KissMeData/065690/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	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	marketWarningCode	shortOverheated
2	20241129	160634	57	100.00	KOSDAQ	화학	N	N	N	N	N	1349	-5	5	-0.37	418831163	313824	48.42	1334	1399	1310	1760	948	1354	1334.60	0.33	-815	1524	1439	1360	1275	1196	1399	1235	70	406	500	920	1	1	14049331	190	-1.50	0.32	12	2.23	-899.00	4158.00	1988	20240105	-32.14	780	20240805	72.95	1988	-32.14	20240105	780	72.95	20240805	1988	-32.14	20240105	780	72.95	20240805	N	065690	500	70 억	46790	N	N	N	00	N
3	20241129	150648	57	100.00	KOSDAQ	화학	N	N	N	N	N	1319	-35	5	-2.58	376538478	282215	43.54	1334	1399	1310	1760	948	1354	1334.23	0.33	-1551	1524	1439	1360	1275	1196	1399	1235	70	406	500	920	1	1	14049331	185	-1.47	0.32	12	2.01	-899.00	4158.00	1988	20240105	-33.65	780	20240805	69.10	1988	-33.65	20240105	780	69.10	20240805	1988	-33.65	20240105	780	69.10	20240805	N	065690	500	70 억	46790	N	N	N	00	N
4	20241129	140650	57	100.00	KOSDAQ	화학	N	N	N	N	N	1321	-33	5	-2.44	326228372	243905	37.63	1334	1399	1313	1760	948	1354	1337.52	0.33	-974	1524	1439	1360	1275	1196	1399	1235	70	406	500	920	1	1	14049331	186	-1.47	0.32	12	1.74	-899.00	4158.00	1988	20240105	-33.55	780	20240805	69.36	1988	-33.55	20240105	780	69.36	20240805	1988	-33.55	20240105	780	69.36	20240805	N	065690	500	70 억	46790	N	N	N	00	N
5	20241129	130648	57	100.00	KOSDAQ	화학	N	N	N	N	N	1317	-37	5	-2.73	302008586	225528	34.80	1334	1399	1313	1760	948	1354	1339.12	0.33	40	1524	1439	1360	1275	1196	1399	1235	70	406	500	920	1	1	14049331	185	-1.46	0.32	12	1.61	-899.00	4158.00	1988	20240105	-33.75	780	20240805	68.85	1988	-33.75	20240105	780	68.85	20240805	1988	-33.75	20240105	780	68.85	20240805	N	065690	500	70 억	46790	N	N	N	00	N
6	20241129	120651	57	100.00	KOSDAQ	화학	N	N	N	N	N	1358	4	2	0.30	239908813	178670	27.57	1334	1399	1313	1760	948	1354	1342.75	0.33	-393	1524	1439	1360	1275	1196	1399	1235	70	406	500	920	1	1	14049331	191	-1.51	0.33	12	1.27	-899.00	4158.00	1988	20240105	-31.69	780	20240805	74.10	1988	-31.69	20240105	780	74.10	20240805	1988	-31.69	20240105	780	74.10	20240805	N	065690	500	70 억	46790	N	N	N	00	N
7	20241129	110651	57	100.00	KOSDAQ	화학	N	N	N	N	N	1338	-16	5	-1.18	173105010	129081	19.92	1334	1399	1313	1760	948	1354	1341.06	0.33	-922	1524	1439	1360	1275	1196	1399	1235	70	406	500	920	1	1	14049331	188	-1.49	0.32	12	0.92	-899.00	4158.00	1988	20240105	-32.70	780	20240805	71.54	1988	-32.70	20240105	780	71.54	20240805	1988	-32.70	20240105	780	71.54	20240805	N	065690	500	70 억	46790	N	N	N	00	N
8	20241129	100648	57	100.00	KOSDAQ	화학	N	N	N	N	N	1319	-35	5	-2.58	130540354	97130	14.99	1334	1399	1313	1760	948	1354	1343.98	0.33	-158	1524	1439	1360	1275	1196	1399	1235	70	406	500	920	1	1	14049331	185	-1.47	0.32	12	0.69	-899.00	4158.00	1988	20240105	-33.65	780	20240805	69.10	1988	-33.65	20240105	780	69.10	20240805	1988	-33.65	20240105	780	69.10	20240805	N	065690	500	70 억	46790	N	N	N	00	N
9	20241129	090649	57	100.00	KOSDAQ	화학	N	N	N	N	N	1329	-25	5	-1.85	22121940	16688	2.57	1334	1340	1318	1760	948	1354	1325.62	0.33	1240	1524	1439	1360	1275	1196	1399	1235	70	406	500	920	1	1	14049331	187	-1.48	0.32	12	0.12	-899.00	4158.00	1988	20240105	-33.15	780	20240805	70.38	1988	-33.15	20240105	780	70.38	20240805	1988	-33.15	20240105	780	70.38	20240805	N	065690	500	70 억	46790	N	N	N	00	N
10	20241128	160642	57	100.00	KOSDAQ	화학	N	N	N	N	N	1354	-17	5	-1.24	855120355	638877	79.33	1363	1445	1281	1782	960	1371	1338.45	0.33	588	1475	1423	1370	1318	1265	1396	1291	70	411	500	930	1	1	14049331	190	-1.51	0.33	12	4.55	-899.00	4158.00	1988	20240105	-31.89	780	20240805	73.59	1988	-31.89	20240105	780	73.59	20240805	1988	-31.89	20240105	780	73.59	20240805	N	065690	500	70 억	46202	N	N	N	00	N
11	20241128	150653	57	100.00	KOSDAQ	화학	N	N	N	N	N	1315	-56	5	-4.08	788911810	589685	73.22	1363	1445	1281	1782	960	1371	1337.84	0.33	3824	1475	1423	1370	1318	1265	1396	1291	70	411	500	930	1	1	14049331	185	-1.46	0.32	12	4.20	-899.00	4158.00	1988	20240105	-33.85	780	20240805	68.59	1988	-33.85	20240105	780	68.59	20240805	1988	-33.85	20240105	780	68.59	20240805	N	065690	500	70 억	46202	N	N	N	00	N
12	20241128	140651	57	100.00	KOSDAQ	화학	N	N	N	N	N	1355	-16	5	-1.17	623651589	463706	57.58	1363	1445	1310	1782	960	1371	1344.91	0.33	-1296	1475	1423	1370	1318	1265	1396	1291	70	411	500	930	1	1	14049331	190	-1.51	0.33	12	3.30	-899.00	4158.00	1988	20240105	-31.84	780	20240805	73.72	1988	-31.84	20240105	780	73.72	20240805	1988	-31.84	20240105	780	73.72	20240805	N	065690	500	70 억	46202	N	N	N	00	N
13	20241128	130649	57	100.00	KOSDAQ	화학	N	N	N	N	N	1354	-17	5	-1.24	583530556	434043	53.90	1363	1445	1310	1782	960	1371	1344.39	0.33	-1818	1475	1423	1370	1318	1265	1396	1291	70	411	500	930	1	1	14049331	190	-1.51	0.33	12	3.09	-899.00	4158.00	1988	20240105	-31.89	780	20240805	73.59	1988	-31.89	20240105	780	73.59	20240805	1988	-31.89	20240105	780	73.59	20240805	N	065690	500	70 억	46202	N	N	N	00	N
14	20241128	120652	57	100.00	KOSDAQ	화학	N	N	N	N	N	1346	-25	5	-1.82	562957129	418827	52.01	1363	1445	1310	1782	960	1371	1344.11	0.33	-1287	1475	1423	1370	1318	1265	1396	1291	70	411	500	930	1	1	14049331	189	-1.50	0.32	12	2.98	-899.00	4158.00	1988	20240105	-32.29	780	20240805	72.56	1988	-32.29	20240105	780	72.56	20240805	1988	-32.29	20240105	780	72.56	20240805	N	065690	500	70 억	46202	N	N	N	00	N
15	20241128	110654	57	100.00	KOSDAQ	화학	N	N	N	N	N	1357	-14	5	-1.02	472548010	351098	43.60	1363	1445	1310	1782	960	1371	1345.89	0.33	-1723	1475	1423	1370	1318	1265	1396	1291	70	411	500	930	1	1	14049331	191	-1.51	0.33	12	2.50	-899.00	4158.00	1988	20240105	-31.74	780	20240805	73.97	1988	-31.74	20240105	780	73.97	20240805	1988	-31.74	20240105	780	73.97	20240805	N	065690	500	70 억	46202	N	N	N	00	N
16	20241128	100652	57	100.00	KOSDAQ	화학	N	N	N	N	N	1323	-48	5	-3.50	363179273	270954	33.64	1363	1445	1310	1782	960	1371	1340.34	0.33	3284	1475	1423	1370	1318	1265	1396	1291	70	411	500	930	1	1	14049331	186	-1.47	0.32	12	1.93	-899.00	4158.00	1988	20240105	-33.45	780	20240805	69.62	1988	-33.45	20240105	780	69.62	20240805	1988	-33.45	20240105	780	69.62	20240805	N	065690	500	70 억	46202	N	N	N	00	N
17	20241128	090651	57	100.00	KOSDAQ	화학	N	N	N	N	N	1323	-48	5	-3.50	113021119	85254	10.59	1363	1370	1311	1782	960	1371	1325.54	0.33	11845	1475	1423	1370	1318	1265	1396	1291	70	411	500	930	1	1	14049331	186	-1.47	0.32	12	0.61	-899.00	4158.00	1988	20240105	-33.45	780	20240805	69.62	1988	-33.45	20240105	780	69.62	20240805	1988	-33.45	20240105	780	69.62	20240805	N	065690	500	70 억	46202	N	N	N	00	N
18	20241127	160635	57	100.00	KOSDAQ	화학	N	N	N	N	N	1371	-9	5	-0.65	1078790345	789989	69.76	1373	1422	1317	1794	966	1380	1365.57	0.34	-1300	1497	1438	1376	1317	1255	1407	1286	70	414	500	930	1	1	14049331	193	-1.53	0.33	12	5.62	-899.00	4158.00	1988	20240105	-31.04	780	20240805	75.77	1988	-31.04	20240105	780	75.77	20240805	1988	-31.04	20240105	780	75.77	20240805	N	065690	500	70 억	47502	N	N	N	00	N
19	20241127	150647	57	100.00	KOSDAQ	화학	N	N	N	N	N	1373	-7	5	-0.51	1019161974	746343	65.91	1373	1422	1317	1794	966	1380	1365.54	0.34	-1445	1497	1438	1376	1317	1255	1407	1286	70	414	500	930	1	1	14049331	193	-1.53	0.33	12	5.31	-899.00	4158.00	1988	20240105	-30.94	780	20240805	76.03	1988	-30.94	20240105	780	76.03	20240805	1988	-30.94	20240105	780	76.03	20240805	N	065690	500	70 억	47502	N	N	N	00	N
20	20241127	140648	57	100.00	KOSDAQ	화학	N	N	N	N	N	1393	13	2	0.94	941889496	690509	60.98	1373	1422	1317	1794	966	1380	1364.05	0.34	-2297	1497	1438	1376	1317	1255	1407	1286	70	414	500	930	1	1	14049331	196	-1.55	0.34	12	4.91	-899.00	4158.00	1988	20240105	-29.93	780	20240805	78.59	1988	-29.93	20240105	780	78.59	20240805	1988	-29.93	20240105	780	78.59	20240805	N	065690	500	70 억	47502	N	N	N	00	N
21	20241127	130642	57	100.00	KOSDAQ	화학	N	N	N	N	N	1368	-12	5	-0.87	849607157	624002	55.10	1373	1422	1317	1794	966	1380	1361.55	0.34	-1210	1497	1438	1376	1317	1255	1407	1286	70	414	500	930	1	1	14049331	192	-1.52	0.33	12	4.44	-899.00	4158.00	1988	20240105	-31.19	780	20240805	75.38	1988	-31.19	20240105	780	75.38	20240805	1988	-31.19	20240105	780	75.38	20240805	N	065690	500	70 억	47502	N	N	N	00	N
22	20241127	120647	57	100.00	KOSDAQ	화학	N	N	N	N	N	1334	-46	5	-3.33	604955961	447628	39.53	1373	1412	1317	1794	966	1380	1351.47	0.34	-68	1497	1438	1376	1317	1255	1407	1286	70	414	500	930	1	1	14049331	187	-1.48	0.32	12	3.19	-899.00	4158.00	1988	20240105	-32.90	780	20240805	71.03	1988	-32.90	20240105	780	71.03	20240805	1988	-32.90	20240105	780	71.03	20240805	N	065690	500	70 억	47502	N	N	N	00	N
23	20241127	110647	57	100.00	KOSDAQ	화학	N	N	N	N	N	1350	-30	5	-2.17	521558334	385140	34.01	1373	1412	1317	1794	966	1380	1354.20	0.34	-1712	1497	1438	1376	1317	1255	1407	1286	70	414	500	930	1	1	14049331	190	-1.50	0.32	12	2.74	-899.00	4158.00	1988	20240105	-32.09	780	20240805	73.08	1988	-32.09	20240105	780	73.08	20240805	1988	-32.09	20240105	780	73.08	20240805	N	065690	500	70 억	47502	N	N	N	00	N
24	20241127	100646	57	100.00	KOSDAQ	화학	N	N	N	N	N	1331	-49	5	-3.55	341699373	251827	22.24	1373	1412	1317	1794	966	1380	1356.88	0.34	1628	1497	1438	1376	1317	1255	1407	1286	70	414	500	930	1	1	14049331	187	-1.48	0.32	12	1.79	-899.00	4158.00	1988	20240105	-33.05	780	20240805	70.64	1988	-33.05	20240105	780	70.64	20240805	1988	-33.05	20240105	780	70.64	20240805	N	065690	500	70 억	47502	N	N	N	00	N
25	20241127	090644	57	100.00	KOSDAQ	화학	N	N	N	N	N	1367	-13	5	-0.94	59956190	43662	3.86	1373	1390	1364	1794	966	1380	1373.19	0.34	4657	1497	1438	1376	1317	1255	1407	1286	70	414	500	930	1	1	14049331	192	-1.52	0.33	12	0.31	-899.00	4158.00	1988	20240105	-31.24	780	20240805	75.26	1988	-31.24	20240105	780	75.26	20240805	1988	-31.24	20240105	780	75.26	20240805	N	065690	500	70 억	47502	N	N	N	00	N
26	20241126	160638	57	100.00	KOSDAQ	화학	N	N	N	N	N	1380	-21	5	-1.50	1518859327	1110711	42.13	1416	1435	1314	1821	981	1401	1367.40	0.35	-1093	1714	1557	1458	1301	1202	1508	1252	70	420	500	950	1	1	14049331	194	-1.54	0.33	12	7.91	-899.00	4158.00	1988	20240105	-30.58	780	20240805	76.92	1988	-30.58	20240105	780	76.92	20240805	1988	-30.58	20240105	780	76.92	20240805	N	065690	500	70 억	48595	N	N	N	00	N
27	20241126	150643	57	100.00	KOSDAQ	화학	N	N	N	N	N	1403	2	2	0.14	1440130824	1053922	39.98	1416	1435	1314	1821	981	1401	1366.43	0.35	-936	1714	1557	1458	1301	1202	1508	1252	70	420	500	950	1	1	14049331	197	-1.56	0.34	12	7.50	-899.00	4158.00	1988	20240105	-29.43	780	20240805	79.87	1988	-29.43	20240105	780	79.87	20240805	1988	-29.43	20240105	780	79.87	20240805	N	065690	500	70 억	48595	N	N	N	00	N
28	20241126	140641	57	100.00	KOSDAQ	화학	N	N	N	N	N	1374	-27	5	-1.93	1201239880	883559	33.52	1416	1423	1314	1821	981	1401	1359.51	0.35	-4175	1714	1557	1458	1301	1202	1508	1252	70	420	500	950	1	1	14049331	193	-1.53	0.33	12	6.29	-899.00	4158.00	1988	20240105	-30.89	780	20240805	76.15	1988	-30.89	20240105	780	76.15	20240805	1988	-30.89	20240105	780	76.15	20240805	N	065690	500	70 억	48595	N	N	N	00	N
29	20241126	130639	57	100.00	KOSDAQ	화학	N	N	N	N	N	1365	-36	5	-2.57	1123599346	826885	31.37	1416	1423	1314	1821	981	1401	1358.80	0.35	384	1714	1557	1458	1301	1202	1508	1252	70	420	500	950	1	1	14049331	192	-1.52	0.33	12	5.89	-899.00	4158.00	1988	20240105	-31.34	780	20240805	75.00	1988	-31.34	20240105	780	75.00	20240805	1988	-31.34	20240105	780	75.00	20240805	N	065690	500	70 억	48595	N	N	N	00	N
30	20241126	120645	57	100.00	KOSDAQ	화학	N	N	N	N	N	1373	-28	5	-2.00	1055108168	776751	29.47	1416	1423	1314	1821	981	1401	1358.32	0.35	3007	1714	1557	1458	1301	1202	1508	1252	70	420	500	950	1	1	14049331	193	-1.53	0.33	12	5.53	-899.00	4158.00	1988	20240105	-30.94	780	20240805	76.03	1988	-30.94	20240105	780	76.03	20240805	1988	-30.94	20240105	780	76.03	20240805	N	065690	500	70 억	48595	N	N	N	00	N
31	20241126	110650	57	100.00	KOSDAQ	화학	N	N	N	N	N	1339	-62	5	-4.43	977144677	719187	27.28	1416	1423	1314	1821	981	1401	1358.64	0.35	6818	1714	1557	1458	1301	1202	1508	1252	70	420	500	950	1	1	14049331	188	-1.49	0.32	12	5.12	-899.00	4158.00	1988	20240105	-32.65	780	20240805	71.67	1988	-32.65	20240105	780	71.67	20240805	1988	-32.65	20240105	780	71.67	20240805	N	065690	500	70 억	48595	N	N	N	00	N
32	20241126	100649	57	100.00	KOSDAQ	화학	N	N	N	N	N	1345	-56	5	-4.00	876094758	643971	24.43	1416	1423	1314	1821	981	1401	1360.41	0.35	7276	1714	1557	1458	1301	1202	1508	1252	70	420	500	950	1	1	14049331	189	-1.50	0.32	12	4.58	-899.00	4158.00	1988	20240105	-32.34	780	20240805	72.44	1988	-32.34	20240105	780	72.44	20240805	1988	-32.34	20240105	780	72.44	20240805	N	065690	500	70 억	48595	N	N	N	00	N
33	20241126	090644	57	100.00	KOSDAQ	화학	N	N	N	N	N	1410	9	2	0.64	116645648	82690	3.14	1416	1423	1398	1821	981	1401	1410.72	0.35	-4179	1714	1557	1458	1301	1202	1508	1252	70	420	500	950	1	1	14049331	198	-1.57	0.34	12	0.59	-899.00	4158.00	1988	20240105	-29.07	780	20240805	80.77	1988	-29.07	20240105	780	80.77	20240805	1988	-29.07	20240105	780	80.77	20240805	N	065690	500	70 억	48595	N	N	N	00	N
34	20241125	160628	57	100.00	KOSDAQ	화학	N	N	N	N	N	1401	-139	5	-9.03	3816642405	2586008	26.88	1441	1615	1359	2000	1078	1540	1475.92	0.32	4048	2133	1836	1603	1306	1073	1720	1190	70	460	500	1040	1	1	14049331	197	-1.56	0.34	12	18.41	-899.00	4158.00	1988	20240105	-29.53	780	20240805	79.62	1988	-29.53	20240105	780	79.62	20240805	1988	-29.53	20240105	780	79.62	20240805	N	065690	500	70 억	44547	N	N	N	00	N
35	20241125	150639	57	100.00	KOSDAQ	화학	N	N	N	N	N	1410	-130	5	-8.44	3715898429	2514513	26.14	1441	1615	1359	2000	1078	1540	1477.77	0.32	8074	2133	1836	1603	1306	1073	1720	1190	70	460	500	1040	1	1	14049331	198	-1.57	0.34	12	17.90	-899.00	4158.00	1988	20240105	-29.07	780	20240805	80.77	1988	-29.07	20240105	780	80.77	20240805	1988	-29.07	20240105	780	80.77	20240805	N	065690	500	70 억	44547	N	N	N	00	N
36	20241125	140639	57	100.00	KOSDAQ	화학	N	N	N	N	N	1400	-140	5	-9.09	3360888714	2257468	23.46	1441	1615	1391	2000	1078	1540	1488.77	0.32	1611	2133	1836	1603	1306	1073	1720	1190	70	460	500	1040	1	1	14049331	197	-1.56	0.34	12	16.07	-899.00	4158.00	1988	20240105	-29.58	780	20240805	79.49	1988	-29.58	20240105	780	79.49	20240805	1988	-29.58	20240105	780	79.49	20240805	N	065690	500	70 억	44547	N	N	N	00	N
37	20241125	130633	57	100.00	KOSDAQ	화학	N	N	N	N	N	1412	-128	5	-8.31	3213018364	2151857	22.37	1441	1615	1400	2000	1078	1540	1493.13	0.32	-117	2133	1836	1603	1306	1073	1720	1190	70	460	500	1040	1	1	14049331	198	-1.57	0.34	12	15.32	-899.00	4158.00	1988	20240105	-28.97	780	20240805	81.03	1988	-28.97	20240105	780	81.03	20240805	1988	-28.97	20240105	780	81.03	20240805	N	065690	500	70 억	44547	N	N	N	00	N
38	20241125	120642	57	100.00	KOSDAQ	화학	N	N	N	N	N	1414	-126	5	-8.18	3082661299	2059499	21.41	1441	1615	1400	2000	1078	1540	1496.79	0.32	1668	2133	1836	1603	1306	1073	1720	1190	70	460	500	1040	1	1	14049331	199	-1.57	0.34	12	14.66	-899.00	4158.00	1988	20240105	-28.87	780	20240805	81.28	1988	-28.87	20240105	780	81.28	20240805	1988	-28.87	20240105	780	81.28	20240805	N	065690	500	70 억	44547	N	N	N	00	N
39	20241125	110636	57	100.00	KOSDAQ	화학	N	N	N	N	N	1443	-97	5	-6.30	2823753589	1877315	19.51	1441	1615	1400	2000	1078	1540	1504.13	0.32	372	2133	1836	1603	1306	1073	1720	1190	70	460	500	1040	1	1	14049331	203	-1.61	0.35	12	13.36	-899.00	4158.00	1988	20240105	-27.41	780	20240805	85.00	1988	-27.41	20240105	780	85.00	20240805	1988	-27.41	20240105	780	85.00	20240805	N	065690	500	70 억	44547	N	N	N	00	N
40	20241125	100630	57	100.00	KOSDAQ	화학	N	N	N	N	N	1444	-96	5	-6.23	2405825773	1591134	16.54	1441	1615	1400	2000	1078	1540	1512.01	0.32	639	2133	1836	1603	1306	1073	1720	1190	70	460	500	1040	1	1	14049331	203	-1.61	0.35	12	11.33	-899.00	4158.00	1988	20240105	-27.36	780	20240805	85.13	1988	-27.36	20240105	780	85.13	20240805	1988	-27.36	20240105	780	85.13	20240805	N	065690	500	70 억	44547	N	N	N	00	N
41	20241125	090629	57	100.00	KOSDAQ	화학	N	N	N	N	N	1450	-90	5	-5.84	279855205	192855	2.00	1441	1475	1410	2000	1078	1540	1450.85	0.32	4933	2133	1836	1603	1306	1073	1720	1190	70	460	500	1040	1	1	14049331	204	-1.61	0.35	12	1.37	-899.00	4158.00	1988	20240105	-27.06	780	20240805	85.90	1988	-27.06	20240105	780	85.90	20240805	1988	-27.06	20240105	780	85.90	20240805	N	065690	500	70 억	44547	N	N	N	00	N
42	20241122	160558	54	100.00	KOSDAQ	화학	N	N	N	N	N	1540	-360	5	-18.95	15497991514	9456376	2847.12	1896	1900	1370	2470	1330	1900	1638.99	0.34	-3857	1900	1900	1900	1900	1900	1900	1900	70	570	500	1290	1	1	14049331	216	-1.71	0.37	12	67.31	-899.00	4158.00	1988	20240105	-22.54	780	20240805	97.44	1988	-22.54	20240105	780	97.44	20240805	1988	-22.54	20240105	780	97.44	20240805	N	065690	500	70 억	48336	N	N	N	01	N
43	20241122	150604	54	100.00	KOSDAQ	화학	N	N	N	N	N	1538	-362	5	-19.05	15014853460	9133843	2750.01	1896	1900	1370	2470	1330	1900	1643.85	0.34	914	1900	1900	1900	1900	1900	1900	1900	70	570	500	1290	1	1	14049331	216	-1.71	0.37	12	65.01	-899.00	4158.00	1988	20240105	-22.64	780	20240805	97.18	1988	-22.64	20240105	780	97.18	20240805	1988	-22.64	20240105	780	97.18	20240805	N	065690	500	70 억	48336	N	N	N	01	N
44	20241122	140606	54	100.00	KOSDAQ	화학	N	N	N	N	N	1441	-459	5	-24.16	13546841043	8120635	2444.96	1896	1900	1441	2470	1330	1900	1668.18	0.34	-1728	1900	1900	1900	1900	1900	1900	1900	70	570	500	1290	1	1	14049331	202	-1.60	0.35	12	57.80	-899.00	4158.00	1988	20240105	-27.52	780	20240805	84.74	1988	-27.52	20240105	780	84.74	20240805	1988	-27.52	20240105	780	84.74	20240805	N	065690	500	70 억	48336	Y	N	N	01	N
45	20241122	130604	54	100.00	KOSDAQ	화학	N	N	N	N	N	1644	-256	5	-13.47	11650583355	6870835	2068.67	1896	1900	1503	2470	1330	1900	1695.64	0.34	16728	1900	1900	1900	1900	1900	1900	1900	70	570	500	1290	1	1	14049331	231	-1.83	0.40	12	48.91	-899.00	4158.00	1988	20240105	-17.30	780	20240805	110.77	1988	-17.30	20240105	780	110.77	20240805	1988	-17.30	20240105	780	110.77	20240805	N	065690	500	70 억	48336	N	N	N	01	N
46	20241122	120606	54	100.00	KOSDAQ	화학	N	N	N	N	N	1561	-339	5	-17.84	8857238598	5184384	1560.91	1896	1900	1503	2470	1330	1900	1708.43	0.34	49709	1900	1900	1900	1900	1900	1900	1900	70	570	500	1290	1	1	14049331	219	-1.74	0.38	12	36.90	-899.00	4158.00	1988	20240105	-21.48	780	20240805	100.13	1988	-21.48	20240105	780	100.13	20240805	1988	-21.48	20240105	780	100.13	20240805	N	065690	500	70 억	48336	N	N	N	01	N
47	20241122	110602	54	100.00	KOSDAQ	화학	N	N	N	N	N	1530	-370	5	-19.47	7975577295	4623447	1392.03	1896	1900	1503	2470	1330	1900	1725.01	0.34	51032	1900	1900	1900	1900	1900	1900	1900	70	570	500	1290	1	1	14049331	215	-1.70	0.37	12	32.91	-899.00	4158.00	1988	20240105	-23.04	780	20240805	96.15	1988	-23.04	20240105	780	96.15	20240805	1988	-23.04	20240105	780	96.15	20240805	N	065690	500	70 억	48336	N	N	N	01	N
48	20241122	100612	54	100.00	KOSDAQ	화학	N	N	N	N	N	1667	-233	5	-12.26	6105583740	3436036	1034.52	1896	1900	1615	2470	1330	1900	1776.91	0.34	23430	1900	1900	1900	1900	1900	1900	1900	70	570	500	1290	1	1	14049331	234	-1.85	0.40	12	24.46	-899.00	4158.00	1988	20240105	-16.15	780	20240805	113.72	1988	-16.15	20240105	780	113.72	20240805	1988	-16.15	20240105	780	113.72	20240805	N	065690	500	70 억	48336	N	N	N	01	N
49	20241122	090607	54	100.00	KOSDAQ	화학	N	N	N	N	N	1811	-89	5	-4.68	2106897161	1144681	344.64	1896	1900	1762	2470	1330	1900	1840.57	0.34	9484	1900	1900	1900	1900	1900	1900	1900	70	570	500	1290	1	1	14049331	254	-2.01	0.44	12	8.15	-899.00	4158.00	1988	20240105	-8.90	780	20240805	132.18	1988	-8.90	20240105	780	132.18	20240805	1988	-8.90	20240105	780	132.18	20240805	N	065690	500	70 억	48336	N	N	N	01	N
50	20241121	160601	57	100.00	KOSDAQ	화학	N	N	N	N	N	1900	438	1	29.96	630976700	332093	210.39	1900	1900	1900	1900	1024	1462	1900.00	0.34	-1300	1462	1462	1462	1462	1462	1462	1462	70	438	500	990	1	1	14049331	267	-2.11	0.46	12	2.36	-899.00	4158.00	1988	20240105	-4.43	780	20240805	143.59	1988	-4.43	20240105	780	143.59	20240805	1988	-4.43	20240105	780	143.59	20240805	N	065690	500	70 억	48336	N	N	N	00	N
51	20241121	150614	57	100.00	KOSDAQ	화학	N	N	N	N	N	1900	438	1	29.96	630879800	332042	210.36	1900	1900	1900	1900	1024	1462	1900.00	0.34	-1300	1462	1462	1462	1462	1462	1462	1462	70	438	500	990	1	1	14049331	267	-2.11	0.46	12	2.36	-899.00	4158.00	1988	20240105	-4.43	780	20240805	143.59	1988	-4.43	20240105	780	143.59	20240805	1988	-4.43	20240105	780	143.59	20240805	N	065690	500	70 억	48336	N	N	N	00	N
52	20241121	140614	57	100.00	KOSDAQ	화학	N	N	N	N	N	1900	438	1	29.96	630591000	331890	210.26	1900	1900	1900	1900	1024	1462	1900.00	0.34	-1300	1462	1462	1462	1462	1462	1462	1462	70	438	500	990	1	1	14049331	267	-2.11	0.46	12	2.36	-899.00	4158.00	1988	20240105	-4.43	780	20240805	143.59	1988	-4.43	20240105	780	143.59	20240805	1988	-4.43	20240105	780	143.59	20240805	N	065690	500	70 억	48336	N	N	N	00	N
53	20241121	130607	57	100.00	KOSDAQ	화학	N	N	N	N	N	1900	438	1	29.96	624968900	328931	208.38	1900	1900	1900	1900	1024	1462	1900.00	0.34	-1300	1462	1462	1462	1462	1462	1462	1462	70	438	500	990	1	1	14049331	267	-2.11	0.46	12	2.34	-899.00	4158.00	1988	20240105	-4.43	780	20240805	143.59	1988	-4.43	20240105	780	143.59	20240805	1988	-4.43	20240105	780	143.59	20240805	N	065690	500	70 억	48336	N	N	N	00	N
54	20241121	120608	57	100.00	KOSDAQ	화학	N	N	N	N	N	1900	438	1	29.96	623310200	328058	207.83	1900	1900	1900	1900	1024	1462	1900.00	0.34	-1300	1462	1462	1462	1462	1462	1462	1462	70	438	500	990	1	1	14049331	267	-2.11	0.46	12	2.34	-899.00	4158.00	1988	20240105	-4.43	780	20240805	143.59	1988	-4.43	20240105	780	143.59	20240805	1988	-4.43	20240105	780	143.59	20240805	N	065690	500	70 억	48336	N	N	N	00	N
55	20241121	110609	57	100.00	KOSDAQ	화학	N	N	N	N	N	1900	438	1	29.96	620135300	326387	206.77	1900	1900	1900	1900	1024	1462	1900.00	0.34	-1300	1462	1462	1462	1462	1462	1462	1462	70	438	500	990	1	1	14049331	267	-2.11	0.46	12	2.32	-899.00	4158.00	1988	20240105	-4.43	780	20240805	143.59	1988	-4.43	20240105	780	143.59	20240805	1988	-4.43	20240105	780	143.59	20240805	N	065690	500	70 억	48336	N	N	N	00	N
56	20241121	100612	57	100.00	KOSDAQ	화학	N	N	N	N	N	1900	438	1	29.96	604051800	317922	201.41	1900	1900	1900	1900	1024	1462	1900.00	0.34	-1300	1462	1462	1462	1462	1462	1462	1462	70	438	500	990	1	1	14049331	267	-2.11	0.46	12	2.26	-899.00	4158.00	1988	20240105	-4.43	780	20240805	143.59	1988	-4.43	20240105	780	143.59	20240805	1988	-4.43	20240105	780	143.59	20240805	N	065690	500	70 억	48336	N	N	N	00	N
57	20241121	090611	57	100.00	KOSDAQ	화학	N	N	N	N	N	1900	438	1	29.96	560503800	295002	186.89	1900	1900	1900	1900	1024	1462	1900.00	0.34	-1300	1462	1462	1462	1462	1462	1462	1462	70	438	500	990	1	1	14049331	267	-2.11	0.46	12	2.10	-899.00	4158.00	1988	20240105	-4.43	780	20240805	143.59	1988	-4.43	20240105	780	143.59	20240805	1988	-4.43	20240105	780	143.59	20240805	N	065690	500	70 억	48336	N	N	N	00	N
58	20241120	160604	57	100.00	KOSDAQ	화학	N	N	N	N	N	1462	337	1	29.96	230739813	157825	138.02	1462	1462	1462	1462	788	1125	1462.00	0.34	0	1125	1125	1125	1125	1125	1125	1125	70	337	500	760	1	1	14049331	205	-1.63	0.35	12	1.12	-899.00	4158.00	1988	20240105	-26.46	780	20240805	87.44	1988	-26.46	20240105	780	87.44	20240805	1988	-26.46	20240105	780	87.44	20240805	N	065690	500	70 억	48336	N	N	N	00	N
59	20241120	150614	57	100.00	KOSDAQ	화학	N	N	N	N	N	1462	337	1	29.96	230451799	157628	137.84	1462	1462	1462	1462	788	1125	1462.00	0.34	0	1125	1125	1125	1125	1125	1125	1125	70	337	500	760	1	1	14049331	205	-1.63	0.35	12	1.12	-899.00	4158.00	1988	20240105	-26.46	780	20240805	87.44	1988	-26.46	20240105	780	87.44	20240805	1988	-26.46	20240105	780	87.44	20240805	N	065690	500	70 억	48336	N	N	N	00	N
60	20241120	140614	57	100.00	KOSDAQ	화학	N	N	N	N	N	1462	337	1	29.96	228347981	156189	136.59	1462	1462	1462	1462	788	1125	1462.00	0.34	0	1125	1125	1125	1125	1125	1125	1125	70	337	500	760	1	1	14049331	205	-1.63	0.35	12	1.11	-899.00	4158.00	1988	20240105	-26.46	780	20240805	87.44	1988	-26.46	20240105	780	87.44	20240805	1988	-26.46	20240105	780	87.44	20240805	N	065690	500	70 억	48336	N	N	N	00	N
61	20241120	130615	57	100.00	KOSDAQ	화학	N	N	N	N	N	1462	337	1	29.96	224875731	153814	134.51	1462	1462	1462	1462	788	1125	1462.00	0.34	0	1125	1125	1125	1125	1125	1125	1125	70	337	500	760	1	1	14049331	205	-1.63	0.35	12	1.09	-899.00	4158.00	1988	20240105	-26.46	780	20240805	87.44	1988	-26.46	20240105	780	87.44	20240805	1988	-26.46	20240105	780	87.44	20240805	N	065690	500	70 억	48336	N	N	N	00	N
62	20241120	120615	57	100.00	KOSDAQ	화학	N	N	N	N	N	1462	337	1	29.96	217181225	148551	129.91	1462	1462	1462	1462	788	1125	1462.00	0.34	0	1125	1125	1125	1125	1125	1125	1125	70	337	500	760	1	1	14049331	205	-1.63	0.35	12	1.06	-899.00	4158.00	1988	20240105	-26.46	780	20240805	87.44	1988	-26.46	20240105	780	87.44	20240805	1988	-26.46	20240105	780	87.44	20240805	N	065690	500	70 억	48336	N	N	N	00	N
63	20241120	110615	57	100.00	KOSDAQ	화학	N	N	N	N	N	1462	337	1	29.96	213390259	145958	127.64	1462	1462	1462	1462	788	1125	1462.00	0.34	0	1125	1125	1125	1125	1125	1125	1125	70	337	500	760	1	1	14049331	205	-1.63	0.35	12	1.04	-899.00	4158.00	1988	20240105	-26.46	780	20240805	87.44	1988	-26.46	20240105	780	87.44	20240805	1988	-26.46	20240105	780	87.44	20240805	N	065690	500	70 억	48336	N	N	N	00	N
64	20241120	100615	57	100.00	KOSDAQ	화학	N	N	N	N	N	1462	337	1	29.96	196964689	134723	117.81	1462	1462	1462	1462	788	1125	1462.00	0.34	0	1125	1125	1125	1125	1125	1125	1125	70	337	500	760	1	1	14049331	205	-1.63	0.35	12	0.96	-899.00	4158.00	1988	20240105	-26.46	780	20240805	87.44	1988	-26.46	20240105	780	87.44	20240805	1988	-26.46	20240105	780	87.44	20240805	N	065690	500	70 억	48336	N	N	N	00	N
65	20241120	090614	57	100.00	KOSDAQ	화학	N	N	N	N	N	1462	337	1	29.96	177423597	121357	106.13	1462	1462	1462	1462	788	1125	1462.00	0.34	0	1125	1125	1125	1125	1125	1125	1125	70	337	500	760	1	1	14049331	205	-1.63	0.35	12	0.86	-899.00	4158.00	1988	20240105	-26.46	780	20240805	87.44	1988	-26.46	20240105	780	87.44	20240805	1988	-26.46	20240105	780	87.44	20240805	N	065690	500	70 억	48336	N	N	N	00	N
66	20241119	160542	57	100.00	KOSDAQ	화학	N	N	N	N	N	1125	259	1	29.91	128646000	114352	100.54	1125	1125	1125	1125	607	866	1125.00	0.34	-99	1004	935	899	830	794	917	812	70	259	500	580	1	1	14049331	158	-1.25	0.27	12	0.81	-899.00	4158.00	1988	20240105	-43.41	780	20240805	44.23	1988	-43.41	20240105	780	44.23	20240805	1988	-43.41	20240105	780	44.23	20240805	N	065690	500	70 억	48336	N	N	N	00	N
67	20241119	150550	57	100.00	KOSDAQ	화학	N	N	N	N	N	1125	259	1	29.91	128642625	114349	100.54	1125	1125	1125	1125	607	866	1125.00	0.34	-99	1004	935	899	830	794	917	812	70	259	500	580	1	1	14049331	158	-1.25	0.27	12	0.81	-899.00	4158.00	1988	20240105	-43.41	780	20240805	44.23	1988	-43.41	20240105	780	44.23	20240805	1988	-43.41	20240105	780	44.23	20240805	N	065690	500	70 억	48336	N	N	N	00	N
68	20241119	140549	57	100.00	KOSDAQ	화학	N	N	N	N	N	1125	259	1	29.91	127384875	113231	99.56	1125	1125	1125	1125	607	866	1125.00	0.34	-99	1004	935	899	830	794	917	812	70	259	500	580	1	1	14049331	158	-1.25	0.27	12	0.81	-899.00	4158.00	1988	20240105	-43.41	780	20240805	44.23	1988	-43.41	20240105	780	44.23	20240805	1988	-43.41	20240105	780	44.23	20240805	N	065690	500	70 억	48336	N	N	N	00	N
69	20241119	130550	57	100.00	KOSDAQ	화학	N	N	N	N	N	1125	259	1	29.91	127237500	113100	99.44	1125	1125	1125	1125	607	866	1125.00	0.34	-99	1004	935	899	830	794	917	812	70	259	500	580	1	1	14049331	158	-1.25	0.27	12	0.81	-899.00	4158.00	1988	20240105	-43.41	780	20240805	44.23	1988	-43.41	20240105	780	44.23	20240805	1988	-43.41	20240105	780	44.23	20240805	N	065690	500	70 억	48336	N	N	N	00	N
70	20241119	120546	57	100.00	KOSDAQ	화학	N	N	N	N	N	1125	259	1	29.91	126788625	112701	99.09	1125	1125	1125	1125	607	866	1125.00	0.34	-99	1004	935	899	830	794	917	812	70	259	500	580	1	1	14049331	158	-1.25	0.27	12	0.80	-899.00	4158.00	1988	20240105	-43.41	780	20240805	44.23	1988	-43.41	20240105	780	44.23	20240805	1988	-43.41	20240105	780	44.23	20240805	N	065690	500	70 억	48336	N	N	N	00	N
71	20241119	110552	57	100.00	KOSDAQ	화학	N	N	N	N	N	1125	259	1	29.91	126585000	112520	98.93	1125	1125	1125	1125	607	866	1125.00	0.34	-99	1004	935	899	830	794	917	812	70	259	500	580	1	1	14049331	158	-1.25	0.27	12	0.80	-899.00	4158.00	1988	20240105	-43.41	780	20240805	44.23	1988	-43.41	20240105	780	44.23	20240805	1988	-43.41	20240105	780	44.23	20240805	N	065690	500	70 억	48336	N	N	N	00	N
72	20241119	100607	57	100.00	KOSDAQ	화학	N	N	N	N	N	1125	259	1	29.91	122499000	108888	95.74	1125	1125	1125	1125	607	866	1125.00	0.34	-99	1004	935	899	830	794	917	812	70	259	500	580	1	1	14049331	158	-1.25	0.27	12	0.78	-899.00	4158.00	1988	20240105	-43.41	780	20240805	44.23	1988	-43.41	20240105	780	44.23	20240805	1988	-43.41	20240105	780	44.23	20240805	N	065690	500	70 억	48336	N	N	N	00	N
73	20241119	090601	57	100.00	KOSDAQ	화학	N	N	N	N	N	1125	259	1	29.91	74349000	66088	58.11	1125	1125	1125	1125	607	866	1125.00	0.34	-99	1004	935	899	830	794	917	812	70	259	500	580	1	1	14049331	158	-1.25	0.27	12	0.47	-899.00	4158.00	1988	20240105	-43.41	780	20240805	44.23	1988	-43.41	20240105	780	44.23	20240805	1988	-43.41	20240105	780	44.23	20240805	N	065690	500	70 억	48336	N	N	N	00	N
74	20241118	160545	57	100.00	KOSDAQ	화학	N	N	N	N	N	866	-74	5	-7.87	98898210	110533	198.49	940	968	863	1222	658	940	894.74	0.34	87	1047	993	951	897	855	972	876	70	282	500	630	1	1	14049331	122	-0.96	0.21	12	0.79	-899.00	4158.00	1988	20240105	-56.44	780	20240805	11.03	1988	-56.44	20240105	780	11.03	20240805	1988	-56.44	20240105	780	11.03	20240805	N	065690	500	70 억	47248	N	N	N	00	N
75	20241118	150549	57	100.00	KOSDAQ	화학	N	N	N	N	N	869	-71	5	-7.55	90596415	100954	181.29	940	968	863	1222	658	940	897.40	0.34	439	1047	993	951	897	855	972	876	70	282	500	630	1	1	14049331	122	-0.97	0.21	12	0.72	-899.00	4158.00	1988	20240105	-56.29	780	20240805	11.41	1988	-56.29	20240105	780	11.41	20240805	1988	-56.29	20240105	780	11.41	20240805	N	065690	500	70 억	47248	N	N	N	00	N
76	20241118	140551	57	100.00	KOSDAQ	화학	N	N	N	N	N	881	-59	5	-6.28	70354738	77867	139.83	940	968	863	1222	658	940	903.52	0.34	3926	1047	993	951	897	855	972	876	70	282	500	630	1	1	14049331	124	-0.98	0.21	12	0.55	-899.00	4158.00	1988	20240105	-55.68	780	20240805	12.95	1988	-55.68	20240105	780	12.95	20240805	1988	-55.68	20240105	780	12.95	20240805	N	065690	500	70 억	47248	N	N	N	00	N
77	20241118	130550	57	100.00	KOSDAQ	화학	N	N	N	N	N	892	-48	5	-5.11	66262331	73227	131.50	940	968	863	1222	658	940	904.89	0.34	5255	1047	993	951	897	855	972	876	70	282	500	630	1	1	14049331	125	-0.99	0.21	12	0.52	-899.00	4158.00	1988	20240105	-55.13	780	20240805	14.36	1988	-55.13	20240105	780	14.36	20240805	1988	-55.13	20240105	780	14.36	20240805	N	065690	500	70 억	47248	N	N	N	00	N
78	20241118	120552	57	100.00	KOSDAQ	화학	N	N	N	N	N	903	-37	5	-3.94	62328815	68819	123.58	940	968	863	1222	658	940	905.69	0.34	5742	1047	993	951	897	855	972	876	70	282	500	630	1	1	14049331	127	-1.00	0.22	12	0.49	-899.00	4158.00	1988	20240105	-54.58	780	20240805	15.77	1988	-54.58	20240105	780	15.77	20240805	1988	-54.58	20240105	780	15.77	20240805	N	065690	500	70 억	47248	N	N	N	00	N
79	20241118	110550	57	100.00	KOSDAQ	화학	N	N	N	N	N	923	-17	5	-1.81	21289499	22561	40.51	940	968	921	1222	658	940	943.64	0.34	179	1047	993	951	897	855	972	876	70	282	500	630	1	1	14049331	130	-1.03	0.22	12	0.16	-899.00	4158.00	1988	20240105	-53.57	780	20240805	18.33	1988	-53.57	20240105	780	18.33	20240805	1988	-53.57	20240105	780	18.33	20240805	N	065690	500	70 억	47248	N	N	N	00	N
80	20241118	100547	57	100.00	KOSDAQ	화학	N	N	N	N	N	935	-5	5	-0.53	20101126	21277	38.21	940	968	925	1222	658	940	944.73	0.34	216	1047	993	951	897	855	972	876	70	282	500	630	1	1	14049331	131	-1.04	0.22	12	0.15	-899.00	4158.00	1988	20240105	-52.97	780	20240805	19.87	1988	-52.97	20240105	780	19.87	20240805	1988	-52.97	20240105	780	19.87	20240805	N	065690	500	70 억	47248	N	N	N	00	N
81	20241118	090545	57	100.00	KOSDAQ	화학	N	N	N	N	N	956	16	2	1.70	10668047	11227	20.16	940	968	940	1222	658	940	950.21	0.34	48	1047	993	951	897	855	972	876	70	282	500	630	1	1	14049331	134	-1.06	0.23	12	0.08	-899.00	4158.00	1988	20240105	-51.91	780	20240805	22.56	1988	-51.91	20240105	780	22.56	20240805	1988	-51.91	20240105	780	22.56	20240805	N	065690	500	70 억	47248	N	N	N	00	N
82	20241115	160603	57	100.00	KOSDAQ	화학	N	N	N	N	N	940	-68	5	-6.75	52353853	55688	593.69	1005	1005	909	1310	706	1008	940.13	0.33	-742	1037	1022	1011	996	985	1017	991	70	302	500	680	1	1	14049331	132	-1.05	0.23	12	0.40	-899.00	4158.00	1988	20240105	-52.72	780	20240805	20.51	1988	-52.72	20240105	780	20.51	20240805	1988	-52.72	20240105	780	20.51	20240805	N	065690	500	70 억	46956	N	N	N	00	N
83	20241115	150618	57	100.00	KOSDAQ	화학	N	N	N	N	N	952	-56	5	-5.56	50342863	53549	570.88	1005	1005	909	1310	706	1008	940.13	0.33	-742	1037	1022	1011	996	985	1017	991	70	302	500	680	1	1	14049331	134	-1.06	0.23	12	0.38	-899.00	4158.00	1988	20240105	-52.11	780	20240805	22.05	1988	-52.11	20240105	780	22.05	20240805	1988	-52.11	20240105	780	22.05	20240805	N	065690	500	70 억	46956	N	N	N	00	N
84	20241115	140612	57	100.00	KOSDAQ	화학	N	N	N	N	N	952	-56	5	-5.56	50342863	53549	570.88	1005	1005	909	1310	706	1008	940.13	0.33	-742	1037	1022	1011	996	985	1017	991	70	302	500	680	1	1	14049331	134	-1.06	0.23	12	0.38	-899.00	4158.00	1988	20240105	-52.11	780	20240805	22.05	1988	-52.11	20240105	780	22.05	20240805	1988	-52.11	20240105	780	22.05	20240805	N	065690	500	70 억	46956	N	N	N	00	N
85	20241115	130612	57	100.00	KOSDAQ	화학	N	N	N	N	N	950	-58	5	-5.75	43293187	46115	491.63	1005	1005	909	1310	706	1008	938.81	0.33	-352	1037	1022	1011	996	985	1017	991	70	302	500	680	1	1	14049331	133	-1.06	0.23	12	0.33	-899.00	4158.00	1988	20240105	-52.21	780	20240805	21.79	1988	-52.21	20240105	780	21.79	20240805	1988	-52.21	20240105	780	21.79	20240805	N	065690	500	70 억	46956	N	N	N	00	N
86	20241115	120616	57	100.00	KOSDAQ	화학	N	N	N	N	N	955	-53	5	-5.26	42569445	45353	483.51	1005	1005	909	1310	706	1008	938.62	0.33	-352	1037	1022	1011	996	985	1017	991	70	302	500	680	1	1	14049331	134	-1.06	0.23	12	0.32	-899.00	4158.00	1988	20240105	-51.96	780	20240805	22.44	1988	-51.96	20240105	780	22.44	20240805	1988	-51.96	20240105	780	22.44	20240805	N	065690	500	70 억	46956	N	N	N	00	N
87	20241115	110601	57	100.00	KOSDAQ	화학	N	N	N	N	N	968	-40	5	-3.97	42003221	44752	477.10	1005	1005	909	1310	706	1008	938.58	0.33	-740	1037	1022	1011	996	985	1017	991	70	302	500	680	1	1	14049331	136	-1.08	0.23	12	0.32	-899.00	4158.00	1988	20240105	-51.31	780	20240805	24.10	1988	-51.31	20240105	780	24.10	20240805	1988	-51.31	20240105	780	24.10	20240805	N	065690	500	70 억	46956	N	N	N	00	N
88	20241115	100601	57	100.00	KOSDAQ	화학	N	N	N	N	N	951	-57	5	-5.65	13620317	13742	146.50	1005	1005	951	1310	706	1008	991.15	0.33	129	1037	1022	1011	996	985	1017	991	70	302	500	680	1	1	14049331	134	-1.06	0.23	12	0.10	-899.00	4158.00	1988	20240105	-52.16	780	20240805	21.92	1988	-52.16	20240105	780	21.92	20240805	1988	-52.16	20240105	780	21.92	20240805	N	065690	500	70 억	46956	N	N	N	00	N
89	20241115	090603	57	100.00	KOSDAQ	화학	N	N	N	N	N	1000	-8	5	-0.79	5044432	5027	53.59	1005	1005	1000	1310	706	1008	1003.47	0.33	0	1037	1022	1011	996	985	1017	991	70	302	500	680	1	1	14049331	140	-1.11	0.24	12	0.04	-899.00	4158.00	1988	20240105	-49.70	780	20240805	28.21	1988	-49.70	20240105	780	28.21	20240805	1988	-49.70	20240105	780	28.21	20240805	N	065690	500	70 억	46956	N	N	N	00	N
90	20241114	160556	57	100.00	KOSDAQ	화학	N	N	N	N	N	1023	-4	5	-0.39	7128857	7039	41.49	1018	1026	1000	1335	719	1027	1012.77	0.34	-555	1055	1041	1018	1004	981	1029	992	70	308	500	690	1	1	14049331	144	-1.14	0.25	12	0.05	-899.00	4158.00	1988	20240105	-48.54	780	20240805	31.15	1988	-48.54	20240105	780	31.15	20240805	1988	-48.54	20240105	780	31.15	20240805	N	065690	500	70 억	47251	N	N	N	00	N
91	20241114	150600	57	100.00	KOSDAQ	화학	N	N	N	N	N	1020	-7	5	-0.68	4420803	4375	25.79	1018	1026	1000	1335	719	1027	1010.47	0.34	-167	1055	1041	1018	1004	981	1029	992	70	308	500	690	1	1	14049331	143	-1.13	0.25	12	0.03	-899.00	4158.00	1988	20240105	-48.69	780	20240805	30.77	1988	-48.69	20240105	780	30.77	20240805	1988	-48.69	20240105	780	30.77	20240805	N	065690	500	70 억	47251	N	N	N	00	N
92	20241114	140555	57	100.00	KOSDAQ	화학	N	N	N	N	N	1026	-1	5	-0.10	4210683	4169	24.57	1018	1026	1000	1335	719	1027	1010.00	0.34	-1	1055	1041	1018	1004	981	1029	992	70	308	500	690	1	1	14049331	144	-1.14	0.25	12	0.03	-899.00	4158.00	1988	20240105	-48.39	780	20240805	31.54	1988	-48.39	20240105	780	31.54	20240805	1988	-48.39	20240105	780	31.54	20240805	N	065690	500	70 억	47251	N	N	N	00	N
93	20241114	130555	57	100.00	KOSDAQ	화학	N	N	N	N	N	1020	-7	5	-0.68	4200423	4159	24.51	1018	1025	1000	1335	719	1027	1009.96	0.34	-1	1055	1041	1018	1004	981	1029	992	70	308	500	690	1	1	14049331	143	-1.13	0.25	12	0.03	-899.00	4158.00	1988	20240105	-48.69	780	20240805	30.77	1988	-48.69	20240105	780	30.77	20240805	1988	-48.69	20240105	780	30.77	20240805	N	065690	500	70 억	47251	N	N	N	00	N
94	20241114	120556	57	100.00	KOSDAQ	화학	N	N	N	N	N	1020	-7	5	-0.68	3078423	3059	18.03	1018	1025	1000	1335	719	1027	1006.35	0.34	-1	1055	1041	1018	1004	981	1029	992	70	308	500	690	1	1	14049331	143	-1.13	0.25	12	0.02	-899.00	4158.00	1988	20240105	-48.69	780	20240805	30.77	1988	-48.69	20240105	780	30.77	20240805	1988	-48.69	20240105	780	30.77	20240805	N	065690	500	70 억	47251	N	N	N	00	N
95	20241114	110557	57	100.00	KOSDAQ	화학	N	N	N	N	N	1006	-21	5	-2.04	2897199	2881	16.98	1018	1018	1000	1335	719	1027	1005.62	0.34	0	1055	1041	1018	1004	981	1029	992	70	308	500	690	1	1	14049331	141	-1.12	0.24	12	0.02	-899.00	4158.00	1988	20240105	-49.40	780	20240805	28.97	1988	-49.40	20240105	780	28.97	20240805	1988	-49.40	20240105	780	28.97	20240805	N	065690	500	70 억	47251	N	N	N	00	N
96	20241114	100616	57	100.00	KOSDAQ	화학	N	N	N	N	N	1010	-17	5	-1.66	696704	685	4.04	1018	1018	1010	1335	719	1027	1017.09	0.34	0	1055	1041	1018	1004	981	1029	992	70	308	500	690	1	1	14049331	142	-1.12	0.24	12	0.00	-899.00	4158.00	1988	20240105	-49.20	780	20240805	29.49	1988	-49.20	20240105	780	29.49	20240805	1988	-49.20	20240105	780	29.49	20240805	N	065690	500	70 억	47251	N	N	N	00	N
97	20241114	090551	57	100.00	KOSDAQ	화학	N	N	N	N	N	1027	0	3	0.00	0	0	0.00	0	0	0	1335	719	1027	0.00	0.34	0	1055	1041	1018	1004	981	1029	992	70	308	500	690	1	1	14049331	144	-1.14	0.25	12	0.00	-899.00	4158.00	1988	20240105	-48.34	780	20240805	31.67	1988	-48.34	20240105	780	31.67	20240805	1988	-48.34	20240105	780	31.67	20240805	N	065690	500	70 억	47251	N	N	N	00	N
98	20241113	160325	57	100.00	KOSDAQ	화학	N	N	N	N	N	1027	-5	5	-0.48	17258875	16967	102.31	1032	1032	995	1341	723	1032	1017.20	0.34	-276	1104	1068	1034	998	964	1051	981	70	309	500	700	1	1	14049331	144	-1.14	0.25	12	0.12	-899.00	4158.00	1988	20240105	-48.34	780	20240805	31.67	1988	-48.34	20240105	780	31.67	20240805	1988	-48.34	20240105	780	31.67	20240805	N	065690	500	70 억	47527	N	N	N	00	N
99	20241113	150347	57	100.00	KOSDAQ	화학	N	N	N	N	N	1015	-17	5	-1.65	15810483	15550	93.77	1032	1032	995	1341	723	1032	1016.75	0.34	-225	1104	1068	1034	998	964	1051	981	70	309	500	700	1	1	14049331	143	-1.13	0.24	12	0.11	-899.00	4158.00	1988	20240105	-48.94	780	20240805	30.13	1988	-48.94	20240105	780	30.13	20240805	1988	-48.94	20240105	780	30.13	20240805	N	065690	500	70 억	47527	N	N	N	00	N
100	20241113	140343	57	100.00	KOSDAQ	화학	N	N	N	N	N	1027	-5	5	-0.48	11359046	11126	67.09	1032	1032	1001	1341	723	1032	1020.95	0.34	-263	1104	1068	1034	998	964	1051	981	70	309	500	700	1	1	14049331	144	-1.14	0.25	12	0.08	-899.00	4158.00	1988	20240105	-48.34	780	20240805	31.67	1988	-48.34	20240105	780	31.67	20240805	1988	-48.34	20240105	780	31.67	20240805	N	065690	500	70 억	47527	N	N	N	00	N
101	20241113	130340	57	100.00	KOSDAQ	화학	N	N	N	N	N	1028	-4	5	-0.39	8757107	8594	51.82	1032	1032	1001	1341	723	1032	1018.98	0.34	-136	1104	1068	1034	998	964	1051	981	70	309	500	700	1	1	14049331	144	-1.14	0.25	12	0.06	-899.00	4158.00	1988	20240105	-48.29	780	20240805	31.79	1988	-48.29	20240105	780	31.79	20240805	1988	-48.29	20240105	780	31.79	20240805	N	065690	500	70 억	47527	N	N	N	00	N
102	20241113	120339	57	100.00	KOSDAQ	화학	N	N	N	N	N	1030	-2	5	-0.19	7745976	7605	45.86	1032	1032	1001	1341	723	1032	1018.54	0.34	-30	1104	1068	1034	998	964	1051	981	70	309	500	700	1	1	14049331	145	-1.15	0.25	12	0.05	-899.00	4158.00	1988	20240105	-48.19	780	20240805	32.05	1988	-48.19	20240105	780	32.05	20240805	1988	-48.19	20240105	780	32.05	20240805	N	065690	500	70 억	47527	N	N	N	00	N
103	20241113	110337	57	100.00	KOSDAQ	화학	N	N	N	N	N	1028	-4	5	-0.39	6990049	6867	41.41	1032	1032	1001	1341	723	1032	1017.92	0.34	51	1104	1068	1034	998	964	1051	981	70	309	500	700	1	1	14049331	144	-1.14	0.25	12	0.05	-899.00	4158.00	1988	20240105	-48.29	780	20240805	31.79	1988	-48.29	20240105	780	31.79	20240805	1988	-48.29	20240105	780	31.79	20240805	N	065690	500	70 억	47527	N	N	N	00	N
104	20241113	100338	57	100.00	KOSDAQ	화학	N	N	N	N	N	1019	-13	5	-1.26	6451197	6339	38.22	1032	1032	1001	1341	723	1032	1017.70	0.34	73	1104	1068	1034	998	964	1051	981	70	309	500	700	1	1	14049331	143	-1.13	0.25	12	0.05	-899.00	4158.00	1988	20240105	-48.74	780	20240805	30.64	1988	-48.74	20240105	780	30.64	20240805	1988	-48.74	20240105	780	30.64	20240805	N	065690	500	70 억	47527	N	N	N	00	N
105	20241113	090332	57	100.00	KOSDAQ	화학	N	N	N	N	N	1001	-31	5	-3.00	3946002	3867	23.32	1032	1032	1001	1341	723	1032	1020.43	0.34	975	1104	1068	1034	998	964	1051	981	70	309	500	700	1	1	14049331	141	-1.11	0.24	12	0.03	-899.00	4158.00	1988	20240105	-49.65	780	20240805	28.33	1988	-49.65	20240105	780	28.33	20240805	1988	-49.65	20240105	780	28.33	20240805	N	065690	500	70 억	47527	N	N	N	00	N
106	20241112	160536	57	100.00	KOSDAQ	화학	N	N	N	N	N	1032	-38	5	-3.55	17107878	16584	223.96	1059	1070	1000	1391	749	1070	1031.59	0.34	-287	1120	1095	1077	1052	1034	1086	1043	70	321	500	720	1	1	14049331	145	-1.15	0.25	12	0.12	-899.00	4158.00	1988	20240105	-48.09	780	20240805	32.31	1988	-48.09	20240105	780	32.31	20240805	1988	-48.09	20240105	780	32.31	20240805	N	065690	500	70 억	47765	N	N	N	00	N
107	20241112	150540	57	100.00	KOSDAQ	화학	N	N	N	N	N	1030	-40	5	-3.74	15431463	14958	202.00	1059	1070	1000	1391	749	1070	1031.65	0.34	385	1120	1095	1077	1052	1034	1086	1043	70	321	500	720	1	1	14049331	145	-1.15	0.25	12	0.11	-899.00	4158.00	1988	20240105	-48.19	780	20240805	32.05	1988	-48.19	20240105	780	32.05	20240805	1988	-48.19	20240105	780	32.05	20240805	N	065690	500	70 억	47765	N	N	N	00	N
108	20241112	140549	57	100.00	KOSDAQ	화학	N	N	N	N	N	1038	-32	5	-2.99	14168323	13716	185.23	1059	1070	1000	1391	749	1070	1032.98	0.34	440	1120	1095	1077	1052	1034	1086	1043	70	321	500	720	1	1	14049331	146	-1.15	0.25	12	0.10	-899.00	4158.00	1988	20240105	-47.79	780	20240805	33.08	1988	-47.79	20240105	780	33.08	20240805	1988	-47.79	20240105	780	33.08	20240805	N	065690	500	70 억	47765	N	N	N	00	N
109	20241112	130543	57	100.00	KOSDAQ	화학	N	N	N	N	N	1038	-32	5	-2.99	13541413	13112	177.07	1059	1070	1000	1391	749	1070	1032.75	0.34	482	1120	1095	1077	1052	1034	1086	1043	70	321	500	720	1	1	14049331	146	-1.15	0.25	12	0.09	-899.00	4158.00	1988	20240105	-47.79	780	20240805	33.08	1988	-47.79	20240105	780	33.08	20240805	1988	-47.79	20240105	780	33.08	20240805	N	065690	500	70 억	47765	N	N	N	00	N
110	20241112	120542	57	100.00	KOSDAQ	화학	N	N	N	N	N	1032	-38	5	-3.55	6334312	6152	83.08	1059	1070	1000	1391	749	1070	1029.63	0.34	514	1120	1095	1077	1052	1034	1086	1043	70	321	500	720	1	1	14049331	145	-1.15	0.25	12	0.04	-899.00	4158.00	1988	20240105	-48.09	780	20240805	32.31	1988	-48.09	20240105	780	32.31	20240805	1988	-48.09	20240105	780	32.31	20240805	N	065690	500	70 억	47765	N	N	N	00	N
111	20241112	110540	57	100.00	KOSDAQ	화학	N	N	N	N	N	1039	-31	5	-2.90	5369961	5211	70.37	1059	1070	1000	1391	749	1070	1030.50	0.34	551	1120	1095	1077	1052	1034	1086	1043	70	321	500	720	1	1	14049331	146	-1.16	0.25	12	0.04	-899.00	4158.00	1988	20240105	-47.74	780	20240805	33.21	1988	-47.74	20240105	780	33.21	20240805	1988	-47.74	20240105	780	33.21	20240805	N	065690	500	70 억	47765	N	N	N	00	N
112	20241112	100540	57	100.00	KOSDAQ	화학	N	N	N	N	N	1030	-40	5	-3.74	4227791	4106	55.45	1059	1070	1000	1391	749	1070	1029.66	0.34	638	1120	1095	1077	1052	1034	1086	1043	70	321	500	720	1	1	14049331	145	-1.15	0.25	12	0.03	-899.00	4158.00	1988	20240105	-48.19	780	20240805	32.05	1988	-48.19	20240105	780	32.05	20240805	1988	-48.19	20240105	780	32.05	20240805	N	065690	500	70 억	47765	N	N	N	00	N
113	20241112	090540	57	100.00	KOSDAQ	화학	N	N	N	N	N	1070	0	3	0.00	1137620	1069	14.44	1059	1070	1059	1391	749	1070	1064.19	0.34	559	1120	1095	1077	1052	1034	1086	1043	70	321	500	720	1	1	14049331	150	-1.19	0.26	12	0.01	-899.00	4158.00	1988	20240105	-46.18	780	20240805	37.18	1988	-46.18	20240105	780	37.18	20240805	1988	-46.18	20240105	780	37.18	20240805	N	065690	500	70 억	47765	N	N	N	00	N
114	20241111	160537	57	100.00	KOSDAQ	화학	N	N	N	N	N	1070	-10	5	-0.93	7970186	7404	26.83	1088	1102	1059	1404	756	1080	1076.47	0.34	21	1137	1108	1094	1065	1051	1101	1058	70	324	500	730	1	1	14049331	150	-1.19	0.26	12	0.05	-899.00	4158.00	1988	20240105	-46.18	780	20240805	37.18	1988	-46.18	20240105	780	37.18	20240805	1988	-46.18	20240105	780	37.18	20240805	N	065690	500	70 억	47744	N	N	N	00	N
115	20241111	150554	57	100.00	KOSDAQ	화학	N	N	N	N	N	1070	-10	5	-0.93	7183378	6667	24.15	1088	1102	1067	1404	756	1080	1077.45	0.34	40	1137	1108	1094	1065	1051	1101	1058	70	324	500	730	1	1	14049331	150	-1.19	0.26	12	0.05	-899.00	4158.00	1988	20240105	-46.18	780	20240805	37.18	1988	-46.18	20240105	780	37.18	20240805	1988	-46.18	20240105	780	37.18	20240805	N	065690	500	70 억	47744	N	N	N	00	N
116	20241111	140545	57	100.00	KOSDAQ	화학	N	N	N	N	N	1067	-13	5	-1.20	7034648	6528	23.65	1088	1102	1067	1404	756	1080	1077.61	0.34	40	1137	1108	1094	1065	1051	1101	1058	70	324	500	730	1	1	14049331	150	-1.19	0.26	12	0.05	-899.00	4158.00	1988	20240105	-46.33	780	20240805	36.79	1988	-46.33	20240105	780	36.79	20240805	1988	-46.33	20240105	780	36.79	20240805	N	065690	500	70 억	47744	N	N	N	00	N
117	20241111	130542	57	100.00	KOSDAQ	화학	N	N	N	N	N	1070	-10	5	-0.93	6858479	6363	23.05	1088	1102	1070	1404	756	1080	1077.87	0.34	40	1137	1108	1094	1065	1051	1101	1058	70	324	500	730	1	1	14049331	150	-1.19	0.26	12	0.05	-899.00	4158.00	1988	20240105	-46.18	780	20240805	37.18	1988	-46.18	20240105	780	37.18	20240805	1988	-46.18	20240105	780	37.18	20240805	N	065690	500	70 억	47744	N	N	N	00	N
118	20241111	120539	57	100.00	KOSDAQ	화학	N	N	N	N	N	1070	-10	5	-0.93	4128831	3812	13.81	1088	1102	1070	1404	756	1080	1083.11	0.34	40	1137	1108	1094	1065	1051	1101	1058	70	324	500	730	1	1	14049331	150	-1.19	0.26	12	0.03	-899.00	4158.00	1988	20240105	-46.18	780	20240805	37.18	1988	-46.18	20240105	780	37.18	20240805	1988	-46.18	20240105	780	37.18	20240805	N	065690	500	70 억	47744	N	N	N	00	N
119	20241111	110539	57	100.00	KOSDAQ	화학	N	N	N	N	N	1070	-10	5	-0.93	4075331	3762	13.63	1088	1102	1070	1404	756	1080	1083.29	0.34	40	1137	1108	1094	1065	1051	1101	1058	70	324	500	730	1	1	14049331	150	-1.19	0.26	12	0.03	-899.00	4158.00	1988	20240105	-46.18	780	20240805	37.18	1988	-46.18	20240105	780	37.18	20240805	1988	-46.18	20240105	780	37.18	20240805	N	065690	500	70 억	47744	N	N	N	00	N
120	20241111	100537	57	100.00	KOSDAQ	화학	N	N	N	N	N	1074	-6	5	-0.56	3913747	3611	13.08	1088	1102	1072	1404	756	1080	1083.84	0.34	40	1137	1108	1094	1065	1051	1101	1058	70	324	500	730	1	1	14049331	151	-1.19	0.26	12	0.03	-899.00	4158.00	1988	20240105	-45.98	780	20240805	37.69	1988	-45.98	20240105	780	37.69	20240805	1988	-45.98	20240105	780	37.69	20240805	N	065690	500	70 억	47744	N	N	N	00	N
121	20241111	090535	57	100.00	KOSDAQ	화학	N	N	N	N	N	1080	0	3	0.00	3524168	3248	11.77	1088	1102	1080	1404	756	1080	1085.03	0.34	40	1137	1108	1094	1065	1051	1101	1058	70	324	500	730	1	1	14049331	152	-1.20	0.26	12	0.02	-899.00	4158.00	1988	20240105	-45.67	780	20240805	38.46	1988	-45.67	20240105	780	38.46	20240805	1988	-45.67	20240105	780	38.46	20240805	N	065690	500	70 억	47744	N	N	N	00	N
122	20241108	160532	57	100.00	KOSDAQ	화학	N	N	N	N	N	1080	-52	5	-4.59	30793036	27601	375.01	1120	1123	1080	1471	793	1132	1115.65	0.34	-100	1148	1139	1123	1114	1098	1144	1119	70	339	500	760	1	1	14049331	152	-1.20	0.26	12	0.20	-899.00	4158.00	1988	20240105	-45.67	780	20240805	38.46	1988	-45.67	20240105	780	38.46	20240805	1988	-45.67	20240105	780	38.46	20240805	N	065690	500	70 억	47844	N	N	N	00	N
123	20241108	150539	57	100.00	KOSDAQ	화학	N	N	N	N	N	1110	-22	5	-1.94	29042722	25999	353.25	1120	1123	1110	1471	793	1132	1117.07	0.34	897	1148	1139	1123	1114	1098	1144	1119	70	339	500	760	1	1	14049331	156	-1.23	0.27	12	0.19	-899.00	4158.00	1988	20240105	-44.16	780	20240805	42.31	1988	-44.16	20240105	780	42.31	20240805	1988	-44.16	20240105	780	42.31	20240805	N	065690	500	70 억	47844	N	N	N	00	N
124	20241108	140538	57	100.00	KOSDAQ	화학	N	N	N	N	N	1110	-22	5	-1.94	29009422	25969	352.84	1120	1123	1110	1471	793	1132	1117.08	0.34	897	1148	1139	1123	1114	1098	1144	1119	70	339	500	760	1	1	14049331	156	-1.23	0.27	12	0.18	-899.00	4158.00	1988	20240105	-44.16	780	20240805	42.31	1988	-44.16	20240105	780	42.31	20240805	1988	-44.16	20240105	780	42.31	20240805	N	065690	500	70 억	47844	N	N	N	00	N
125	20241108	130538	57	100.00	KOSDAQ	화학	N	N	N	N	N	1111	-21	5	-1.86	20154900	17993	244.47	1120	1123	1110	1471	793	1132	1120.15	0.34	-42	1148	1139	1123	1114	1098	1144	1119	70	339	500	760	1	1	14049331	156	-1.24	0.27	12	0.13	-899.00	4158.00	1988	20240105	-44.11	780	20240805	42.44	1988	-44.11	20240105	780	42.44	20240805	1988	-44.11	20240105	780	42.44	20240805	N	065690	500	70 억	47844	N	N	N	00	N
126	20241108	120537	57	100.00	KOSDAQ	화학	N	N	N	N	N	1110	-22	5	-1.94	20153789	17992	244.46	1120	1123	1110	1471	793	1132	1120.15	0.34	-43	1148	1139	1123	1114	1098	1144	1119	70	339	500	760	1	1	14049331	156	-1.23	0.27	12	0.13	-899.00	4158.00	1988	20240105	-44.16	780	20240805	42.31	1988	-44.16	20240105	780	42.31	20240805	1988	-44.16	20240105	780	42.31	20240805	N	065690	500	70 억	47844	N	N	N	00	N
127	20241108	110537	57	100.00	KOSDAQ	화학	N	N	N	N	N	1114	-18	5	-1.59	19579548	17475	237.43	1120	1123	1110	1471	793	1132	1120.43	0.34	-43	1148	1139	1123	1114	1098	1144	1119	70	339	500	760	1	1	14049331	157	-1.24	0.27	12	0.12	-899.00	4158.00	1988	20240105	-43.96	780	20240805	42.82	1988	-43.96	20240105	780	42.82	20240805	1988	-43.96	20240105	780	42.82	20240805	N	065690	500	70 억	47844	N	N	N	00	N
128	20241108	100545	57	100.00	KOSDAQ	화학	N	N	N	N	N	1122	-10	5	-0.88	18430663	16450	223.51	1120	1123	1110	1471	793	1132	1120.41	0.34	-56	1148	1139	1123	1114	1098	1144	1119	70	339	500	760	1	1	14049331	158	-1.25	0.27	12	0.12	-899.00	4158.00	1988	20240105	-43.56	780	20240805	43.85	1988	-43.56	20240105	780	43.85	20240805	1988	-43.56	20240105	780	43.85	20240805	N	065690	500	70 억	47844	N	N	N	00	N
129	20241108	090532	57	100.00	KOSDAQ	화학	N	N	N	N	N	1120	-12	5	-1.06	3833760	3423	46.51	1120	1120	1120	1471	793	1132	1120.00	0.34	0	1148	1139	1123	1114	1098	1144	1119	70	339	500	760	1	1	14049331	157	-1.25	0.27	12	0.02	-899.00	4158.00	1988	20240105	-43.66	780	20240805	43.59	1988	-43.66	20240105	780	43.59	20240805	1988	-43.66	20240105	780	43.59	20240805	N	065690	500	70 억	47844	N	N	N	00	N
130	20241107	160533	57	100.00	KOSDAQ	화학	N	N	N	N	N	1132	24	2	2.17	8217212	7360	33.77	1108	1132	1107	1440	776	1108	1116.47	0.34	0	1234	1171	1128	1065	1022	1202	1096	70	332	500	750	1	1	14049331	159	-1.26	0.27	12	0.05	-899.00	4158.00	1988	20240105	-43.06	780	20240805	45.13	1988	-43.06	20240105	780	45.13	20240805	1988	-43.06	20240105	780	45.13	20240805	N	065690	500	70 억	47844	N	N	N	00	N
131	20241107	150534	57	100.00	KOSDAQ	화학	N	N	N	N	N	1132	24	2	2.17	8216080	7359	33.77	1108	1132	1107	1440	776	1108	1116.47	0.34	0	1234	1171	1128	1065	1022	1202	1096	70	332	500	750	1	1	14049331	159	-1.26	0.27	12	0.05	-899.00	4158.00	1988	20240105	-43.06	780	20240805	45.13	1988	-43.06	20240105	780	45.13	20240805	1988	-43.06	20240105	780	45.13	20240805	N	065690	500	70 억	47844	N	N	N	00	N
132	20241107	140537	57	100.00	KOSDAQ	화학	N	N	N	N	N	1128	20	2	1.81	7646309	6854	31.45	1108	1128	1107	1440	776	1108	1115.60	0.34	52	1234	1171	1128	1065	1022	1202	1096	70	332	500	750	1	1	14049331	158	-1.25	0.27	12	0.05	-899.00	4158.00	1988	20240105	-43.26	780	20240805	44.62	1988	-43.26	20240105	780	44.62	20240805	1988	-43.26	20240105	780	44.62	20240805	N	065690	500	70 억	47844	N	N	N	00	N
133	20241107	130538	57	100.00	KOSDAQ	화학	N	N	N	N	N	1111	3	2	0.27	4555145	4112	18.87	1108	1119	1107	1440	776	1108	1107.77	0.34	52	1234	1171	1128	1065	1022	1202	1096	70	332	500	750	1	1	14049331	156	-1.24	0.27	12	0.03	-899.00	4158.00	1988	20240105	-44.11	780	20240805	42.44	1988	-44.11	20240105	780	42.44	20240805	1988	-44.11	20240105	780	42.44	20240805	N	065690	500	70 억	47844	N	N	N	00	N
134	20241107	120535	57	100.00	KOSDAQ	화학	N	N	N	N	N	1119	11	2	0.99	4535147	4094	18.78	1108	1119	1107	1440	776	1108	1107.75	0.34	52	1234	1171	1128	1065	1022	1202	1096	70	332	500	750	1	1	14049331	157	-1.24	0.27	12	0.03	-899.00	4158.00	1988	20240105	-43.71	780	20240805	43.46	1988	-43.71	20240105	780	43.46	20240805	1988	-43.71	20240105	780	43.46	20240805	N	065690	500	70 억	47844	N	N	N	00	N
135	20241107	110534	57	100.00	KOSDAQ	화학	N	N	N	N	N	1119	11	2	0.99	4535147	4094	18.78	1108	1119	1107	1440	776	1108	1107.75	0.34	52	1234	1171	1128	1065	1022	1202	1096	70	332	500	750	1	1	14049331	157	-1.24	0.27	12	0.03	-899.00	4158.00	1988	20240105	-43.71	780	20240805	43.46	1988	-43.71	20240105	780	43.46	20240805	1988	-43.71	20240105	780	43.46	20240805	N	065690	500	70 억	47844	N	N	N	00	N
136	20241107	100534	57	100.00	KOSDAQ	화학	N	N	N	N	N	1119	11	2	0.99	4535147	4094	18.78	1108	1119	1107	1440	776	1108	1107.75	0.34	52	1234	1171	1128	1065	1022	1202	1096	70	332	500	750	1	1	14049331	157	-1.24	0.27	12	0.03	-899.00	4158.00	1988	20240105	-43.71	780	20240805	43.46	1988	-43.71	20240105	780	43.46	20240805	1988	-43.71	20240105	780	43.46	20240805	N	065690	500	70 억	47844	N	N	N	00	N
137	20241107	090534	57	100.00	KOSDAQ	화학	N	N	N	N	N	1108	0	3	0.00	2880822	2600	11.93	1108	1119	1108	1440	776	1108	1108.01	0.34	52	1234	1171	1128	1065	1022	1202	1096	70	332	500	750	1	1	14049331	156	-1.23	0.27	12	0.02	-899.00	4158.00	1988	20240105	-44.27	780	20240805	42.05	1988	-44.27	20240105	780	42.05	20240805	1988	-44.27	20240105	780	42.05	20240805	N	065690	500	70 억	47844	N	N	N	00	N
138	20241106	160537	57	100.00	KOSDAQ	화학	N	N	N	N	N	1108	24	2	2.21	24058648	21794	111.07	1085	1191	1085	1409	759	1084	1103.91	0.34	-825	1145	1114	1088	1057	1031	1101	1044	70	325	500	730	1	1	14049331	156	-1.23	0.27	12	0.16	-899.00	4158.00	1988	20240105	-44.27	780	20240805	42.05	1988	-44.27	20240105	780	42.05	20240805	1988	-44.27	20240105	780	42.05	20240805	N	065690	500	70 억	47649	N	N	N	00	N
139	20241106	150554	57	100.00	KOSDAQ	화학	N	N	N	N	N	1103	19	2	1.75	22606970	20483	104.39	1085	1191	1085	1409	759	1084	1103.69	0.34	-806	1145	1114	1088	1057	1031	1101	1044	70	325	500	730	1	1	14049331	155	-1.23	0.27	12	0.15	-899.00	4158.00	1988	20240105	-44.52	780	20240805	41.41	1988	-44.52	20240105	780	41.41	20240805	1988	-44.52	20240105	780	41.41	20240805	N	065690	500	70 억	47649	N	N	N	00	N
140	20241106	140549	57	100.00	KOSDAQ	화학	N	N	N	N	N	1098	14	2	1.29	22203996	20116	102.52	1085	1191	1085	1409	759	1084	1103.80	0.34	-756	1145	1114	1088	1057	1031	1101	1044	70	325	500	730	1	1	14049331	154	-1.22	0.26	12	0.14	-899.00	4158.00	1988	20240105	-44.77	780	20240805	40.77	1988	-44.77	20240105	780	40.77	20240805	1988	-44.77	20240105	780	40.77	20240805	N	065690	500	70 억	47649	N	N	N	00	N
141	20241106	130555	57	100.00	KOSDAQ	화학	N	N	N	N	N	1098	14	2	1.29	22203996	20116	102.52	1085	1191	1085	1409	759	1084	1103.80	0.34	-756	1145	1114	1088	1057	1031	1101	1044	70	325	500	730	1	1	14049331	154	-1.22	0.26	12	0.14	-899.00	4158.00	1988	20240105	-44.77	780	20240805	40.77	1988	-44.77	20240105	780	40.77	20240805	1988	-44.77	20240105	780	40.77	20240805	N	065690	500	70 억	47649	N	N	N	00	N
142	20241106	120537	57	100.00	KOSDAQ	화학	N	N	N	N	N	1105	21	2	1.94	22105219	20026	102.06	1085	1191	1085	1409	759	1084	1103.83	0.34	-713	1145	1114	1088	1057	1031	1101	1044	70	325	500	730	1	1	14049331	155	-1.23	0.27	12	0.14	-899.00	4158.00	1988	20240105	-44.42	780	20240805	41.67	1988	-44.42	20240105	780	41.67	20240805	1988	-44.42	20240105	780	41.67	20240805	N	065690	500	70 억	47649	N	N	N	00	N
143	20241106	110541	57	100.00	KOSDAQ	화학	N	N	N	N	N	1115	31	2	2.86	19690193	17802	90.72	1085	1191	1085	1409	759	1084	1106.07	0.34	-769	1145	1114	1088	1057	1031	1101	1044	70	325	500	730	1	1	14049331	157	-1.24	0.27	12	0.13	-899.00	4158.00	1988	20240105	-43.91	780	20240805	42.95	1988	-43.91	20240105	780	42.95	20240805	1988	-43.91	20240105	780	42.95	20240805	N	065690	500	70 억	47649	N	N	N	00	N
144	20241106	100543	57	100.00	KOSDAQ	화학	N	N	N	N	N	1087	3	2	0.28	18343357	16563	84.41	1085	1191	1085	1409	759	1084	1107.49	0.34	-949	1145	1114	1088	1057	1031	1101	1044	70	325	500	730	1	1	14049331	153	-1.21	0.26	12	0.12	-899.00	4158.00	1988	20240105	-45.32	780	20240805	39.36	1988	-45.32	20240105	780	39.36	20240805	1988	-45.32	20240105	780	39.36	20240805	N	065690	500	70 억	47649	N	N	N	00	N
145	20241106	090540	57	100.00	KOSDAQ	화학	N	N	N	N	N	1089	5	2	0.46	2306842	2121	10.81	1085	1095	1085	1409	759	1084	1087.62	0.34	0	1145	1114	1088	1057	1031	1101	1044	70	325	500	730	1	1	14049331	153	-1.21	0.26	12	0.02	-899.00	4158.00	1988	20240105	-45.22	780	20240805	39.62	1988	-45.22	20240105	780	39.62	20240805	1988	-45.22	20240105	780	39.62	20240805	N	065690	500	70 억	47649	N	N	N	00	N
146	20241105	160524	57	100.00	KOSDAQ	화학	N	N	N	N	N	1084	43	2	4.13	21370006	19495	180.56	1118	1119	1062	1353	729	1041	1096.19	0.34	-1078	1068	1054	1033	1019	998	1044	1009	70	312	500	700	1	1	14049331	152	-1.21	0.26	12	0.14	-899.00	4158.00	1988	20240105	-45.47	780	20240805	38.97	1988	-45.47	20240105	780	38.97	20240805	1988	-45.47	20240105	780	38.97	20240805	N	065690	500	70 억	47910	N	N	N	00	N
147	20241105	150534	57	100.00	KOSDAQ	화학	N	N	N	N	N	1076	35	2	3.36	20570025	18757	173.72	1118	1119	1062	1353	729	1041	1096.66	0.34	-1088	1068	1054	1033	1019	998	1044	1009	70	312	500	700	1	1	14049331	151	-1.20	0.26	12	0.13	-899.00	4158.00	1988	20240105	-45.88	780	20240805	37.95	1988	-45.88	20240105	780	37.95	20240805	1988	-45.88	20240105	780	37.95	20240805	N	065690	500	70 억	47910	N	N	N	00	N
148	20241105	140530	57	100.00	KOSDAQ	화학	N	N	N	N	N	1097	56	2	5.38	20179763	18400	170.42	1118	1119	1062	1353	729	1041	1096.73	0.34	-1099	1068	1054	1033	1019	998	1044	1009	70	312	500	700	1	1	14049331	154	-1.22	0.26	12	0.13	-899.00	4158.00	1988	20240105	-44.82	780	20240805	40.64	1988	-44.82	20240105	780	40.64	20240805	1988	-44.82	20240105	780	40.64	20240805	N	065690	500	70 억	47910	N	N	N	00	N
149	20241105	130533	57	100.00	KOSDAQ	화학	N	N	N	N	N	1074	33	2	3.17	14576344	13178	122.05	1118	1119	1062	1353	729	1041	1106.11	0.34	-1120	1068	1054	1033	1019	998	1044	1009	70	312	500	700	1	1	14049331	151	-1.19	0.26	12	0.09	-899.00	4158.00	1988	20240105	-45.98	780	20240805	37.69	1988	-45.98	20240105	780	37.69	20240805	1988	-45.98	20240105	780	37.69	20240805	N	065690	500	70 억	47910	N	N	N	00	N
150	20241105	120529	57	100.00	KOSDAQ	화학	N	N	N	N	N	1098	57	2	5.48	14574172	13176	122.03	1118	1119	1062	1353	729	1041	1106.12	0.34	-1120	1068	1054	1033	1019	998	1044	1009	70	312	500	700	1	1	14049331	154	-1.22	0.26	12	0.09	-899.00	4158.00	1988	20240105	-44.77	780	20240805	40.77	1988	-44.77	20240105	780	40.77	20240805	1988	-44.77	20240105	780	40.77	20240805	N	065690	500	70 억	47910	N	N	N	00	N
151	20241105	110520	57	100.00	KOSDAQ	화학	N	N	N	N	N	1090	49	2	4.71	14562259	13165	121.93	1118	1119	1062	1353	729	1041	1106.13	0.34	-1125	1068	1054	1033	1019	998	1044	1009	70	312	500	700	1	1	14049331	153	-1.21	0.26	12	0.09	-899.00	4158.00	1988	20240105	-45.17	780	20240805	39.74	1988	-45.17	20240105	780	39.74	20240805	1988	-45.17	20240105	780	39.74	20240805	N	065690	500	70 억	47910	N	N	N	00	N
152	20241105	100529	57	100.00	KOSDAQ	화학	N	N	N	N	N	1062	21	2	2.02	14515425	13122	121.53	1118	1119	1062	1353	729	1041	1106.19	0.34	-1125	1068	1054	1033	1019	998	1044	1009	70	312	500	700	1	1	14049331	149	-1.18	0.26	12	0.09	-899.00	4158.00	1988	20240105	-46.58	780	20240805	36.15	1988	-46.58	20240105	780	36.15	20240805	1988	-46.58	20240105	780	36.15	20240805	N	065690	500	70 억	47910	N	N	N	00	N
153	20241105	090526	57	100.00	KOSDAQ	화학	N	N	N	N	N	1109	68	2	6.53	9207369	8241	76.33	1118	1119	1067	1353	729	1041	1117.26	0.34	-946	1068	1054	1033	1019	998	1044	1009	70	312	500	700	1	1	14049331	156	-1.23	0.27	12	0.06	-899.00	4158.00	1988	20240105	-44.22	780	20240805	42.18	1988	-44.22	20240105	780	42.18	20240805	1988	-44.22	20240105	780	42.18	20240805	N	065690	500	70 억	47910	N	N	N	00	N
154	20241104	160523	57	100.00	KOSDAQ	화학	N	N	N	N	N	1041	-3	5	-0.29	11032352	10660	43.93	1044	1047	1012	1357	731	1044	1034.92	0.34	-36	1118	1080	1045	1007	972	1063	990	70	313	500	700	1	1	14049331	146	-1.16	0.25	12	0.08	-899.00	4158.00	1988	20240105	-47.64	780	20240805	33.46	1988	-47.64	20240105	780	33.46	20240805	1988	-47.64	20240105	780	33.46	20240805	N	065690	500	70 억	47946	N	N	N	00	N
155	20241104	150534	57	100.00	KOSDAQ	화학	N	N	N	N	N	1046	2	2	0.19	10548287	10195	42.02	1044	1047	1012	1357	731	1044	1034.65	0.34	-36	1118	1080	1045	1007	972	1063	990	70	313	500	700	1	1	14049331	147	-1.16	0.25	12	0.07	-899.00	4158.00	1988	20240105	-47.38	780	20240805	34.10	1988	-47.38	20240105	780	34.10	20240805	1988	-47.38	20240105	780	34.10	20240805	N	065690	500	70 억	47946	N	N	N	00	N
156	20241104	140524	57	100.00	KOSDAQ	화학	N	N	N	N	N	1046	2	2	0.19	10048580	9717	40.05	1044	1047	1012	1357	731	1044	1034.12	0.34	144	1118	1080	1045	1007	972	1063	990	70	313	500	700	1	1	14049331	147	-1.16	0.25	12	0.07	-899.00	4158.00	1988	20240105	-47.38	780	20240805	34.10	1988	-47.38	20240105	780	34.10	20240805	1988	-47.38	20240105	780	34.10	20240805	N	065690	500	70 억	47946	N	N	N	00	N
157	20241104	130508	57	100.00	KOSDAQ	화학	N	N	N	N	N	1042	-2	5	-0.19	9955618	9628	39.68	1044	1047	1012	1357	731	1044	1034.03	0.34	148	1118	1080	1045	1007	972	1063	990	70	313	500	700	1	1	14049331	146	-1.16	0.25	12	0.07	-899.00	4158.00	1988	20240105	-47.59	780	20240805	33.59	1988	-47.59	20240105	780	33.59	20240805	1988	-47.59	20240105	780	33.59	20240805	N	065690	500	70 억	47946	N	N	N	00	N
158	20241104	120516	57	100.00	KOSDAQ	화학	N	N	N	N	N	1045	1	2	0.10	8218779	7937	32.71	1044	1047	1012	1357	731	1044	1035.50	0.34	157	1118	1080	1045	1007	972	1063	990	70	313	500	700	1	1	14049331	147	-1.16	0.25	12	0.06	-899.00	4158.00	1988	20240105	-47.43	780	20240805	33.97	1988	-47.43	20240105	780	33.97	20240805	1988	-47.43	20240105	780	33.97	20240805	N	065690	500	70 억	47946	N	N	N	00	N
159	20241104	110514	57	100.00	KOSDAQ	화학	N	N	N	N	N	1044	0	3	0.00	6766227	6547	26.98	1044	1046	1012	1357	731	1044	1033.49	0.34	157	1118	1080	1045	1007	972	1063	990	70	313	500	700	1	1	14049331	147	-1.16	0.25	12	0.05	-899.00	4158.00	1988	20240105	-47.48	780	20240805	33.85	1988	-47.48	20240105	780	33.85	20240805	1988	-47.48	20240105	780	33.85	20240805	N	065690	500	70 억	47946	N	N	N	00	N
160	20241104	100508	57	100.00	KOSDAQ	화학	N	N	N	N	N	1039	-5	5	-0.48	6505609	6297	25.95	1044	1046	1012	1357	731	1044	1033.13	0.34	266	1118	1080	1045	1007	972	1063	990	70	313	500	700	1	1	14049331	146	-1.16	0.25	12	0.04	-899.00	4158.00	1988	20240105	-47.74	780	20240805	33.21	1988	-47.74	20240105	780	33.21	20240805	1988	-47.74	20240105	780	33.21	20240805	N	065690	500	70 억	47946	N	N	N	00	N
161	20241104	090514	57	100.00	KOSDAQ	화학	N	N	N	N	N	1044	0	3	0.00	5088435	4925	20.30	1044	1046	1012	1357	731	1044	1033.18	0.34	266	1118	1080	1045	1007	972	1063	990	70	313	500	700	1	1	14049331	147	-1.16	0.25	12	0.04	-899.00	4158.00	1988	20240105	-47.48	780	20240805	33.85	1988	-47.48	20240105	780	33.85	20240805	1988	-47.48	20240105	780	33.85	20240805	N	065690	500	70 억	47946	N	N	N	00	N
162	20241101	160458	57	100.00	KOSDAQ	화학	N	N	N	N	N	1044	-27	5	-2.52	25564611	24264	380.85	1074	1083	1010	1392	750	1071	1053.64	0.34	-6	1132	1101	1086	1055	1040	1094	1048	70	321	500	720	1	1	14049331	147	-1.16	0.25	12	0.17	-899.00	4158.00	1988	20240105	-47.48	780	20240805	33.85	1988	-47.48	20240105	780	33.85	20240805	1988	-47.48	20240105	780	33.85	20240805	N	065690	500	70 억	47952	N	N	N	00	N
163	20241101	150509	57	100.00	KOSDAQ	화학	N	N	N	N	N	1060	-11	5	-1.03	24146902	22905	359.52	1074	1083	1010	1392	750	1071	1054.22	0.34	435	1132	1101	1086	1055	1040	1094	1048	70	321	500	720	1	1	14049331	149	-1.18	0.25	12	0.16	-899.00	4158.00	1988	20240105	-46.68	780	20240805	35.90	1988	-46.68	20240105	780	35.90	20240805	1988	-46.68	20240105	780	35.90	20240805	N	065690	500	70 억	47952	N	N	N	00	N
164	20241101	140459	57	100.00	KOSDAQ	화학	N	N	N	N	N	1057	-14	5	-1.31	23453495	22246	349.18	1074	1083	1010	1392	750	1071	1054.28	0.34	473	1132	1101	1086	1055	1040	1094	1048	70	321	500	720	1	1	14049331	149	-1.18	0.25	12	0.16	-899.00	4158.00	1988	20240105	-46.83	780	20240805	35.51	1988	-46.83	20240105	780	35.51	20240805	1988	-46.83	20240105	780	35.51	20240805	N	065690	500	70 억	47952	N	N	N	00	N
165	20241101	130552	57	100.00	KOSDAQ	화학	N	N	N	N	N	1073	2	2	0.19	23400665	22196	348.39	1074	1083	1010	1392	750	1071	1054.27	0.34	493	1132	1101	1086	1055	1040	1094	1048	70	321	500	720	1	1	14049331	151	-1.19	0.26	12	0.16	-899.00	4158.00	1988	20240105	-46.03	780	20240805	37.56	1988	-46.03	20240105	780	37.56	20240805	1988	-46.03	20240105	780	37.56	20240805	N	065690	500	70 억	47952	N	N	N	00	N
166	20241101	120552	57	100.00	KOSDAQ	화학	N	N	N	N	N	1029	-42	5	-3.92	21823199	20680	324.60	1074	1083	1010	1392	750	1071	1055.28	0.34	522	1132	1101	1086	1055	1040	1094	1048	70	321	500	720	1	1	14049331	145	-1.14	0.25	12	0.15	-899.00	4158.00	1988	20240105	-48.24	780	20240805	31.92	1988	-48.24	20240105	780	31.92	20240805	1988	-48.24	20240105	780	31.92	20240805	N	065690	500	70 억	47952	N	N	N	00	N
167	20241101	110550	57	100.00	KOSDAQ	화학	N	N	N	N	N	1033	-38	5	-3.55	20116292	19023	298.59	1074	1083	1010	1392	750	1071	1057.47	0.34	64	1132	1101	1086	1055	1040	1094	1048	70	321	500	720	1	1	14049331	145	-1.15	0.25	12	0.14	-899.00	4158.00	1988	20240105	-48.04	780	20240805	32.44	1988	-48.04	20240105	780	32.44	20240805	1988	-48.04	20240105	780	32.44	20240805	N	065690	500	70 억	47952	N	N	N	00	N
168	20241101	100552	57	100.00	KOSDAQ	화학	N	N	N	N	N	1045	-26	5	-2.43	16135705	15104	237.07	1074	1083	1025	1392	750	1071	1068.31	0.34	26	1132	1101	1086	1055	1040	1094	1048	70	321	500	720	1	1	14049331	147	-1.16	0.25	12	0.11	-899.00	4158.00	1988	20240105	-47.43	780	20240805	33.97	1988	-47.43	20240105	780	33.97	20240805	1988	-47.43	20240105	780	33.97	20240805	N	065690	500	70 억	47952	N	N	N	00	N
169	20241101	090550	57	100.00	KOSDAQ	화학	N	N	N	N	N	1083	12	2	1.12	3154759	2935	46.07	1074	1083	1074	1392	750	1071	1074.88	0.34	0	1132	1101	1086	1055	1040	1094	1048	70	321	500	720	1	1	14049331	152	-1.20	0.26	12	0.02	-899.00	4158.00	1988	20240105	-45.52	780	20240805	38.85	1988	-45.52	20240105	780	38.85	20240805	1988	-45.52	20240105	780	38.85	20240805	N	065690	500	70 억	47952	N	N	N	00	N

68 KiB Raw Blame History

68 KiB

Raw Blame History