KissMeData/050760/price/prices-20241101.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

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

68 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	160546	57	100.00	KOSDAQ		화학	N	N	N	N	N	1294	-7	5	-0.54	12686492	9763	101.84	1301	1311	1294	1691	911	1301	1299.45	0.55	-305	1336	1318	1309	1291	1282	1314	1287	82	390	500	910	1	1	16334678	211	-3.86	0.34	12	0.06	-335.00	3846.00	2465	20231123	-47.51	1270	20241119	1.89	2280	-43.25	20240117	1270	1.89	20241119	2295	-43.62	20231219	1270	1.89	20241119	1.05	N	050760	500	81 억	90250	N	N	N	N
3	20241129	150557	57	100.00	KOSDAQ		화학	N	N	N	N	N	1300	-1	5	-0.08	12179236	9371	97.75	1301	1311	1294	1691	911	1301	1299.67	0.55	-230	1336	1318	1309	1291	1282	1314	1287	82	390	500	910	1	1	16334678	212	-3.88	0.34	12	0.06	-335.00	3846.00	2465	20231123	-47.26	1270	20241119	2.36	2280	-42.98	20240117	1270	2.36	20241119	2295	-43.36	20231219	1270	2.36	20241119	1.05	N	050760	500	81 억	90250	N	N	N	N
4	20241129	140557	57	100.00	KOSDAQ		화학	N	N	N	N	N	1300	-1	5	-0.08	11884136	9144	95.38	1301	1311	1294	1691	911	1301	1299.66	0.55	-204	1336	1318	1309	1291	1282	1314	1287	82	390	500	910	1	1	16334678	212	-3.88	0.34	12	0.06	-335.00	3846.00	2465	20231123	-47.26	1270	20241119	2.36	2280	-42.98	20240117	1270	2.36	20241119	2295	-43.36	20231219	1270	2.36	20241119	1.05	N	050760	500	81 억	90250	N	N	N	N
5	20241129	130556	57	100.00	KOSDAQ		화학	N	N	N	N	N	1294	-7	5	-0.54	10642074	8185	85.38	1301	1311	1294	1691	911	1301	1300.19	0.55	-204	1336	1318	1309	1291	1282	1314	1287	82	390	500	910	1	1	16334678	211	-3.86	0.34	12	0.05	-335.00	3846.00	2465	20231123	-47.51	1270	20241119	1.89	2280	-43.25	20240117	1270	1.89	20241119	2295	-43.62	20231219	1270	1.89	20241119	1.05	N	050760	500	81 억	90250	N	N	N	N
6	20241129	120558	57	100.00	KOSDAQ		화학	N	N	N	N	N	1294	-7	5	-0.54	9403345	7228	75.39	1301	1311	1294	1691	911	1301	1300.96	0.55	-191	1336	1318	1309	1291	1282	1314	1287	82	390	500	910	1	1	16334678	211	-3.86	0.34	12	0.04	-335.00	3846.00	2465	20231123	-47.51	1270	20241119	1.89	2280	-43.25	20240117	1270	1.89	20241119	2295	-43.62	20231219	1270	1.89	20241119	1.05	N	050760	500	81 억	90250	N	N	N	N
7	20241129	110558	57	100.00	KOSDAQ		화학	N	N	N	N	N	1295	-6	5	-0.46	7899800	6067	63.28	1301	1311	1294	1691	911	1301	1302.09	0.55	-191	1336	1318	1309	1291	1282	1314	1287	82	390	500	910	1	1	16334678	212	-3.87	0.34	12	0.04	-335.00	3846.00	2465	20231123	-47.46	1270	20241119	1.97	2280	-43.20	20240117	1270	1.97	20241119	2295	-43.57	20231219	1270	1.97	20241119	1.05	N	050760	500	81 억	90250	N	N	N	N
8	20241129	100557	57	100.00	KOSDAQ		화학	N	N	N	N	N	1295	-6	5	-0.46	2641815	2037	21.25	1301	1308	1294	1691	911	1301	1296.91	0.55	-57	1336	1318	1309	1291	1282	1314	1287	82	390	500	910	1	1	16334678	212	-3.87	0.34	12	0.01	-335.00	3846.00	2465	20231123	-47.46	1270	20241119	1.97	2280	-43.20	20240117	1270	1.97	20241119	2295	-43.57	20231219	1270	1.97	20241119	1.05	N	050760	500	81 억	90250	N	N	N	N
9	20241129	090557	57	100.00	KOSDAQ		화학	N	N	N	N	N	1301	0	3	0.00	520400	400	4.17	1301	1301	1301	1691	911	1301	1301.00	0.55	-57	1336	1318	1309	1291	1282	1314	1287	82	390	500	910	1	1	16334678	213	-3.88	0.34	12	0.00	-335.00	3846.00	2465	20231123	-47.22	1270	20241119	2.44	2280	-42.94	20240117	1270	2.44	20241119	2295	-43.31	20231219	1270	2.44	20241119	1.05	N	050760	500	81 억	90250	N	N	N	N
10	20241128	160551	57	100.00	KOSDAQ		화학	N	N	N	N	N	1301	-19	5	-1.44	12541199	9587	66.14	1327	1327	1300	1716	924	1320	1308.28	0.55	-119	1382	1350	1331	1299	1280	1341	1290	82	396	500	920	1	1	16334678	213	-3.88	0.34	12	0.06	-335.00	3846.00	2465	20231123	-47.22	1270	20241119	2.44	2280	-42.94	20240117	1270	2.44	20241119	2295	-43.31	20231219	1270	2.44	20241119	1.05	N	050760	500	81 억	90369	N	N	N	N
11	20241128	150600	57	100.00	KOSDAQ		화학	N	N	N	N	N	1302	-18	5	-1.36	11025448	8422	58.11	1327	1327	1300	1716	924	1320	1309.12	0.55	-10	1382	1350	1331	1299	1280	1341	1290	82	396	500	920	1	1	16334678	213	-3.89	0.34	12	0.05	-335.00	3846.00	2465	20231123	-47.18	1270	20241119	2.52	2280	-42.89	20240117	1270	2.52	20241119	2295	-43.27	20231219	1270	2.52	20241119	1.05	N	050760	500	81 억	90369	N	N	N	N
12	20241128	140600	57	100.00	KOSDAQ		화학	N	N	N	N	N	1310	-10	5	-0.76	10979878	8387	57.87	1327	1327	1300	1716	924	1320	1309.15	0.55	-10	1382	1350	1331	1299	1280	1341	1290	82	396	500	920	1	1	16334678	214	-3.91	0.34	12	0.05	-335.00	3846.00	2465	20231123	-46.86	1270	20241119	3.15	2280	-42.54	20240117	1270	3.15	20241119	2295	-42.92	20231219	1270	3.15	20241119	1.05	N	050760	500	81 억	90369	N	N	N	N
13	20241128	130557	57	100.00	KOSDAQ		화학	N	N	N	N	N	1302	-18	5	-1.36	10843159	8282	57.14	1327	1327	1300	1716	924	1320	1309.24	0.55	-10	1382	1350	1331	1299	1280	1341	1290	82	396	500	920	1	1	16334678	213	-3.89	0.34	12	0.05	-335.00	3846.00	2465	20231123	-47.18	1270	20241119	2.52	2280	-42.89	20240117	1270	2.52	20241119	2295	-43.27	20231219	1270	2.52	20241119	1.05	N	050760	500	81 억	90369	N	N	N	N
14	20241128	120600	57	100.00	KOSDAQ		화학	N	N	N	N	N	1303	-17	5	-1.29	10232005	7813	53.91	1327	1327	1300	1716	924	1320	1309.61	0.55	-141	1382	1350	1331	1299	1280	1341	1290	82	396	500	920	1	1	16334678	213	-3.89	0.34	12	0.05	-335.00	3846.00	2465	20231123	-47.14	1270	20241119	2.60	2280	-42.85	20240117	1270	2.60	20241119	2295	-43.22	20231219	1270	2.60	20241119	1.05	N	050760	500	81 억	90369	N	N	N	N
15	20241128	110602	57	100.00	KOSDAQ		화학	N	N	N	N	N	1301	-19	5	-1.44	10208551	7795	53.78	1327	1327	1300	1716	924	1320	1309.63	0.55	-141	1382	1350	1331	1299	1280	1341	1290	82	396	500	920	1	1	16334678	213	-3.88	0.34	12	0.05	-335.00	3846.00	2465	20231123	-47.22	1270	20241119	2.44	2280	-42.94	20240117	1270	2.44	20241119	2295	-43.31	20231219	1270	2.44	20241119	1.05	N	050760	500	81 억	90369	N	N	N	N
16	20241128	100600	57	100.00	KOSDAQ		화학	N	N	N	N	N	1323	3	2	0.23	10112470	7722	53.28	1327	1327	1300	1716	924	1320	1309.57	0.55	-88	1382	1350	1331	1299	1280	1341	1290	82	396	500	920	1	1	16334678	216	-3.95	0.34	12	0.05	-335.00	3846.00	2465	20231123	-46.33	1270	20241119	4.17	2280	-41.97	20240117	1270	4.17	20241119	2295	-42.35	20231219	1270	4.17	20241119	1.05	N	050760	500	81 억	90369	N	N	N	N
17	20241128	090559	57	100.00	KOSDAQ		화학	N	N	N	N	N	1327	7	2	0.53	851934	642	4.43	1327	1327	1327	1716	924	1320	1327.00	0.55	-88	1382	1350	1331	1299	1280	1341	1290	82	396	500	920	1	1	16334678	217	-3.96	0.35	12	0.00	-335.00	3846.00	2465	20231123	-46.17	1270	20241119	4.49	2280	-41.80	20240117	1270	4.49	20241119	2295	-42.18	20231219	1270	4.49	20241119	1.05	N	050760	500	81 억	90369	N	N	N	N
18	20241127	160545	57	100.00	KOSDAQ		화학	N	N	N	N	N	1320	15	2	1.15	19237781	14491	27.49	1334	1363	1312	1696	914	1305	1327.57	0.55	484	1478	1391	1347	1260	1216	1435	1304	82	391	500	910	1	1	16334678	216	-3.94	0.34	12	0.09	-335.00	3846.00	2465	20231123	-46.45	1270	20241119	3.94	2280	-42.11	20240117	1270	3.94	20241119	2295	-42.48	20231219	1270	3.94	20241119	1.05	N	050760	500	81 억	89885	N	N	N	N
19	20241127	150555	57	100.00	KOSDAQ		화학	N	N	N	N	N	1320	15	2	1.15	16592318	12487	23.69	1334	1363	1312	1696	914	1305	1328.77	0.55	609	1478	1391	1347	1260	1216	1435	1304	82	391	500	910	1	1	16334678	216	-3.94	0.34	12	0.08	-335.00	3846.00	2465	20231123	-46.45	1270	20241119	3.94	2280	-42.11	20240117	1270	3.94	20241119	2295	-42.48	20231219	1270	3.94	20241119	1.05	N	050760	500	81 억	89885	N	N	N	N
20	20241127	140555	57	100.00	KOSDAQ		화학	N	N	N	N	N	1320	15	2	1.15	14323315	10769	20.43	1334	1363	1312	1696	914	1305	1330.05	0.55	524	1478	1391	1347	1260	1216	1435	1304	82	391	500	910	1	1	16334678	216	-3.94	0.34	12	0.07	-335.00	3846.00	2465	20231123	-46.45	1270	20241119	3.94	2280	-42.11	20240117	1270	3.94	20241119	2295	-42.48	20231219	1270	3.94	20241119	1.05	N	050760	500	81 억	89885	N	N	N	N
21	20241127	130551	57	100.00	KOSDAQ		화학	N	N	N	N	N	1330	25	2	1.92	9721076	7286	13.82	1334	1363	1312	1696	914	1305	1334.21	0.55	324	1478	1391	1347	1260	1216	1435	1304	82	391	500	910	1	1	16334678	217	-3.97	0.35	12	0.04	-335.00	3846.00	2465	20231123	-46.04	1270	20241119	4.72	2280	-41.67	20240117	1270	4.72	20241119	2295	-42.05	20231219	1270	4.72	20241119	1.05	N	050760	500	81 억	89885	N	N	N	N
22	20241127	120556	57	100.00	KOSDAQ		화학	N	N	N	N	N	1323	18	2	1.38	9459518	7089	13.45	1334	1363	1312	1696	914	1305	1334.39	0.55	339	1478	1391	1347	1260	1216	1435	1304	82	391	500	910	1	1	16334678	216	-3.95	0.34	12	0.04	-335.00	3846.00	2465	20231123	-46.33	1270	20241119	4.17	2280	-41.97	20240117	1270	4.17	20241119	2295	-42.35	20231219	1270	4.17	20241119	1.05	N	050760	500	81 억	89885	N	N	N	N
23	20241127	110555	57	100.00	KOSDAQ		화학	N	N	N	N	N	1323	18	2	1.38	8037797	6017	11.41	1334	1363	1312	1696	914	1305	1335.85	0.55	252	1478	1391	1347	1260	1216	1435	1304	82	391	500	910	1	1	16334678	216	-3.95	0.34	12	0.04	-335.00	3846.00	2465	20231123	-46.33	1270	20241119	4.17	2280	-41.97	20240117	1270	4.17	20241119	2295	-42.35	20231219	1270	4.17	20241119	1.05	N	050760	500	81 억	89885	N	N	N	N
24	20241127	100555	57	100.00	KOSDAQ		화학	N	N	N	N	N	1320	15	2	1.15	6304437	4715	8.94	1334	1363	1312	1696	914	1305	1337.10	0.55	-115	1478	1391	1347	1260	1216	1435	1304	82	391	500	910	1	1	16334678	216	-3.94	0.34	12	0.03	-335.00	3846.00	2465	20231123	-46.45	1270	20241119	3.94	2280	-42.11	20240117	1270	3.94	20241119	2295	-42.48	20231219	1270	3.94	20241119	1.05	N	050760	500	81 억	89885	N	N	N	N
25	20241127	090551	57	100.00	KOSDAQ		화학	N	N	N	N	N	1334	29	2	2.22	2642741	1981	3.76	1334	1335	1334	1696	914	1305	1334.04	0.55	-91	1478	1391	1347	1260	1216	1435	1304	82	391	500	910	1	1	16334678	218	-3.98	0.35	12	0.01	-335.00	3846.00	2465	20231123	-45.88	1270	20241119	5.04	2280	-41.49	20240117	1270	5.04	20241119	2295	-41.87	20231219	1270	5.04	20241119	1.05	N	050760	500	81 억	89885	N	N	N	N
26	20241126	160548	57	100.00	KOSDAQ		화학	N	N	N	N	N	1305	9	2	0.69	72094971	52721	196.76	1303	1434	1303	1684	908	1296	1367.48	0.53	3006	1318	1306	1293	1281	1268	1300	1275	82	388	500	900	1	1	16334678	213	-3.90	0.34	12	0.32	-335.00	3846.00	2475	20231117	-47.27	1270	20241119	2.76	2280	-42.76	20240117	1270	2.76	20241119	2295	-43.14	20231219	1270	2.76	20241119	1.05	N	050760	500	81 억	86879	N	N	N	N
27	20241126	150551	57	100.00	KOSDAQ		화학	N	N	N	N	N	1329	33	2	2.55	68253297	49783	185.79	1303	1434	1303	1684	908	1296	1371.02	0.53	4375	1318	1306	1293	1281	1268	1300	1275	82	388	500	900	1	1	16334678	217	-3.97	0.35	12	0.30	-335.00	3846.00	2475	20231117	-46.30	1270	20241119	4.65	2280	-41.71	20240117	1270	4.65	20241119	2295	-42.09	20231219	1270	4.65	20241119	1.05	N	050760	500	81 억	86879	N	N	N	N
28	20241126	140549	57	100.00	KOSDAQ		화학	N	N	N	N	N	1329	33	2	2.55	67690389	49357	184.20	1303	1434	1303	1684	908	1296	1371.44	0.53	4375	1318	1306	1293	1281	1268	1300	1275	82	388	500	900	1	1	16334678	217	-3.97	0.35	12	0.30	-335.00	3846.00	2475	20231117	-46.30	1270	20241119	4.65	2280	-41.71	20240117	1270	4.65	20241119	2295	-42.09	20231219	1270	4.65	20241119	1.05	N	050760	500	81 억	86879	N	N	N	N
29	20241126	130549	57	100.00	KOSDAQ		화학	N	N	N	N	N	1312	16	2	1.23	65337064	47574	177.55	1303	1434	1303	1684	908	1296	1373.38	0.53	4376	1318	1306	1293	1281	1268	1300	1275	82	388	500	900	1	1	16334678	214	-3.92	0.34	12	0.29	-335.00	3846.00	2475	20231117	-46.99	1270	20241119	3.31	2280	-42.46	20240117	1270	3.31	20241119	2295	-42.83	20231219	1270	3.31	20241119	1.05	N	050760	500	81 억	86879	N	N	N	N
30	20241126	120554	57	100.00	KOSDAQ		화학	N	N	N	N	N	1316	20	2	1.54	7929427	5966	22.27	1303	1337	1303	1684	908	1296	1329.10	0.53	164	1318	1306	1293	1281	1268	1300	1275	82	388	500	900	1	1	16334678	215	-3.93	0.34	12	0.04	-335.00	3846.00	2475	20231117	-46.83	1270	20241119	3.62	2280	-42.28	20240117	1270	3.62	20241119	2295	-42.66	20231219	1270	3.62	20241119	1.05	N	050760	500	81 억	86879	N	N	N	N
31	20241126	110557	57	100.00	KOSDAQ		화학	N	N	N	N	N	1325	29	2	2.24	798273	606	2.26	1303	1325	1303	1684	908	1296	1317.28	0.53	-67	1318	1306	1293	1281	1268	1300	1275	82	388	500	900	1	1	16334678	216	-3.96	0.34	12	0.00	-335.00	3846.00	2475	20231117	-46.46	1270	20241119	4.33	2280	-41.89	20240117	1270	4.33	20241119	2295	-42.27	20231219	1270	4.33	20241119	1.05	N	050760	500	81 억	86879	N	N	N	N
32	20241126	100558	57	100.00	KOSDAQ		화학	N	N	N	N	N	1324	28	2	2.16	524105	399	1.49	1303	1324	1303	1684	908	1296	1313.55	0.53	-14	1318	1306	1293	1281	1268	1300	1275	82	388	500	900	1	1	16334678	216	-3.95	0.34	12	0.00	-335.00	3846.00	2475	20231117	-46.51	1270	20241119	4.25	2280	-41.93	20240117	1270	4.25	20241119	2295	-42.31	20231219	1270	4.25	20241119	1.05	N	050760	500	81 억	86879	N	N	N	N
33	20241126	090551	57	100.00	KOSDAQ		화학	N	N	N	N	N	1310	14	2	1.08	246822	189	0.71	1303	1310	1303	1684	908	1296	1305.94	0.53	-9	1318	1306	1293	1281	1268	1300	1275	82	388	500	900	1	1	16334678	214	-3.91	0.34	12	0.00	-335.00	3846.00	2475	20231117	-47.07	1270	20241119	3.15	2280	-42.54	20240117	1270	3.15	20241119	2295	-42.92	20231219	1270	3.15	20241119	1.05	N	050760	500	81 억	86879	N	N	N	N
34	20241125	160539	57	100.00	KOSDAQ		화학	N	N	N	N	N	1296	-8	5	-0.61	34741837	26795	887.55	1297	1305	1280	1695	913	1304	1296.58	0.53	-217	1332	1317	1308	1293	1284	1313	1289	82	391	500	910	1	1	16334678	212	-3.87	0.34	12	0.16	-335.00	3846.00	2475	20231117	-47.64	1270	20241119	2.05	2280	-43.16	20240117	1270	2.05	20241119	2295	-43.53	20231219	1270	2.05	20241119	1.05	N	050760	500	81 억	87096	N	N	N	N
35	20241125	150549	57	100.00	KOSDAQ		화학	N	N	N	N	N	1293	-11	5	-0.84	34163787	26349	872.77	1297	1305	1280	1695	913	1304	1296.59	0.53	-200	1332	1317	1308	1293	1284	1313	1289	82	391	500	910	1	1	16334678	211	-3.86	0.34	12	0.16	-335.00	3846.00	2475	20231117	-47.76	1270	20241119	1.81	2280	-43.29	20240117	1270	1.81	20241119	2295	-43.66	20231219	1270	1.81	20241119	1.05	N	050760	500	81 억	87096	N	N	N	N
36	20241125	140549	57	100.00	KOSDAQ		화학	N	N	N	N	N	1296	-8	5	-0.61	24678472	19013	629.78	1297	1305	1280	1695	913	1304	1297.98	0.53	-247	1332	1317	1308	1293	1284	1313	1289	82	391	500	910	1	1	16334678	212	-3.87	0.34	12	0.12	-335.00	3846.00	2475	20231117	-47.64	1270	20241119	2.05	2280	-43.16	20240117	1270	2.05	20241119	2295	-43.53	20231219	1270	2.05	20241119	1.05	N	050760	500	81 억	87096	N	N	N	N
37	20241125	130543	57	100.00	KOSDAQ		화학	N	N	N	N	N	1292	-12	5	-0.92	21476322	16535	547.70	1297	1305	1280	1695	913	1304	1298.84	0.53	-80	1332	1317	1308	1293	1284	1313	1289	82	391	500	910	1	1	16334678	211	-3.86	0.34	12	0.10	-335.00	3846.00	2475	20231117	-47.80	1270	20241119	1.73	2280	-43.33	20240117	1270	1.73	20241119	2295	-43.70	20231219	1270	1.73	20241119	1.05	N	050760	500	81 억	87096	N	N	N	N
38	20241125	120550	57	100.00	KOSDAQ		화학	N	N	N	N	N	1292	-12	5	-0.92	20180121	15532	514.48	1297	1305	1280	1695	913	1304	1299.26	0.53	-107	1332	1317	1308	1293	1284	1313	1289	82	391	500	910	1	1	16334678	211	-3.86	0.34	12	0.10	-335.00	3846.00	2475	20231117	-47.80	1270	20241119	1.73	2280	-43.33	20240117	1270	1.73	20241119	2295	-43.70	20231219	1270	1.73	20241119	1.05	N	050760	500	81 억	87096	N	N	N	N
39	20241125	110546	57	100.00	KOSDAQ		화학	N	N	N	N	N	1292	-12	5	-0.92	6106474	4710	156.01	1297	1305	1280	1695	913	1304	1296.49	0.53	-107	1332	1317	1308	1293	1284	1313	1289	82	391	500	910	1	1	16334678	211	-3.86	0.34	12	0.03	-335.00	3846.00	2475	20231117	-47.80	1270	20241119	1.73	2280	-43.33	20240117	1270	1.73	20241119	2295	-43.70	20231219	1270	1.73	20241119	1.05	N	050760	500	81 억	87096	N	N	N	N
40	20241125	100540	57	100.00	KOSDAQ		화학	N	N	N	N	N	1304	0	3	0.00	3706179	2855	94.57	1297	1305	1280	1695	913	1304	1298.14	0.53	-240	1332	1317	1308	1293	1284	1313	1289	82	391	500	910	1	1	16334678	213	-3.89	0.34	12	0.02	-335.00	3846.00	2475	20231117	-47.31	1270	20241119	2.68	2280	-42.81	20240117	1270	2.68	20241119	2295	-43.18	20231219	1270	2.68	20241119	1.05	N	050760	500	81 억	87096	N	N	N	N
41	20241125	090540	57	100.00	KOSDAQ		화학	N	N	N	N	N	1291	-13	5	-1.00	1622321	1255	41.57	1297	1297	1280	1695	913	1304	1292.69	0.53	-3	1332	1317	1308	1293	1284	1313	1289	82	391	500	910	1	1	16334678	211	-3.85	0.34	12	0.01	-335.00	3846.00	2475	20231117	-47.84	1270	20241119	1.65	2280	-43.38	20240117	1270	1.65	20241119	2295	-43.75	20231219	1270	1.65	20241119	1.05	N	050760	500	81 억	87096	N	N	N	N
42	20241122	160514	57	100.00	KOSDAQ		화학	N	N	N	N	N	1304	-6	5	-0.46	3936809	3019	79.26	1310	1323	1299	1703	917	1310	1304.01	0.53	83	1316	1312	1306	1302	1296	1315	1305	82	393	500	910	1	1	16334678	213	-3.89	0.34	12	0.02	-335.00	3846.00	2475	20231117	-47.31	1270	20241119	2.68	2280	-42.81	20240117	1270	2.68	20241119	2465	-47.10	20231123	1270	2.68	20241119	1.05	N	050760	500	81 억	87013	N	N	N	N
43	20241122	150518	57	100.00	KOSDAQ		화학	N	N	N	N	N	1301	-9	5	-0.69	3379672	2592	68.05	1310	1323	1299	1703	917	1310	1303.89	0.53	254	1316	1312	1306	1302	1296	1315	1305	82	393	500	910	1	1	16334678	213	-3.88	0.34	12	0.02	-335.00	3846.00	2475	20231117	-47.43	1270	20241119	2.44	2280	-42.94	20240117	1270	2.44	20241119	2465	-47.22	20231123	1270	2.44	20241119	1.05	N	050760	500	81 억	87013	N	N	N	N
44	20241122	140519	57	100.00	KOSDAQ		화학	N	N	N	N	N	1301	-9	5	-0.69	3379672	2592	68.05	1310	1323	1299	1703	917	1310	1303.89	0.53	254	1316	1312	1306	1302	1296	1315	1305	82	393	500	910	1	1	16334678	213	-3.88	0.34	12	0.02	-335.00	3846.00	2475	20231117	-47.43	1270	20241119	2.44	2280	-42.94	20240117	1270	2.44	20241119	2465	-47.22	20231123	1270	2.44	20241119	1.05	N	050760	500	81 억	87013	N	N	N	N
45	20241122	130518	57	100.00	KOSDAQ		화학	N	N	N	N	N	1301	-9	5	-0.69	3379672	2592	68.05	1310	1323	1299	1703	917	1310	1303.89	0.53	254	1316	1312	1306	1302	1296	1315	1305	82	393	500	910	1	1	16334678	213	-3.88	0.34	12	0.02	-335.00	3846.00	2475	20231117	-47.43	1270	20241119	2.44	2280	-42.94	20240117	1270	2.44	20241119	2465	-47.22	20231123	1270	2.44	20241119	1.05	N	050760	500	81 억	87013	N	N	N	N
46	20241122	120520	57	100.00	KOSDAQ		화학	N	N	N	N	N	1299	-11	5	-0.84	3261246	2501	65.66	1310	1323	1299	1703	917	1310	1303.98	0.53	254	1316	1312	1306	1302	1296	1315	1305	82	393	500	910	1	1	16334678	212	-3.88	0.34	12	0.02	-335.00	3846.00	2475	20231117	-47.52	1270	20241119	2.28	2280	-43.03	20240117	1270	2.28	20241119	2465	-47.30	20231123	1270	2.28	20241119	1.05	N	050760	500	81 억	87013	N	N	N	N
47	20241122	110517	57	100.00	KOSDAQ		화학	N	N	N	N	N	1322	12	2	0.92	673813	514	13.49	1310	1323	1310	1703	917	1310	1310.92	0.53	-74	1316	1312	1306	1302	1296	1315	1305	82	393	500	910	1	1	16334678	216	-3.95	0.34	12	0.00	-335.00	3846.00	2475	20231117	-46.59	1270	20241119	4.09	2280	-42.02	20240117	1270	4.09	20241119	2465	-46.37	20231123	1270	4.09	20241119	1.05	N	050760	500	81 억	87013	N	N	N	N
48	20241122	100525	57	100.00	KOSDAQ		화학	N	N	N	N	N	1320	10	2	0.76	639490	488	12.81	1310	1320	1310	1703	917	1310	1310.43	0.53	-54	1316	1312	1306	1302	1296	1315	1305	82	393	500	910	1	1	16334678	216	-3.94	0.34	12	0.00	-335.00	3846.00	2475	20231117	-46.67	1270	20241119	3.94	2280	-42.11	20240117	1270	3.94	20241119	2465	-46.45	20231123	1270	3.94	20241119	1.05	N	050760	500	81 억	87013	N	N	N	N
49	20241122	090520	57	100.00	KOSDAQ		화학	N	N	N	N	N	1310	0	3	0.00	425750	325	8.53	1310	1310	1310	1703	917	1310	1310.00	0.53	-47	1316	1312	1306	1302	1296	1315	1305	82	393	500	910	1	1	16334678	214	-3.91	0.34	12	0.00	-335.00	3846.00	2475	20231117	-47.07	1270	20241119	3.15	2280	-42.54	20240117	1270	3.15	20241119	2465	-46.86	20231123	1270	3.15	20241119	1.05	N	050760	500	81 억	87013	N	N	N	N
50	20241121	160516	57	100.00	KOSDAQ		화학	N	N	N	N	N	1310	7	2	0.54	4962862	3807	35.83	1303	1310	1300	1693	913	1303	1303.61	0.53	-92	1314	1308	1299	1293	1284	1311	1296	82	390	500	910	1	1	16334678	214	-3.91	0.34	12	0.02	-335.00	3846.00	2475	20231117	-47.07	1270	20241119	3.15	2280	-42.54	20240117	1270	3.15	20241119	2465	-46.86	20231123	1270	3.15	20241119	1.05	N	050760	500	81 억	87105	N	N	N	N
51	20241121	150526	57	100.00	KOSDAQ		화학	N	N	N	N	N	1302	-1	5	-0.08	3707980	2843	26.76	1303	1310	1302	1693	913	1303	1304.25	0.53	-91	1314	1308	1299	1293	1284	1311	1296	82	390	500	910	1	1	16334678	213	-3.89	0.34	12	0.02	-335.00	3846.00	2475	20231117	-47.39	1270	20241119	2.52	2280	-42.89	20240117	1270	2.52	20241119	2465	-47.18	20231123	1270	2.52	20241119	1.05	N	050760	500	81 억	87105	N	N	N	N
52	20241121	140527	57	100.00	KOSDAQ		화학	N	N	N	N	N	1304	1	2	0.08	2405969	1843	17.35	1303	1310	1303	1693	913	1303	1305.46	0.53	-91	1314	1308	1299	1293	1284	1311	1296	82	390	500	910	1	1	16334678	213	-3.89	0.34	12	0.01	-335.00	3846.00	2475	20231117	-47.31	1270	20241119	2.68	2280	-42.81	20240117	1270	2.68	20241119	2465	-47.10	20231123	1270	2.68	20241119	1.05	N	050760	500	81 억	87105	N	N	N	N
53	20241121	130522	57	100.00	KOSDAQ		화학	N	N	N	N	N	1304	1	2	0.08	2405969	1843	17.35	1303	1310	1303	1693	913	1303	1305.46	0.53	-91	1314	1308	1299	1293	1284	1311	1296	82	390	500	910	1	1	16334678	213	-3.89	0.34	12	0.01	-335.00	3846.00	2475	20231117	-47.31	1270	20241119	2.68	2280	-42.81	20240117	1270	2.68	20241119	2465	-47.10	20231123	1270	2.68	20241119	1.05	N	050760	500	81 억	87105	N	N	N	N
54	20241121	120522	57	100.00	KOSDAQ		화학	N	N	N	N	N	1304	1	2	0.08	1710927	1310	12.33	1303	1310	1303	1693	913	1303	1306.05	0.53	-92	1314	1308	1299	1293	1284	1311	1296	82	390	500	910	1	1	16334678	213	-3.89	0.34	12	0.01	-335.00	3846.00	2475	20231117	-47.31	1270	20241119	2.68	2280	-42.81	20240117	1270	2.68	20241119	2465	-47.10	20231123	1270	2.68	20241119	1.05	N	050760	500	81 억	87105	N	N	N	N
55	20241121	110521	57	100.00	KOSDAQ		화학	N	N	N	N	N	1303	0	3	0.00	806718	619	5.83	1303	1310	1303	1693	913	1303	1303.26	0.53	-30	1314	1308	1299	1293	1284	1311	1296	82	390	500	910	1	1	16334678	213	-3.89	0.34	12	0.00	-335.00	3846.00	2475	20231117	-47.35	1270	20241119	2.60	2280	-42.85	20240117	1270	2.60	20241119	2465	-47.14	20231123	1270	2.60	20241119	1.05	N	050760	500	81 억	87105	N	N	N	N
56	20241121	100525	57	100.00	KOSDAQ		화학	N	N	N	N	N	1310	7	2	0.54	366227	281	2.64	1303	1310	1303	1693	913	1303	1303.30	0.53	0	1314	1308	1299	1293	1284	1311	1296	82	390	500	910	1	1	16334678	214	-3.91	0.34	12	0.00	-335.00	3846.00	2475	20231117	-47.07	1270	20241119	3.15	2280	-42.54	20240117	1270	3.15	20241119	2465	-46.86	20231123	1270	3.15	20241119	1.05	N	050760	500	81 억	87105	N	N	N	N
57	20241121	090524	57	100.00	KOSDAQ		화학	N	N	N	N	N	1303	0	3	0.00	324447	249	2.34	1303	1303	1303	1693	913	1303	1303.00	0.53	0	1314	1308	1299	1293	1284	1311	1296	82	390	500	910	1	1	16334678	213	-3.89	0.34	12	0.00	-335.00	3846.00	2475	20231117	-47.35	1270	20241119	2.60	2280	-42.85	20240117	1270	2.60	20241119	2465	-47.14	20231123	1270	2.60	20241119	1.05	N	050760	500	81 억	87105	N	N	N	N
58	20241120	160519	57	100.00	KOSDAQ		화학	N	N	N	N	N	1303	13	2	1.01	13757841	10625	36.01	1290	1305	1290	1677	903	1290	1294.86	0.54	-711	1340	1314	1292	1266	1244	1328	1280	82	387	500	900	1	1	16334678	213	-3.89	0.34	12	0.07	-335.00	3846.00	2475	20231117	-47.35	1270	20241119	2.60	2280	-42.85	20240117	1270	2.60	20241119	2465	-47.14	20231123	1270	2.60	20241119	1.05	N	050760	500	81 억	87816	N	N	N	N
59	20241120	150528	57	100.00	KOSDAQ		화학	N	N	N	N	N	1302	12	2	0.93	13327854	10295	34.89	1290	1305	1290	1677	903	1290	1294.59	0.54	-708	1340	1314	1292	1266	1244	1328	1280	82	387	500	900	1	1	16334678	213	-3.89	0.34	12	0.06	-335.00	3846.00	2475	20231117	-47.39	1270	20241119	2.52	2280	-42.89	20240117	1270	2.52	20241119	2465	-47.18	20231123	1270	2.52	20241119	1.05	N	050760	500	81 억	87816	N	N	N	N
60	20241120	140527	57	100.00	KOSDAQ		화학	N	N	N	N	N	1304	14	2	1.09	13196386	10194	34.55	1290	1305	1290	1677	903	1290	1294.52	0.54	-699	1340	1314	1292	1266	1244	1328	1280	82	387	500	900	1	1	16334678	213	-3.89	0.34	12	0.06	-335.00	3846.00	2475	20231117	-47.31	1270	20241119	2.68	2280	-42.81	20240117	1270	2.68	20241119	2465	-47.10	20231123	1270	2.68	20241119	1.05	N	050760	500	81 억	87816	N	N	N	N
61	20241120	130528	57	100.00	KOSDAQ		화학	N	N	N	N	N	1300	10	2	0.78	13109061	10127	34.32	1290	1300	1290	1677	903	1290	1294.47	0.54	-694	1340	1314	1292	1266	1244	1328	1280	82	387	500	900	1	1	16334678	212	-3.88	0.34	12	0.06	-335.00	3846.00	2475	20231117	-47.47	1270	20241119	2.36	2280	-42.98	20240117	1270	2.36	20241119	2465	-47.26	20231123	1270	2.36	20241119	1.05	N	050760	500	81 억	87816	N	N	N	N
62	20241120	120528	57	100.00	KOSDAQ		화학	N	N	N	N	N	1294	4	2	0.31	13053161	10084	34.17	1290	1299	1290	1677	903	1290	1294.44	0.54	-694	1340	1314	1292	1266	1244	1328	1280	82	387	500	900	1	1	16334678	211	-3.86	0.34	12	0.06	-335.00	3846.00	2475	20231117	-47.72	1270	20241119	1.89	2280	-43.25	20240117	1270	1.89	20241119	2465	-47.51	20231123	1270	1.89	20241119	1.05	N	050760	500	81 억	87816	N	N	N	N
63	20241120	110528	57	100.00	KOSDAQ		화학	N	N	N	N	N	1294	4	2	0.31	12630023	9757	33.07	1290	1299	1290	1677	903	1290	1294.46	0.54	-694	1340	1314	1292	1266	1244	1328	1280	82	387	500	900	1	1	16334678	211	-3.86	0.34	12	0.06	-335.00	3846.00	2475	20231117	-47.72	1270	20241119	1.89	2280	-43.25	20240117	1270	1.89	20241119	2465	-47.51	20231123	1270	1.89	20241119	1.05	N	050760	500	81 억	87816	N	N	N	N
64	20241120	100527	57	100.00	KOSDAQ		화학	N	N	N	N	N	1294	4	2	0.31	5115767	3950	13.39	1290	1299	1290	1677	903	1290	1295.13	0.54	-694	1340	1314	1292	1266	1244	1328	1280	82	387	500	900	1	1	16334678	211	-3.86	0.34	12	0.02	-335.00	3846.00	2475	20231117	-47.72	1270	20241119	1.89	2280	-43.25	20240117	1270	1.89	20241119	2465	-47.51	20231123	1270	1.89	20241119	1.05	N	050760	500	81 억	87816	N	N	N	N
65	20241120	090527	57	100.00	KOSDAQ		화학	N	N	N	N	N	1292	2	2	0.16	153554	119	0.40	1290	1292	1290	1677	903	1290	1290.37	0.54	-14	1340	1314	1292	1266	1244	1328	1280	82	387	500	900	1	1	16334678	211	-3.86	0.34	12	0.00	-335.00	3846.00	2475	20231117	-47.80	1270	20241119	1.73	2280	-43.33	20240117	1270	1.73	20241119	2465	-47.59	20231123	1270	1.73	20241119	1.05	N	050760	500	81 억	87816	N	N	N	N
66	20241119	160501	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1290	10	2	0.78	38175130	29508	78.55	1280	1318	1270	1664	896	1280	1293.72	0.55	-2007	1376	1328	1304	1256	1232	1316	1244	82	384	500	890	1	1	16334678	211	-3.85	0.34	12	0.18	-335.00	3846.00	2475	20231117	-47.88	1270	20241119	1.57	2280	-43.42	20240117	1270	1.57	20241119	2465	-47.67	20231123	1270	1.57	20241119	1.05	N	050760	500	81 억	89823	N	N	N	N
67	20241119	150507	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1317	37	2	2.89	35353408	27334	72.76	1280	1317	1270	1664	896	1280	1293.39	0.55	-1710	1376	1328	1304	1256	1232	1316	1244	82	384	500	890	1	1	16334678	215	-3.93	0.34	12	0.17	-335.00	3846.00	2475	20231117	-46.79	1270	20241119	3.70	2280	-42.24	20240117	1270	3.70	20241119	2465	-46.57	20231123	1270	3.70	20241119	1.05	N	050760	500	81 억	89823	N	N	N	N
68	20241119	140505	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1289	9	2	0.70	32899780	25456	67.76	1280	1299	1270	1664	896	1280	1292.42	0.55	-1710	1376	1328	1304	1256	1232	1316	1244	82	384	500	890	1	1	16334678	211	-3.85	0.34	12	0.16	-335.00	3846.00	2475	20231117	-47.92	1270	20241119	1.50	2280	-43.46	20240117	1270	1.50	20241119	2465	-47.71	20231123	1270	1.50	20241119	1.05	N	050760	500	81 억	89823	N	N	N	N
69	20241119	130507	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1298	18	2	1.41	31618412	24464	65.12	1280	1298	1270	1664	896	1280	1292.45	0.55	-1741	1376	1328	1304	1256	1232	1316	1244	82	384	500	890	1	1	16334678	212	-3.87	0.34	12	0.15	-335.00	3846.00	2475	20231117	-47.56	1270	20241119	2.20	2280	-43.07	20240117	1270	2.20	20241119	2465	-47.34	20231123	1270	2.20	20241119	1.05	N	050760	500	81 억	89823	N	N	N	N
70	20241119	120503	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1284	4	2	0.31	9594410	7486	19.93	1280	1296	1270	1664	896	1280	1281.65	0.55	-2076	1376	1328	1304	1256	1232	1316	1244	82	384	500	890	1	1	16334678	210	-3.83	0.33	12	0.05	-335.00	3846.00	2475	20231117	-48.12	1270	20241119	1.10	2280	-43.68	20240117	1270	1.10	20241119	2465	-47.91	20231123	1270	1.10	20241119	1.05	N	050760	500	81 억	89823	N	N	N	N
71	20241119	110508	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1283	3	2	0.23	9165872	7154	19.04	1280	1296	1270	1664	896	1280	1281.22	0.55	-2076	1376	1328	1304	1256	1232	1316	1244	82	384	500	890	1	1	16334678	210	-3.83	0.33	12	0.04	-335.00	3846.00	2475	20231117	-48.16	1270	20241119	1.02	2280	-43.73	20240117	1270	1.02	20241119	2465	-47.95	20231123	1270	1.02	20241119	1.05	N	050760	500	81 억	89823	N	N	N	N
72	20241119	100521	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1283	3	2	0.23	9165872	7154	19.04	1280	1296	1270	1664	896	1280	1281.22	0.55	-2076	1376	1328	1304	1256	1232	1316	1244	82	384	500	890	1	1	16334678	210	-3.83	0.33	12	0.04	-335.00	3846.00	2475	20231117	-48.16	1270	20241119	1.02	2280	-43.73	20240117	1270	1.02	20241119	2465	-47.95	20231123	1270	1.02	20241119	1.05	N	050760	500	81 억	89823	N	N	N	N
73	20241119	090517	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1270	-10	5	-0.78	5241785	4102	10.92	1280	1280	1270	1664	896	1280	1277.86	0.55	-450	1376	1328	1304	1256	1232	1316	1244	82	384	500	890	1	1	16334678	207	-3.79	0.33	12	0.03	-335.00	3846.00	2475	20231117	-48.69	1270	20241119	0.00	2280	-44.30	20240117	1270	0.00	20241119	2465	-48.48	20231123	1270	0.00	20241119	1.05	N	050760	500	81 억	89823	N	N	N	N
74	20241118	160504	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1280	-49	5	-3.69	49476581	37567	59.00	1340	1352	1280	1727	931	1329	1317.02	0.56	-859	1398	1363	1345	1310	1292	1354	1301	82	398	500	930	1	1	16334678	209	-3.82	0.33	12	0.23	-335.00	3846.00	2475	20231117	-48.28	1280	20241118	0.00	2280	-43.86	20240117	1280	0.00	20241118	2465	-48.07	20231123	1280	0.00	20241118	1.05	N	050760	500	81 억	90682	N	N	N	N
75	20241118	150507	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1307	-22	5	-1.66	45057886	34115	53.58	1340	1352	1305	1727	931	1329	1320.76	0.56	-859	1398	1363	1345	1310	1292	1354	1301	82	398	500	930	1	1	16334678	213	-3.90	0.34	12	0.21	-335.00	3846.00	2475	20231117	-47.19	1305	20241118	0.15	2280	-42.68	20240117	1305	0.15	20241118	2465	-46.98	20231123	1305	0.15	20241118	1.05	N	050760	500	81 억	90682	N	N	N	N
76	20241118	140509	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1317	-12	5	-0.90	33284237	25123	39.46	1340	1352	1305	1727	931	1329	1324.85	0.56	-1769	1398	1363	1345	1310	1292	1354	1301	82	398	500	930	1	1	16334678	215	-3.93	0.34	12	0.15	-335.00	3846.00	2475	20231117	-46.79	1305	20241118	0.92	2280	-42.24	20240117	1305	0.92	20241118	2465	-46.57	20231123	1305	0.92	20241118	1.05	N	050760	500	81 억	90682	N	N	N	N
77	20241118	130506	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1316	-13	5	-0.98	26041839	19624	30.82	1340	1352	1305	1727	931	1329	1327.04	0.56	-1769	1398	1363	1345	1310	1292	1354	1301	82	398	500	930	1	1	16334678	215	-3.93	0.34	12	0.12	-335.00	3846.00	2475	20231117	-46.83	1305	20241118	0.84	2280	-42.28	20240117	1305	0.84	20241118	2465	-46.61	20231123	1305	0.84	20241118	1.05	N	050760	500	81 억	90682	N	N	N	N
78	20241118	120509	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1327	-2	5	-0.15	20375355	15341	24.09	1340	1352	1305	1727	931	1329	1328.16	0.56	-575	1398	1363	1345	1310	1292	1354	1301	82	398	500	930	1	1	16334678	217	-3.96	0.35	12	0.09	-335.00	3846.00	2475	20231117	-46.38	1305	20241118	1.69	2280	-41.80	20240117	1305	1.69	20241118	2465	-46.17	20231123	1305	1.69	20241118	1.05	N	050760	500	81 억	90682	N	N	N	N
79	20241118	110507	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1325	-4	5	-0.30	6920779	5193	8.16	1340	1352	1305	1727	931	1329	1332.71	0.56	-575	1398	1363	1345	1310	1292	1354	1301	82	398	500	930	1	1	16334678	216	-3.96	0.34	12	0.03	-335.00	3846.00	2475	20231117	-46.46	1305	20241118	1.53	2280	-41.89	20240117	1305	1.53	20241118	2465	-46.25	20231123	1305	1.53	20241118	1.05	N	050760	500	81 억	90682	N	N	N	N
80	20241118	100505	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1327	-2	5	-0.15	5200208	3896	6.12	1340	1352	1305	1727	931	1329	1334.76	0.56	-524	1398	1363	1345	1310	1292	1354	1301	82	398	500	930	1	1	16334678	217	-3.96	0.35	12	0.02	-335.00	3846.00	2475	20231117	-46.38	1305	20241118	1.69	2280	-41.80	20240117	1305	1.69	20241118	2465	-46.17	20231123	1305	1.69	20241118	1.05	N	050760	500	81 억	90682	N	N	N	N
81	20241118	090502	57	100.00	KOSDAQ		화학	N	N	N	N	N	1352	23	2	1.73	2422496	1801	2.83	1340	1352	1340	1727	931	1329	1345.08	0.56	-365	1398	1363	1345	1310	1292	1354	1301	82	398	500	930	1	1	16334678	221	-4.04	0.35	12	0.01	-335.00	3846.00	2475	20231117	-45.37	1315	20240805	2.81	2280	-40.70	20240117	1315	2.81	20240805	2465	-45.15	20231123	1315	2.81	20240805	1.05	N	050760	500	81 억	90682	N	N	N	N
82	20241115	160518	57	100.00	KOSDAQ		화학	N	N	N	N	N	1329	-37	5	-2.71	85630440	63671	486.82	1366	1380	1327	1775	957	1366	1344.89	0.56	-826	1438	1401	1381	1344	1324	1392	1335	82	409	500	950	1	1	16334678	217	-3.97	0.35	12	0.39	-335.00	3846.00	2475	20231117	-46.30	1315	20240805	1.06	2280	-41.71	20240117	1315	1.06	20240805	2475	-46.30	20231117	1315	1.06	20240805	1.05	N	050760	500	81 억	91456	N	N	N	N
83	20241115	150529	57	100.00	KOSDAQ		화학	N	N	N	N	N	1345	-21	5	-1.54	64508741	47900	366.24	1366	1380	1342	1775	957	1366	1346.74	0.56	-850	1438	1401	1381	1344	1324	1392	1335	82	409	500	950	1	1	16334678	220	-4.01	0.35	12	0.29	-335.00	3846.00	2475	20231117	-45.66	1315	20240805	2.28	2280	-41.01	20240117	1315	2.28	20240805	2475	-45.66	20231117	1315	2.28	20240805	1.05	N	050760	500	81 억	91456	N	N	N	N
84	20241115	140526	57	100.00	KOSDAQ		화학	N	N	N	N	N	1360	-6	5	-0.44	48587929	36083	275.89	1366	1380	1342	1775	957	1366	1346.56	0.56	-1087	1438	1401	1381	1344	1324	1392	1335	82	409	500	950	1	1	16334678	222	-4.06	0.35	12	0.22	-335.00	3846.00	2475	20231117	-45.05	1315	20240805	3.42	2280	-40.35	20240117	1315	3.42	20240805	2475	-45.05	20231117	1315	3.42	20240805	1.05	N	050760	500	81 억	91456	N	N	N	N
85	20241115	130526	57	100.00	KOSDAQ		화학	N	N	N	N	N	1380	14	2	1.02	48185722	35789	273.64	1366	1380	1342	1775	957	1366	1346.38	0.56	-1053	1438	1401	1381	1344	1324	1392	1335	82	409	500	950	1	1	16334678	225	-4.12	0.36	12	0.22	-335.00	3846.00	2475	20231117	-44.24	1315	20240805	4.94	2280	-39.47	20240117	1315	4.94	20240805	2475	-44.24	20231117	1315	4.94	20240805	1.05	N	050760	500	81 억	91456	N	N	N	N
86	20241115	120529	57	100.00	KOSDAQ		화학	N	N	N	N	N	1345	-21	5	-1.54	21698373	16115	123.21	1366	1366	1342	1775	957	1366	1346.47	0.56	-1135	1438	1401	1381	1344	1324	1392	1335	82	409	500	950	1	1	16334678	220	-4.01	0.35	12	0.10	-335.00	3846.00	2475	20231117	-45.66	1315	20240805	2.28	2280	-41.01	20240117	1315	2.28	20240805	2475	-45.66	20231117	1315	2.28	20240805	1.05	N	050760	500	81 억	91456	N	N	N	N
87	20241115	110516	57	100.00	KOSDAQ		화학	N	N	N	N	N	1350	-16	5	-1.17	16097940	11959	91.44	1366	1366	1342	1775	957	1366	1346.09	0.56	-287	1438	1401	1381	1344	1324	1392	1335	82	409	500	950	1	1	16334678	221	-4.03	0.35	12	0.07	-335.00	3846.00	2475	20231117	-45.45	1315	20240805	2.66	2280	-40.79	20240117	1315	2.66	20240805	2475	-45.45	20231117	1315	2.66	20240805	1.05	N	050760	500	81 억	91456	N	N	N	N
88	20241115	100517	57	100.00	KOSDAQ		화학	N	N	N	N	N	1342	-24	5	-1.76	12015232	8925	68.24	1366	1366	1342	1775	957	1366	1346.24	0.56	72	1438	1401	1381	1344	1324	1392	1335	82	409	500	950	1	1	16334678	219	-4.01	0.35	12	0.05	-335.00	3846.00	2475	20231117	-45.78	1315	20240805	2.05	2280	-41.14	20240117	1315	2.05	20240805	2475	-45.78	20231117	1315	2.05	20240805	1.05	N	050760	500	81 억	91456	N	N	N	N
89	20241115	090527	57	100.00	KOSDAQ		화학	N	N	N	N	N	1366	0	3	0.00	143430	105	0.80	1366	1366	1366	1775	957	1366	1366.00	0.56	-52	1438	1401	1381	1344	1324	1392	1335	82	409	500	950	1	1	16334678	223	-4.08	0.36	12	0.00	-335.00	3846.00	2475	20231117	-44.81	1315	20240805	3.88	2280	-40.09	20240117	1315	3.88	20240805	2475	-44.81	20231117	1315	3.88	20240805	1.05	N	050760	500	81 억	91456	N	N	N	N
90	20241114	160512	57	100.00	KOSDAQ		화학	N	N	N	N	N	1393	-25	5	-1.76	17734214	12732	139.90	1418	1418	1361	1843	993	1418	1392.89	0.55	550	1456	1436	1421	1401	1386	1447	1412	82	425	500	990	1	1	16334678	228	-4.16	0.36	12	0.08	-335.00	3846.00	2475	20231117	-43.72	1315	20240805	5.93	2280	-38.90	20240117	1315	5.93	20240805	2475	-43.72	20231117	1315	5.93	20240805	1.05	N	050760	500	81 억	90127	N	N	N	N
91	20241114	150514	57	100.00	KOSDAQ		화학	N	N	N	N	N	1380	-38	5	-2.68	15360746	11008	120.95	1418	1418	1361	1843	993	1418	1395.42	0.55	1329	1456	1436	1421	1401	1386	1447	1412	82	425	500	990	1	1	16334678	225	-4.12	0.36	12	0.07	-335.00	3846.00	2475	20231117	-44.24	1315	20240805	4.94	2280	-39.47	20240117	1315	4.94	20240805	2475	-44.24	20231117	1315	4.94	20240805	1.05	N	050760	500	81 억	90127	N	N	N	N
92	20241114	140511	57	100.00	KOSDAQ		화학	N	N	N	N	N	1399	-19	5	-1.34	15257275	10934	120.14	1418	1418	1361	1843	993	1418	1395.40	0.55	1329	1456	1436	1421	1401	1386	1447	1412	82	425	500	990	1	1	16334678	229	-4.18	0.36	12	0.07	-335.00	3846.00	2475	20231117	-43.47	1315	20240805	6.39	2280	-38.64	20240117	1315	6.39	20240805	2475	-43.47	20231117	1315	6.39	20240805	1.05	N	050760	500	81 억	90127	N	N	N	N
93	20241114	130511	57	100.00	KOSDAQ		화학	N	N	N	N	N	1377	-41	5	-2.89	14454944	10355	113.78	1418	1418	1361	1843	993	1418	1395.94	0.55	1373	1456	1436	1421	1401	1386	1447	1412	82	425	500	990	1	1	16334678	225	-4.11	0.36	12	0.06	-335.00	3846.00	2475	20231117	-44.36	1315	20240805	4.71	2280	-39.61	20240117	1315	4.71	20240805	2475	-44.36	20231117	1315	4.71	20240805	1.05	N	050760	500	81 억	90127	N	N	N	N
94	20241114	120511	57	100.00	KOSDAQ		화학	N	N	N	N	N	1362	-56	5	-3.95	12734879	9095	99.93	1418	1418	1362	1843	993	1418	1400.21	0.55	1117	1456	1436	1421	1401	1386	1447	1412	82	425	500	990	1	1	16334678	222	-4.07	0.35	12	0.06	-335.00	3846.00	2475	20231117	-44.97	1315	20240805	3.57	2280	-40.26	20240117	1315	3.57	20240805	2475	-44.97	20231117	1315	3.57	20240805	1.05	N	050760	500	81 억	90127	N	N	N	N
95	20241114	110512	57	100.00	KOSDAQ		화학	N	N	N	N	N	1407	-11	5	-0.78	6505807	4617	50.73	1418	1418	1400	1843	993	1418	1409.10	0.55	30	1456	1436	1421	1401	1386	1447	1412	82	425	500	990	1	1	16334678	230	-4.20	0.37	12	0.03	-335.00	3846.00	2475	20231117	-43.15	1315	20240805	7.00	2280	-38.29	20240117	1315	7.00	20240805	2475	-43.15	20231117	1315	7.00	20240805	1.05	N	050760	500	81 억	90127	N	N	N	N
96	20241114	100532	57	100.00	KOSDAQ		화학	N	N	N	N	N	1400	-18	5	-1.27	686002	485	5.33	1418	1418	1400	1843	993	1418	1414.44	0.55	0	1456	1436	1421	1401	1386	1447	1412	82	425	500	990	1	1	16334678	229	-4.18	0.36	12	0.00	-335.00	3846.00	2475	20231117	-43.43	1315	20240805	6.46	2280	-38.60	20240117	1315	6.46	20240805	2475	-43.43	20231117	1315	6.46	20240805	1.05	N	050760	500	81 억	90127	N	N	N	N
97	20241114	090507	57	100.00	KOSDAQ		화학	N	N	N	N	N	1418	0	3	0.00	0	0	0.00	0	0	0	1843	993	1418	0.00	0.55	0	1456	1436	1421	1401	1386	1447	1412	82	425	500	990	1	1	16334678	232	-4.23	0.37	12	0.00	-335.00	3846.00	2475	20231117	-42.71	1315	20240805	7.83	2280	-37.81	20240117	1315	7.83	20240805	2475	-42.71	20231117	1315	7.83	20240805	1.05	N	050760	500	81 억	90127	N	N	N	N
98	20241113	160249	57	100.00	KOSDAQ		화학	N	N	N	N	N	1418	-42	5	-2.88	12955813	9101	121.17	1406	1441	1406	1898	1022	1460	1423.56	0.56	-649	1561	1510	1485	1434	1409	1498	1422	82	438	500	1020	1	1	16334678	232	-4.23	0.37	12	0.06	-335.00	3846.00	2475	20231117	-42.71	1315	20240805	7.83	2280	-37.81	20240117	1315	7.83	20240805	2475	-42.71	20231117	1315	7.83	20240805	1.05	N	050760	500	81 억	90776	N	N	N	N
99	20241113	150308	57	100.00	KOSDAQ		화학	N	N	N	N	N	1433	-27	5	-1.85	10546675	7404	98.58	1406	1441	1406	1898	1022	1460	1424.46	0.56	74	1561	1510	1485	1434	1409	1498	1422	82	438	500	1020	1	1	16334678	234	-4.28	0.37	12	0.05	-335.00	3846.00	2475	20231117	-42.10	1315	20240805	8.97	2280	-37.15	20240117	1315	8.97	20240805	2475	-42.10	20231117	1315	8.97	20240805	1.05	N	050760	500	81 억	90776	N	N	N	N
100	20241113	140303	57	100.00	KOSDAQ		화학	N	N	N	N	N	1425	-35	5	-2.40	8479493	5961	79.36	1406	1441	1406	1898	1022	1460	1422.50	0.56	889	1561	1510	1485	1434	1409	1498	1422	82	438	500	1020	1	1	16334678	233	-4.25	0.37	12	0.04	-335.00	3846.00	2475	20231117	-42.42	1315	20240805	8.37	2280	-37.50	20240117	1315	8.37	20240805	2475	-42.42	20231117	1315	8.37	20240805	1.05	N	050760	500	81 억	90776	N	N	N	N
101	20241113	130302	57	100.00	KOSDAQ		화학	N	N	N	N	N	1425	-35	5	-2.40	8419643	5919	78.80	1406	1441	1406	1898	1022	1460	1422.48	0.56	889	1561	1510	1485	1434	1409	1498	1422	82	438	500	1020	1	1	16334678	233	-4.25	0.37	12	0.04	-335.00	3846.00	2475	20231117	-42.42	1315	20240805	8.37	2280	-37.50	20240117	1315	8.37	20240805	2475	-42.42	20231117	1315	8.37	20240805	1.05	N	050760	500	81 억	90776	N	N	N	N
102	20241113	120301	57	100.00	KOSDAQ		화학	N	N	N	N	N	1425	-35	5	-2.40	4655900	3287	43.76	1406	1441	1406	1898	1022	1460	1416.46	0.56	889	1561	1510	1485	1434	1409	1498	1422	82	438	500	1020	1	1	16334678	233	-4.25	0.37	12	0.02	-335.00	3846.00	2475	20231117	-42.42	1315	20240805	8.37	2280	-37.50	20240117	1315	8.37	20240805	2475	-42.42	20231117	1315	8.37	20240805	1.05	N	050760	500	81 억	90776	N	N	N	N
103	20241113	110259	57	100.00	KOSDAQ		화학	N	N	N	N	N	1423	-37	5	-2.53	3887746	2748	36.59	1406	1441	1406	1898	1022	1460	1414.75	0.56	836	1561	1510	1485	1434	1409	1498	1422	82	438	500	1020	1	1	16334678	232	-4.25	0.37	12	0.02	-335.00	3846.00	2475	20231117	-42.51	1315	20240805	8.21	2280	-37.59	20240117	1315	8.21	20240805	2475	-42.51	20231117	1315	8.21	20240805	1.05	N	050760	500	81 억	90776	N	N	N	N
104	20241113	100300	57	100.00	KOSDAQ		화학	N	N	N	N	N	1419	-41	5	-2.81	3779051	2672	35.57	1406	1441	1406	1898	1022	1460	1414.32	0.56	820	1561	1510	1485	1434	1409	1498	1422	82	438	500	1020	1	1	16334678	232	-4.24	0.37	12	0.02	-335.00	3846.00	2475	20231117	-42.67	1315	20240805	7.91	2280	-37.76	20240117	1315	7.91	20240805	2475	-42.67	20231117	1315	7.91	20240805	1.05	N	050760	500	81 억	90776	N	N	N	N
105	20241113	090254	57	100.00	KOSDAQ		화학	N	N	N	N	N	1407	-53	5	-3.63	2017640	1435	19.11	1406	1407	1406	1898	1022	1460	1406.02	0.56	758	1561	1510	1485	1434	1409	1498	1422	82	438	500	1020	1	1	16334678	230	-4.20	0.37	12	0.01	-335.00	3846.00	2475	20231117	-43.15	1315	20240805	7.00	2280	-38.29	20240117	1315	7.00	20240805	2475	-43.15	20231117	1315	7.00	20240805	1.05	N	050760	500	81 억	90776	N	N	N	N
106	20241112	160455	57	100.00	KOSDAQ		화학	N	N	N	N	N	1460	-76	5	-4.95	11278607	7500	97.96	1536	1536	1460	1996	1076	1536	1503.81	0.56	-458	1590	1562	1549	1521	1508	1556	1515	82	460	500	1070	1	1	16334678	238	-4.36	0.38	12	0.05	-335.00	3846.00	2475	20231117	-41.01	1315	20240805	11.03	2280	-35.96	20240117	1315	11.03	20240805	2475	-41.01	20231117	1315	11.03	20240805	1.05	N	050760	500	81 억	91234	N	N	N	N
107	20241112	150458	57	100.00	KOSDAQ		화학	N	N	N	N	N	1515	-21	5	-1.37	8596170	5695	74.39	1536	1536	1460	1996	1076	1536	1509.42	0.56	-490	1590	1562	1549	1521	1508	1556	1515	82	460	500	1070	1	1	16334678	247	-4.52	0.39	12	0.03	-335.00	3846.00	2475	20231117	-38.79	1315	20240805	15.21	2280	-33.55	20240117	1315	15.21	20240805	2475	-38.79	20231117	1315	15.21	20240805	1.05	N	050760	500	81 억	91234	N	N	N	N
108	20241112	140506	57	100.00	KOSDAQ		화학	N	N	N	N	N	1518	-18	5	-1.17	8284370	5487	71.67	1536	1536	1460	1996	1076	1536	1509.82	0.56	-490	1590	1562	1549	1521	1508	1556	1515	82	460	500	1070	1	1	16334678	248	-4.53	0.39	12	0.03	-335.00	3846.00	2475	20231117	-38.67	1315	20240805	15.44	2280	-33.42	20240117	1315	15.44	20240805	2475	-38.67	20231117	1315	15.44	20240805	1.05	N	050760	500	81 억	91234	N	N	N	N
109	20241112	130501	57	100.00	KOSDAQ		화학	N	N	N	N	N	1500	-36	5	-2.34	5807827	3826	49.97	1536	1536	1500	1996	1076	1536	1517.99	0.56	14	1590	1562	1549	1521	1508	1556	1515	82	460	500	1070	1	1	16334678	245	-4.48	0.39	12	0.02	-335.00	3846.00	2475	20231117	-39.39	1315	20240805	14.07	2280	-34.21	20240117	1315	14.07	20240805	2475	-39.39	20231117	1315	14.07	20240805	1.05	N	050760	500	81 억	91234	N	N	N	N
110	20241112	120500	57	100.00	KOSDAQ		화학	N	N	N	N	N	1511	-25	5	-1.63	5418327	3567	46.59	1536	1536	1511	1996	1076	1536	1519.02	0.56	7	1590	1562	1549	1521	1508	1556	1515	82	460	500	1070	1	1	16334678	247	-4.51	0.39	12	0.02	-335.00	3846.00	2475	20231117	-38.95	1315	20240805	14.90	2280	-33.73	20240117	1315	14.90	20240805	2475	-38.95	20231117	1315	14.90	20240805	1.05	N	050760	500	81 억	91234	N	N	N	N
111	20241112	110459	57	100.00	KOSDAQ		화학	N	N	N	N	N	1513	-23	5	-1.50	3867257	2541	33.19	1536	1536	1511	1996	1076	1536	1521.94	0.56	7	1590	1562	1549	1521	1508	1556	1515	82	460	500	1070	1	1	16334678	247	-4.52	0.39	12	0.02	-335.00	3846.00	2475	20231117	-38.87	1315	20240805	15.06	2280	-33.64	20240117	1315	15.06	20240805	2475	-38.87	20231117	1315	15.06	20240805	1.05	N	050760	500	81 억	91234	N	N	N	N
112	20241112	100459	57	100.00	KOSDAQ		화학	N	N	N	N	N	1512	-24	5	-1.56	3006745	1972	25.76	1536	1536	1511	1996	1076	1536	1524.72	0.56	-94	1590	1562	1549	1521	1508	1556	1515	82	460	500	1070	1	1	16334678	247	-4.51	0.39	12	0.01	-335.00	3846.00	2475	20231117	-38.91	1315	20240805	14.98	2280	-33.68	20240117	1315	14.98	20240805	2475	-38.91	20231117	1315	14.98	20240805	1.05	N	050760	500	81 억	91234	N	N	N	N
113	20241112	090458	57	100.00	KOSDAQ		화학	N	N	N	N	N	1536	0	3	0.00	976896	636	8.31	1536	1536	1536	1996	1076	1536	1536.00	0.56	-94	1590	1562	1549	1521	1508	1556	1515	82	460	500	1070	1	1	16334678	251	-4.59	0.40	12	0.00	-335.00	3846.00	2475	20231117	-37.94	1315	20240805	16.81	2280	-32.63	20240117	1315	16.81	20240805	2475	-37.94	20231117	1315	16.81	20240805	1.05	N	050760	500	81 억	91234	N	N	N	N
114	20241111	160455	57	100.00	KOSDAQ		화학	N	N	N	N	N	1536	-41	5	-2.60	11837925	7656	126.29	1562	1577	1536	2050	1104	1577	1546.23	0.56	420	1611	1593	1584	1566	1557	1589	1562	82	473	500	1100	1	1	16334678	251	-4.59	0.40	12	0.05	-335.00	3846.00	2475	20231117	-37.94	1315	20240805	16.81	2280	-32.63	20240117	1315	16.81	20240805	2475	-37.94	20231117	1315	16.81	20240805	1.05	N	050760	500	81 억	90814	N	N	N	N
115	20241111	150511	57	100.00	KOSDAQ		화학	N	N	N	N	N	1563	-14	5	-0.89	9897583	6393	105.46	1562	1577	1536	2050	1104	1577	1548.19	0.56	689	1611	1593	1584	1566	1557	1589	1562	82	473	500	1100	1	1	16334678	255	-4.67	0.41	12	0.04	-335.00	3846.00	2475	20231117	-36.85	1315	20240805	18.86	2280	-31.45	20240117	1315	18.86	20240805	2475	-36.85	20231117	1315	18.86	20240805	1.05	N	050760	500	81 억	90814	N	N	N	N
116	20241111	140502	57	100.00	KOSDAQ		화학	N	N	N	N	N	1563	-14	5	-0.89	9860071	6369	105.06	1562	1577	1536	2050	1104	1577	1548.13	0.56	689	1611	1593	1584	1566	1557	1589	1562	82	473	500	1100	1	1	16334678	255	-4.67	0.41	12	0.04	-335.00	3846.00	2475	20231117	-36.85	1315	20240805	18.86	2280	-31.45	20240117	1315	18.86	20240805	2475	-36.85	20231117	1315	18.86	20240805	1.05	N	050760	500	81 억	90814	N	N	N	N
117	20241111	130459	57	100.00	KOSDAQ		화학	N	N	N	N	N	1563	-14	5	-0.89	9860071	6369	105.06	1562	1577	1536	2050	1104	1577	1548.13	0.56	689	1611	1593	1584	1566	1557	1589	1562	82	473	500	1100	1	1	16334678	255	-4.67	0.41	12	0.04	-335.00	3846.00	2475	20231117	-36.85	1315	20240805	18.86	2280	-31.45	20240117	1315	18.86	20240805	2475	-36.85	20231117	1315	18.86	20240805	1.05	N	050760	500	81 억	90814	N	N	N	N
118	20241111	120457	57	100.00	KOSDAQ		화학	N	N	N	N	N	1543	-34	5	-2.16	9474841	6119	100.94	1562	1577	1536	2050	1104	1577	1548.43	0.56	686	1611	1593	1584	1566	1557	1589	1562	82	473	500	1100	1	1	16334678	252	-4.61	0.40	12	0.04	-335.00	3846.00	2475	20231117	-37.66	1315	20240805	17.34	2280	-32.32	20240117	1315	17.34	20240805	2475	-37.66	20231117	1315	17.34	20240805	1.05	N	050760	500	81 억	90814	N	N	N	N
119	20241111	110457	57	100.00	KOSDAQ		화학	N	N	N	N	N	1536	-41	5	-2.60	9400792	6071	100.15	1562	1577	1536	2050	1104	1577	1548.48	0.56	685	1611	1593	1584	1566	1557	1589	1562	82	473	500	1100	1	1	16334678	251	-4.59	0.40	12	0.04	-335.00	3846.00	2475	20231117	-37.94	1315	20240805	16.81	2280	-32.63	20240117	1315	16.81	20240805	2475	-37.94	20231117	1315	16.81	20240805	1.05	N	050760	500	81 억	90814	N	N	N	N
120	20241111	100456	57	100.00	KOSDAQ		화학	N	N	N	N	N	1574	-3	5	-0.19	7374473	4756	78.46	1562	1577	1536	2050	1104	1577	1550.56	0.56	640	1611	1593	1584	1566	1557	1589	1562	82	473	500	1100	1	1	16334678	257	-4.70	0.41	12	0.03	-335.00	3846.00	2475	20231117	-36.40	1315	20240805	19.70	2280	-30.96	20240117	1315	19.70	20240805	2475	-36.40	20231117	1315	19.70	20240805	1.05	N	050760	500	81 억	90814	N	N	N	N
121	20241111	090454	57	100.00	KOSDAQ		화학	N	N	N	N	N	1562	-15	5	-0.95	552948	354	5.84	1562	1562	1562	2050	1104	1577	1562.00	0.56	-52	1611	1593	1584	1566	1557	1589	1562	82	473	500	1100	1	1	16334678	255	-4.66	0.41	12	0.00	-335.00	3846.00	2475	20231117	-36.89	1315	20240805	18.78	2280	-31.49	20240117	1315	18.78	20240805	2475	-36.89	20231117	1315	18.78	20240805	1.05	N	050760	500	81 억	90814	N	N	N	N
122	20241108	160452	57	100.00	KOSDAQ		화학	N	N	N	N	N	1577	-31	5	-1.93	9581443	6062	222.30	1602	1602	1575	2090	1126	1608	1580.57	0.56	54	1622	1615	1602	1595	1582	1618	1598	82	482	500	1120	1	1	16334678	258	-4.71	0.41	12	0.04	-335.00	3846.00	2475	20231117	-36.28	1315	20240805	19.92	2280	-30.83	20240117	1315	19.92	20240805	2475	-36.28	20231117	1315	19.92	20240805	1.05	N	050760	500	81 억	90760	N	N	N	N
123	20241108	150458	57	100.00	KOSDAQ		화학	N	N	N	N	N	1576	-32	5	-1.99	8659168	5479	200.92	1602	1602	1575	2090	1126	1608	1580.43	0.56	176	1622	1615	1602	1595	1582	1618	1598	82	482	500	1120	1	1	16334678	257	-4.70	0.41	12	0.03	-335.00	3846.00	2475	20231117	-36.32	1315	20240805	19.85	2280	-30.88	20240117	1315	19.85	20240805	2475	-36.32	20231117	1315	19.85	20240805	1.05	N	050760	500	81 억	90760	N	N	N	N
124	20241108	140456	57	100.00	KOSDAQ		화학	N	N	N	N	N	1576	-32	5	-1.99	8343967	5279	193.58	1602	1602	1575	2090	1126	1608	1580.60	0.56	176	1622	1615	1602	1595	1582	1618	1598	82	482	500	1120	1	1	16334678	257	-4.70	0.41	12	0.03	-335.00	3846.00	2475	20231117	-36.32	1315	20240805	19.85	2280	-30.88	20240117	1315	19.85	20240805	2475	-36.32	20231117	1315	19.85	20240805	1.05	N	050760	500	81 억	90760	N	N	N	N
125	20241108	130456	57	100.00	KOSDAQ		화학	N	N	N	N	N	1587	-21	5	-1.31	3455678	2182	80.01	1602	1602	1575	2090	1126	1608	1583.72	0.56	100	1622	1615	1602	1595	1582	1618	1598	82	482	500	1120	1	1	16334678	259	-4.74	0.41	12	0.01	-335.00	3846.00	2475	20231117	-35.88	1315	20240805	20.68	2280	-30.39	20240117	1315	20.68	20240805	2475	-35.88	20231117	1315	20.68	20240805	1.05	N	050760	500	81 억	90760	N	N	N	N
126	20241108	120456	57	100.00	KOSDAQ		화학	N	N	N	N	N	1587	-21	5	-1.31	3403307	2149	78.80	1602	1602	1575	2090	1126	1608	1583.67	0.56	133	1622	1615	1602	1595	1582	1618	1598	82	482	500	1120	1	1	16334678	259	-4.74	0.41	12	0.01	-335.00	3846.00	2475	20231117	-35.88	1315	20240805	20.68	2280	-30.39	20240117	1315	20.68	20240805	2475	-35.88	20231117	1315	20.68	20240805	1.05	N	050760	500	81 억	90760	N	N	N	N
127	20241108	110457	57	100.00	KOSDAQ		화학	N	N	N	N	N	1575	-33	5	-2.05	2382387	1502	55.08	1602	1602	1575	2090	1126	1608	1586.14	0.56	291	1622	1615	1602	1595	1582	1618	1598	82	482	500	1120	1	1	16334678	257	-4.70	0.41	12	0.01	-335.00	3846.00	2475	20231117	-36.36	1315	20240805	19.77	2280	-30.92	20240117	1315	19.77	20240805	2475	-36.36	20231117	1315	19.77	20240805	1.05	N	050760	500	81 억	90760	N	N	N	N
128	20241108	100501	57	100.00	KOSDAQ		화학	N	N	N	N	N	1588	-20	5	-1.24	1643201	1033	37.88	1602	1602	1588	2090	1126	1608	1590.71	0.56	-11	1622	1615	1602	1595	1582	1618	1598	82	482	500	1120	1	1	16334678	259	-4.74	0.41	12	0.01	-335.00	3846.00	2475	20231117	-35.84	1315	20240805	20.76	2280	-30.35	20240117	1315	20.76	20240805	2475	-35.84	20231117	1315	20.76	20240805	1.05	N	050760	500	81 억	90760	N	N	N	N
129	20241108	090451	57	100.00	KOSDAQ		화학	N	N	N	N	N	1602	-6	5	-0.37	120150	75	2.75	1602	1602	1602	2090	1126	1608	1602.00	0.56	-11	1622	1615	1602	1595	1582	1618	1598	82	482	500	1120	1	1	16334678	262	-4.78	0.42	12	0.00	-335.00	3846.00	2475	20231117	-35.27	1315	20240805	21.83	2280	-29.74	20240117	1315	21.83	20240805	2475	-35.27	20231117	1315	21.83	20240805	1.05	N	050760	500	81 억	90760	N	N	N	N
130	20241107	160452	57	100.00	KOSDAQ		화학	N	N	N	N	N	1608	5	2	0.31	4364981	2727	21.66	1608	1609	1589	2080	1123	1603	1600.65	0.56	-44	1629	1616	1609	1596	1589	1612	1592	82	477	500	1120	1	1	16334678	263	-4.80	0.42	12	0.02	-335.00	3846.00	2475	20231117	-35.03	1315	20240805	22.28	2280	-29.47	20240117	1315	22.28	20240805	2475	-35.03	20231117	1315	22.28	20240805	1.05	N	050760	500	81 억	90804	N	N	N	N
131	20241107	150453	57	100.00	KOSDAQ		화학	N	N	N	N	N	1608	5	2	0.31	4262069	2663	21.15	1608	1609	1589	2080	1123	1603	1600.48	0.56	-43	1629	1616	1609	1596	1589	1612	1592	82	477	500	1120	1	1	16334678	263	-4.80	0.42	12	0.02	-335.00	3846.00	2475	20231117	-35.03	1315	20240805	22.28	2280	-29.47	20240117	1315	22.28	20240805	2475	-35.03	20231117	1315	22.28	20240805	1.05	N	050760	500	81 억	90804	N	N	N	N
132	20241107	140456	57	100.00	KOSDAQ		화학	N	N	N	N	N	1608	5	2	0.31	4157549	2598	20.64	1608	1609	1589	2080	1123	1603	1600.29	0.56	-43	1629	1616	1609	1596	1589	1612	1592	82	477	500	1120	1	1	16334678	263	-4.80	0.42	12	0.02	-335.00	3846.00	2475	20231117	-35.03	1315	20240805	22.28	2280	-29.47	20240117	1315	22.28	20240805	2475	-35.03	20231117	1315	22.28	20240805	1.05	N	050760	500	81 억	90804	N	N	N	N
133	20241107	130457	57	100.00	KOSDAQ		화학	N	N	N	N	N	1603	0	3	0.00	2959158	1851	14.70	1608	1609	1589	2080	1123	1603	1598.68	0.56	33	1629	1616	1609	1596	1589	1612	1592	82	477	500	1120	1	1	16334678	262	-4.79	0.42	12	0.01	-335.00	3846.00	2475	20231117	-35.23	1315	20240805	21.90	2280	-29.69	20240117	1315	21.90	20240805	2475	-35.23	20231117	1315	21.90	20240805	1.05	N	050760	500	81 억	90804	N	N	N	N
134	20241107	120454	57	100.00	KOSDAQ		화학	N	N	N	N	N	1594	-9	5	-0.56	2766798	1731	13.75	1608	1609	1589	2080	1123	1603	1598.38	0.56	130	1629	1616	1609	1596	1589	1612	1592	82	477	500	1120	1	1	16334678	260	-4.76	0.41	12	0.01	-335.00	3846.00	2475	20231117	-35.60	1315	20240805	21.22	2280	-30.09	20240117	1315	21.22	20240805	2475	-35.60	20231117	1315	21.22	20240805	1.05	N	050760	500	81 억	90804	N	N	N	N
135	20241107	110454	57	100.00	KOSDAQ		화학	N	N	N	N	N	1603	0	3	0.00	762832	475	3.77	1608	1609	1603	2080	1123	1603	1605.96	0.56	-4	1629	1616	1609	1596	1589	1612	1592	82	477	500	1120	1	1	16334678	262	-4.79	0.42	12	0.00	-335.00	3846.00	2475	20231117	-35.23	1315	20240805	21.90	2280	-29.69	20240117	1315	21.90	20240805	2475	-35.23	20231117	1315	21.90	20240805	1.05	N	050760	500	81 억	90804	N	N	N	N
136	20241107	100453	57	100.00	KOSDAQ		화학	N	N	N	N	N	1603	0	3	0.00	403644	251	1.99	1608	1609	1603	2080	1123	1603	1608.14	0.56	0	1629	1616	1609	1596	1589	1612	1592	82	477	500	1120	1	1	16334678	262	-4.79	0.42	12	0.00	-335.00	3846.00	2475	20231117	-35.23	1315	20240805	21.90	2280	-29.69	20240117	1315	21.90	20240805	2475	-35.23	20231117	1315	21.90	20240805	1.05	N	050760	500	81 억	90804	N	N	N	N
137	20241107	090454	57	100.00	KOSDAQ		화학	N	N	N	N	N	1608	5	2	0.31	133464	83	0.66	1608	1608	1608	2080	1123	1603	1608.00	0.56	0	1629	1616	1609	1596	1589	1612	1592	82	477	500	1120	1	1	16334678	263	-4.80	0.42	12	0.00	-335.00	3846.00	2475	20231117	-35.03	1315	20240805	22.28	2280	-29.47	20240117	1315	22.28	20240805	2475	-35.03	20231117	1315	22.28	20240805	1.05	N	050760	500	81 억	90804	N	N	N	N
138	20241106	160456	57	100.00	KOSDAQ		화학	N	N	N	N	N	1603	1	2	0.06	20257100	12589	35.17	1604	1622	1602	2080	1122	1602	1609.11	0.55	1499	1620	1610	1603	1593	1586	1607	1590	82	478	500	1120	1	1	16334678	262	-4.79	0.42	12	0.08	-335.00	3846.00	2475	20231117	-35.23	1315	20240805	21.90	2280	-29.69	20240117	1315	21.90	20240805	2475	-35.23	20231117	1315	21.90	20240805	1.05	N	050760	500	81 억	89305	N	N	N	N
139	20241106	150509	57	100.00	KOSDAQ		화학	N	N	N	N	N	1603	1	2	0.06	20144895	12519	34.97	1604	1622	1602	2080	1122	1602	1609.15	0.55	1511	1620	1610	1603	1593	1586	1607	1590	82	478	500	1120	1	1	16334678	262	-4.79	0.42	12	0.08	-335.00	3846.00	2475	20231117	-35.23	1315	20240805	21.90	2280	-29.69	20240117	1315	21.90	20240805	2475	-35.23	20231117	1315	21.90	20240805	1.05	N	050760	500	81 억	89305	N	N	N	N
140	20241106	140506	57	100.00	KOSDAQ		화학	N	N	N	N	N	1606	4	2	0.25	19324605	12008	33.55	1604	1622	1603	2080	1122	1602	1609.31	0.55	1521	1620	1610	1603	1593	1586	1607	1590	82	478	500	1120	1	1	16334678	262	-4.79	0.42	12	0.07	-335.00	3846.00	2475	20231117	-35.11	1315	20240805	22.13	2280	-29.56	20240117	1315	22.13	20240805	2475	-35.11	20231117	1315	22.13	20240805	1.05	N	050760	500	81 억	89305	N	N	N	N
141	20241106	130510	57	100.00	KOSDAQ		화학	N	N	N	N	N	1608	6	2	0.37	16690949	10370	28.97	1604	1622	1603	2080	1122	1602	1609.54	0.55	1635	1620	1610	1603	1593	1586	1607	1590	82	478	500	1120	1	1	16334678	263	-4.80	0.42	12	0.06	-335.00	3846.00	2475	20231117	-35.03	1315	20240805	22.28	2280	-29.47	20240117	1315	22.28	20240805	2475	-35.03	20231117	1315	22.28	20240805	1.05	N	050760	500	81 억	89305	N	N	N	N
142	20241106	120454	57	100.00	KOSDAQ		화학	N	N	N	N	N	1609	7	2	0.44	15589464	9685	27.06	1604	1622	1603	2080	1122	1602	1609.65	0.55	1635	1620	1610	1603	1593	1586	1607	1590	82	478	500	1120	1	1	16334678	263	-4.80	0.42	12	0.06	-335.00	3846.00	2475	20231117	-34.99	1315	20240805	22.36	2280	-29.43	20240117	1315	22.36	20240805	2475	-34.99	20231117	1315	22.36	20240805	1.05	N	050760	500	81 억	89305	N	N	N	N
143	20241106	110459	57	100.00	KOSDAQ		화학	N	N	N	N	N	1610	8	2	0.50	12449494	7733	21.60	1604	1622	1603	2080	1122	1602	1609.92	0.55	1783	1620	1610	1603	1593	1586	1607	1590	82	478	500	1120	1	1	16334678	263	-4.81	0.42	12	0.05	-335.00	3846.00	2475	20231117	-34.95	1315	20240805	22.43	2280	-29.39	20240117	1315	22.43	20240805	2475	-34.95	20231117	1315	22.43	20240805	1.05	N	050760	500	81 억	89305	N	N	N	N
144	20241106	100459	57	100.00	KOSDAQ		화학	N	N	N	N	N	1610	8	2	0.50	11720164	7280	20.34	1604	1622	1603	2080	1122	1602	1609.91	0.55	1783	1620	1610	1603	1593	1586	1607	1590	82	478	500	1120	1	1	16334678	263	-4.81	0.42	12	0.04	-335.00	3846.00	2475	20231117	-34.95	1315	20240805	22.43	2280	-29.39	20240117	1315	22.43	20240805	2475	-34.95	20231117	1315	22.43	20240805	1.05	N	050760	500	81 억	89305	N	N	N	N
145	20241106	090457	57	100.00	KOSDAQ		화학	N	N	N	N	N	1603	1	2	0.06	1100267	686	1.92	1604	1604	1603	2080	1122	1602	1603.89	0.55	0	1620	1610	1603	1593	1586	1607	1590	82	478	500	1120	1	1	16334678	262	-4.79	0.42	12	0.00	-335.00	3846.00	2475	20231117	-35.23	1315	20240805	21.90	2280	-29.69	20240117	1315	21.90	20240805	2475	-35.23	20231117	1315	21.90	20240805	1.05	N	050760	500	81 억	89305	N	N	N	N
146	20241105	160444	57	100.00	KOSDAQ		화학	N	N	N	N	N	1602	7	2	0.44	57379341	35795	32.29	1611	1613	1596	2070	1117	1595	1603.00	0.56	-2502	1631	1612	1600	1581	1569	1622	1591	82	475	500	1110	1	1	16334678	262	-4.78	0.42	12	0.22	-335.00	3846.00	2475	20231117	-35.27	1315	20240805	21.83	2280	-29.74	20240117	1315	21.83	20240805	2475	-35.27	20231117	1315	21.83	20240805	1.06	N	050760	500	81 억	91807	N	N	N	N
147	20241105	150454	57	100.00	KOSDAQ		화학	N	N	N	N	N	1602	7	2	0.44	57225549	35699	32.20	1611	1613	1596	2070	1117	1595	1603.00	0.56	-2475	1631	1612	1600	1581	1569	1622	1591	82	475	500	1110	1	1	16334678	262	-4.78	0.42	12	0.22	-335.00	3846.00	2475	20231117	-35.27	1315	20240805	21.83	2280	-29.74	20240117	1315	21.83	20240805	2475	-35.27	20231117	1315	21.83	20240805	1.06	N	050760	500	81 억	91807	N	N	N	N
148	20241105	140450	57	100.00	KOSDAQ		화학	N	N	N	N	N	1603	8	2	0.50	52932452	33019	29.78	1611	1613	1596	2070	1117	1595	1603.09	0.56	-2211	1631	1612	1600	1581	1569	1622	1591	82	475	500	1110	1	1	16334678	262	-4.79	0.42	12	0.20	-335.00	3846.00	2475	20231117	-35.23	1315	20240805	21.90	2280	-29.69	20240117	1315	21.90	20240805	2475	-35.23	20231117	1315	21.90	20240805	1.06	N	050760	500	81 억	91807	N	N	N	N
149	20241105	130452	57	100.00	KOSDAQ		화학	N	N	N	N	N	1603	8	2	0.50	52932452	33019	29.78	1611	1613	1596	2070	1117	1595	1603.09	0.56	-2211	1631	1612	1600	1581	1569	1622	1591	82	475	500	1110	1	1	16334678	262	-4.79	0.42	12	0.20	-335.00	3846.00	2475	20231117	-35.23	1315	20240805	21.90	2280	-29.69	20240117	1315	21.90	20240805	2475	-35.23	20231117	1315	21.90	20240805	1.06	N	050760	500	81 억	91807	N	N	N	N
150	20241105	120449	57	100.00	KOSDAQ		화학	N	N	N	N	N	1599	4	2	0.25	51652224	32219	29.06	1611	1613	1596	2070	1117	1595	1603.16	0.56	-2211	1631	1612	1600	1581	1569	1622	1591	82	475	500	1110	1	1	16334678	261	-4.77	0.42	12	0.20	-335.00	3846.00	2475	20231117	-35.39	1315	20240805	21.60	2280	-29.87	20240117	1315	21.60	20240805	2475	-35.39	20231117	1315	21.60	20240805	1.06	N	050760	500	81 억	91807	N	N	N	N
151	20241105	110441	57	100.00	KOSDAQ		화학	N	N	N	N	N	1598	3	2	0.19	24828515	15494	13.98	1611	1613	1596	2070	1117	1595	1602.46	0.56	-321	1631	1612	1600	1581	1569	1622	1591	82	475	500	1110	1	1	16334678	261	-4.77	0.42	12	0.09	-335.00	3846.00	2475	20231117	-35.43	1315	20240805	21.52	2280	-29.91	20240117	1315	21.52	20240805	2475	-35.43	20231117	1315	21.52	20240805	1.06	N	050760	500	81 억	91807	N	N	N	N
152	20241105	100448	57	100.00	KOSDAQ		화학	N	N	N	N	N	1611	16	2	1.00	2359666	1467	1.32	1611	1613	1603	2070	1117	1595	1608.50	0.56	-748	1631	1612	1600	1581	1569	1622	1591	82	475	500	1110	1	1	16334678	263	-4.81	0.42	12	0.01	-335.00	3846.00	2475	20231117	-34.91	1315	20240805	22.51	2280	-29.34	20240117	1315	22.51	20240805	2475	-34.91	20231117	1315	22.51	20240805	1.06	N	050760	500	81 억	91807	N	N	N	N
153	20241105	090446	57	100.00	KOSDAQ		화학	N	N	N	N	N	1603	8	2	0.50	917892	572	0.52	1611	1611	1603	2070	1117	1595	1604.71	0.56	0	1631	1612	1600	1581	1569	1622	1591	82	475	500	1110	1	1	16334678	262	-4.79	0.42	12	0.00	-335.00	3846.00	2475	20231117	-35.23	1315	20240805	21.90	2280	-29.69	20240117	1315	21.90	20240805	2475	-35.23	20231117	1315	21.90	20240805	1.06	N	050760	500	81 억	91807	N	N	N	N
154	20241104	160444	57	100.00	KOSDAQ		화학	N	N	N	N	N	1595	7	2	0.44	177743868	110865	552.61	1588	1619	1588	2060	1112	1588	1603.25	0.56	1084	1643	1615	1595	1567	1547	1629	1581	82	472	500	1110	1	1	16334678	261	-4.76	0.41	12	0.68	-335.00	3846.00	2475	20231117	-35.56	1315	20240805	21.29	2280	-30.04	20240117	1315	21.29	20240805	2475	-35.56	20231117	1315	21.29	20240805	1.06	N	050760	500	81 억	90723	N	N	N	N
155	20241104	150454	57	100.00	KOSDAQ		화학	N	N	N	N	N	1603	15	2	0.94	169237386	105544	526.09	1588	1619	1588	2060	1112	1588	1603.48	0.56	1538	1643	1615	1595	1567	1547	1629	1581	82	472	500	1110	1	1	16334678	262	-4.79	0.42	12	0.65	-335.00	3846.00	2475	20231117	-35.23	1315	20240805	21.90	2280	-29.69	20240117	1315	21.90	20240805	2475	-35.23	20231117	1315	21.90	20240805	1.06	N	050760	500	81 억	90723	N	N	N	N
156	20241104	140445	57	100.00	KOSDAQ		화학	N	N	N	N	N	1603	15	2	0.94	168505543	105087	523.81	1588	1619	1588	2060	1112	1588	1603.49	0.56	1538	1643	1615	1595	1567	1547	1629	1581	82	472	500	1110	1	1	16334678	262	-4.79	0.42	12	0.64	-335.00	3846.00	2475	20231117	-35.23	1315	20240805	21.90	2280	-29.69	20240117	1315	21.90	20240805	2475	-35.23	20231117	1315	21.90	20240805	1.06	N	050760	500	81 억	90723	N	N	N	N
157	20241104	130423	57	100.00	KOSDAQ		화학	N	N	N	N	N	1602	14	2	0.88	166827054	104040	518.59	1588	1619	1588	2060	1112	1588	1603.49	0.56	1554	1643	1615	1595	1567	1547	1629	1581	82	472	500	1110	1	1	16334678	262	-4.78	0.42	12	0.64	-335.00	3846.00	2475	20231117	-35.27	1315	20240805	21.83	2280	-29.74	20240117	1315	21.83	20240805	2475	-35.27	20231117	1315	21.83	20240805	1.06	N	050760	500	81 억	90723	N	N	N	N
158	20241104	120437	57	100.00	KOSDAQ		화학	N	N	N	N	N	1603	15	2	0.94	99760461	62200	310.04	1588	1619	1588	2060	1112	1588	1603.87	0.56	-1125	1643	1615	1595	1567	1547	1629	1581	82	472	500	1110	1	1	16334678	262	-4.79	0.42	12	0.38	-335.00	3846.00	2475	20231117	-35.23	1315	20240805	21.90	2280	-29.69	20240117	1315	21.90	20240805	2475	-35.23	20231117	1315	21.90	20240805	1.06	N	050760	500	81 억	90723	N	N	N	N
159	20241104	110436	57	100.00	KOSDAQ		화학	N	N	N	N	N	1606	18	2	1.13	45973562	28691	143.01	1588	1619	1588	2060	1112	1588	1602.37	0.56	-625	1643	1615	1595	1567	1547	1629	1581	82	472	500	1110	1	1	16334678	262	-4.79	0.42	12	0.18	-335.00	3846.00	2475	20231117	-35.11	1315	20240805	22.13	2280	-29.56	20240117	1315	22.13	20240805	2475	-35.11	20231117	1315	22.13	20240805	1.06	N	050760	500	81 억	90723	N	N	N	N
160	20241104	100432	57	100.00	KOSDAQ		화학	N	N	N	N	N	1599	11	2	0.69	16494905	10298	51.33	1588	1614	1588	2060	1112	1588	1601.76	0.56	-113	1643	1615	1595	1567	1547	1629	1581	82	472	500	1110	1	1	16334678	261	-4.77	0.42	12	0.06	-335.00	3846.00	2475	20231117	-35.39	1315	20240805	21.60	2280	-29.87	20240117	1315	21.60	20240805	2475	-35.39	20231117	1315	21.60	20240805	1.06	N	050760	500	81 억	90723	N	N	N	N
161	20241104	090437	57	100.00	KOSDAQ		화학	N	N	N	N	N	1588	0	3	0.00	520864	328	1.63	1588	1588	1588	2060	1112	1588	1588.00	0.56	0	1643	1615	1595	1567	1547	1629	1581	82	472	500	1110	1	1	16334678	259	-4.74	0.41	12	0.00	-335.00	3846.00	2475	20231117	-35.84	1315	20240805	20.76	2280	-30.35	20240117	1315	20.76	20240805	2475	-35.84	20231117	1315	20.76	20240805	1.06	N	050760	500	81 억	90723	N	N	N	N
162	20241101	160422	57	100.00	KOSDAQ		화학	N	N	N	N	N	1588	14	2	0.89	31910530	20062	749.70	1577	1623	1575	2045	1102	1574	1590.60	0.55	822	1607	1590	1573	1556	1539	1582	1548	82	471	500	1100	1	1	16334678	259	-4.74	0.41	12	0.12	-335.00	3846.00	2475	20231117	-35.84	1315	20240805	20.76	2280	-30.35	20240117	1315	20.76	20240805	2475	-35.84	20231117	1315	20.76	20240805	1.06	N	050760	500	81 억	89901	N	N	N	N
163	20241101	150434	57	100.00	KOSDAQ		화학	N	N	N	N	N	1588	14	2	0.89	30251925	19016	710.61	1577	1623	1575	2045	1102	1574	1590.87	0.55	804	1607	1590	1573	1556	1539	1582	1548	82	471	500	1100	1	1	16334678	259	-4.74	0.41	12	0.12	-335.00	3846.00	2475	20231117	-35.84	1315	20240805	20.76	2280	-30.35	20240117	1315	20.76	20240805	2475	-35.84	20231117	1315	20.76	20240805	1.06	N	050760	500	81 억	89901	N	N	N	N
164	20241101	140425	57	100.00	KOSDAQ		화학	N	N	N	N	N	1585	11	2	0.70	28940040	18193	679.86	1577	1623	1575	2045	1102	1574	1590.72	0.55	816	1607	1590	1573	1556	1539	1582	1548	82	471	500	1100	1	1	16334678	259	-4.73	0.41	12	0.11	-335.00	3846.00	2475	20231117	-35.96	1315	20240805	20.53	2280	-30.48	20240117	1315	20.53	20240805	2475	-35.96	20231117	1315	20.53	20240805	1.06	N	050760	500	81 억	89901	N	N	N	N
165	20241101	130508	57	100.00	KOSDAQ		화학	N	N	N	N	N	1582	8	2	0.51	27450225	17257	644.88	1577	1623	1575	2045	1102	1574	1590.67	0.55	597	1607	1590	1573	1556	1539	1582	1548	82	471	500	1100	1	1	16334678	258	-4.72	0.41	12	0.11	-335.00	3846.00	2475	20231117	-36.08	1315	20240805	20.30	2280	-30.61	20240117	1315	20.30	20240805	2475	-36.08	20231117	1315	20.30	20240805	1.06	N	050760	500	81 억	89901	N	N	N	N
166	20241101	120509	57	100.00	KOSDAQ		화학	N	N	N	N	N	1583	9	2	0.57	18275109	11478	428.92	1577	1623	1576	2045	1102	1574	1592.19	0.55	318	1607	1590	1573	1556	1539	1582	1548	82	471	500	1100	1	1	16334678	259	-4.73	0.41	12	0.07	-335.00	3846.00	2475	20231117	-36.04	1315	20240805	20.38	2280	-30.57	20240117	1315	20.38	20240805	2475	-36.04	20231117	1315	20.38	20240805	1.06	N	050760	500	81 억	89901	N	N	N	N
167	20241101	110506	57	100.00	KOSDAQ		화학	N	N	N	N	N	1605	31	2	1.97	10712921	6730	251.49	1577	1615	1576	2045	1102	1574	1591.82	0.55	-258	1607	1590	1573	1556	1539	1582	1548	82	471	500	1100	1	1	16334678	262	-4.79	0.42	12	0.04	-335.00	3846.00	2475	20231117	-35.15	1315	20240805	22.05	2280	-29.61	20240117	1315	22.05	20240805	2475	-35.15	20231117	1315	22.05	20240805	1.06	N	050760	500	81 억	89901	N	N	N	N
168	20241101	100508	57	100.00	KOSDAQ		화학	N	N	N	N	N	1578	4	2	0.25	3452338	2188	81.76	1577	1589	1576	2045	1102	1574	1577.85	0.55	-93	1607	1590	1573	1556	1539	1582	1548	82	471	500	1100	1	1	16334678	258	-4.71	0.41	12	0.01	-335.00	3846.00	2475	20231117	-36.24	1315	20240805	20.00	2280	-30.79	20240117	1315	20.00	20240805	2475	-36.24	20231117	1315	20.00	20240805	1.06	N	050760	500	81 억	89901	N	N	N	N
169	20241101	090506	57	100.00	KOSDAQ		화학	N	N	N	N	N	1577	3	2	0.19	1420877	901	33.67	1577	1577	1577	2045	1102	1574	1577.00	0.55	-103	1607	1590	1573	1556	1539	1582	1548	82	471	500	1100	1	1	16334678	258	-4.71	0.41	12	0.01	-335.00	3846.00	2475	20231117	-36.28	1315	20240805	19.92	2280	-30.83	20240117	1315	19.92	20240805	2475	-36.28	20231117	1315	19.92	20240805	1.06	N	050760	500	81 억	89901	N	N	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History