KissMeData/332290/price/prices-20241101.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

ened d27216312f Update 2024-11-29 2958 top30,price

2024-11-29 18:12:48 +09:00

67 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	20241129	161256	57	100.00	KOSDAQ		화학	N	N	N	N	N	987	-13	5	-1.30	18305275	18385	60.88	991	1010	987	1300	700	1000	995.66	0.17	-133	1025	1012	1006	993	987	1009	990	33	300	100	640	1	1	33384803	330	-5.48	1.36	12	0.06	-180.00	727.00	2245	20240118	-56.04	973	20241115	1.44	2245	-56.04	20240118	973	1.44	20241115	2245	-56.04	20240118	973	1.44	20241115	0.19	N	332290	100	33 억	57295	N	N	N	N
3	20241129	151313	57	100.00	KOSDAQ		화학	N	N	N	N	N	988	-12	5	-1.20	17847177	17921	59.34	991	1010	988	1300	700	1000	995.88	0.17	59	1025	1012	1006	993	987	1009	990	33	300	100	640	1	1	33384803	330	-5.49	1.36	12	0.05	-180.00	727.00	2245	20240118	-55.99	973	20241115	1.54	2245	-55.99	20240118	973	1.54	20241115	2245	-55.99	20240118	973	1.54	20241115	0.19	N	332290	100	33 억	57295	N	N	N	N
4	20241129	141315	57	100.00	KOSDAQ		화학	N	N	N	N	N	999	-1	5	-0.10	9131147	9137	30.26	991	1010	991	1300	700	1000	999.36	0.17	-727	1025	1012	1006	993	987	1009	990	33	300	100	640	1	1	33384803	334	-5.55	1.37	12	0.03	-180.00	727.00	2245	20240118	-55.50	973	20241115	2.67	2245	-55.50	20240118	973	2.67	20241115	2245	-55.50	20240118	973	2.67	20241115	0.19	N	332290	100	33 억	57295	N	N	N	N
5	20241129	131309	57	100.00	KOSDAQ		화학	N	N	N	N	N	1000	0	3	0.00	9120148	9126	30.22	991	1010	991	1300	700	1000	999.36	0.17	-726	1025	1012	1006	993	987	1009	990	33	300	100	640	1	1	33384803	334	-5.56	1.38	12	0.03	-180.00	727.00	2245	20240118	-55.46	973	20241115	2.77	2245	-55.46	20240118	973	2.77	20241115	2245	-55.46	20240118	973	2.77	20241115	0.19	N	332290	100	33 억	57295	N	N	N	N
6	20241129	121312	57	100.00	KOSDAQ		화학	N	N	N	N	N	1000	0	3	0.00	8550692	8552	28.32	991	1010	991	1300	700	1000	999.85	0.17	-726	1025	1012	1006	993	987	1009	990	33	300	100	640	1	1	33384803	334	-5.56	1.38	12	0.03	-180.00	727.00	2245	20240118	-55.46	973	20241115	2.77	2245	-55.46	20240118	973	2.77	20241115	2245	-55.46	20240118	973	2.77	20241115	0.19	N	332290	100	33 억	57295	N	N	N	N
7	20241129	111315	57	100.00	KOSDAQ		화학	N	N	N	N	N	1000	0	3	0.00	8550692	8552	28.32	991	1010	991	1300	700	1000	999.85	0.17	-726	1025	1012	1006	993	987	1009	990	33	300	100	640	1	1	33384803	334	-5.56	1.38	12	0.03	-180.00	727.00	2245	20240118	-55.46	973	20241115	2.77	2245	-55.46	20240118	973	2.77	20241115	2245	-55.46	20240118	973	2.77	20241115	0.19	N	332290	100	33 억	57295	N	N	N	N
8	20241129	101306	57	100.00	KOSDAQ		화학	N	N	N	N	N	994	-6	5	-0.60	7550765	7545	24.99	991	1010	991	1300	700	1000	1000.76	0.17	-732	1025	1012	1006	993	987	1009	990	33	300	100	640	1	1	33384803	332	-5.52	1.37	12	0.02	-180.00	727.00	2245	20240118	-55.72	973	20241115	2.16	2245	-55.72	20240118	973	2.16	20241115	2245	-55.72	20240118	973	2.16	20241115	0.19	N	332290	100	33 억	57295	N	N	N	N
9	20241129	091311	57	100.00	KOSDAQ		화학	N	N	N	N	N	993	-7	5	-0.70	154939	156	0.52	991	1010	991	1300	700	1000	993.20	0.17	-48	1025	1012	1006	993	987	1009	990	33	300	100	640	1	1	33384803	332	-5.52	1.37	12	0.00	-180.00	727.00	2245	20240118	-55.77	973	20241115	2.06	2245	-55.77	20240118	973	2.06	20241115	2245	-55.77	20240118	973	2.06	20241115	0.19	N	332290	100	33 억	57295	N	N	N	N
10	20241128	161252	57	100.00	KOSDAQ		화학	N	N	N	N	N	1000	0	3	0.00	30255476	30198	75.09	1000	1019	1000	1300	700	1000	1001.90	0.16	2342	1037	1018	1009	990	981	1014	986	33	300	100	640	1	1	33384803	334	-5.56	1.38	12	0.09	-180.00	727.00	2245	20240118	-55.46	973	20241115	2.77	2245	-55.46	20240118	973	2.77	20241115	2245	-55.46	20240118	973	2.77	20241115	0.19	N	332290	100	33 억	54953	N	N	N	N
11	20241128	151318	57	100.00	KOSDAQ		화학	N	N	N	N	N	1004	4	2	0.40	27916208	27860	69.28	1000	1019	1000	1300	700	1000	1002.02	0.16	4164	1037	1018	1009	990	981	1014	986	33	300	100	640	1	1	33384803	335	-5.58	1.38	12	0.08	-180.00	727.00	2245	20240118	-55.28	973	20241115	3.19	2245	-55.28	20240118	973	3.19	20241115	2245	-55.28	20240118	973	3.19	20241115	0.19	N	332290	100	33 억	54953	N	N	N	N
12	20241128	141315	57	100.00	KOSDAQ		화학	N	N	N	N	N	1001	1	2	0.10	23981734	23929	59.50	1000	1019	1000	1300	700	1000	1002.20	0.16	3126	1037	1018	1009	990	981	1014	986	33	300	100	640	1	1	33384803	334	-5.56	1.38	12	0.07	-180.00	727.00	2245	20240118	-55.41	973	20241115	2.88	2245	-55.41	20240118	973	2.88	20241115	2245	-55.41	20240118	973	2.88	20241115	0.19	N	332290	100	33 억	54953	N	N	N	N
13	20241128	131313	57	100.00	KOSDAQ		화학	N	N	N	N	N	1008	8	2	0.80	13627821	13582	33.77	1000	1019	1000	1300	700	1000	1003.37	0.16	649	1037	1018	1009	990	981	1014	986	33	300	100	640	1	1	33384803	337	-5.60	1.39	12	0.04	-180.00	727.00	2245	20240118	-55.10	973	20241115	3.60	2245	-55.10	20240118	973	3.60	20241115	2245	-55.10	20240118	973	3.60	20241115	0.19	N	332290	100	33 억	54953	N	N	N	N
14	20241128	121311	57	100.00	KOSDAQ		화학	N	N	N	N	N	1010	10	2	1.00	9189993	9158	22.77	1000	1019	1000	1300	700	1000	1003.49	0.16	627	1037	1018	1009	990	981	1014	986	33	300	100	640	1	1	33384803	337	-5.61	1.39	12	0.03	-180.00	727.00	2245	20240118	-55.01	973	20241115	3.80	2245	-55.01	20240118	973	3.80	20241115	2245	-55.01	20240118	973	3.80	20241115	0.19	N	332290	100	33 억	54953	N	N	N	N
15	20241128	111314	57	100.00	KOSDAQ		화학	N	N	N	N	N	1002	2	2	0.20	7081115	7050	17.53	1000	1019	1000	1300	700	1000	1004.41	0.16	627	1037	1018	1009	990	981	1014	986	33	300	100	640	1	1	33384803	335	-5.57	1.38	12	0.02	-180.00	727.00	2245	20240118	-55.37	973	20241115	2.98	2245	-55.37	20240118	973	2.98	20241115	2245	-55.37	20240118	973	2.98	20241115	0.19	N	332290	100	33 억	54953	N	N	N	N
16	20241128	101313	57	100.00	KOSDAQ		화학	N	N	N	N	N	1011	11	2	1.10	4197398	4190	10.42	1000	1019	1000	1300	700	1000	1001.77	0.16	630	1037	1018	1009	990	981	1014	986	33	300	100	640	1	1	33384803	338	-5.62	1.39	12	0.01	-180.00	727.00	2245	20240118	-54.97	973	20241115	3.91	2245	-54.97	20240118	973	3.91	20241115	2245	-54.97	20240118	973	3.91	20241115	0.19	N	332290	100	33 억	54953	N	N	N	N
17	20241128	091310	57	100.00	KOSDAQ		화학	N	N	N	N	N	1001	1	2	0.10	640422	640	1.59	1000	1003	1000	1300	700	1000	1000.66	0.16	-35	1037	1018	1009	990	981	1014	986	33	300	100	640	1	1	33384803	334	-5.56	1.38	12	0.00	-180.00	727.00	2245	20240118	-55.41	973	20241115	2.88	2245	-55.41	20240118	973	2.88	20241115	2245	-55.41	20240118	973	2.88	20241115	0.19	N	332290	100	33 억	54953	N	N	N	N
18	20241127	161238	57	100.00	KOSDAQ		화학	N	N	N	N	N	1000	-8	5	-0.79	40673880	40215	402.92	1008	1028	1000	1310	706	1008	1011.41	0.16	-50	1031	1019	1005	993	979	1025	999	33	302	100	640	1	1	33384803	334	-5.56	1.38	12	0.12	-180.00	727.00	2245	20240118	-55.46	973	20241115	2.77	2245	-55.46	20240118	973	2.77	20241115	2245	-55.46	20240118	973	2.77	20241115	0.19	N	332290	100	33 억	55003	N	N	N	N
19	20241127	151304	57	100.00	KOSDAQ		화학	N	N	N	N	N	1006	-2	5	-0.20	39500457	39046	391.20	1008	1028	1000	1310	706	1008	1011.64	0.16	104	1031	1019	1005	993	979	1025	999	33	302	100	640	1	1	33384803	336	-5.59	1.38	12	0.12	-180.00	727.00	2245	20240118	-55.19	973	20241115	3.39	2245	-55.19	20240118	973	3.39	20241115	2245	-55.19	20240118	973	3.39	20241115	0.19	N	332290	100	33 억	55003	N	N	N	N
20	20241127	141258	57	100.00	KOSDAQ		화학	N	N	N	N	N	1003	-5	5	-0.50	34659190	34207	342.72	1008	1028	1000	1310	706	1008	1013.22	0.16	5	1031	1019	1005	993	979	1025	999	33	302	100	640	1	1	33384803	335	-5.57	1.38	12	0.10	-180.00	727.00	2245	20240118	-55.32	973	20241115	3.08	2245	-55.32	20240118	973	3.08	20241115	2245	-55.32	20240118	973	3.08	20241115	0.19	N	332290	100	33 억	55003	N	N	N	N
21	20241127	131253	57	100.00	KOSDAQ		화학	N	N	N	N	N	1000	-8	5	-0.79	33999984	33550	336.14	1008	1028	1000	1310	706	1008	1013.41	0.16	5	1031	1019	1005	993	979	1025	999	33	302	100	640	1	1	33384803	334	-5.56	1.38	12	0.10	-180.00	727.00	2245	20240118	-55.46	973	20241115	2.77	2245	-55.46	20240118	973	2.77	20241115	2245	-55.46	20240118	973	2.77	20241115	0.19	N	332290	100	33 억	55003	N	N	N	N
22	20241127	121307	57	100.00	KOSDAQ		화학	N	N	N	N	N	1001	-7	5	-0.69	32875402	32427	324.89	1008	1028	1001	1310	706	1008	1013.83	0.16	-28	1031	1019	1005	993	979	1025	999	33	302	100	640	1	1	33384803	334	-5.56	1.38	12	0.10	-180.00	727.00	2245	20240118	-55.41	973	20241115	2.88	2245	-55.41	20240118	973	2.88	20241115	2245	-55.41	20240118	973	2.88	20241115	0.19	N	332290	100	33 억	55003	N	N	N	N
23	20241127	111301	57	100.00	KOSDAQ		화학	N	N	N	N	N	1004	-4	5	-0.40	29738147	29302	293.58	1008	1028	1001	1310	706	1008	1014.88	0.16	-28	1031	1019	1005	993	979	1025	999	33	302	100	640	1	1	33384803	335	-5.58	1.38	12	0.09	-180.00	727.00	2245	20240118	-55.28	973	20241115	3.19	2245	-55.28	20240118	973	3.19	20241115	2245	-55.28	20240118	973	3.19	20241115	0.19	N	332290	100	33 억	55003	N	N	N	N
24	20241127	101302	57	100.00	KOSDAQ		화학	N	N	N	N	N	1008	0	3	0.00	21040780	20636	206.75	1008	1028	1001	1310	706	1008	1019.62	0.16	-325	1031	1019	1005	993	979	1025	999	33	302	100	640	1	1	33384803	337	-5.60	1.39	12	0.06	-180.00	727.00	2245	20240118	-55.10	973	20241115	3.60	2245	-55.10	20240118	973	3.60	20241115	2245	-55.10	20240118	973	3.60	20241115	0.19	N	332290	100	33 억	55003	N	N	N	N
25	20241127	091300	57	100.00	KOSDAQ		화학	N	N	N	N	N	1010	2	2	0.20	3026	3	0.03	1008	1010	1008	1310	706	1008	1008.67	0.16	0	1031	1019	1005	993	979	1025	999	33	302	100	640	1	1	33384803	337	-5.61	1.39	12	0.00	-180.00	727.00	2245	20240118	-55.01	973	20241115	3.80	2245	-55.01	20240118	973	3.80	20241115	2245	-55.01	20240118	973	3.80	20241115	0.19	N	332290	100	33 억	55003	N	N	N	N
26	20241126	161240	57	100.00	KOSDAQ		화학	N	N	N	N	N	1008	10	2	1.00	9845864	9846	42.16	998	1017	991	1297	699	998	999.97	0.17	-649	1048	1022	1001	975	954	1012	965	33	299	100	630	1	1	33384803	337	-5.60	1.39	12	0.03	-180.00	727.00	2245	20240118	-55.10	973	20241115	3.60	2245	-55.10	20240118	973	3.60	20241115	2245	-55.10	20240118	973	3.60	20241115	0.19	N	332290	100	33 억	55535	N	N	N	N
27	20241126	151253	57	100.00	KOSDAQ		화학	N	N	N	N	N	1000	2	2	0.20	8808692	8817	37.76	998	1017	991	1297	699	998	999.06	0.17	-647	1048	1022	1001	975	954	1012	965	33	299	100	630	1	1	33384803	334	-5.56	1.38	12	0.03	-180.00	727.00	2245	20240118	-55.46	973	20241115	2.77	2245	-55.46	20240118	973	2.77	20241115	2245	-55.46	20240118	973	2.77	20241115	0.19	N	332290	100	33 억	55535	N	N	N	N
28	20241126	141255	57	100.00	KOSDAQ		화학	N	N	N	N	N	996	-2	5	-0.20	7454810	7465	31.97	998	1017	991	1297	699	998	998.63	0.17	-617	1048	1022	1001	975	954	1012	965	33	299	100	630	1	1	33384803	333	-5.53	1.37	12	0.02	-180.00	727.00	2245	20240118	-55.63	973	20241115	2.36	2245	-55.63	20240118	973	2.36	20241115	2245	-55.63	20240118	973	2.36	20241115	0.19	N	332290	100	33 억	55535	N	N	N	N
29	20241126	131249	57	100.00	KOSDAQ		화학	N	N	N	N	N	999	1	2	0.10	6403647	6409	27.44	998	1017	991	1297	699	998	999.16	0.17	-613	1048	1022	1001	975	954	1012	965	33	299	100	630	1	1	33384803	334	-5.55	1.37	12	0.02	-180.00	727.00	2245	20240118	-55.50	973	20241115	2.67	2245	-55.50	20240118	973	2.67	20241115	2245	-55.50	20240118	973	2.67	20241115	0.19	N	332290	100	33 억	55535	N	N	N	N
30	20241126	121257	57	100.00	KOSDAQ		화학	N	N	N	N	N	1002	4	2	0.40	6189735	6195	26.53	998	1017	991	1297	699	998	999.15	0.17	-607	1048	1022	1001	975	954	1012	965	33	299	100	630	1	1	33384803	335	-5.57	1.38	12	0.02	-180.00	727.00	2245	20240118	-55.37	973	20241115	2.98	2245	-55.37	20240118	973	2.98	20241115	2245	-55.37	20240118	973	2.98	20241115	0.19	N	332290	100	33 억	55535	N	N	N	N
31	20241126	111301	57	100.00	KOSDAQ		화학	N	N	N	N	N	1003	5	2	0.50	6177734	6183	26.48	998	1017	991	1297	699	998	999.15	0.17	-607	1048	1022	1001	975	954	1012	965	33	299	100	630	1	1	33384803	335	-5.57	1.38	12	0.02	-180.00	727.00	2245	20240118	-55.32	973	20241115	3.08	2245	-55.32	20240118	973	3.08	20241115	2245	-55.32	20240118	973	3.08	20241115	0.19	N	332290	100	33 억	55535	N	N	N	N
32	20241126	101311	57	100.00	KOSDAQ		화학	N	N	N	N	N	1008	10	2	1.00	6073429	6079	26.03	998	1017	991	1297	699	998	999.08	0.17	-601	1048	1022	1001	975	954	1012	965	33	299	100	630	1	1	33384803	337	-5.60	1.39	12	0.02	-180.00	727.00	2245	20240118	-55.10	973	20241115	3.60	2245	-55.10	20240118	973	3.60	20241115	2245	-55.10	20240118	973	3.60	20241115	0.19	N	332290	100	33 억	55535	N	N	N	N
33	20241126	091259	57	100.00	KOSDAQ		화학	N	N	N	N	N	1015	17	2	1.70	716177	712	3.05	998	1017	996	1297	699	998	1005.87	0.17	-574	1048	1022	1001	975	954	1012	965	33	299	100	630	1	1	33384803	339	-5.64	1.40	12	0.00	-180.00	727.00	2245	20240118	-54.79	973	20241115	4.32	2245	-54.79	20240118	973	4.32	20241115	2245	-54.79	20240118	973	4.32	20241115	0.19	N	332290	100	33 억	55535	N	N	N	N
34	20241125	161225	57	100.00	KOSDAQ		화학	N	N	N	N	N	998	-7	5	-0.70	22983897	23032	53.65	1000	1027	980	1306	704	1005	997.91	0.17	290	1023	1013	997	987	971	1019	993	33	301	100	640	1	1	33384803	333	-5.54	1.37	12	0.07	-180.00	727.00	2245	20240118	-55.55	973	20241115	2.57	2245	-55.55	20240118	973	2.57	20241115	2245	-55.55	20240118	973	2.57	20241115	0.19	N	332290	100	33 억	55245	N	N	N	N
35	20241125	151250	57	100.00	KOSDAQ		화학	N	N	N	N	N	1005	0	3	0.00	22269266	22316	51.98	1000	1027	980	1306	704	1005	997.91	0.17	593	1023	1013	997	987	971	1019	993	33	301	100	640	1	1	33384803	336	-5.58	1.38	12	0.07	-180.00	727.00	2245	20240118	-55.23	973	20241115	3.29	2245	-55.23	20240118	973	3.29	20241115	2245	-55.23	20240118	973	3.29	20241115	0.19	N	332290	100	33 억	55245	N	N	N	N
36	20241125	141246	57	100.00	KOSDAQ		화학	N	N	N	N	N	1000	-5	5	-0.50	19559400	19606	45.67	1000	1027	980	1306	704	1005	997.62	0.17	515	1023	1013	997	987	971	1019	993	33	301	100	640	1	1	33384803	334	-5.56	1.38	12	0.06	-180.00	727.00	2245	20240118	-55.46	973	20241115	2.77	2245	-55.46	20240118	973	2.77	20241115	2245	-55.46	20240118	973	2.77	20241115	0.19	N	332290	100	33 억	55245	N	N	N	N
37	20241125	131237	57	100.00	KOSDAQ		화학	N	N	N	N	N	1001	-4	5	-0.40	19377030	19424	45.25	1000	1027	980	1306	704	1005	997.58	0.17	514	1023	1013	997	987	971	1019	993	33	301	100	640	1	1	33384803	334	-5.56	1.38	12	0.06	-180.00	727.00	2245	20240118	-55.41	973	20241115	2.88	2245	-55.41	20240118	973	2.88	20241115	2245	-55.41	20240118	973	2.88	20241115	0.19	N	332290	100	33 억	55245	N	N	N	N
38	20241125	121252	57	100.00	KOSDAQ		화학	N	N	N	N	N	1000	-5	5	-0.50	19032383	19081	44.45	1000	1027	980	1306	704	1005	997.45	0.17	492	1023	1013	997	987	971	1019	993	33	301	100	640	1	1	33384803	334	-5.56	1.38	12	0.06	-180.00	727.00	2245	20240118	-55.46	973	20241115	2.77	2245	-55.46	20240118	973	2.77	20241115	2245	-55.46	20240118	973	2.77	20241115	0.19	N	332290	100	33 억	55245	N	N	N	N
39	20241125	111245	57	100.00	KOSDAQ		화학	N	N	N	N	N	1000	-5	5	-0.50	12330541	12299	28.65	1000	1027	1000	1306	704	1005	1002.56	0.17	486	1023	1013	997	987	971	1019	993	33	301	100	640	1	1	33384803	334	-5.56	1.38	12	0.04	-180.00	727.00	2245	20240118	-55.46	973	20241115	2.77	2245	-55.46	20240118	973	2.77	20241115	2245	-55.46	20240118	973	2.77	20241115	0.19	N	332290	100	33 억	55245	N	N	N	N
40	20241125	101230	57	100.00	KOSDAQ		화학	N	N	N	N	N	1005	0	3	0.00	7706697	7696	17.93	1000	1027	1000	1306	704	1005	1001.39	0.17	83	1023	1013	997	987	971	1019	993	33	301	100	640	1	1	33384803	336	-5.58	1.38	12	0.02	-180.00	727.00	2245	20240118	-55.23	973	20241115	3.29	2245	-55.23	20240118	973	3.29	20241115	2245	-55.23	20240118	973	3.29	20241115	0.19	N	332290	100	33 억	55245	N	N	N	N
41	20241125	091231	57	100.00	KOSDAQ		화학	N	N	N	N	N	1005	0	3	0.00	94100	94	0.22	1000	1005	1000	1306	704	1005	1001.06	0.17	0	1023	1013	997	987	971	1019	993	33	301	100	640	1	1	33384803	336	-5.58	1.38	12	0.00	-180.00	727.00	2245	20240118	-55.23	973	20241115	3.29	2245	-55.23	20240118	973	3.29	20241115	2245	-55.23	20240118	973	3.29	20241115	0.19	N	332290	100	33 억	55245	N	N	N	N
42	20241122	161123	57	100.00	KOSDAQ		화학	N	N	N	N	N	1005	23	2	2.34	42776567	42930	107.43	982	1007	981	1276	688	982	996.43	0.17	-3140	1078	1029	1005	956	932	1018	945	33	294	100	620	1	1	33384803	336	-5.58	1.38	12	0.13	-180.00	727.00	2245	20240118	-55.23	973	20241115	3.29	2245	-55.23	20240118	973	3.29	20241115	2245	-55.23	20240118	973	3.29	20241115	0.19	N	332290	100	33 억	58385	N	N	N	N
43	20241122	151138	57	100.00	KOSDAQ		화학	N	N	N	N	N	1005	23	2	2.34	41759507	41918	104.90	982	1007	981	1276	688	982	996.22	0.17	-2683	1078	1029	1005	956	932	1018	945	33	294	100	620	1	1	33384803	336	-5.58	1.38	12	0.13	-180.00	727.00	2245	20240118	-55.23	973	20241115	3.29	2245	-55.23	20240118	973	3.29	20241115	2245	-55.23	20240118	973	3.29	20241115	0.19	N	332290	100	33 억	58385	N	N	N	N
44	20241122	141139	57	100.00	KOSDAQ		화학	N	N	N	N	N	989	7	2	0.71	34111364	34258	85.73	982	1007	981	1276	688	982	995.72	0.17	-1373	1078	1029	1005	956	932	1018	945	33	294	100	620	1	1	33384803	330	-5.49	1.36	12	0.10	-180.00	727.00	2245	20240118	-55.95	973	20241115	1.64	2245	-55.95	20240118	973	1.64	20241115	2245	-55.95	20240118	973	1.64	20241115	0.19	N	332290	100	33 억	58385	N	N	N	N
45	20241122	131133	57	100.00	KOSDAQ		화학	N	N	N	N	N	991	9	2	0.92	29971977	30053	75.21	982	1007	981	1276	688	982	997.30	0.17	-464	1078	1029	1005	956	932	1018	945	33	294	100	620	1	1	33384803	331	-5.51	1.36	12	0.09	-180.00	727.00	2245	20240118	-55.86	973	20241115	1.85	2245	-55.86	20240118	973	1.85	20241115	2245	-55.86	20240118	973	1.85	20241115	0.19	N	332290	100	33 억	58385	N	N	N	N
46	20241122	121144	57	100.00	KOSDAQ		화학	N	N	N	N	N	991	9	2	0.92	29909544	29990	75.05	982	1007	981	1276	688	982	997.32	0.17	-464	1078	1029	1005	956	932	1018	945	33	294	100	620	1	1	33384803	331	-5.51	1.36	12	0.09	-180.00	727.00	2245	20240118	-55.86	973	20241115	1.85	2245	-55.86	20240118	973	1.85	20241115	2245	-55.86	20240118	973	1.85	20241115	0.19	N	332290	100	33 억	58385	N	N	N	N
47	20241122	111131	57	100.00	KOSDAQ		화학	N	N	N	N	N	1000	18	2	1.83	24700837	24711	61.84	982	1007	982	1276	688	982	999.59	0.17	-1731	1078	1029	1005	956	932	1018	945	33	294	100	620	1	1	33384803	334	-5.56	1.38	12	0.07	-180.00	727.00	2245	20240118	-55.46	973	20241115	2.77	2245	-55.46	20240118	973	2.77	20241115	2245	-55.46	20240118	973	2.77	20241115	0.19	N	332290	100	33 억	58385	N	N	N	N
48	20241122	101150	57	100.00	KOSDAQ		화학	N	N	N	N	N	1005	23	2	2.34	20097280	20091	50.28	982	1007	982	1276	688	982	1000.31	0.17	-2946	1078	1029	1005	956	932	1018	945	33	294	100	620	1	1	33384803	336	-5.58	1.38	12	0.06	-180.00	727.00	2245	20240118	-55.23	973	20241115	3.29	2245	-55.23	20240118	973	3.29	20241115	2245	-55.23	20240118	973	3.29	20241115	0.19	N	332290	100	33 억	58385	N	N	N	N
49	20241122	091141	57	100.00	KOSDAQ		화학	N	N	N	N	N	1006	24	2	2.44	15752708	15763	39.45	982	1007	982	1276	688	982	999.35	0.17	-3109	1078	1029	1005	956	932	1018	945	33	294	100	620	1	1	33384803	336	-5.59	1.38	12	0.05	-180.00	727.00	2245	20240118	-55.19	973	20241115	3.39	2245	-55.19	20240118	973	3.39	20241115	2245	-55.19	20240118	973	3.39	20241115	0.19	N	332290	100	33 억	58385	N	N	N	N
50	20241121	161130	57	100.00	KOSDAQ		화학	N	N	N	N	N	982	-5	5	-0.51	39275372	38916	194.12	1053	1054	981	1283	691	987	1009.28	0.18	-1984	1017	1001	991	975	965	997	971	33	296	100	630	1	1	33384803	328	-5.46	1.35	12	0.12	-180.00	727.00	2245	20240118	-56.26	973	20241115	0.92	2245	-56.26	20240118	973	0.92	20241115	2245	-56.26	20240118	973	0.92	20241115	0.19	N	332290	100	33 억	60369	N	N	N	N
51	20241121	151152	57	100.00	KOSDAQ		화학	N	N	N	N	N	993	6	2	0.61	37362342	36969	184.41	1053	1054	981	1283	691	987	1010.64	0.18	-1978	1017	1001	991	975	965	997	971	33	296	100	630	1	1	33384803	332	-5.52	1.37	12	0.11	-180.00	727.00	2245	20240118	-55.77	973	20241115	2.06	2245	-55.77	20240118	973	2.06	20241115	2245	-55.77	20240118	973	2.06	20241115	0.19	N	332290	100	33 억	60369	N	N	N	N
52	20241121	141149	57	100.00	KOSDAQ		화학	N	N	N	N	N	994	7	2	0.71	35000961	34592	172.55	1053	1054	981	1283	691	987	1011.82	0.18	-1847	1017	1001	991	975	965	997	971	33	296	100	630	1	1	33384803	332	-5.52	1.37	12	0.10	-180.00	727.00	2245	20240118	-55.72	973	20241115	2.16	2245	-55.72	20240118	973	2.16	20241115	2245	-55.72	20240118	973	2.16	20241115	0.19	N	332290	100	33 억	60369	N	N	N	N
53	20241121	131143	57	100.00	KOSDAQ		화학	N	N	N	N	N	995	8	2	0.81	33205545	32787	163.55	1053	1054	981	1283	691	987	1012.77	0.18	-1813	1017	1001	991	975	965	997	971	33	296	100	630	1	1	33384803	332	-5.53	1.37	12	0.10	-180.00	727.00	2245	20240118	-55.68	973	20241115	2.26	2245	-55.68	20240118	973	2.26	20241115	2245	-55.68	20240118	973	2.26	20241115	0.19	N	332290	100	33 억	60369	N	N	N	N
54	20241121	121143	57	100.00	KOSDAQ		화학	N	N	N	N	N	997	10	2	1.01	32232557	31804	158.65	1053	1054	988	1283	691	987	1013.47	0.18	-1770	1017	1001	991	975	965	997	971	33	296	100	630	1	1	33384803	333	-5.54	1.37	12	0.10	-180.00	727.00	2245	20240118	-55.59	973	20241115	2.47	2245	-55.59	20240118	973	2.47	20241115	2245	-55.59	20240118	973	2.47	20241115	0.19	N	332290	100	33 억	60369	N	N	N	N
55	20241121	111148	57	100.00	KOSDAQ		화학	N	N	N	N	N	999	12	2	1.22	28692689	28230	140.82	1053	1054	995	1283	691	987	1016.39	0.18	-1770	1017	1001	991	975	965	997	971	33	296	100	630	1	1	33384803	334	-5.55	1.37	12	0.08	-180.00	727.00	2245	20240118	-55.50	973	20241115	2.67	2245	-55.50	20240118	973	2.67	20241115	2245	-55.50	20240118	973	2.67	20241115	0.19	N	332290	100	33 억	60369	N	N	N	N
56	20241121	101146	57	100.00	KOSDAQ		화학	N	N	N	N	N	1003	16	2	1.62	24458242	23985	119.64	1053	1054	997	1283	691	987	1019.73	0.18	-557	1017	1001	991	975	965	997	971	33	296	100	630	1	1	33384803	335	-5.57	1.38	12	0.07	-180.00	727.00	2245	20240118	-55.32	973	20241115	3.08	2245	-55.32	20240118	973	3.08	20241115	2245	-55.32	20240118	973	3.08	20241115	0.19	N	332290	100	33 억	60369	N	N	N	N
57	20241121	091147	57	100.00	KOSDAQ		화학	N	N	N	N	N	1006	19	2	1.93	12076003	11639	58.06	1053	1054	1002	1283	691	987	1037.55	0.18	757	1017	1001	991	975	965	997	971	33	296	100	630	1	1	33384803	336	-5.59	1.38	12	0.03	-180.00	727.00	2245	20240118	-55.19	973	20241115	3.39	2245	-55.19	20240118	973	3.39	20241115	2245	-55.19	20240118	973	3.39	20241115	0.19	N	332290	100	33 억	60369	N	N	N	N
58	20241120	161137	57	100.00	KOSDAQ		화학	N	N	N	N	N	987	-11	5	-1.10	19727398	20003	147.45	998	1007	981	1297	699	998	986.22	0.18	-1377	1017	1007	999	989	981	1012	994	33	299	100	630	1	1	33384803	330	-5.48	1.36	12	0.06	-180.00	727.00	2245	20240118	-56.04	973	20241115	1.44	2245	-56.04	20240118	973	1.44	20241115	2245	-56.04	20240118	973	1.44	20241115	0.19	N	332290	100	33 억	61746	N	N	N	N
59	20241120	151151	57	100.00	KOSDAQ		화학	N	N	N	N	N	988	-10	5	-1.00	19027464	19294	142.22	998	1007	981	1297	699	998	986.19	0.18	-1316	1017	1007	999	989	981	1012	994	33	299	100	630	1	1	33384803	330	-5.49	1.36	12	0.06	-180.00	727.00	2245	20240118	-55.99	973	20241115	1.54	2245	-55.99	20240118	973	1.54	20241115	2245	-55.99	20240118	973	1.54	20241115	0.19	N	332290	100	33 억	61746	N	N	N	N
60	20241120	141154	57	100.00	KOSDAQ		화학	N	N	N	N	N	988	-10	5	-1.00	16992073	17232	127.02	998	1007	981	1297	699	998	986.08	0.18	-1191	1017	1007	999	989	981	1012	994	33	299	100	630	1	1	33384803	330	-5.49	1.36	12	0.05	-180.00	727.00	2245	20240118	-55.99	973	20241115	1.54	2245	-55.99	20240118	973	1.54	20241115	2245	-55.99	20240118	973	1.54	20241115	0.19	N	332290	100	33 억	61746	N	N	N	N
61	20241120	131155	57	100.00	KOSDAQ		화학	N	N	N	N	N	987	-11	5	-1.10	10690586	10838	79.89	998	1007	981	1297	699	998	986.40	0.18	-1014	1017	1007	999	989	981	1012	994	33	299	100	630	1	1	33384803	330	-5.48	1.36	12	0.03	-180.00	727.00	2245	20240118	-56.04	973	20241115	1.44	2245	-56.04	20240118	973	1.44	20241115	2245	-56.04	20240118	973	1.44	20241115	0.19	N	332290	100	33 억	61746	N	N	N	N
62	20241120	121153	57	100.00	KOSDAQ		화학	N	N	N	N	N	984	-14	5	-1.40	7901736	8011	59.05	998	1007	981	1297	699	998	986.36	0.18	-1005	1017	1007	999	989	981	1012	994	33	299	100	630	1	1	33384803	329	-5.47	1.35	12	0.02	-180.00	727.00	2245	20240118	-56.17	973	20241115	1.13	2245	-56.17	20240118	973	1.13	20241115	2245	-56.17	20240118	973	1.13	20241115	0.19	N	332290	100	33 억	61746	N	N	N	N
63	20241120	111158	57	100.00	KOSDAQ		화학	N	N	N	N	N	987	-11	5	-1.10	6773931	6865	50.60	998	1007	981	1297	699	998	986.73	0.18	-964	1017	1007	999	989	981	1012	994	33	299	100	630	1	1	33384803	330	-5.48	1.36	12	0.02	-180.00	727.00	2245	20240118	-56.04	973	20241115	1.44	2245	-56.04	20240118	973	1.44	20241115	2245	-56.04	20240118	973	1.44	20241115	0.19	N	332290	100	33 억	61746	N	N	N	N
64	20241120	101156	57	100.00	KOSDAQ		화학	N	N	N	N	N	987	-11	5	-1.10	3443693	3485	25.69	998	1007	981	1297	699	998	988.15	0.18	-858	1017	1007	999	989	981	1012	994	33	299	100	630	1	1	33384803	330	-5.48	1.36	12	0.01	-180.00	727.00	2245	20240118	-56.04	973	20241115	1.44	2245	-56.04	20240118	973	1.44	20241115	2245	-56.04	20240118	973	1.44	20241115	0.19	N	332290	100	33 억	61746	N	N	N	N
65	20241120	091153	57	100.00	KOSDAQ		화학	N	N	N	N	N	994	-4	5	-0.40	561299	562	4.14	998	1007	994	1297	699	998	998.75	0.18	-86	1017	1007	999	989	981	1012	994	33	299	100	630	1	1	33384803	332	-5.52	1.37	12	0.00	-180.00	727.00	2245	20240118	-55.72	973	20241115	2.16	2245	-55.72	20240118	973	2.16	20241115	2245	-55.72	20240118	973	2.16	20241115	0.19	N	332290	100	33 억	61746	N	N	N	N
66	20241119	161048	57	100.00	KOSDAQ		화학	N	N	N	N	N	998	1	2	0.10	13534445	13565	28.11	991	1009	991	1296	698	997	997.75	0.19	-1300	1027	1011	999	983	971	1006	978	33	299	100	630	1	1	33384803	333	-5.54	1.37	12	0.04	-180.00	727.00	2245	20240118	-55.55	973	20241115	2.57	2245	-55.55	20240118	973	2.57	20241115	2245	-55.55	20240118	973	2.57	20241115	0.19	N	332290	100	33 억	63046	N	N	N	N
67	20241119	151109	57	100.00	KOSDAQ		화학	N	N	N	N	N	998	1	2	0.10	10817342	10836	22.46	991	1009	991	1296	698	997	998.28	0.19	-1295	1027	1011	999	983	971	1006	978	33	299	100	630	1	1	33384803	333	-5.54	1.37	12	0.03	-180.00	727.00	2245	20240118	-55.55	973	20241115	2.57	2245	-55.55	20240118	973	2.57	20241115	2245	-55.55	20240118	973	2.57	20241115	0.19	N	332290	100	33 억	63046	N	N	N	N
68	20241119	141107	57	100.00	KOSDAQ		화학	N	N	N	N	N	999	2	2	0.20	9776822	9794	20.30	991	1009	991	1296	698	997	998.25	0.19	-1081	1027	1011	999	983	971	1006	978	33	299	100	630	1	1	33384803	334	-5.55	1.37	12	0.03	-180.00	727.00	2245	20240118	-55.50	973	20241115	2.67	2245	-55.50	20240118	973	2.67	20241115	2245	-55.50	20240118	973	2.67	20241115	0.19	N	332290	100	33 억	63046	N	N	N	N
69	20241119	131110	57	100.00	KOSDAQ		화학	N	N	N	N	N	997	0	3	0.00	5898315	5912	12.25	991	1009	991	1296	698	997	997.69	0.19	-831	1027	1011	999	983	971	1006	978	33	299	100	630	1	1	33384803	333	-5.54	1.37	12	0.02	-180.00	727.00	2245	20240118	-55.59	973	20241115	2.47	2245	-55.59	20240118	973	2.47	20241115	2245	-55.59	20240118	973	2.47	20241115	0.19	N	332290	100	33 억	63046	N	N	N	N
70	20241119	121056	57	100.00	KOSDAQ		화학	N	N	N	N	N	1001	4	2	0.40	3865957	3877	8.03	991	1009	991	1296	698	997	997.15	0.19	-749	1027	1011	999	983	971	1006	978	33	299	100	630	1	1	33384803	334	-5.56	1.38	12	0.01	-180.00	727.00	2245	20240118	-55.41	973	20241115	2.88	2245	-55.41	20240118	973	2.88	20241115	2245	-55.41	20240118	973	2.88	20241115	0.19	N	332290	100	33 억	63046	N	N	N	N
71	20241119	111108	57	100.00	KOSDAQ		화학	N	N	N	N	N	1002	5	2	0.50	3836941	3848	7.97	991	1009	991	1296	698	997	997.13	0.19	-725	1027	1011	999	983	971	1006	978	33	299	100	630	1	1	33384803	335	-5.57	1.38	12	0.01	-180.00	727.00	2245	20240118	-55.37	973	20241115	2.98	2245	-55.37	20240118	973	2.98	20241115	2245	-55.37	20240118	973	2.98	20241115	0.19	N	332290	100	33 억	63046	N	N	N	N
72	20241119	101133	57	100.00	KOSDAQ		화학	N	N	N	N	N	1003	6	2	0.60	3042961	3052	6.33	991	1009	991	1296	698	997	997.04	0.19	-483	1027	1011	999	983	971	1006	978	33	299	100	630	1	1	33384803	335	-5.57	1.38	12	0.01	-180.00	727.00	2245	20240118	-55.32	973	20241115	3.08	2245	-55.32	20240118	973	3.08	20241115	2245	-55.32	20240118	973	3.08	20241115	0.19	N	332290	100	33 억	63046	N	N	N	N
73	20241119	091130	57	100.00	KOSDAQ		화학	N	N	N	N	N	1001	4	2	0.40	1289802	1300	2.69	991	1009	991	1296	698	997	992.16	0.19	281	1027	1011	999	983	971	1006	978	33	299	100	630	1	1	33384803	334	-5.56	1.38	12	0.00	-180.00	727.00	2245	20240118	-55.41	973	20241115	2.88	2245	-55.41	20240118	973	2.88	20241115	2245	-55.41	20240118	973	2.88	20241115	0.19	N	332290	100	33 억	63046	N	N	N	N
74	20241118	161053	57	100.00	KOSDAQ		화학	N	N	N	N	N	997	11	2	1.12	48164838	48252	53.23	1002	1015	987	1281	691	986	998.19	0.18	2125	1077	1031	1002	956	927	1017	942	33	295	100	630	1	1	33384803	333	-5.54	1.37	12	0.14	-180.00	727.00	2245	20240118	-55.59	973	20241115	2.47	2245	-55.59	20240118	973	2.47	20241115	2245	-55.59	20240118	973	2.47	20241115	0.19	N	332290	100	33 억	60829	N	N	N	N
75	20241118	151107	57	100.00	KOSDAQ		화학	N	N	N	N	N	1000	14	2	1.42	47218176	47304	52.18	1002	1015	987	1281	691	986	998.19	0.18	2552	1077	1031	1002	956	927	1017	942	33	295	100	630	1	1	33384803	334	-5.56	1.38	12	0.14	-180.00	727.00	2245	20240118	-55.46	973	20241115	2.77	2245	-55.46	20240118	973	2.77	20241115	2245	-55.46	20240118	973	2.77	20241115	0.19	N	332290	100	33 억	60829	N	N	N	N
76	20241118	141109	57	100.00	KOSDAQ		화학	N	N	N	N	N	1002	16	2	1.62	44384703	44471	49.06	1002	1015	987	1281	691	986	998.06	0.18	2919	1077	1031	1002	956	927	1017	942	33	295	100	630	1	1	33384803	335	-5.57	1.38	12	0.13	-180.00	727.00	2245	20240118	-55.37	973	20241115	2.98	2245	-55.37	20240118	973	2.98	20241115	2245	-55.37	20240118	973	2.98	20241115	0.19	N	332290	100	33 억	60829	N	N	N	N
77	20241118	131101	57	100.00	KOSDAQ		화학	N	N	N	N	N	1002	16	2	1.62	39806778	39894	44.01	1002	1015	987	1281	691	986	997.81	0.18	2896	1077	1031	1002	956	927	1017	942	33	295	100	630	1	1	33384803	335	-5.57	1.38	12	0.12	-180.00	727.00	2245	20240118	-55.37	973	20241115	2.98	2245	-55.37	20240118	973	2.98	20241115	2245	-55.37	20240118	973	2.98	20241115	0.19	N	332290	100	33 억	60829	N	N	N	N
78	20241118	121107	57	100.00	KOSDAQ		화학	N	N	N	N	N	1003	17	2	1.72	34502440	34601	38.17	1002	1015	987	1281	691	986	997.15	0.18	2896	1077	1031	1002	956	927	1017	942	33	295	100	630	1	1	33384803	335	-5.57	1.38	12	0.10	-180.00	727.00	2245	20240118	-55.32	973	20241115	3.08	2245	-55.32	20240118	973	3.08	20241115	2245	-55.32	20240118	973	3.08	20241115	0.19	N	332290	100	33 억	60829	N	N	N	N
79	20241118	111107	57	100.00	KOSDAQ		화학	N	N	N	N	N	1004	18	2	1.83	27190439	27256	30.07	1002	1015	987	1281	691	986	997.59	0.18	2235	1077	1031	1002	956	927	1017	942	33	295	100	630	1	1	33384803	335	-5.58	1.38	12	0.08	-180.00	727.00	2245	20240118	-55.28	973	20241115	3.19	2245	-55.28	20240118	973	3.19	20241115	2245	-55.28	20240118	973	3.19	20241115	0.19	N	332290	100	33 억	60829	N	N	N	N
80	20241118	101054	57	100.00	KOSDAQ		화학	N	N	N	N	N	1008	22	2	2.23	10732536	10725	11.83	1002	1015	991	1281	691	986	1000.70	0.18	362	1077	1031	1002	956	927	1017	942	33	295	100	630	1	1	33384803	337	-5.60	1.39	12	0.03	-180.00	727.00	2245	20240118	-55.10	973	20241115	3.60	2245	-55.10	20240118	973	3.60	20241115	2245	-55.10	20240118	973	3.60	20241115	0.19	N	332290	100	33 억	60829	N	N	N	N
81	20241118	091054	57	100.00	KOSDAQ		화학	N	N	N	N	N	1005	19	2	1.93	2409894	2405	2.65	1002	1005	1000	1281	691	986	1002.03	0.18	-980	1077	1031	1002	956	927	1017	942	33	295	100	630	1	1	33384803	336	-5.58	1.38	12	0.01	-180.00	727.00	2245	20240118	-55.23	973	20241115	3.29	2245	-55.23	20240118	973	3.29	20241115	2245	-55.23	20240118	973	3.29	20241115	0.19	N	332290	100	33 억	60829	N	N	N	N
82	20241115	161141	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	986	-53	5	-5.10	90120180	90273	343.77	1039	1048	973	1350	728	1039	998.31	0.17	3349	1065	1051	1027	1013	989	1059	1021	33	311	100	660	1	1	33384803	329	-5.48	1.36	12	0.27	-180.00	727.00	2245	20240118	-56.08	973	20241115	1.34	2245	-56.08	20240118	973	1.34	20241115	2245	-56.08	20240118	973	1.34	20241115	0.21	N	332290	100	33 억	57480	N	N	N	N
83	20241115	151210	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1014	-25	5	-2.41	87078889	87191	332.03	1039	1048	973	1350	728	1039	998.71	0.17	5339	1065	1051	1027	1013	989	1059	1021	33	311	100	660	1	1	33384803	339	-5.63	1.39	12	0.26	-180.00	727.00	2245	20240118	-54.83	973	20241115	4.21	2245	-54.83	20240118	973	4.21	20241115	2245	-54.83	20240118	973	4.21	20241115	0.21	N	332290	100	33 억	57480	N	N	N	N
84	20241115	141155	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1038	-1	5	-0.10	80613588	80870	307.96	1039	1048	973	1350	728	1039	996.83	0.17	1471	1065	1051	1027	1013	989	1059	1021	33	311	100	660	1	1	33384803	347	-5.77	1.43	12	0.24	-180.00	727.00	2245	20240118	-53.76	973	20241115	6.68	2245	-53.76	20240118	973	6.68	20241115	2245	-53.76	20240118	973	6.68	20241115	0.21	N	332290	100	33 억	57480	N	N	N	N
85	20241115	131154	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1042	3	2	0.29	80129238	80403	306.18	1039	1048	973	1350	728	1039	996.60	0.17	1526	1065	1051	1027	1013	989	1059	1021	33	311	100	660	1	1	33384803	348	-5.79	1.43	12	0.24	-180.00	727.00	2245	20240118	-53.59	973	20241115	7.09	2245	-53.59	20240118	973	7.09	20241115	2245	-53.59	20240118	973	7.09	20241115	0.21	N	332290	100	33 억	57480	N	N	N	N
86	20241115	121155	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	998	-41	5	-3.95	65757808	66285	252.42	1039	1048	973	1350	728	1039	992.05	0.17	2312	1065	1051	1027	1013	989	1059	1021	33	311	100	660	1	1	33384803	333	-5.54	1.37	12	0.20	-180.00	727.00	2245	20240118	-55.55	973	20241115	2.57	2245	-55.55	20240118	973	2.57	20241115	2245	-55.55	20240118	973	2.57	20241115	0.21	N	332290	100	33 억	57480	N	N	N	N
87	20241115	111128	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	997	-42	5	-4.04	59504356	60003	228.50	1039	1048	973	1350	728	1039	991.69	0.17	3152	1065	1051	1027	1013	989	1059	1021	33	311	100	660	1	1	33384803	333	-5.54	1.37	12	0.18	-180.00	727.00	2245	20240118	-55.59	973	20241115	2.47	2245	-55.59	20240118	973	2.47	20241115	2245	-55.59	20240118	973	2.47	20241115	0.21	N	332290	100	33 억	57480	N	N	N	N
88	20241115	101127	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	999	-40	5	-3.85	43813959	44109	167.97	1039	1048	973	1350	728	1039	993.31	0.17	2196	1065	1051	1027	1013	989	1059	1021	33	311	100	660	1	1	33384803	334	-5.55	1.37	12	0.13	-180.00	727.00	2245	20240118	-55.50	973	20241115	2.67	2245	-55.50	20240118	973	2.67	20241115	2245	-55.50	20240118	973	2.67	20241115	0.21	N	332290	100	33 억	57480	N	N	N	N
89	20241115	091033	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1017	-22	5	-2.12	6892107	6826	25.99	1039	1048	982	1350	728	1039	1009.68	0.17	87	1065	1051	1027	1013	989	1059	1021	33	311	100	660	1	1	33384803	340	-5.65	1.40	12	0.02	-180.00	727.00	2245	20240118	-54.70	982	20241115	3.56	2245	-54.70	20240118	982	3.56	20241115	2245	-54.70	20240118	982	3.56	20241115	0.21	N	332290	100	33 억	57480	N	N	N	N
90	20241114	161119	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1024	0	3	0.00	23911119	23279	35.66	1030	1041	1003	1331	717	1024	1027.15	0.17	-538	1112	1067	1043	998	974	1056	987	33	307	100	650	1	1	33384803	342	-5.69	1.41	12	0.07	-180.00	727.00	2245	20240118	-54.39	1003	20241114	2.09	2245	-54.39	20240118	1003	2.09	20241114	2245	-54.39	20240118	1003	2.09	20241114	0.21	N	332290	100	33 억	57256	N	N	N	N
91	20241114	151127	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1020	-4	5	-0.39	20007756	19470	29.83	1030	1041	1003	1331	717	1024	1027.62	0.17	-463	1112	1067	1043	998	974	1056	987	33	307	100	650	1	1	33384803	341	-5.67	1.40	12	0.06	-180.00	727.00	2245	20240118	-54.57	1003	20241114	1.69	2245	-54.57	20240118	1003	1.69	20241114	2245	-54.57	20240118	1003	1.69	20241114	0.21	N	332290	100	33 억	57256	N	N	N	N
92	20241114	141119	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1010	-14	5	-1.37	17393675	16886	25.87	1030	1041	1003	1331	717	1024	1030.06	0.17	-893	1112	1067	1043	998	974	1056	987	33	307	100	650	1	1	33384803	337	-5.61	1.39	12	0.05	-180.00	727.00	2245	20240118	-55.01	1003	20241114	0.70	2245	-55.01	20240118	1003	0.70	20241114	2245	-55.01	20240118	1003	0.70	20241114	0.21	N	332290	100	33 억	57256	N	N	N	N
93	20241114	131120	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1033	9	2	0.88	13829109	13374	20.49	1030	1041	1015	1331	717	1024	1034.03	0.17	-882	1112	1067	1043	998	974	1056	987	33	307	100	650	1	1	33384803	345	-5.74	1.42	12	0.04	-180.00	727.00	2245	20240118	-53.99	1015	20241114	1.77	2245	-53.99	20240118	1015	1.77	20241114	2245	-53.99	20240118	1015	1.77	20241114	0.21	N	332290	100	33 억	57256	N	N	N	N
94	20241114	121117	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1033	9	2	0.88	13829109	13374	20.49	1030	1041	1015	1331	717	1024	1034.03	0.17	-882	1112	1067	1043	998	974	1056	987	33	307	100	650	1	1	33384803	345	-5.74	1.42	12	0.04	-180.00	727.00	2245	20240118	-53.99	1015	20241114	1.77	2245	-53.99	20240118	1015	1.77	20241114	2245	-53.99	20240118	1015	1.77	20241114	0.21	N	332290	100	33 억	57256	N	N	N	N
95	20241114	111118	57	100.00	KOSDAQ		화학	N	N	N	N	N	1040	16	2	1.56	11341875	10953	16.78	1030	1041	1024	1331	717	1024	1035.50	0.17	-856	1112	1067	1043	998	974	1056	987	33	307	100	650	1	1	33384803	347	-5.78	1.43	12	0.03	-180.00	727.00	2245	20240118	-53.67	1019	20241113	2.06	2245	-53.67	20240118	1019	2.06	20241113	2245	-53.67	20240118	1019	2.06	20241113	0.21	N	332290	100	33 억	57256	N	N	N	N
96	20241114	101136	57	100.00	KOSDAQ		화학	N	N	N	N	N	1040	16	2	1.56	1294400	1257	1.93	1030	1040	1024	1331	717	1024	1029.75	0.17	0	1112	1067	1043	998	974	1056	987	33	307	100	650	1	1	33384803	347	-5.78	1.43	12	0.00	-180.00	727.00	2245	20240118	-53.67	1019	20241113	2.06	2245	-53.67	20240118	1019	2.06	20241113	2245	-53.67	20240118	1019	2.06	20241113	0.21	N	332290	100	33 억	57256	N	N	N	N
97	20241114	091111	57	100.00	KOSDAQ		화학	N	N	N	N	N	1024	0	3	0.00	0	0	0.00	0	0	0	1331	717	1024	0.00	0.17	0	1112	1067	1043	998	974	1056	987	33	307	100	650	1	1	33384803	342	-5.69	1.41	12	0.00	-180.00	727.00	2245	20240118	-54.39	1019	20241113	0.49	2245	-54.39	20240118	1019	0.49	20241113	2245	-54.39	20240118	1019	0.49	20241113	0.21	N	332290	100	33 억	57256	N	N	N	N
98	20241113	160738	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1024	-64	5	-5.88	66732464	64679	102.00	1088	1088	1019	1414	762	1088	1031.75	0.17	173	1153	1120	1104	1071	1055	1112	1063	33	326	100	690	1	1	33384803	342	-5.69	1.41	12	0.19	-180.00	727.00	2245	20240118	-54.39	1019	20241113	0.49	2245	-54.39	20240118	1019	0.49	20241113	2245	-54.39	20240118	1019	0.49	20241113	0.21	N	332290	100	33 억	57083	N	N	N	N
99	20241113	150813	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1024	-64	5	-5.88	65371870	63350	99.91	1088	1088	1019	1414	762	1088	1031.92	0.17	183	1153	1120	1104	1071	1055	1112	1063	33	326	100	690	1	1	33384803	342	-5.69	1.41	12	0.19	-180.00	727.00	2245	20240118	-54.39	1019	20241113	0.49	2245	-54.39	20240118	1019	0.49	20241113	2245	-54.39	20240118	1019	0.49	20241113	0.21	N	332290	100	33 억	57083	N	N	N	N
100	20241113	140811	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1024	-64	5	-5.88	62956980	60985	96.18	1088	1088	1019	1414	762	1088	1032.34	0.17	183	1153	1120	1104	1071	1055	1112	1063	33	326	100	690	1	1	33384803	342	-5.69	1.41	12	0.18	-180.00	727.00	2245	20240118	-54.39	1019	20241113	0.49	2245	-54.39	20240118	1019	0.49	20241113	2245	-54.39	20240118	1019	0.49	20241113	0.21	N	332290	100	33 억	57083	N	N	N	N
101	20241113	130812	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1020	-68	5	-6.25	56256683	54418	85.82	1088	1088	1019	1414	762	1088	1033.79	0.17	313	1153	1120	1104	1071	1055	1112	1063	33	326	100	690	1	1	33384803	341	-5.67	1.40	12	0.16	-180.00	727.00	2245	20240118	-54.57	1019	20241113	0.10	2245	-54.57	20240118	1019	0.10	20241113	2245	-54.57	20240118	1019	0.10	20241113	0.21	N	332290	100	33 억	57083	N	N	N	N
102	20241113	120801	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1020	-68	5	-6.25	33686452	32326	50.98	1088	1088	1019	1414	762	1088	1042.09	0.17	2564	1153	1120	1104	1071	1055	1112	1063	33	326	100	690	1	1	33384803	341	-5.67	1.40	12	0.10	-180.00	727.00	2245	20240118	-54.57	1019	20241113	0.10	2245	-54.57	20240118	1019	0.10	20241113	2245	-54.57	20240118	1019	0.10	20241113	0.21	N	332290	100	33 억	57083	N	N	N	N
103	20241113	110759	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1036	-52	5	-4.78	25828205	24647	38.87	1088	1088	1019	1414	762	1088	1047.92	0.17	2647	1153	1120	1104	1071	1055	1112	1063	33	326	100	690	1	1	33384803	346	-5.76	1.43	12	0.07	-180.00	727.00	2245	20240118	-53.85	1019	20241113	1.67	2245	-53.85	20240118	1019	1.67	20241113	2245	-53.85	20240118	1019	1.67	20241113	0.21	N	332290	100	33 억	57083	N	N	N	N
104	20241113	100801	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1053	-35	5	-3.22	15946497	15047	23.73	1088	1088	1044	1414	762	1088	1059.78	0.17	363	1153	1120	1104	1071	1055	1112	1063	33	326	100	690	1	1	33384803	352	-5.85	1.45	12	0.05	-180.00	727.00	2245	20240118	-53.10	1044	20241113	0.86	2245	-53.10	20240118	1044	0.86	20241113	2245	-53.10	20240118	1044	0.86	20241113	0.21	N	332290	100	33 억	57083	N	N	N	N
105	20241113	090750	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1079	-9	5	-0.83	1584170	1459	2.30	1088	1088	1079	1414	762	1088	1085.79	0.17	364	1153	1120	1104	1071	1055	1112	1063	33	326	100	690	1	1	33384803	360	-5.99	1.48	12	0.00	-180.00	727.00	2245	20240118	-51.94	1079	20241113	0.00	2245	-51.94	20240118	1079	0.00	20241113	2245	-51.94	20240118	1079	0.00	20241113	0.21	N	332290	100	33 억	57083	N	N	N	N
106	20241112	161038	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1088	-27	5	-2.42	70026652	63387	184.24	1115	1137	1088	1449	781	1115	1104.75	0.17	-817	1157	1135	1121	1099	1085	1147	1111	33	334	100	710	1	1	33384803	363	-6.04	1.50	12	0.19	-180.00	727.00	2245	20240118	-51.54	1088	20241112	0.00	2245	-51.54	20240118	1088	0.00	20241112	2245	-51.54	20240118	1088	0.00	20241112	0.21	N	332290	100	33 억	57900	N	N	N	N
107	20241112	151050	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1100	-15	5	-1.35	68121131	61642	179.17	1115	1137	1094	1449	781	1115	1105.11	0.17	-1002	1157	1135	1121	1099	1085	1147	1111	33	334	100	710	1	1	33384803	367	-6.11	1.51	12	0.18	-180.00	727.00	2245	20240118	-51.00	1094	20241112	0.55	2245	-51.00	20240118	1094	0.55	20241112	2245	-51.00	20240118	1094	0.55	20241112	0.21	N	332290	100	33 억	57900	N	N	N	N
108	20241112	141054	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1101	-14	5	-1.26	57218684	51708	150.30	1115	1137	1097	1449	781	1115	1106.57	0.17	-1337	1157	1135	1121	1099	1085	1147	1111	33	334	100	710	1	1	33384803	368	-6.12	1.51	12	0.15	-180.00	727.00	2245	20240118	-50.96	1097	20241112	0.36	2245	-50.96	20240118	1097	0.36	20241112	2245	-50.96	20240118	1097	0.36	20241112	0.21	N	332290	100	33 억	57900	N	N	N	N
109	20241112	131100	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1101	-14	5	-1.26	47493149	42864	124.59	1115	1137	1097	1449	781	1115	1108.00	0.17	-1207	1157	1135	1121	1099	1085	1147	1111	33	334	100	710	1	1	33384803	368	-6.12	1.51	12	0.13	-180.00	727.00	2245	20240118	-50.96	1097	20241112	0.36	2245	-50.96	20240118	1097	0.36	20241112	2245	-50.96	20240118	1097	0.36	20241112	0.21	N	332290	100	33 억	57900	N	N	N	N
110	20241112	121051	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1101	-14	5	-1.26	45193218	40771	118.51	1115	1137	1097	1449	781	1115	1108.46	0.17	-1207	1157	1135	1121	1099	1085	1147	1111	33	334	100	710	1	1	33384803	368	-6.12	1.51	12	0.12	-180.00	727.00	2245	20240118	-50.96	1097	20241112	0.36	2245	-50.96	20240118	1097	0.36	20241112	2245	-50.96	20240118	1097	0.36	20241112	0.21	N	332290	100	33 억	57900	N	N	N	N
111	20241112	111045	57	100.00	KOSDAQ		화학	N	N	N	N	N	1103	-12	5	-1.08	23661541	21209	61.65	1115	1137	1101	1449	781	1115	1115.64	0.17	76	1157	1135	1121	1099	1085	1147	1111	33	334	100	710	1	1	33384803	368	-6.13	1.52	12	0.06	-180.00	727.00	2245	20240118	-50.87	1100	20241101	0.27	2245	-50.87	20240118	1100	0.27	20241101	2245	-50.87	20240118	1100	0.27	20241101	0.21	N	332290	100	33 억	57900	N	N	N	N
112	20241112	101045	57	100.00	KOSDAQ		화학	N	N	N	N	N	1111	-4	5	-0.36	17609131	15753	45.79	1115	1137	1101	1449	781	1115	1117.83	0.17	41	1157	1135	1121	1099	1085	1147	1111	33	334	100	710	1	1	33384803	371	-6.17	1.53	12	0.05	-180.00	727.00	2245	20240118	-50.51	1100	20241101	1.00	2245	-50.51	20240118	1100	1.00	20241101	2245	-50.51	20240118	1100	1.00	20241101	0.21	N	332290	100	33 억	57900	N	N	N	N
113	20241112	091044	57	100.00	KOSDAQ		화학	N	N	N	N	N	1136	21	2	1.88	4561457	4075	11.84	1115	1137	1110	1449	781	1115	1119.38	0.17	-170	1157	1135	1121	1099	1085	1147	1111	33	334	100	710	1	1	33384803	379	-6.31	1.56	12	0.01	-180.00	727.00	2245	20240118	-49.40	1100	20241101	3.27	2245	-49.40	20240118	1100	3.27	20241101	2245	-49.40	20240118	1100	3.27	20241101	0.21	N	332290	100	33 억	57900	N	N	N	N
114	20241111	161035	57	100.00	KOSDAQ		화학	N	N	N	N	N	1115	7	2	0.63	38343344	34404	367.25	1109	1143	1107	1440	776	1108	1114.50	0.18	-1381	1127	1117	1110	1100	1093	1114	1097	33	332	100	700	1	1	33384803	372	-6.19	1.53	12	0.10	-180.00	727.00	2245	20240118	-50.33	1100	20241101	1.36	2245	-50.33	20240118	1100	1.36	20241101	2245	-50.33	20240118	1100	1.36	20241101	0.21	N	332290	100	33 억	59281	N	N	N	N
115	20241111	151107	57	100.00	KOSDAQ		화학	N	N	N	N	N	1114	6	2	0.54	37045062	33236	354.78	1109	1143	1107	1440	776	1108	1114.61	0.18	-1378	1127	1117	1110	1100	1093	1114	1097	33	332	100	700	1	1	33384803	372	-6.19	1.53	12	0.10	-180.00	727.00	2245	20240118	-50.38	1100	20241101	1.27	2245	-50.38	20240118	1100	1.27	20241101	2245	-50.38	20240118	1100	1.27	20241101	0.21	N	332290	100	33 억	59281	N	N	N	N
116	20241111	141051	57	100.00	KOSDAQ		화학	N	N	N	N	N	1114	6	2	0.54	22427263	20056	214.09	1109	1143	1109	1440	776	1108	1118.23	0.18	-1630	1127	1117	1110	1100	1093	1114	1097	33	332	100	700	1	1	33384803	372	-6.19	1.53	12	0.06	-180.00	727.00	2245	20240118	-50.38	1100	20241101	1.27	2245	-50.38	20240118	1100	1.27	20241101	2245	-50.38	20240118	1100	1.27	20241101	0.21	N	332290	100	33 억	59281	N	N	N	N
117	20241111	131051	57	100.00	KOSDAQ		화학	N	N	N	N	N	1115	7	2	0.63	22287995	19931	212.76	1109	1143	1109	1440	776	1108	1118.26	0.18	-1630	1127	1117	1110	1100	1093	1114	1097	33	332	100	700	1	1	33384803	372	-6.19	1.53	12	0.06	-180.00	727.00	2245	20240118	-50.33	1100	20241101	1.36	2245	-50.33	20240118	1100	1.36	20241101	2245	-50.33	20240118	1100	1.36	20241101	0.21	N	332290	100	33 억	59281	N	N	N	N
118	20241111	121045	57	100.00	KOSDAQ		화학	N	N	N	N	N	1115	7	2	0.63	18336700	16372	174.77	1109	1143	1109	1440	776	1108	1120.00	0.18	-1630	1127	1117	1110	1100	1093	1114	1097	33	332	100	700	1	1	33384803	372	-6.19	1.53	12	0.05	-180.00	727.00	2245	20240118	-50.33	1100	20241101	1.36	2245	-50.33	20240118	1100	1.36	20241101	2245	-50.33	20240118	1100	1.36	20241101	0.21	N	332290	100	33 억	59281	N	N	N	N
119	20241111	111043	57	100.00	KOSDAQ		화학	N	N	N	N	N	1116	8	2	0.72	13818259	12320	131.51	1109	1143	1109	1440	776	1108	1121.61	0.18	-1957	1127	1117	1110	1100	1093	1114	1097	33	332	100	700	1	1	33384803	373	-6.20	1.54	12	0.04	-180.00	727.00	2245	20240118	-50.29	1100	20241101	1.45	2245	-50.29	20240118	1100	1.45	20241101	2245	-50.29	20240118	1100	1.45	20241101	0.21	N	332290	100	33 억	59281	N	N	N	N
120	20241111	101037	57	100.00	KOSDAQ		화학	N	N	N	N	N	1116	8	2	0.72	12001306	10691	114.12	1109	1143	1109	1440	776	1108	1122.56	0.18	-2065	1127	1117	1110	1100	1093	1114	1097	33	332	100	700	1	1	33384803	373	-6.20	1.54	12	0.03	-180.00	727.00	2245	20240118	-50.29	1100	20241101	1.45	2245	-50.29	20240118	1100	1.45	20241101	2245	-50.29	20240118	1100	1.45	20241101	0.21	N	332290	100	33 억	59281	N	N	N	N
121	20241111	091034	57	100.00	KOSDAQ		화학	N	N	N	N	N	1119	11	2	0.99	1452368	1308	13.96	1109	1119	1109	1440	776	1108	1110.37	0.18	-208	1127	1117	1110	1100	1093	1114	1097	33	332	100	700	1	1	33384803	374	-6.22	1.54	12	0.00	-180.00	727.00	2245	20240118	-50.16	1100	20241101	1.73	2245	-50.16	20240118	1100	1.73	20241101	2245	-50.16	20240118	1100	1.73	20241101	0.21	N	332290	100	33 억	59281	N	N	N	N
122	20241108	161028	57	100.00	KOSDAQ		화학	N	N	N	N	N	1108	-1	5	-0.09	10388653	9368	55.47	1109	1120	1103	1441	777	1109	1108.95	0.17	1174	1136	1122	1111	1097	1086	1117	1092	33	332	100	700	1	1	33384803	370	-6.16	1.52	12	0.03	-180.00	727.00	2245	20240118	-50.65	1100	20241101	0.73	2245	-50.65	20240118	1100	0.73	20241101	2245	-50.65	20240118	1100	0.73	20241101	0.21	N	332290	100	33 억	58107	N	N	N	N
123	20241108	151038	57	100.00	KOSDAQ		화학	N	N	N	N	N	1112	3	2	0.27	9745989	8788	52.04	1109	1120	1103	1441	777	1109	1109.01	0.17	1182	1136	1122	1111	1097	1086	1117	1092	33	332	100	700	1	1	33384803	371	-6.18	1.53	12	0.03	-180.00	727.00	2245	20240118	-50.47	1100	20241101	1.09	2245	-50.47	20240118	1100	1.09	20241101	2245	-50.47	20240118	1100	1.09	20241101	0.21	N	332290	100	33 억	58107	N	N	N	N
124	20241108	141035	57	100.00	KOSDAQ		화학	N	N	N	N	N	1112	3	2	0.27	9641555	8694	51.48	1109	1120	1103	1441	777	1109	1108.99	0.17	1182	1136	1122	1111	1097	1086	1117	1092	33	332	100	700	1	1	33384803	371	-6.18	1.53	12	0.03	-180.00	727.00	2245	20240118	-50.47	1100	20241101	1.09	2245	-50.47	20240118	1100	1.09	20241101	2245	-50.47	20240118	1100	1.09	20241101	0.21	N	332290	100	33 억	58107	N	N	N	N
125	20241108	131037	57	100.00	KOSDAQ		화학	N	N	N	N	N	1112	3	2	0.27	6110368	5504	32.59	1109	1120	1105	1441	777	1109	1110.17	0.17	1120	1136	1122	1111	1097	1086	1117	1092	33	332	100	700	1	1	33384803	371	-6.18	1.53	12	0.02	-180.00	727.00	2245	20240118	-50.47	1100	20241101	1.09	2245	-50.47	20240118	1100	1.09	20241101	2245	-50.47	20240118	1100	1.09	20241101	0.21	N	332290	100	33 억	58107	N	N	N	N
126	20241108	121037	57	100.00	KOSDAQ		화학	N	N	N	N	N	1112	3	2	0.27	5974747	5382	31.87	1109	1120	1105	1441	777	1109	1110.14	0.17	1127	1136	1122	1111	1097	1086	1117	1092	33	332	100	700	1	1	33384803	371	-6.18	1.53	12	0.02	-180.00	727.00	2245	20240118	-50.47	1100	20241101	1.09	2245	-50.47	20240118	1100	1.09	20241101	2245	-50.47	20240118	1100	1.09	20241101	0.21	N	332290	100	33 억	58107	N	N	N	N
127	20241108	111035	57	100.00	KOSDAQ		화학	N	N	N	N	N	1115	6	2	0.54	4564719	4110	24.34	1109	1120	1107	1441	777	1109	1110.64	0.17	1099	1136	1122	1111	1097	1086	1117	1092	33	332	100	700	1	1	33384803	372	-6.19	1.53	12	0.01	-180.00	727.00	2245	20240118	-50.33	1100	20241101	1.36	2245	-50.33	20240118	1100	1.36	20241101	2245	-50.33	20240118	1100	1.36	20241101	0.21	N	332290	100	33 억	58107	N	N	N	N
128	20241108	101045	57	100.00	KOSDAQ		화학	N	N	N	N	N	1117	8	2	0.72	4205621	3788	22.43	1109	1120	1107	1441	777	1109	1110.25	0.17	1105	1136	1122	1111	1097	1086	1117	1092	33	332	100	700	1	1	33384803	373	-6.21	1.54	12	0.01	-180.00	727.00	2245	20240118	-50.24	1100	20241101	1.55	2245	-50.24	20240118	1100	1.55	20241101	2245	-50.24	20240118	1100	1.55	20241101	0.21	N	332290	100	33 억	58107	N	N	N	N
129	20241108	091031	57	100.00	KOSDAQ		화학	N	N	N	N	N	1119	10	2	0.90	3779888	3404	20.16	1109	1120	1109	1441	777	1109	1110.43	0.17	1110	1136	1122	1111	1097	1086	1117	1092	33	332	100	700	1	1	33384803	374	-6.22	1.54	12	0.01	-180.00	727.00	2245	20240118	-50.16	1100	20241101	1.73	2245	-50.16	20240118	1100	1.73	20241101	2245	-50.16	20240118	1100	1.73	20241101	0.21	N	332290	100	33 억	58107	N	N	N	N
130	20241107	161028	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1109	-5	5	-0.45	18803385	16885	55.17	1114	1125	1100	1448	780	1114	1113.62	0.18	-423	1130	1122	1114	1106	1098	1118	1102	33	334	100	710	1	1	33384803	370	-6.16	1.53	12	0.05	-180.00	727.00	2245	20240118	-50.60	1100	20241107	0.82	2245	-50.60	20240118	1100	0.82	20241107	2245	-50.60	20240118	1100	0.82	20241107	0.21	N	332290	100	33 억	58530	N	N	N	N
131	20241107	151034	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1120	6	2	0.54	18300247	16432	53.69	1114	1125	1100	1448	780	1114	1113.70	0.18	-163	1130	1122	1114	1106	1098	1118	1102	33	334	100	710	1	1	33384803	374	-6.22	1.54	12	0.05	-180.00	727.00	2245	20240118	-50.11	1100	20241107	1.82	2245	-50.11	20240118	1100	1.82	20241107	2245	-50.11	20240118	1100	1.82	20241107	0.21	N	332290	100	33 억	58530	N	N	N	N
132	20241107	141038	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1120	6	2	0.54	18083160	16238	53.06	1114	1125	1100	1448	780	1114	1113.63	0.18	-158	1130	1122	1114	1106	1098	1118	1102	33	334	100	710	1	1	33384803	374	-6.22	1.54	12	0.05	-180.00	727.00	2245	20240118	-50.11	1100	20241107	1.82	2245	-50.11	20240118	1100	1.82	20241107	2245	-50.11	20240118	1100	1.82	20241107	0.21	N	332290	100	33 억	58530	N	N	N	N
133	20241107	131038	57	100.00	KOSDAQ		화학	N	N	N	N	N	1124	10	2	0.90	14128538	12681	41.44	1114	1125	1103	1448	780	1114	1114.15	0.18	-75	1130	1122	1114	1106	1098	1118	1102	33	334	100	710	1	1	33384803	375	-6.24	1.55	12	0.04	-180.00	727.00	2245	20240118	-49.93	1100	20241101	2.18	2245	-49.93	20240118	1100	2.18	20241101	2245	-49.93	20240118	1100	2.18	20241101	0.21	N	332290	100	33 억	58530	N	N	N	N
134	20241107	121032	57	100.00	KOSDAQ		화학	N	N	N	N	N	1123	9	2	0.81	12198177	10963	35.82	1114	1125	1103	1448	780	1114	1112.67	0.18	-75	1130	1122	1114	1106	1098	1118	1102	33	334	100	710	1	1	33384803	375	-6.24	1.54	12	0.03	-180.00	727.00	2245	20240118	-49.98	1100	20241101	2.09	2245	-49.98	20240118	1100	2.09	20241101	2245	-49.98	20240118	1100	2.09	20241101	0.21	N	332290	100	33 억	58530	N	N	N	N
135	20241107	111028	57	100.00	KOSDAQ		화학	N	N	N	N	N	1119	5	2	0.45	11255386	10122	33.07	1114	1125	1103	1448	780	1114	1111.97	0.18	8	1130	1122	1114	1106	1098	1118	1102	33	334	100	710	1	1	33384803	374	-6.22	1.54	12	0.03	-180.00	727.00	2245	20240118	-50.16	1100	20241101	1.73	2245	-50.16	20240118	1100	1.73	20241101	2245	-50.16	20240118	1100	1.73	20241101	0.21	N	332290	100	33 억	58530	N	N	N	N
136	20241107	101030	57	100.00	KOSDAQ		화학	N	N	N	N	N	1114	0	3	0.00	7216726	6472	21.15	1114	1125	1103	1448	780	1114	1115.07	0.18	348	1130	1122	1114	1106	1098	1118	1102	33	334	100	710	1	1	33384803	372	-6.19	1.53	12	0.02	-180.00	727.00	2245	20240118	-50.38	1100	20241101	1.27	2245	-50.38	20240118	1100	1.27	20241101	2245	-50.38	20240118	1100	1.27	20241101	0.21	N	332290	100	33 억	58530	N	N	N	N
137	20241107	091032	57	100.00	KOSDAQ		화학	N	N	N	N	N	1124	10	2	0.90	1256761	1128	3.69	1114	1125	1114	1448	780	1114	1114.15	0.18	0	1130	1122	1114	1106	1098	1118	1102	33	334	100	710	1	1	33384803	375	-6.24	1.55	12	0.00	-180.00	727.00	2245	20240118	-49.93	1100	20241101	2.18	2245	-49.93	20240118	1100	2.18	20241101	2245	-49.93	20240118	1100	2.18	20241101	0.21	N	332290	100	33 억	58530	N	N	N	N
138	20241106	161041	57	100.00	KOSDAQ		화학	N	N	N	N	N	1114	-7	5	-0.62	34093920	30600	100.43	1121	1122	1106	1457	785	1121	1114.18	0.18	-579	1128	1124	1117	1113	1106	1126	1115	33	336	100	710	1	1	33384803	372	-6.19	1.53	12	0.09	-180.00	727.00	2245	20240118	-50.38	1100	20241101	1.27	2245	-50.38	20240118	1100	1.27	20241101	2245	-50.38	20240118	1100	1.27	20241101	0.21	N	332290	100	33 억	59109	N	N	N	N
139	20241106	151113	57	100.00	KOSDAQ		화학	N	N	N	N	N	1114	-7	5	-0.62	31328960	28118	92.29	1121	1122	1106	1457	785	1121	1114.20	0.18	-109	1128	1124	1117	1113	1106	1126	1115	33	336	100	710	1	1	33384803	372	-6.19	1.53	12	0.08	-180.00	727.00	2245	20240118	-50.38	1100	20241101	1.27	2245	-50.38	20240118	1100	1.27	20241101	2245	-50.38	20240118	1100	1.27	20241101	0.21	N	332290	100	33 억	59109	N	N	N	N
140	20241106	141101	57	100.00	KOSDAQ		화학	N	N	N	N	N	1115	-6	5	-0.54	22709122	20357	66.81	1121	1122	1107	1457	785	1121	1115.54	0.18	-582	1128	1124	1117	1113	1106	1126	1115	33	336	100	710	1	1	33384803	372	-6.19	1.53	12	0.06	-180.00	727.00	2245	20240118	-50.33	1100	20241101	1.36	2245	-50.33	20240118	1100	1.36	20241101	2245	-50.33	20240118	1100	1.36	20241101	0.21	N	332290	100	33 억	59109	N	N	N	N
141	20241106	131112	57	100.00	KOSDAQ		화학	N	N	N	N	N	1115	-6	5	-0.54	15295356	13708	44.99	1121	1122	1107	1457	785	1121	1115.80	0.18	-582	1128	1124	1117	1113	1106	1126	1115	33	336	100	710	1	1	33384803	372	-6.19	1.53	12	0.04	-180.00	727.00	2245	20240118	-50.33	1100	20241101	1.36	2245	-50.33	20240118	1100	1.36	20241101	2245	-50.33	20240118	1100	1.36	20241101	0.21	N	332290	100	33 억	59109	N	N	N	N
142	20241106	121037	57	100.00	KOSDAQ		화학	N	N	N	N	N	1115	-6	5	-0.54	12226131	10956	35.96	1121	1122	1107	1457	785	1121	1115.93	0.18	-582	1128	1124	1117	1113	1106	1126	1115	33	336	100	710	1	1	33384803	372	-6.19	1.53	12	0.03	-180.00	727.00	2245	20240118	-50.33	1100	20241101	1.36	2245	-50.33	20240118	1100	1.36	20241101	2245	-50.33	20240118	1100	1.36	20241101	0.21	N	332290	100	33 억	59109	N	N	N	N
143	20241106	111042	57	100.00	KOSDAQ		화학	N	N	N	N	N	1119	-2	5	-0.18	5885540	5266	17.28	1121	1122	1110	1457	785	1121	1117.65	0.18	-201	1128	1124	1117	1113	1106	1126	1115	33	336	100	710	1	1	33384803	374	-6.22	1.54	12	0.02	-180.00	727.00	2245	20240118	-50.16	1100	20241101	1.73	2245	-50.16	20240118	1100	1.73	20241101	2245	-50.16	20240118	1100	1.73	20241101	0.21	N	332290	100	33 억	59109	N	N	N	N
144	20241106	101048	57	100.00	KOSDAQ		화학	N	N	N	N	N	1116	-5	5	-0.45	3459228	3097	10.16	1121	1122	1110	1457	785	1121	1116.96	0.18	-1	1128	1124	1117	1113	1106	1126	1115	33	336	100	710	1	1	33384803	373	-6.20	1.54	12	0.01	-180.00	727.00	2245	20240118	-50.29	1100	20241101	1.45	2245	-50.29	20240118	1100	1.45	20241101	2245	-50.29	20240118	1100	1.45	20241101	0.21	N	332290	100	33 억	59109	N	N	N	N
145	20241106	091041	57	100.00	KOSDAQ		화학	N	N	N	N	N	1121	0	3	0.00	1285814	1147	3.76	1121	1122	1121	1457	785	1121	1121.02	0.18	25	1128	1124	1117	1113	1106	1126	1115	33	336	100	710	1	1	33384803	374	-6.23	1.54	12	0.00	-180.00	727.00	2245	20240118	-50.07	1100	20241101	1.91	2245	-50.07	20240118	1100	1.91	20241101	2245	-50.07	20240118	1100	1.91	20241101	0.21	N	332290	100	33 억	59109	N	N	N	N
146	20241105	161010	57	100.00	KOSDAQ		화학	N	N	N	N	N	1121	5	2	0.45	33935864	30468	83.22	1116	1121	1110	1450	782	1116	1113.82	0.18	-1791	1132	1123	1114	1105	1096	1128	1110	33	334	100	710	1	1	33384803	374	-6.23	1.54	12	0.09	-180.00	727.00	2245	20240118	-50.07	1100	20241101	1.91	2245	-50.07	20240118	1100	1.91	20241101	2245	-50.07	20240118	1100	1.91	20241101	0.22	N	332290	100	33 억	60900	N	N	N	N
147	20241105	151033	57	100.00	KOSDAQ		화학	N	N	N	N	N	1121	5	2	0.45	33226271	29835	81.49	1116	1121	1110	1450	782	1116	1113.67	0.18	-1791	1132	1123	1114	1105	1096	1128	1110	33	334	100	710	1	1	33384803	374	-6.23	1.54	12	0.09	-180.00	727.00	2245	20240118	-50.07	1100	20241101	1.91	2245	-50.07	20240118	1100	1.91	20241101	2245	-50.07	20240118	1100	1.91	20241101	0.22	N	332290	100	33 억	60900	N	N	N	N
148	20241105	141026	57	100.00	KOSDAQ		화학	N	N	N	N	N	1119	3	2	0.27	25663850	23076	63.03	1116	1121	1110	1450	782	1116	1112.14	0.18	-1784	1132	1123	1114	1105	1096	1128	1110	33	334	100	710	1	1	33384803	374	-6.22	1.54	12	0.07	-180.00	727.00	2245	20240118	-50.16	1100	20241101	1.73	2245	-50.16	20240118	1100	1.73	20241101	2245	-50.16	20240118	1100	1.73	20241101	0.22	N	332290	100	33 억	60900	N	N	N	N
149	20241105	131035	57	100.00	KOSDAQ		화학	N	N	N	N	N	1119	3	2	0.27	25538623	22964	62.72	1116	1121	1110	1450	782	1116	1112.12	0.18	-1783	1132	1123	1114	1105	1096	1128	1110	33	334	100	710	1	1	33384803	374	-6.22	1.54	12	0.07	-180.00	727.00	2245	20240118	-50.16	1100	20241101	1.73	2245	-50.16	20240118	1100	1.73	20241101	2245	-50.16	20240118	1100	1.73	20241101	0.22	N	332290	100	33 억	60900	N	N	N	N
150	20241105	121024	57	100.00	KOSDAQ		화학	N	N	N	N	N	1117	1	2	0.09	23941860	21534	58.82	1116	1121	1110	1450	782	1116	1111.82	0.18	-1712	1132	1123	1114	1105	1096	1128	1110	33	334	100	710	1	1	33384803	373	-6.21	1.54	12	0.06	-180.00	727.00	2245	20240118	-50.24	1100	20241101	1.55	2245	-50.24	20240118	1100	1.55	20241101	2245	-50.24	20240118	1100	1.55	20241101	0.22	N	332290	100	33 억	60900	N	N	N	N
151	20241105	111010	57	100.00	KOSDAQ		화학	N	N	N	N	N	1116	0	3	0.00	23293541	20953	57.23	1116	1121	1110	1450	782	1116	1111.70	0.18	-1660	1132	1123	1114	1105	1096	1128	1110	33	334	100	710	1	1	33384803	373	-6.20	1.54	12	0.06	-180.00	727.00	2245	20240118	-50.29	1100	20241101	1.45	2245	-50.29	20240118	1100	1.45	20241101	2245	-50.29	20240118	1100	1.45	20241101	0.22	N	332290	100	33 억	60900	N	N	N	N
152	20241105	101021	57	100.00	KOSDAQ		화학	N	N	N	N	N	1111	-5	5	-0.45	9693702	8711	23.79	1116	1121	1110	1450	782	1116	1112.81	0.18	-1171	1132	1123	1114	1105	1096	1128	1110	33	334	100	710	1	1	33384803	371	-6.17	1.53	12	0.03	-180.00	727.00	2245	20240118	-50.51	1100	20241101	1.00	2245	-50.51	20240118	1100	1.00	20241101	2245	-50.51	20240118	1100	1.00	20241101	0.22	N	332290	100	33 억	60900	N	N	N	N
153	20241105	091015	57	100.00	KOSDAQ		화학	N	N	N	N	N	1120	4	2	0.36	3184740	2853	7.79	1116	1120	1113	1450	782	1116	1116.28	0.18	-942	1132	1123	1114	1105	1096	1128	1110	33	334	100	710	1	1	33384803	374	-6.22	1.54	12	0.01	-180.00	727.00	2245	20240118	-50.11	1100	20241101	1.82	2245	-50.11	20240118	1100	1.82	20241101	2245	-50.11	20240118	1100	1.82	20241101	0.22	N	332290	100	33 억	60900	N	N	N	N
154	20241104	161010	57	100.00	KOSDAQ		화학	N	N	N	N	N	1116	-5	5	-0.45	39939708	35830	78.76	1112	1123	1105	1457	785	1121	1114.70	0.17	2504	1187	1154	1127	1094	1067	1140	1080	33	336	100	710	1	1	33384803	373	-6.20	1.54	12	0.11	-180.00	727.00	2245	20240118	-50.29	1100	20241101	1.45	2245	-50.29	20240118	1100	1.45	20241101	2245	-50.29	20240118	1100	1.45	20241101	0.22	N	332290	100	33 억	58396	N	N	N	N
155	20241104	151028	57	100.00	KOSDAQ		화학	N	N	N	N	N	1114	-7	5	-0.62	39716485	35630	78.32	1112	1123	1105	1457	785	1121	1114.69	0.17	2693	1187	1154	1127	1094	1067	1140	1080	33	336	100	710	1	1	33384803	372	-6.19	1.53	12	0.11	-180.00	727.00	2245	20240118	-50.38	1100	20241101	1.27	2245	-50.38	20240118	1100	1.27	20241101	2245	-50.38	20240118	1100	1.27	20241101	0.22	N	332290	100	33 억	58396	N	N	N	N
156	20241104	141011	57	100.00	KOSDAQ		화학	N	N	N	N	N	1117	-4	5	-0.36	36427013	32676	71.83	1112	1123	1105	1457	785	1121	1114.79	0.17	2643	1187	1154	1127	1094	1067	1140	1080	33	336	100	710	1	1	33384803	373	-6.21	1.54	12	0.10	-180.00	727.00	2245	20240118	-50.24	1100	20241101	1.55	2245	-50.24	20240118	1100	1.55	20241101	2245	-50.24	20240118	1100	1.55	20241101	0.22	N	332290	100	33 억	58396	N	N	N	N
157	20241104	130938	57	100.00	KOSDAQ		화학	N	N	N	N	N	1122	1	2	0.09	34123148	30614	67.30	1112	1123	1105	1457	785	1121	1114.63	0.17	2643	1187	1154	1127	1094	1067	1140	1080	33	336	100	710	1	1	33384803	375	-6.23	1.54	12	0.09	-180.00	727.00	2245	20240118	-50.02	1100	20241101	2.00	2245	-50.02	20240118	1100	2.00	20241101	2245	-50.02	20240118	1100	2.00	20241101	0.22	N	332290	100	33 억	58396	N	N	N	N
158	20241104	120955	57	100.00	KOSDAQ		화학	N	N	N	N	N	1118	-3	5	-0.27	28837798	25898	56.93	1112	1121	1105	1457	785	1121	1113.51	0.17	2155	1187	1154	1127	1094	1067	1140	1080	33	336	100	710	1	1	33384803	373	-6.21	1.54	12	0.08	-180.00	727.00	2245	20240118	-50.20	1100	20241101	1.64	2245	-50.20	20240118	1100	1.64	20241101	2245	-50.20	20240118	1100	1.64	20241101	0.22	N	332290	100	33 억	58396	N	N	N	N
159	20241104	110949	57	100.00	KOSDAQ		화학	N	N	N	N	N	1115	-6	5	-0.54	25902047	23272	51.16	1112	1121	1105	1457	785	1121	1113.01	0.17	2239	1187	1154	1127	1094	1067	1140	1080	33	336	100	710	1	1	33384803	372	-6.19	1.53	12	0.07	-180.00	727.00	2245	20240118	-50.33	1100	20241101	1.36	2245	-50.33	20240118	1100	1.36	20241101	2245	-50.33	20240118	1100	1.36	20241101	0.22	N	332290	100	33 억	58396	N	N	N	N
160	20241104	100938	57	100.00	KOSDAQ		화학	N	N	N	N	N	1113	-8	5	-0.71	11132305	10023	22.03	1112	1115	1105	1457	785	1121	1110.68	0.17	2590	1187	1154	1127	1094	1067	1140	1080	33	336	100	710	1	1	33384803	372	-6.18	1.53	12	0.03	-180.00	727.00	2245	20240118	-50.42	1100	20241101	1.18	2245	-50.42	20240118	1100	1.18	20241101	2245	-50.42	20240118	1100	1.18	20241101	0.22	N	332290	100	33 억	58396	N	N	N	N
161	20241104	090958	57	100.00	KOSDAQ		화학	N	N	N	N	N	1111	-10	5	-0.89	1939641	1744	3.83	1112	1115	1111	1457	785	1121	1112.18	0.17	-62	1187	1154	1127	1094	1067	1140	1080	33	336	100	710	1	1	33384803	371	-6.17	1.53	12	0.01	-180.00	727.00	2245	20240118	-50.51	1100	20241101	1.00	2245	-50.51	20240118	1100	1.00	20241101	2245	-50.51	20240118	1100	1.00	20241101	0.22	N	332290	100	33 억	58396	N	N	N	N
162	20241101	160919	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1121	-4	5	-0.36	51115121	45440	128.10	1125	1160	1100	1462	788	1125	1124.90	0.17	1072	1184	1154	1137	1107	1090	1146	1099	33	337	100	720	1	1	33384803	374	-6.23	1.54	12	0.14	-180.00	727.00	2245	20240118	-50.07	1100	20241101	1.91	2245	-50.07	20240118	1100	1.91	20241101	2245	-50.07	20240118	1100	1.91	20241101	0.22	N	332290	100	33 억	57305	N	N	N	N
163	20241101	150939	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1119	-6	5	-0.53	45892078	40778	114.96	1125	1160	1100	1462	788	1125	1125.41	0.17	14	1184	1154	1137	1107	1090	1146	1099	33	337	100	720	1	1	33384803	374	-6.22	1.54	12	0.12	-180.00	727.00	2245	20240118	-50.16	1100	20241101	1.73	2245	-50.16	20240118	1100	1.73	20241101	2245	-50.16	20240118	1100	1.73	20241101	0.22	N	332290	100	33 억	57305	N	N	N	N
164	20241101	140859	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1134	9	2	0.80	25112581	22246	62.71	1125	1160	1100	1462	788	1125	1128.86	0.17	-727	1184	1154	1137	1107	1090	1146	1099	33	337	100	720	1	1	33384803	379	-6.30	1.56	12	0.07	-180.00	727.00	2245	20240118	-49.49	1100	20241101	3.09	2245	-49.49	20240118	1100	3.09	20241101	2245	-49.49	20240118	1100	3.09	20241101	0.22	N	332290	100	33 억	57305	N	N	N	N
165	20241101	131109	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1149	24	2	2.13	24375617	21598	60.89	1125	1160	1100	1462	788	1125	1128.61	0.17	-891	1184	1154	1137	1107	1090	1146	1099	33	337	100	720	1	1	33384803	384	-6.38	1.58	12	0.06	-180.00	727.00	2245	20240118	-48.82	1100	20241101	4.45	2245	-48.82	20240118	1100	4.45	20241101	2245	-48.82	20240118	1100	4.45	20241101	0.22	N	332290	100	33 억	57305	N	N	N	N
166	20241101	121110	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1150	25	2	2.22	24131795	21386	60.29	1125	1160	1100	1462	788	1125	1128.39	0.17	-895	1184	1154	1137	1107	1090	1146	1099	33	337	100	720	1	1	33384803	384	-6.39	1.58	12	0.06	-180.00	727.00	2245	20240118	-48.78	1100	20241101	4.55	2245	-48.78	20240118	1100	4.55	20241101	2245	-48.78	20240118	1100	4.55	20241101	0.22	N	332290	100	33 억	57305	N	N	N	N
167	20241101	111106	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1125	0	3	0.00	18481630	16449	46.37	1125	1149	1100	1462	788	1125	1123.57	0.17	394	1184	1154	1137	1107	1090	1146	1099	33	337	100	720	1	1	33384803	376	-6.25	1.55	12	0.05	-180.00	727.00	2245	20240118	-49.89	1100	20241101	2.27	2245	-49.89	20240118	1100	2.27	20241101	2245	-49.89	20240118	1100	2.27	20241101	0.22	N	332290	100	33 억	57305	N	N	N	N
168	20241101	101108	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1141	16	2	1.42	10305269	9145	25.78	1125	1149	1100	1462	788	1125	1126.87	0.17	-290	1184	1154	1137	1107	1090	1146	1099	33	337	100	720	1	1	33384803	381	-6.34	1.57	12	0.03	-180.00	727.00	2245	20240118	-49.18	1100	20241101	3.73	2245	-49.18	20240118	1100	3.73	20241101	2245	-49.18	20240118	1100	3.73	20241101	0.22	N	332290	100	33 억	57305	N	N	N	N
169	20241101	091105	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1130	5	2	0.44	3545538	3170	8.94	1125	1136	1100	1462	788	1125	1118.47	0.17	-120	1184	1154	1137	1107	1090	1146	1099	33	337	100	720	1	1	33384803	377	-6.28	1.55	12	0.01	-180.00	727.00	2245	20240118	-49.67	1100	20241101	2.73	2245	-49.67	20240118	1100	2.73	20241101	2245	-49.67	20240118	1100	2.73	20241101	0.22	N	332290	100	33 억	57305	N	N	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History