.44	20221117	N	051980	500	395 억	1176533	N	N	N	N
132	20231108	140457	57	100.00	KOSDAQ	화학	N	N	N	N	N	1641	-82	5	-4.76	605818574	362472	54.30	1700	1722	1635	2235	1207	1723	1671.35	1.50	-80927	1881	1802	1726	1647	1571	1764	1609	395	512	500	1030	1	1	78501937	1288	-3.17	2.73	12	0.46	-518.00	601.00	5950	20230417	-72.42	450	20221117	264.67	5950	-72.42	20230417	1240	32.34	20230102	5950	-72.42	20230417	450	264.67	20221117	N	051980	500	395 억	1176533	N	N	N	N
133	20231108	130458	57	100.00	KOSDAQ	화학	N	N	N	N	N	1647	-76	5	-4.41	524231341	312930	46.88	1700	1722	1635	2235	1207	1723	1675.24	1.50	-73134	1881	1802	1726	1647	1571	1764	1609	395	512	500	1030	1	1	78501937	1293	-3.18	2.74	12	0.40	-518.00	601.00	5950	20230417	-72.32	450	20221117	266.00	5950	-72.32	20230417	1240	32.82	20230102	5950	-72.32	20230417	450	266.00	20221117	N	051980	500	395 억	1176533	N	N	N	N
134	20231108	120500	57	100.00	KOSDAQ	화학	N	N	N	N	N	1660	-63	5	-3.66	376315769	223020	33.41	1700	1722	1651	2235	1207	1723	1687.36	1.50	-47194	1881	1802	1726	1647	1571	1764	1609	395	512	500	1030	1	1	78501937	1303	-3.20	2.76	12	0.28	-518.00	601.00	5950	20230417	-72.10	450	20221117	268.89	5950	-72.10	20230417	1240	33.87	20230102	5950	-72.10	20230417	450	268.89	20221117	N	051980	500	395 억	1176533	N	N	N	N
135	20231108	110456	57	100.00	KOSDAQ	화학	N	N	N	N	N	1694	-29	5	-1.68	237417759	140025	20.98	1700	1722	1675	2235	1207	1723	1695.54	1.50	-21437	1881	1802	1726	1647	1571	1764	1609	395	512	500	1030	1	1	78501937	1330	-3.27	2.82	12	0.18	-518.00	601.00	5950	20230417	-71.53	450	20221117	276.44	5950	-71.53	20230417	1240	36.61	20230102	5950	-71.53	20230417	450	276.44	20221117	N	051980	500	395 억	1176533	N	N	N	N
136	20231108	100458	57	100.00	KOSDAQ	화학	N	N	N	N	N	1699	-24	5	-1.39	184736409	108852	16.31	1700	1722	1675	2235	1207	1723	1697.13	1.50	-22613	1881	1802	1726	1647	1571	1764	1609	395	512	500	1030	1	1	78501937	1334	-3.28	2.83	12	0.14	-518.00	601.00	5950	20230417	-71.45	450	20221117	277.56	5950	-71.45	20230417	1240	37.02	20230102	5950	-71.45	20230417	450	277.56	20221117	N	051980	500	395 억	1176533	N	N	N	N
137	20231108	090456	57	100.00	KOSDAQ	화학	N	N	N	N	N	1715	-8	5	-0.46	4154338	2434	0.36	1700	1722	1700	2235	1207	1723	1706.79	1.50	380	1881	1802	1726	1647	1571	1764	1609	395	512	500	1030	1	1	78501937	1346	-3.31	2.85	12	0.00	-518.00	601.00	5950	20230417	-71.18	450	20221117	281.11	5950	-71.18	20230417	1240	38.31	20230102	5950	-71.18	20230417	450	281.11	20221117	N	051980	500	395 억	1176533	N	N	N	N
138	20231107	160458	57	100.00	KOSDAQ	화학	N	N	N	N	N	1723	-48	5	-2.71	1135772097	666861	58.55	1800	1805	1650	2300	1240	1771	1703.16	1.56	-39657	1895	1833	1753	1691	1611	1864	1722	395	529	500	1060	1	1	78501937	1353	-3.33	2.87	12	0.85	-518.00	601.00	5950	20230417	-71.04	450	20221117	282.89	5950	-71.04	20230417	1240	38.95	20230102	5950	-71.04	20230417	450	282.89	20221117	N	051980	500	395 억	1222375	N	N	N	N
139	20231107	150458	57	100.00	KOSDAQ	화학	N	N	N	N	N	1715	-56	5	-3.16	1057514659	620991	54.53	1800	1805	1650	2300	1240	1771	1702.95	1.56	-45348	1895	1833	1753	1691	1611	1864	1722	395	529	500	1060	1	1	78501937	1346	-3.31	2.85	12	0.79	-518.00	601.00	5950	20230417	-71.18	450	20221117	281.11	5950	-71.18	20230417	1240	38.31	20230102	5950	-71.18	20230417	450	281.11	20221117	N	051980	500	395 억	1222375	N	N	N	N
140	20231107	140500	57	100.00	KOSDAQ	화학	N	N	N	N	N	1726	-45	5	-2.54	1007655456	591854	51.97	1800	1805	1650	2300	1240	1771	1702.54	1.56	-44346	1895	1833	1753	1691	1611	1864	1722	395	529	500	1060	1	1	78501937	1355	-3.33	2.87	12	0.75	-518.00	601.00	5950	20230417	-70.99	450	20221117	283.56	5950	-70.99	20230417	1240	39.19	20230102	5950	-70.99	20230417	450	283.56	20221117	N	051980	500	395 억	1222375	N	N	N	N
141	20231107	130459	57	100.00	KOSDAQ	화학	N	N	N	N	N	1701	-70	5	-3.95	928279461	545497	47.90	1800	1805	1650	2300	1240	1771	1701.71	1.56	-58967	1895	1833	1753	1691	1611	1864	1722	395	529	500	1060	1	1	78501937	1335	-3.28	2.83	12	0.69	-518.00	601.00	5950	20230417	-71.41	450	20221117	278.00	5950	-71.41	20230417	1240	37.18	20230102	5950	-71.41	20230417	450	278.00	20221117	N	051980	500	395 억	1222375	N	N	N	N
142	20231107	120455	57	100.00	KOSDAQ	화학	N	N	N	N	N	1689	-82	5	-4.63	746673016	437127	38.38	1800	1805	1689	2300	1240	1771	1708.14	1.56	-64409	1895	1833	1753	1691	1611	1864	1722	395	529	500	1060	1	1	78501937	1326	-3.26	2.81	12	0.56	-518.00	601.00	5950	20230417	-71.61	450	20221117	275.33	5950	-71.61	20230417	1240	36.21	20230102	5950	-71.61	20230417	450	275.33	20221117	N	051980	500	395 억	1222375	N	N	N	N
143	20231107	110457	57	100.00	KOSDAQ	화학	N	N	N	N	N	1730	-41	5	-2.32	517337411	302352	26.55	1800	1805	1690	2300	1240	1771	1711.04	1.56	-20499	1895	1833	1753	1691	1611	1864	1722	395	529	500	1060	1	1	78501937	1358	-3.34	2.88	12	0.39	-518.00	601.00	5950	20230417	-70.92	450	20221117	284.44	5950	-70.92	20230417	1240	39.52	20230102	5950	-70.92	20230417	450	284.44	20221117	N	051980	500	395 억	1222375	N	N	N	N
144	20231107	100502	57	100.00	KOSDAQ	화학	N	N	N	N	N	1710	-61	5	-3.44	482465677	282029	24.76	1800	1805	1690	2300	1240	1771	1710.70	1.56	-23202	1895	1833	1753	1691	1611	1864	1722	395	529	500	1060	1	1	78501937	1342	-3.30	2.85	12	0.36	-518.00	601.00	5950	20230417	-71.26	450	20221117	280.00	5950	-71.26	20230417	1240	37.90	20230102	5950	-71.26	20230417	450	280.00	20221117	N	051980	500	395 억	1222375	N	N	N	N
145	20231107	090450	57	100.00	KOSDAQ	화학	N	N	N	N	N	1692	-79	5	-4.46	117518627	68162	5.98	1800	1805	1691	2300	1240	1771	1724.11	1.56	-25634	1895	1833	1753	1691	1611	1864	1722	395	529	500	1060	1	1	78501937	1328	-3.27	2.82	12	0.09	-518.00	601.00	5950	20230417	-71.56	450	20221117	276.00	5950	-71.56	20230417	1240	36.45	20230102	5950	-71.56	20230417	450	276.00	20221117	N	051980	500	395 억	1222375	N	N	N	N
146	20231106	160446	57	100.00	KOSDAQ	화학	N	N	N	N	N	1771	137	2	8.38	1973615008	1133681	229.40	1710	1815	1673	2120	1144	1634	1740.89	1.34	164980	1728	1681	1592	1545	1456	1704	1568	395	486	500	980	1	1	78501937	1390	-3.42	2.95	12	1.44	-518.00	601.00	5950	20230417	-70.24	450	20221117	293.56	5950	-70.24	20230417	1240	42.82	20230102	5950	-70.24	20230417	450	293.56	20221117	N	051980	500	395 억	1053558	N	N	N	N
147	20231106	150449	57	100.00	KOSDAQ	화학	N	N	N	N	N	1760	126	2	7.71	1905117006	1094984	221.57	1710	1815	1673	2120	1144	1634	1739.86	1.34	164880	1728	1681	1592	1545	1456	1704	1568	395	486	500	980	1	1	78501937	1382	-3.40	2.93	12	1.39	-518.00	601.00	5950	20230417	-70.42	450	20221117	291.11	5950	-70.42	20230417	1240	41.94	20230102	5950	-70.42	20230417	450	291.11	20221117	N	051980	500	395 억	1053558	N	N	N	N
148	20231106	140446	57	100.00	KOSDAQ	화학	N	N	N	N	N	1789	155	2	9.49	1639171310	945106	191.24	1710	1815	1673	2120	1144	1634	1734.38	1.34	126882	1728	1681	1592	1545	1456	1704	1568	395	486	500	980	1	1	78501937	1404	-3.45	2.98	12	1.20	-518.00	601.00	5950	20230417	-69.93	450	20221117	297.56	5950	-69.93	20230417	1240	44.27	20230102	5950	-69.93	20230417	450	297.56	20221117	N	051980	500	395 억	1053558	N	N	N	N
149	20231106	130453	57	100.00	KOSDAQ	화학	N	N	N	N	N	1717	83	2	5.08	1265443258	734674	148.66	1710	1768	1673	2120	1144	1634	1722.46	1.34	97871	1728	1681	1592	1545	1456	1704	1568	395	486	500	980	1	1	78501937	1348	-3.31	2.86	12	0.94	-518.00	601.00	5950	20230417	-71.14	450	20221117	281.56	5950	-71.14	20230417	1240	38.47	20230102	5950	-71.14	20230417	450	281.56	20221117	N	051980	500	395 억	1053558	N	N	N	N
150	20231106	120450	57	100.00	KOSDAQ	화학	N	N	N	N	N	1744	110	2	6.73	1141883279	663265	134.21	1710	1768	1673	2120	1144	1634	1721.61	1.34	98130	1728	1681	1592	1545	1456	1704	1568	395	486	500	980	1	1	78501937	1369	-3.37	2.90	12	0.84	-518.00	601.00	5950	20230417	-70.69	450	20221117	287.56	5950	-70.69	20230417	1240	40.65	20230102	5950	-70.69	20230417	450	287.56	20221117	N	051980	500	395 억	1053558	N	N	N	N
151	20231106	110449	57	100.00	KOSDAQ	화학	N	N	N	N	N	1738	104	2	6.36	888165794	517897	104.80	1710	1760	1673	2120	1144	1634	1714.95	1.34	78523	1728	1681	1592	1545	1456	1704	1568	395	486	500	980	1	1	78501937	1364	-3.36	2.89	12	0.66	-518.00	601.00	5950	20230417	-70.79	450	20221117	286.22	5950	-70.79	20230417	1240	40.16	20230102	5950	-70.79	20230417	450	286.22	20221117	N	051980	500	395 억	1053558	N	N	N	N
152	20231106	100428	57	100.00	KOSDAQ	화학	N	N	N	N	N	1720	86	2	5.26	543459489	318761	64.50	1710	1750	1673	2120	1144	1634	1704.91	1.34	22629	1728	1681	1592	1545	1456	1704	1568	395	486	500	980	1	1	78501937	1350	-3.32	2.86	12	0.41	-518.00	601.00	5950	20230417	-71.09	450	20221117	282.22	5950	-71.09	20230417	1240	38.71	20230102	5950	-71.09	20230417	450	282.22	20221117	N	051980	500	395 억	1053558	N	N	N	N
153	20231106	090449	57	100.00	KOSDAQ	화학	N	N	N	N	N	1682	48	2	2.94	135007940	79719	16.13	1710	1723	1680	2120	1144	1634	1693.55	1.34	-20307	1728	1681	1592	1545	1456	1704	1568	395	486	500	980	1	1	78501937	1320	-3.25	2.80	12	0.10	-518.00	601.00	5950	20230417	-71.73	450	20221117	273.78	5950	-71.73	20230417	1240	35.65	20230102	5950	-71.73	20230417	450	273.78	20221117	N	051980	500	395 억	1053558	N	N	N	N
154	20231103	160443	57	100.00	KOSDAQ	화학	N	N	N	N	N	1634	117	2	7.71	778333702	492091	136.72	1540	1639	1503	1972	1062	1517	1581.69	1.21	98645	1598	1557	1484	1443	1370	1578	1464	395	455	500	910	1	1	78501937	1283	-3.15	2.72	12	0.63	-518.00	601.00	5950	20230417	-72.54	450	20221117	263.11	5950	-72.54	20230417	1240	31.77	20230102	5950	-72.54	20230417	450	263.11	20221117	N	051980	500	395 억	946195	N	N	N	N
155	20231103	150443	57	100.00	KOSDAQ	화학	N	N	N	N	N	1633	116	2	7.65	744320084	471221	130.92	1540	1639	1503	1972	1062	1517	1579.56	1.21	94155	1598	1557	1484	1443	1370	1578	1464	395	455	500	910	1	1	78501937	1282	-3.15	2.72	12	0.60	-518.00	601.00	5950	20230417	-72.55	450	20221117	262.89	5950	-72.55	20230417	1240	31.69	20230102	5950	-72.55	20230417	450	262.89	20221117	N	051980	500	395 억	946195	N	N	N	N
156	20231103	140443	57	100.00	KOSDAQ	화학	N	N	N	N	N	1626	109	2	7.19	636437352	404814	112.47	1540	1630	1503	1972	1062	1517	1572.17	1.21	76143	1598	1557	1484	1443	1370	1578	1464	395	455	500	910	1	1	78501937	1276	-3.14	2.71	12	0.52	-518.00	601.00	5950	20230417	-72.67	450	20221117	261.33	5950	-72.67	20230417	1240	31.13	20230102	5950	-72.67	20230417	450	261.33	20221117	N	051980	500	395 억	946195	N	N	N	N
157	20231103	130442	57	100.00	KOSDAQ	화학	N	N	N	N	N	1596	79	2	5.21	567491491	362284	100.66	1540	1630	1503	1972	1062	1517	1566.43	1.21	56776	1598	1557	1484	1443	1370	1578	1464	395	455	500	910	1	1	78501937	1253	-3.08	2.66	12	0.46	-518.00	601.00	5950	20230417	-73.18	450	20221117	254.67	5950	-73.18	20230417	1240	28.71	20230102	5950	-73.18	20230417	450	254.67	20221117	N	051980	500	395 억	946195	N	N	N	N
158	20231103	120442	57	100.00	KOSDAQ	화학	N	N	N	N	N	1608	91	2	6.00	456068961	292847	81.36	1540	1630	1503	1972	1062	1517	1557.36	1.21	39201	1598	1557	1484	1443	1370	1578	1464	395	455	500	910	1	1	78501937	1262	-3.10	2.68	12	0.37	-518.00	601.00	5950	20230417	-72.97	450	20221117	257.33	5950	-72.97	20230417	1240	29.68	20230102	5950	-72.97	20230417	450	257.33	20221117	N	051980	500	395 억	946195	N	N	N	N
159	20231103	110445	57	100.00	KOSDAQ	화학	N	N	N	N	N	1588	71	2	4.68	337510661	218739	60.77	1540	1596	1503	1972	1062	1517	1542.98	1.21	34277	1598	1557	1484	1443	1370	1578	1464	395	455	500	910	1	1	78501937	1247	-3.07	2.64	12	0.28	-518.00	601.00	5950	20230417	-73.31	450	20221117	252.89	5950	-73.31	20230417	1240	28.06	20230102	5950	-73.31	20230417	450	252.89	20221117	N	051980	500	395 억	946195	N	N	N	N
160	20231103	100439	57	100.00	KOSDAQ	화학	N	N	N	N	N	1523	6	2	0.40	164273557	108410	30.12	1540	1541	1503	1972	1062	1517	1515.30	1.21	4084	1598	1557	1484	1443	1370	1578	1464	395	455	500	910	1	1	78501937	1196	-2.94	2.53	12	0.14	-518.00	601.00	5950	20230417	-74.40	450	20221117	238.44	5950	-74.40	20230417	1240	22.82	20230102	5950	-74.40	20230417	450	238.44	20221117	N	051980	500	395 억	946195	N	N	N	N
161	20231103	090438	57	100.00	KOSDAQ	화학	N	N	N	N	N	1523	6	2	0.40	21235874	13815	3.84	1540	1541	1523	1972	1062	1517	1537.16	1.21	-8213	1598	1557	1484	1443	1370	1578	1464	395	455	500	910	1	1	78501937	1196	-2.94	2.53	12	0.02	-518.00	601.00	5950	20230417	-74.40	450	20221117	238.44	5950	-74.40	20230417	1240	22.82	20230102	5950	-74.40	20230417	450	238.44	20221117	N	051980	500	395 억	946195	N	N	N	N
162	20231102	160439	57	100.00	KOSDAQ	화학	N	N	N	N	N	1517	35	2	2.36	540703148	359832	55.82	1515	1525	1411	1926	1038	1482	1502.64	1.16	37517	1609	1545	1507	1443	1405	1526	1424	395	444	500	880	1	1	78501937	1191	-2.93	2.52	12	0.46	-518.00	601.00	5950	20230417	-74.50	450	20221117	237.11	5950	-74.50	20230417	1240	22.34	20230102	5950	-74.50	20230417	450	237.11	20221117	N	051980	500	395 억	907940	N	N	N	N
163	20231102	150445	57	100.00	KOSDAQ	화학	N	N	N	N	N	1517	35	2	2.36	517716768	344672	53.47	1515	1525	1411	1926	1038	1482	1502.06	1.16	32838	1609	1545	1507	1443	1405	1526	1424	395	444	500	880	1	1	78501937	1191	-2.93	2.52	12	0.44	-518.00	601.00	5950	20230417	-74.50	450	20221117	237.11	5950	-74.50	20230417	1240	22.34	20230102	5950	-74.50	20230417	450	237.11	20221117	N	051980	500	395 억	907940	N	N	N	N
164	20231102	140436	57	100.00	KOSDAQ	화학	N	N	N	N	N	1510	28	2	1.89	462243463	308065	47.79	1515	1525	1411	1926	1038	1482	1500.47	1.16	36479	1609	1545	1507	1443	1405	1526	1424	395	444	500	880	1	1	78501937	1185	-2.92	2.51	12	0.39	-518.00	601.00	5950	20230417	-74.62	450	20221117	235.56	5950	-74.62	20230417	1240	21.77	20230102	5950	-74.62	20230417	450	235.56	20221117	N	051980	500	395 억	907940	N	N	N	N
165	20231102	130440	57	100.00	KOSDAQ	화학	N	N	N	N	N	1518	36	2	2.43	434101612	289450	44.91	1515	1525	1411	1926	1038	1482	1499.75	1.16	35279	1609	1545	1507	1443	1405	1526	1424	395	444	500	880	1	1	78501937	1192	-2.93	2.53	12	0.37	-518.00	601.00	5950	20230417	-74.49	450	20221117	237.33	5950	-74.49	20230417	1240	22.42	20230102	5950	-74.49	20230417	450	237.33	20221117	N	051980	500	395 억	907940	N	N	N	N
166	20231102	120437	57	100.00	KOSDAQ	화학	N	N	N	N	N	1510	28	2	1.89	387794784	258906	40.17	1515	1520	1411	1926	1038	1482	1497.82	1.16	32343	1609	1545	1507	1443	1405	1526	1424	395	444	500	880	1	1	78501937	1185	-2.92	2.51	12	0.33	-518.00	601.00	5950	20230417	-74.62	450	20221117	235.56	5950	-74.62	20230417	1240	21.77	20230102	5950	-74.62	20230417	450	235.56	20221117	N	051980	500	395 억	907940	N	N	N	N
167	20231102	110438	57	100.00	KOSDAQ	화학	N	N	N	N	N	1518	36	2	2.43	336513640	224930	34.90	1515	1520	1411	1926	1038	1482	1496.08	1.16	28253	1609	1545	1507	1443	1405	1526	1424	395	444	500	880	1	1	78501937	1192	-2.93	2.53	12	0.29	-518.00	601.00	5950	20230417	-74.49	450	20221117	237.33	5950	-74.49	20230417	1240	22.42	20230102	5950	-74.49	20230417	450	237.33	20221117	N	051980	500	395 억	907940	N	N	N	N
168	20231102	100438	57	100.00	KOSDAQ	화학	N	N	N	N	N	1492	10	2	0.67	249796703	167350	25.96	1515	1520	1411	1926	1038	1482	1492.66	1.16	19439	1609	1545	1507	1443	1405	1526	1424	395	444	500	880	1	1	78501937	1171	-2.88	2.48	12	0.21	-518.00	601.00	5950	20230417	-74.92	450	20221117	231.56	5950	-74.92	20230417	1240	20.32	20230102	5950	-74.92	20230417	450	231.56	20221117	N	051980	500	395 억	907940	N	N	N	N
169	20231102	090441	57	100.00	KOSDAQ	화학	N	N	N	N	N	1502	20	2	1.35	26609140	17650	2.74	1515	1515	1502	1926	1038	1482	1507.60	1.16	-2309	1609	1545	1507	1443	1405	1526	1424	395	444	500	880	1	1	78501937	1179	-2.90	2.50	12	0.02	-518.00	601.00	5950	20230417	-74.76	450	20221117	233.78	5950	-74.76	20230417	1240	21.13	20230102	5950	-74.76	20230417	450	233.78	20221117	N	051980	500	395 억	907940	N	N	N	N
170	20231101	160437	57	100.00	KOSDAQ	화학	N	N	N	N	N	1482	-52	5	-3.39	968522486	642979	95.44	1525	1571	1469	1994	1074	1534	1506.29	1.21	-40781	1744	1638	1544	1438	1344	1592	1392	395	460	500	920	1	1	78501937	1163	-2.86	2.47	12	0.82	-518.00	601.00	5950	20230417	-75.09	450	20221117	229.33	5950	-75.09	20230417	1240	19.52	20230102	5950	-75.09	20230417	450	229.33	20221117	N	051980	500	395 억	947121	N	N	N	N
171	20231101	150435	57	100.00	KOSDAQ	화학	N	N	N	N	N	1491	-43	5	-2.80	860105300	569796	84.57	1525	1571	1469	1994	1074	1534	1509.48	1.21	-36123	1744	1638	1544	1438	1344	1592	1392	395	460	500	920	1	1	78501937	1170	-2.88	2.48	12	0.73	-518.00	601.00	5950	20230417	-74.94	450	20221117	231.33	5950	-74.94	20230417	1240	20.24	20230102	5950	-74.94	20230417	450	231.33	20221117	N	051980	500	395 억	947121	N	N	N	N
172	20231101	140432	57	100.00	KOSDAQ	화학	N	N	N	N	N	1521	-13	5	-0.85	429900281	280662	41.66	1525	1571	1500	1994	1074	1534	1531.73	1.21	-22619	1744	1638	1544	1438	1344	1592	1392	395	460	500	920	1	1	78501937	1194	-2.94	2.53	12	0.36	-518.00	601.00	5950	20230417	-74.44	450	20221117	238.00	5950	-74.44	20230417	1240	22.66	20230102	5950	-74.44	20230417	450	238.00	20221117	N	051980	500	395 억	947121	N	N	N	N
173	20231101	130436	57	100.00	KOSDAQ	화학	N	N	N	N	N	1513	-21	5	-1.37	421735843	275278	40.86	1525	1571	1500	1994	1074	1534	1532.03	1.21	-20263	1744	1638	1544	1438	1344	1592	1392	395	460	500	920	1	1	78501937	1188	-2.92	2.52	12	0.35	-518.00	601.00	5950	20230417	-74.57	450	20221117	236.22	5950	-74.57	20230417	1240	22.02	20230102	5950	-74.57	20230417	450	236.22	20221117	N	051980	500	395 억	947121	N	N	N	N
174	20231101	120444	57	100.00	KOSDAQ	화학	N	N	N	N	N	1549	15	2	0.98	361454769	235735	34.99	1525	1571	1500	1994	1074	1534	1533.31	1.21	-19298	1744	1638	1544	1438	1344	1592	1392	395	460	500	920	1	1	78501937	1216	-2.99	2.58	12	0.30	-518.00	601.00	5950	20230417	-73.97	450	20221117	244.22	5950	-73.97	20230417	1240	24.92	20230102	5950	-73.97	20230417	450	244.22	20221117	N	051980	500	395 억	947121	N	N	N	N
175	20231101	110448	57	100.00	KOSDAQ	화학	N	N	N	N	N	1501	-33	5	-2.15	315481043	205833	30.55	1525	1571	1500	1994	1074	1534	1532.70	1.21	-16179	1744	1638	1544	1438	1344	1592	1392	395	460	500	920	1	1	78501937	1178	-2.90	2.50	12	0.26	-518.00	601.00	5950	20230417	-74.77	450	20221117	233.56	5950	-74.77	20230417	1240	21.05	20230102	5950	-74.77	20230417	450	233.56	20221117	N	051980	500	395 억	947121	N	N	N	N
176	20231101	100443	57	100.00	KOSDAQ	화학	N	N	N	N	N	1553	19	2	1.24	177389239	114867	17.05	1525	1571	1500	1994	1074	1534	1544.34	1.21	25660	1744	1638	1544	1438	1344	1592	1392	395	460	500	920	1	1	78501937	1219	-3.00	2.58	12	0.15	-518.00	601.00	5950	20230417	-73.90	450	20221117	245.11	5950	-73.90	20230417	1240	25.24	20230102	5950	-73.90	20230417	450	245.11	20221117	N	051980	500	395 억	947121	N	N	N	N
177	20231101	090443	57	100.00	KOSDAQ	화학	N	N	N	N	N	1526	-8	5	-0.52	13759365	9073	1.35	1525	1534	1500	1994	1074	1534	1515.71	1.21	-4609	1744	1638	1544	1438	1344	1592	1392	395	460	500	920	1	1	78501937	1198	-2.95	2.54	12	0.01	-518.00	601.00	5950	20230417	-74.35	450	20221117	239.11	5950	-74.35	20230417	1240	23.06	20230102	5950	-74.35	20230417	450	239.11	20221117	N	051980	500	395 억	947121	N	N	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History