KissMeData/121850/price/prices-20241101.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

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

66 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	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241129	160856	57	100.00	KOSDAQ		화학	N	N	N	N	N	808	-18	5	-2.18	39590621	48965	54.63	817	817	804	1073	579	826	808.55	0.63	-7718	850	837	825	812	800	844	819	153	247	500	590	1	1	30614175	247	-5.57	1.46	12	0.16	-145.00	554.00	1818	20231218	-55.56	785	20241126	2.93	1586	-49.05	20240102	785	2.93	20241126	1818	-55.56	20231218	785	2.93	20241126	N	121850	500	153 억	192632	N	N	N	N
3	20241129	150914	57	100.00	KOSDAQ		화학	N	N	N	N	N	808	-18	5	-2.18	36701403	45380	50.63	817	817	804	1073	579	826	808.76	0.63	-6158	850	837	825	812	800	844	819	153	247	500	590	1	1	30614175	247	-5.57	1.46	12	0.15	-145.00	554.00	1818	20231218	-55.56	785	20241126	2.93	1586	-49.05	20240102	785	2.93	20241126	1818	-55.56	20231218	785	2.93	20241126	N	121850	500	153 억	192632	N	N	N	N
4	20241129	140917	57	100.00	KOSDAQ		화학	N	N	N	N	N	812	-14	5	-1.69	35788364	44246	49.36	817	817	804	1073	579	826	808.85	0.63	-6050	850	837	825	812	800	844	819	153	247	500	590	1	1	30614175	249	-5.60	1.47	12	0.14	-145.00	554.00	1818	20231218	-55.34	785	20241126	3.44	1586	-48.80	20240102	785	3.44	20241126	1818	-55.34	20231218	785	3.44	20241126	N	121850	500	153 억	192632	N	N	N	N
5	20241129	130914	57	100.00	KOSDAQ		화학	N	N	N	N	N	811	-15	5	-1.82	30384563	37540	41.88	817	817	804	1073	579	826	809.39	0.63	-5508	850	837	825	812	800	844	819	153	247	500	590	1	1	30614175	248	-5.59	1.46	12	0.12	-145.00	554.00	1818	20231218	-55.39	785	20241126	3.31	1586	-48.87	20240102	785	3.31	20241126	1818	-55.39	20231218	785	3.31	20241126	N	121850	500	153 억	192632	N	N	N	N
6	20241129	120915	57	100.00	KOSDAQ		화학	N	N	N	N	N	811	-15	5	-1.82	27898306	34473	38.46	817	817	804	1073	579	826	809.28	0.63	-5187	850	837	825	812	800	844	819	153	247	500	590	1	1	30614175	248	-5.59	1.46	12	0.11	-145.00	554.00	1818	20231218	-55.39	785	20241126	3.31	1586	-48.87	20240102	785	3.31	20241126	1818	-55.39	20231218	785	3.31	20241126	N	121850	500	153 억	192632	N	N	N	N
7	20241129	110917	57	100.00	KOSDAQ		화학	N	N	N	N	N	805	-21	5	-2.54	26919949	33265	37.11	817	817	804	1073	579	826	809.26	0.63	-4864	850	837	825	812	800	844	819	153	247	500	590	1	1	30614175	246	-5.55	1.45	12	0.11	-145.00	554.00	1818	20231218	-55.72	785	20241126	2.55	1586	-49.24	20240102	785	2.55	20241126	1818	-55.72	20231218	785	2.55	20241126	N	121850	500	153 억	192632	N	N	N	N
8	20241129	100910	57	100.00	KOSDAQ		화학	N	N	N	N	N	810	-16	5	-1.94	24064540	29722	33.16	817	817	805	1073	579	826	809.65	0.63	-5281	850	837	825	812	800	844	819	153	247	500	590	1	1	30614175	248	-5.59	1.46	12	0.10	-145.00	554.00	1818	20231218	-55.45	785	20241126	3.18	1586	-48.93	20240102	785	3.18	20241126	1818	-55.45	20231218	785	3.18	20241126	N	121850	500	153 억	192632	N	N	N	N
9	20241129	090915	57	100.00	KOSDAQ		화학	N	N	N	N	N	812	-14	5	-1.69	3087812	3789	4.23	817	817	812	1073	579	826	814.94	0.63	-1763	850	837	825	812	800	844	819	153	247	500	590	1	1	30614175	249	-5.60	1.47	12	0.01	-145.00	554.00	1818	20231218	-55.34	785	20241126	3.44	1586	-48.80	20240102	785	3.44	20241126	1818	-55.34	20231218	785	3.44	20241126	N	121850	500	153 억	192632	N	N	N	N
10	20241128	160902	57	100.00	KOSDAQ		화학	N	N	N	N	N	826	5	2	0.61	71456373	87130	74.40	821	838	813	1067	575	821	820.11	0.55	23053	893	856	833	796	773	875	815	153	246	500	590	1	1	30614175	253	-5.70	1.49	12	0.28	-145.00	554.00	1818	20231218	-54.57	785	20241126	5.22	1586	-47.92	20240102	785	5.22	20241126	1818	-54.57	20231218	785	5.22	20241126	N	121850	500	153 억	169579	N	N	N	N
11	20241128	150919	57	100.00	KOSDAQ		화학	N	N	N	N	N	826	5	2	0.61	69253788	84443	72.11	821	838	813	1067	575	821	820.12	0.55	22214	893	856	833	796	773	875	815	153	246	500	590	1	1	30614175	253	-5.70	1.49	12	0.28	-145.00	554.00	1818	20231218	-54.57	785	20241126	5.22	1586	-47.92	20240102	785	5.22	20241126	1818	-54.57	20231218	785	5.22	20241126	N	121850	500	153 억	169579	N	N	N	N
12	20241128	140916	57	100.00	KOSDAQ		화학	N	N	N	N	N	831	10	2	1.22	57730642	70577	60.27	821	831	813	1067	575	821	817.98	0.55	28389	893	856	833	796	773	875	815	153	246	500	590	1	1	30614175	254	-5.73	1.50	12	0.23	-145.00	554.00	1818	20231218	-54.29	785	20241126	5.86	1586	-47.60	20240102	785	5.86	20241126	1818	-54.29	20231218	785	5.86	20241126	N	121850	500	153 억	169579	N	N	N	N
13	20241128	130914	57	100.00	KOSDAQ		화학	N	N	N	N	N	822	1	2	0.12	53146335	65013	55.52	821	829	813	1067	575	821	817.47	0.55	27411	893	856	833	796	773	875	815	153	246	500	590	1	1	30614175	252	-5.67	1.48	12	0.21	-145.00	554.00	1818	20231218	-54.79	785	20241126	4.71	1586	-48.17	20240102	785	4.71	20241126	1818	-54.79	20231218	785	4.71	20241126	N	121850	500	153 억	169579	N	N	N	N
14	20241128	120919	57	100.00	KOSDAQ		화학	N	N	N	N	N	816	-5	5	-0.61	22883639	27933	23.85	821	829	813	1067	575	821	819.23	0.55	7240	893	856	833	796	773	875	815	153	246	500	590	1	1	30614175	250	-5.63	1.47	12	0.09	-145.00	554.00	1818	20231218	-55.12	785	20241126	3.95	1586	-48.55	20240102	785	3.95	20241126	1818	-55.12	20231218	785	3.95	20241126	N	121850	500	153 억	169579	N	N	N	N
15	20241128	110920	57	100.00	KOSDAQ		화학	N	N	N	N	N	817	-4	5	-0.49	19191184	23412	19.99	821	829	813	1067	575	821	819.72	0.55	7544	893	856	833	796	773	875	815	153	246	500	590	1	1	30614175	250	-5.63	1.47	12	0.08	-145.00	554.00	1818	20231218	-55.06	785	20241126	4.08	1586	-48.49	20240102	785	4.08	20241126	1818	-55.06	20231218	785	4.08	20241126	N	121850	500	153 억	169579	N	N	N	N
16	20241128	100918	57	100.00	KOSDAQ		화학	N	N	N	N	N	816	-5	5	-0.61	10388218	12667	10.82	821	829	813	1067	575	821	820.10	0.55	2604	893	856	833	796	773	875	815	153	246	500	590	1	1	30614175	250	-5.63	1.47	12	0.04	-145.00	554.00	1818	20231218	-55.12	785	20241126	3.95	1586	-48.55	20240102	785	3.95	20241126	1818	-55.12	20231218	785	3.95	20241126	N	121850	500	153 억	169579	N	N	N	N
17	20241128	090914	57	100.00	KOSDAQ		화학	N	N	N	N	N	820	-1	5	-0.12	2590120	3174	2.71	821	821	813	1067	575	821	816.04	0.55	2417	893	856	833	796	773	875	815	153	246	500	590	1	1	30614175	251	-5.66	1.48	12	0.01	-145.00	554.00	1818	20231218	-54.90	785	20241126	4.46	1586	-48.30	20240102	785	4.46	20241126	1818	-54.90	20231218	785	4.46	20241126	N	121850	500	153 억	169579	N	N	N	N
18	20241127	160854	57	100.00	KOSDAQ		화학	N	N	N	N	N	821	11	2	1.36	98183983	117103	57.49	810	870	810	1053	567	810	838.44	0.59	-10167	865	837	811	783	757	824	770	153	243	500	580	1	1	30614175	251	-5.66	1.48	12	0.38	-145.00	554.00	1818	20231218	-54.84	785	20241126	4.59	1586	-48.23	20240102	785	4.59	20241126	1818	-54.84	20231218	785	4.59	20241126	N	121850	500	153 억	179205	N	N	N	N
19	20241127	150911	57	100.00	KOSDAQ		화학	N	N	N	N	N	816	6	2	0.74	93912369	111882	54.92	810	870	810	1053	567	810	839.39	0.59	-13224	865	837	811	783	757	824	770	153	243	500	580	1	1	30614175	250	-5.63	1.47	12	0.37	-145.00	554.00	1818	20231218	-55.12	785	20241126	3.95	1586	-48.55	20240102	785	3.95	20241126	1818	-55.12	20231218	785	3.95	20241126	N	121850	500	153 억	179205	N	N	N	N
20	20241127	140908	57	100.00	KOSDAQ		화학	N	N	N	N	N	818	8	2	0.99	90897853	108186	53.11	810	870	810	1053	567	810	840.20	0.59	-13620	865	837	811	783	757	824	770	153	243	500	580	1	1	30614175	250	-5.64	1.48	12	0.35	-145.00	554.00	1818	20231218	-55.01	785	20241126	4.20	1586	-48.42	20240102	785	4.20	20241126	1818	-55.01	20231218	785	4.20	20241126	N	121850	500	153 억	179205	N	N	N	N
21	20241127	130903	57	100.00	KOSDAQ		화학	N	N	N	N	N	830	20	2	2.47	83089863	98615	48.41	810	870	810	1053	567	810	842.57	0.59	-17378	865	837	811	783	757	824	770	153	243	500	580	1	1	30614175	254	-5.72	1.50	12	0.32	-145.00	554.00	1818	20231218	-54.35	785	20241126	5.73	1586	-47.67	20240102	785	5.73	20241126	1818	-54.35	20231218	785	5.73	20241126	N	121850	500	153 억	179205	N	N	N	N
22	20241127	120912	57	100.00	KOSDAQ		화학	N	N	N	N	N	826	16	2	1.98	78060012	92512	45.42	810	870	810	1053	567	810	843.78	0.59	-15888	865	837	811	783	757	824	770	153	243	500	580	1	1	30614175	253	-5.70	1.49	12	0.30	-145.00	554.00	1818	20231218	-54.57	785	20241126	5.22	1586	-47.92	20240102	785	5.22	20241126	1818	-54.57	20231218	785	5.22	20241126	N	121850	500	153 억	179205	N	N	N	N
23	20241127	110908	57	100.00	KOSDAQ		화학	N	N	N	N	N	830	20	2	2.47	75896385	89900	44.13	810	870	810	1053	567	810	844.23	0.59	-15561	865	837	811	783	757	824	770	153	243	500	580	1	1	30614175	254	-5.72	1.50	12	0.29	-145.00	554.00	1818	20231218	-54.35	785	20241126	5.73	1586	-47.67	20240102	785	5.73	20241126	1818	-54.35	20231218	785	5.73	20241126	N	121850	500	153 억	179205	N	N	N	N
24	20241127	100909	57	100.00	KOSDAQ		화학	N	N	N	N	N	830	20	2	2.47	67580102	79917	39.23	810	870	810	1053	567	810	845.63	0.59	-10677	865	837	811	783	757	824	770	153	243	500	580	1	1	30614175	254	-5.72	1.50	12	0.26	-145.00	554.00	1818	20231218	-54.35	785	20241126	5.73	1586	-47.67	20240102	785	5.73	20241126	1818	-54.35	20231218	785	5.73	20241126	N	121850	500	153 억	179205	N	N	N	N
25	20241127	090907	57	100.00	KOSDAQ		화학	N	N	N	N	N	854	44	2	5.43	26873629	31423	15.43	810	870	810	1053	567	810	855.22	0.59	2386	865	837	811	783	757	824	770	153	243	500	580	1	1	30614175	261	-5.89	1.54	12	0.10	-145.00	554.00	1818	20231218	-53.03	785	20241126	8.79	1586	-46.15	20240102	785	8.79	20241126	1818	-53.03	20231218	785	8.79	20241126	N	121850	500	153 억	179205	N	N	N	N
26	20241126	160856	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	810	-18	5	-2.17	164650614	202980	20.89	825	839	785	1076	580	828	811.17	0.52	17037	1064	946	872	754	680	1005	813	153	248	500	590	1	1	30614175	248	-5.59	1.46	12	0.66	-145.00	554.00	1818	20231218	-55.45	785	20241126	3.18	1586	-48.93	20240102	785	3.18	20241126	1818	-55.45	20231218	785	3.18	20241126	N	121850	500	153 억	158672	N	N	N	N
27	20241126	150904	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	821	-7	5	-0.85	159553191	196744	20.25	825	839	785	1076	580	828	810.97	0.52	18532	1064	946	872	754	680	1005	813	153	248	500	590	1	1	30614175	251	-5.66	1.48	12	0.64	-145.00	554.00	1818	20231218	-54.84	785	20241126	4.59	1586	-48.23	20240102	785	4.59	20241126	1818	-54.84	20231218	785	4.59	20241126	N	121850	500	153 억	158672	N	N	N	N
28	20241126	140903	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	817	-11	5	-1.33	157085958	193752	19.94	825	839	785	1076	580	828	810.76	0.52	18667	1064	946	872	754	680	1005	813	153	248	500	590	1	1	30614175	250	-5.63	1.47	12	0.63	-145.00	554.00	1818	20231218	-55.06	785	20241126	4.08	1586	-48.49	20240102	785	4.08	20241126	1818	-55.06	20231218	785	4.08	20241126	N	121850	500	153 억	158672	N	N	N	N
29	20241126	130901	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	814	-14	5	-1.69	140273196	173422	17.85	825	826	785	1076	580	828	808.85	0.52	23148	1064	946	872	754	680	1005	813	153	248	500	590	1	1	30614175	249	-5.61	1.47	12	0.57	-145.00	554.00	1818	20231218	-55.23	785	20241126	3.69	1586	-48.68	20240102	785	3.69	20241126	1818	-55.23	20231218	785	3.69	20241126	N	121850	500	153 억	158672	N	N	N	N
30	20241126	120906	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	810	-18	5	-2.17	134938653	166838	17.17	825	826	785	1076	580	828	808.80	0.52	19150	1064	946	872	754	680	1005	813	153	248	500	590	1	1	30614175	248	-5.59	1.46	12	0.54	-145.00	554.00	1818	20231218	-55.45	785	20241126	3.18	1586	-48.93	20240102	785	3.18	20241126	1818	-55.45	20231218	785	3.18	20241126	N	121850	500	153 억	158672	N	N	N	N
31	20241126	110911	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	812	-16	5	-1.93	118214715	146196	15.05	825	826	785	1076	580	828	808.60	0.52	13145	1064	946	872	754	680	1005	813	153	248	500	590	1	1	30614175	249	-5.60	1.47	12	0.48	-145.00	554.00	1818	20231218	-55.34	785	20241126	3.44	1586	-48.80	20240102	785	3.44	20241126	1818	-55.34	20231218	785	3.44	20241126	N	121850	500	153 억	158672	N	N	N	N
32	20241126	100915	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	816	-12	5	-1.45	99785339	123680	12.73	825	825	785	1076	580	828	806.80	0.52	12438	1064	946	872	754	680	1005	813	153	248	500	590	1	1	30614175	250	-5.63	1.47	12	0.40	-145.00	554.00	1818	20231218	-55.12	785	20241126	3.95	1586	-48.55	20240102	785	3.95	20241126	1818	-55.12	20231218	785	3.95	20241126	N	121850	500	153 억	158672	N	N	N	N
33	20241126	090907	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	799	-29	5	-3.50	50539585	62560	6.44	825	825	785	1076	580	828	807.86	0.52	-5585	1064	946	872	754	680	1005	813	153	248	500	590	1	1	30614175	245	-5.51	1.44	12	0.20	-145.00	554.00	1818	20231218	-56.05	785	20241126	1.78	1586	-49.62	20240102	785	1.78	20241126	1818	-56.05	20231218	785	1.78	20241126	N	121850	500	153 억	158672	N	N	N	N
34	20241125	160843	57	100.00	KOSDAQ		화학	N	N	N	N	N	828	28	2	3.50	861713468	960599	1694.69	800	990	798	1040	560	800	897.19	0.55	-12044	839	819	807	787	775	829	797	153	240	500	570	1	1	30614175	253	-5.71	1.49	12	3.14	-145.00	554.00	1818	20231218	-54.46	794	20241121	4.28	1586	-47.79	20240102	794	4.28	20241121	1818	-54.46	20231218	794	4.28	20241121	N	121850	500	153 억	167098	N	N	N	N
35	20241125	150901	57	100.00	KOSDAQ		화학	N	N	N	N	N	850	50	2	6.25	775084885	857392	1512.61	800	990	798	1040	560	800	904.00	0.55	-25015	839	819	807	787	775	829	797	153	240	500	570	1	1	30614175	260	-5.86	1.53	12	2.80	-145.00	554.00	1818	20231218	-53.25	794	20241121	7.05	1586	-46.41	20240102	794	7.05	20241121	1818	-53.25	20231218	794	7.05	20241121	N	121850	500	153 억	167098	N	N	N	N
36	20241125	140859	57	100.00	KOSDAQ		화학	N	N	N	N	N	839	39	2	4.88	78785820	94551	166.81	800	850	798	1040	560	800	833.26	0.55	17516	839	819	807	787	775	829	797	153	240	500	570	1	1	30614175	257	-5.79	1.51	12	0.31	-145.00	554.00	1818	20231218	-53.85	794	20241121	5.67	1586	-47.10	20240102	794	5.67	20241121	1818	-53.85	20231218	794	5.67	20241121	N	121850	500	153 억	167098	N	N	N	N
37	20241125	130853	57	100.00	KOSDAQ		화학	N	N	N	N	N	847	47	2	5.88	70966845	85151	150.22	800	850	798	1040	560	800	833.42	0.55	17615	839	819	807	787	775	829	797	153	240	500	570	1	1	30614175	259	-5.84	1.53	12	0.28	-145.00	554.00	1818	20231218	-53.41	794	20241121	6.68	1586	-46.60	20240102	794	6.68	20241121	1818	-53.41	20231218	794	6.68	20241121	N	121850	500	153 억	167098	N	N	N	N
38	20241125	120902	57	100.00	KOSDAQ		화학	N	N	N	N	N	840	40	2	5.00	65741875	78969	139.32	800	850	798	1040	560	800	832.50	0.55	17539	839	819	807	787	775	829	797	153	240	500	570	1	1	30614175	257	-5.79	1.52	12	0.26	-145.00	554.00	1818	20231218	-53.80	794	20241121	5.79	1586	-47.04	20240102	794	5.79	20241121	1818	-53.80	20231218	794	5.79	20241121	N	121850	500	153 억	167098	N	N	N	N
39	20241125	110855	57	100.00	KOSDAQ		화학	N	N	N	N	N	835	35	2	4.38	33037468	40045	70.65	800	840	798	1040	560	800	825.01	0.55	-628	839	819	807	787	775	829	797	153	240	500	570	1	1	30614175	256	-5.76	1.51	12	0.13	-145.00	554.00	1818	20231218	-54.07	794	20241121	5.16	1586	-47.35	20240102	794	5.16	20241121	1818	-54.07	20231218	794	5.16	20241121	N	121850	500	153 억	167098	N	N	N	N
40	20241125	100846	57	100.00	KOSDAQ		화학	N	N	N	N	N	830	30	2	3.75	25253378	30681	54.13	800	840	798	1040	560	800	823.10	0.55	-1420	839	819	807	787	775	829	797	153	240	500	570	1	1	30614175	254	-5.72	1.50	12	0.10	-145.00	554.00	1818	20231218	-54.35	794	20241121	4.53	1586	-47.67	20240102	794	4.53	20241121	1818	-54.35	20231218	794	4.53	20241121	N	121850	500	153 억	167098	N	N	N	N
41	20241125	090846	57	100.00	KOSDAQ		화학	N	N	N	N	N	826	26	2	3.25	450455	563	0.99	800	836	798	1040	560	800	800.10	0.55	-15	839	819	807	787	775	829	797	153	240	500	570	1	1	30614175	253	-5.70	1.49	12	0.00	-145.00	554.00	1818	20231218	-54.57	794	20241121	4.03	1586	-47.92	20240102	794	4.03	20241121	1818	-54.57	20231218	794	4.03	20241121	N	121850	500	153 억	167098	N	N	N	N
42	20241122	160759	57	100.00	KOSDAQ		화학	N	N	N	N	N	800	1	2	0.13	45947304	56682	70.31	799	827	795	1038	560	799	810.62	0.59	-13157	815	806	800	791	785	804	789	153	239	500	570	1	1	30614175	245	-5.52	1.44	12	0.19	-145.00	554.00	1818	20231218	-56.00	794	20241121	0.76	1586	-49.56	20240102	794	0.76	20241121	1818	-56.00	20231218	794	0.76	20241121	N	121850	500	153 억	180115	N	N	N	N
43	20241122	150811	57	100.00	KOSDAQ		화학	N	N	N	N	N	805	6	2	0.75	45460234	56074	69.55	799	827	795	1038	560	799	810.72	0.59	-12685	815	806	800	791	785	804	789	153	239	500	570	1	1	30614175	246	-5.55	1.45	12	0.18	-145.00	554.00	1818	20231218	-55.72	794	20241121	1.39	1586	-49.24	20240102	794	1.39	20241121	1818	-55.72	20231218	794	1.39	20241121	N	121850	500	153 억	180115	N	N	N	N
44	20241122	140812	57	100.00	KOSDAQ		화학	N	N	N	N	N	802	3	2	0.38	41153008	50744	62.94	799	827	795	1038	560	799	810.99	0.59	-12067	815	806	800	791	785	804	789	153	239	500	570	1	1	30614175	246	-5.53	1.45	12	0.17	-145.00	554.00	1818	20231218	-55.89	794	20241121	1.01	1586	-49.43	20240102	794	1.01	20241121	1818	-55.89	20231218	794	1.01	20241121	N	121850	500	153 억	180115	N	N	N	N
45	20241122	130808	57	100.00	KOSDAQ		화학	N	N	N	N	N	810	11	2	1.38	34298630	42212	52.36	799	827	795	1038	560	799	812.53	0.59	-8990	815	806	800	791	785	804	789	153	239	500	570	1	1	30614175	248	-5.59	1.46	12	0.14	-145.00	554.00	1818	20231218	-55.45	794	20241121	2.02	1586	-48.93	20240102	794	2.02	20241121	1818	-55.45	20231218	794	2.02	20241121	N	121850	500	153 억	180115	N	N	N	N
46	20241122	120814	57	100.00	KOSDAQ		화학	N	N	N	N	N	810	11	2	1.38	32516285	40005	49.62	799	827	795	1038	560	799	812.81	0.59	-8965	815	806	800	791	785	804	789	153	239	500	570	1	1	30614175	248	-5.59	1.46	12	0.13	-145.00	554.00	1818	20231218	-55.45	794	20241121	2.02	1586	-48.93	20240102	794	2.02	20241121	1818	-55.45	20231218	794	2.02	20241121	N	121850	500	153 억	180115	N	N	N	N
47	20241122	110805	57	100.00	KOSDAQ		화학	N	N	N	N	N	806	7	2	0.88	31836967	39165	48.58	799	827	795	1038	560	799	812.89	0.59	-8249	815	806	800	791	785	804	789	153	239	500	570	1	1	30614175	247	-5.56	1.45	12	0.13	-145.00	554.00	1818	20231218	-55.67	794	20241121	1.51	1586	-49.18	20240102	794	1.51	20241121	1818	-55.67	20231218	794	1.51	20241121	N	121850	500	153 억	180115	N	N	N	N
48	20241122	100821	57	100.00	KOSDAQ		화학	N	N	N	N	N	814	15	2	1.88	23058351	28288	35.09	799	827	795	1038	560	799	815.13	0.59	-8744	815	806	800	791	785	804	789	153	239	500	570	1	1	30614175	249	-5.61	1.47	12	0.09	-145.00	554.00	1818	20231218	-55.23	794	20241121	2.52	1586	-48.68	20240102	794	2.52	20241121	1818	-55.23	20231218	794	2.52	20241121	N	121850	500	153 억	180115	N	N	N	N
49	20241122	090814	57	100.00	KOSDAQ		화학	N	N	N	N	N	824	25	2	3.13	9085963	11047	13.70	799	827	795	1038	560	799	822.48	0.59	-7150	815	806	800	791	785	804	789	153	239	500	570	1	1	30614175	252	-5.68	1.49	12	0.04	-145.00	554.00	1818	20231218	-54.68	794	20241121	3.78	1586	-48.05	20240102	794	3.78	20241121	1818	-54.68	20231218	794	3.78	20241121	N	121850	500	153 억	180115	N	N	N	N
50	20241121	160805	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	799	-10	5	-1.24	64062647	80168	106.80	809	809	794	1051	567	809	799.10	0.64	-15154	821	814	811	804	801	813	803	153	242	500	580	1	1	30614175	245	-5.51	1.44	12	0.26	-145.00	554.00	1818	20231218	-56.05	794	20241121	0.63	1586	-49.62	20240102	794	0.63	20241121	1818	-56.05	20231218	794	0.63	20241121	N	121850	500	153 억	195104	N	N	N	N
51	20241121	150823	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	799	-10	5	-1.24	61760777	77290	102.97	809	809	794	1051	567	809	799.08	0.64	-12778	821	814	811	804	801	813	803	153	242	500	580	1	1	30614175	245	-5.51	1.44	12	0.25	-145.00	554.00	1818	20231218	-56.05	794	20241121	0.63	1586	-49.62	20240102	794	0.63	20241121	1818	-56.05	20231218	794	0.63	20241121	N	121850	500	153 억	195104	N	N	N	N
52	20241121	140822	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	799	-10	5	-1.24	50140939	62744	83.59	809	809	794	1051	567	809	799.14	0.64	-12717	821	814	811	804	801	813	803	153	242	500	580	1	1	30614175	245	-5.51	1.44	12	0.20	-145.00	554.00	1818	20231218	-56.05	794	20241121	0.63	1586	-49.62	20240102	794	0.63	20241121	1818	-56.05	20231218	794	0.63	20241121	N	121850	500	153 억	195104	N	N	N	N
53	20241121	130814	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	800	-9	5	-1.11	36056882	45102	60.08	809	809	794	1051	567	809	799.45	0.64	-11701	821	814	811	804	801	813	803	153	242	500	580	1	1	30614175	245	-5.52	1.44	12	0.15	-145.00	554.00	1818	20231218	-56.00	794	20241121	0.76	1586	-49.56	20240102	794	0.76	20241121	1818	-56.00	20231218	794	0.76	20241121	N	121850	500	153 억	195104	N	N	N	N
54	20241121	120814	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	798	-11	5	-1.36	29431909	36804	49.03	809	809	794	1051	567	809	799.69	0.64	-11521	821	814	811	804	801	813	803	153	242	500	580	1	1	30614175	244	-5.50	1.44	12	0.12	-145.00	554.00	1818	20231218	-56.11	794	20241121	0.50	1586	-49.68	20240102	794	0.50	20241121	1818	-56.11	20231218	794	0.50	20241121	N	121850	500	153 억	195104	N	N	N	N
55	20241121	110818	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	799	-10	5	-1.24	24218078	30277	40.33	809	809	794	1051	567	809	799.88	0.64	-11600	821	814	811	804	801	813	803	153	242	500	580	1	1	30614175	245	-5.51	1.44	12	0.10	-145.00	554.00	1818	20231218	-56.05	794	20241121	0.63	1586	-49.62	20240102	794	0.63	20241121	1818	-56.05	20231218	794	0.63	20241121	N	121850	500	153 억	195104	N	N	N	N
56	20241121	100818	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	799	-10	5	-1.24	18402218	22981	30.62	809	809	794	1051	567	809	800.76	0.64	-9144	821	814	811	804	801	813	803	153	242	500	580	1	1	30614175	245	-5.51	1.44	12	0.08	-145.00	554.00	1818	20231218	-56.05	794	20241121	0.63	1586	-49.62	20240102	794	0.63	20241121	1818	-56.05	20231218	794	0.63	20241121	N	121850	500	153 억	195104	N	N	N	N
57	20241121	090818	57	100.00	KOSDAQ		화학	N	N	N	N	N	801	-8	5	-0.99	2516778	3126	4.16	809	809	801	1051	567	809	805.11	0.64	-1443	821	814	811	804	801	813	803	153	242	500	580	1	1	30614175	245	-5.52	1.45	12	0.01	-145.00	554.00	1818	20231218	-55.94	800	20240909	0.12	1586	-49.50	20240102	800	0.12	20240909	1818	-55.94	20231218	800	0.12	20240909	N	121850	500	153 억	195104	N	N	N	N
58	20241120	160811	57	100.00	KOSDAQ		화학	N	N	N	N	N	809	-9	5	-1.10	60919183	75064	210.00	811	818	808	1063	573	818	811.56	0.64	-238	834	825	818	809	802	822	806	153	245	500	580	1	1	30614175	248	-5.58	1.46	12	0.25	-145.00	554.00	1818	20231218	-55.50	800	20240909	1.12	1586	-48.99	20240102	800	1.12	20240909	1818	-55.50	20231218	800	1.12	20240909	N	121850	500	153 억	195326	N	N	N	N
59	20241120	150821	57	100.00	KOSDAQ		화학	N	N	N	N	N	808	-10	5	-1.22	59765377	73637	206.01	811	818	808	1063	573	818	811.62	0.64	234	834	825	818	809	802	822	806	153	245	500	580	1	1	30614175	247	-5.57	1.46	12	0.24	-145.00	554.00	1818	20231218	-55.56	800	20240909	1.00	1586	-49.05	20240102	800	1.00	20240909	1818	-55.56	20231218	800	1.00	20240909	N	121850	500	153 억	195326	N	N	N	N
60	20241120	140823	57	100.00	KOSDAQ		화학	N	N	N	N	N	811	-7	5	-0.86	43520385	53572	149.87	811	818	810	1063	573	818	812.37	0.64	189	834	825	818	809	802	822	806	153	245	500	580	1	1	30614175	248	-5.59	1.46	12	0.17	-145.00	554.00	1818	20231218	-55.39	800	20240909	1.38	1586	-48.87	20240102	800	1.38	20240909	1818	-55.39	20231218	800	1.38	20240909	N	121850	500	153 억	195326	N	N	N	N
61	20241120	130824	57	100.00	KOSDAQ		화학	N	N	N	N	N	812	-6	5	-0.73	38121412	46919	131.26	811	818	810	1063	573	818	812.49	0.64	-49	834	825	818	809	802	822	806	153	245	500	580	1	1	30614175	249	-5.60	1.47	12	0.15	-145.00	554.00	1818	20231218	-55.34	800	20240909	1.50	1586	-48.80	20240102	800	1.50	20240909	1818	-55.34	20231218	800	1.50	20240909	N	121850	500	153 억	195326	N	N	N	N
62	20241120	120823	57	100.00	KOSDAQ		화학	N	N	N	N	N	812	-6	5	-0.73	25296727	31124	87.07	811	818	810	1063	573	818	812.77	0.64	-49	834	825	818	809	802	822	806	153	245	500	580	1	1	30614175	249	-5.60	1.47	12	0.10	-145.00	554.00	1818	20231218	-55.34	800	20240909	1.50	1586	-48.80	20240102	800	1.50	20240909	1818	-55.34	20231218	800	1.50	20240909	N	121850	500	153 억	195326	N	N	N	N
63	20241120	110825	57	100.00	KOSDAQ		화학	N	N	N	N	N	814	-4	5	-0.49	19616967	24142	67.54	811	818	810	1063	573	818	812.57	0.64	97	834	825	818	809	802	822	806	153	245	500	580	1	1	30614175	249	-5.61	1.47	12	0.08	-145.00	554.00	1818	20231218	-55.23	800	20240909	1.75	1586	-48.68	20240102	800	1.75	20240909	1818	-55.23	20231218	800	1.75	20240909	N	121850	500	153 억	195326	N	N	N	N
64	20241120	100823	57	100.00	KOSDAQ		화학	N	N	N	N	N	815	-3	5	-0.37	17402573	21424	59.94	811	818	810	1063	573	818	812.29	0.64	222	834	825	818	809	802	822	806	153	245	500	580	1	1	30614175	250	-5.62	1.47	12	0.07	-145.00	554.00	1818	20231218	-55.17	800	20240909	1.88	1586	-48.61	20240102	800	1.88	20240909	1818	-55.17	20231218	800	1.88	20240909	N	121850	500	153 억	195326	N	N	N	N
65	20241120	090822	57	100.00	KOSDAQ		화학	N	N	N	N	N	812	-6	5	-0.73	2153656	2654	7.42	811	812	811	1063	573	818	811.48	0.64	972	834	825	818	809	802	822	806	153	245	500	580	1	1	30614175	249	-5.60	1.47	12	0.01	-145.00	554.00	1818	20231218	-55.34	800	20240909	1.50	1586	-48.80	20240102	800	1.50	20240909	1818	-55.34	20231218	800	1.50	20240909	N	121850	500	153 억	195326	N	N	N	N
66	20241119	160738	57	100.00	KOSDAQ		화학	N	N	N	N	N	818	-6	5	-0.73	29308217	35745	49.97	827	827	811	1071	577	824	819.92	0.64	-1792	878	850	830	802	782	865	817	153	247	500	590	1	1	30614175	250	-5.64	1.48	12	0.12	-145.00	554.00	1818	20231218	-55.01	800	20240909	2.25	1586	-48.42	20240102	800	2.25	20240909	1818	-55.01	20231218	800	2.25	20240909	N	121850	500	153 억	197082	N	N	N	N
67	20241119	150749	57	100.00	KOSDAQ		화학	N	N	N	N	N	823	-1	5	-0.12	27914108	34046	47.60	827	827	811	1071	577	824	819.89	0.64	-1303	878	850	830	802	782	865	817	153	247	500	590	1	1	30614175	252	-5.68	1.49	12	0.11	-145.00	554.00	1818	20231218	-54.73	800	20240909	2.88	1586	-48.11	20240102	800	2.88	20240909	1818	-54.73	20231218	800	2.88	20240909	N	121850	500	153 억	197082	N	N	N	N
68	20241119	140749	57	100.00	KOSDAQ		화학	N	N	N	N	N	820	-4	5	-0.49	17985813	21937	30.67	827	827	811	1071	577	824	819.88	0.64	-1224	878	850	830	802	782	865	817	153	247	500	590	1	1	30614175	251	-5.66	1.48	12	0.07	-145.00	554.00	1818	20231218	-54.90	800	20240909	2.50	1586	-48.30	20240102	800	2.50	20240909	1818	-54.90	20231218	800	2.50	20240909	N	121850	500	153 억	197082	N	N	N	N
69	20241119	130752	57	100.00	KOSDAQ		화학	N	N	N	N	N	822	-2	5	-0.24	12978899	15832	22.13	827	827	811	1071	577	824	819.79	0.64	-3286	878	850	830	802	782	865	817	153	247	500	590	1	1	30614175	252	-5.67	1.48	12	0.05	-145.00	554.00	1818	20231218	-54.79	800	20240909	2.75	1586	-48.17	20240102	800	2.75	20240909	1818	-54.79	20231218	800	2.75	20240909	N	121850	500	153 억	197082	N	N	N	N
70	20241119	120745	57	100.00	KOSDAQ		화학	N	N	N	N	N	819	-5	5	-0.61	12016052	14657	20.49	827	827	811	1071	577	824	819.82	0.64	-3286	878	850	830	802	782	865	817	153	247	500	590	1	1	30614175	251	-5.65	1.48	12	0.05	-145.00	554.00	1818	20231218	-54.95	800	20240909	2.38	1586	-48.36	20240102	800	2.38	20240909	1818	-54.95	20231218	800	2.38	20240909	N	121850	500	153 억	197082	N	N	N	N
71	20241119	110753	57	100.00	KOSDAQ		화학	N	N	N	N	N	819	-5	5	-0.61	9422537	11492	16.07	827	827	811	1071	577	824	819.92	0.64	-2588	878	850	830	802	782	865	817	153	247	500	590	1	1	30614175	251	-5.65	1.48	12	0.04	-145.00	554.00	1818	20231218	-54.95	800	20240909	2.38	1586	-48.36	20240102	800	2.38	20240909	1818	-54.95	20231218	800	2.38	20240909	N	121850	500	153 억	197082	N	N	N	N
72	20241119	100814	57	100.00	KOSDAQ		화학	N	N	N	N	N	823	-1	5	-0.12	6257402	7633	10.67	827	827	811	1071	577	824	819.78	0.64	-869	878	850	830	802	782	865	817	153	247	500	590	1	1	30614175	252	-5.68	1.49	12	0.02	-145.00	554.00	1818	20231218	-54.73	800	20240909	2.88	1586	-48.11	20240102	800	2.88	20240909	1818	-54.73	20231218	800	2.88	20240909	N	121850	500	153 억	197082	N	N	N	N
73	20241119	090806	57	100.00	KOSDAQ		화학	N	N	N	N	N	817	-7	5	-0.85	1723408	2103	2.94	827	827	811	1071	577	824	819.50	0.64	-514	878	850	830	802	782	865	817	153	247	500	590	1	1	30614175	250	-5.63	1.47	12	0.01	-145.00	554.00	1818	20231218	-55.06	800	20240909	2.12	1586	-48.49	20240102	800	2.12	20240909	1818	-55.06	20231218	800	2.12	20240909	N	121850	500	153 억	197082	N	N	N	N
74	20241118	160742	57	100.00	KOSDAQ		화학	N	N	N	N	N	824	4	2	0.49	58615667	71532	90.39	812	858	810	1066	574	820	819.43	0.58	20251	873	846	828	801	783	837	792	153	246	500	590	1	1	30614175	252	-5.68	1.49	12	0.23	-145.00	554.00	1818	20231218	-54.68	800	20240909	3.00	1586	-48.05	20240102	800	3.00	20240909	1818	-54.68	20231218	800	3.00	20240909	N	121850	500	153 억	176748	N	N	N	N
75	20241118	150751	57	100.00	KOSDAQ		화학	N	N	N	N	N	827	7	2	0.85	56165174	68562	86.63	812	858	810	1066	574	820	819.19	0.58	20898	873	846	828	801	783	837	792	153	246	500	590	1	1	30614175	253	-5.70	1.49	12	0.22	-145.00	554.00	1818	20231218	-54.51	800	20240909	3.38	1586	-47.86	20240102	800	3.38	20240909	1818	-54.51	20231218	800	3.38	20240909	N	121850	500	153 억	176748	N	N	N	N
76	20241118	140752	57	100.00	KOSDAQ		화학	N	N	N	N	N	822	2	2	0.24	43797821	53454	67.54	812	858	810	1066	574	820	819.36	0.58	20883	873	846	828	801	783	837	792	153	246	500	590	1	1	30614175	252	-5.67	1.48	12	0.17	-145.00	554.00	1818	20231218	-54.79	800	20240909	2.75	1586	-48.17	20240102	800	2.75	20240909	1818	-54.79	20231218	800	2.75	20240909	N	121850	500	153 억	176748	N	N	N	N
77	20241118	130749	57	100.00	KOSDAQ		화학	N	N	N	N	N	823	3	2	0.37	42490149	51864	65.54	812	858	810	1066	574	820	819.26	0.58	20884	873	846	828	801	783	837	792	153	246	500	590	1	1	30614175	252	-5.68	1.49	12	0.17	-145.00	554.00	1818	20231218	-54.73	800	20240909	2.88	1586	-48.11	20240102	800	2.88	20240909	1818	-54.73	20231218	800	2.88	20240909	N	121850	500	153 억	176748	N	N	N	N
78	20241118	120751	57	100.00	KOSDAQ		화학	N	N	N	N	N	820	0	3	0.00	41651338	50843	64.25	812	858	810	1066	574	820	819.21	0.58	20886	873	846	828	801	783	837	792	153	246	500	590	1	1	30614175	251	-5.66	1.48	12	0.17	-145.00	554.00	1818	20231218	-54.90	800	20240909	2.50	1586	-48.30	20240102	800	2.50	20240909	1818	-54.90	20231218	800	2.50	20240909	N	121850	500	153 억	176748	N	N	N	N
79	20241118	110752	57	100.00	KOSDAQ		화학	N	N	N	N	N	829	9	2	1.10	33303879	40681	51.40	812	858	810	1066	574	820	818.66	0.58	19656	873	846	828	801	783	837	792	153	246	500	590	1	1	30614175	254	-5.72	1.50	12	0.13	-145.00	554.00	1818	20231218	-54.40	800	20240909	3.62	1586	-47.73	20240102	800	3.62	20240909	1818	-54.40	20231218	800	3.62	20240909	N	121850	500	153 억	176748	N	N	N	N
80	20241118	100743	57	100.00	KOSDAQ		화학	N	N	N	N	N	823	3	2	0.37	27706179	33888	42.82	812	858	810	1066	574	820	817.58	0.58	15780	873	846	828	801	783	837	792	153	246	500	590	1	1	30614175	252	-5.68	1.49	12	0.11	-145.00	554.00	1818	20231218	-54.73	800	20240909	2.88	1586	-48.11	20240102	800	2.88	20240909	1818	-54.73	20231218	800	2.88	20240909	N	121850	500	153 억	176748	N	N	N	N
81	20241118	090742	57	100.00	KOSDAQ		화학	N	N	N	N	N	810	-10	5	-1.22	15490902	19078	24.11	812	820	810	1066	574	820	811.98	0.58	14135	873	846	828	801	783	837	792	153	246	500	590	1	1	30614175	248	-5.59	1.46	12	0.06	-145.00	554.00	1818	20231218	-55.45	800	20240909	1.25	1586	-48.93	20240102	800	1.25	20240909	1818	-55.45	20231218	800	1.25	20240909	N	121850	500	153 억	176748	N	N	N	N
82	20241115	160807	57	100.00	KOSDAQ		화학	N	N	N	N	N	820	-31	5	-3.64	65190217	78319	202.33	850	855	810	1106	596	851	832.37	0.55	7115	895	872	856	833	817	865	826	153	255	500	610	1	1	30614175	251	-5.66	1.48	12	0.26	-145.00	554.00	1818	20231218	-54.90	800	20240909	2.50	1586	-48.30	20240102	800	2.50	20240909	1818	-54.90	20231218	800	2.50	20240909	N	121850	500	153 억	168812	N	N	N	N
83	20241115	150830	57	100.00	KOSDAQ		화학	N	N	N	N	N	837	-14	5	-1.65	48765847	58377	150.81	850	855	810	1106	596	851	835.36	0.55	8969	895	872	856	833	817	865	826	153	255	500	610	1	1	30614175	256	-5.77	1.51	12	0.19	-145.00	554.00	1818	20231218	-53.96	800	20240909	4.62	1586	-47.23	20240102	800	4.62	20240909	1818	-53.96	20231218	800	4.62	20240909	N	121850	500	153 억	168812	N	N	N	N
84	20241115	140822	57	100.00	KOSDAQ		화학	N	N	N	N	N	855	4	2	0.47	37711166	45226	116.84	850	855	810	1106	596	851	833.84	0.55	6743	895	872	856	833	817	865	826	153	255	500	610	1	1	30614175	262	-5.90	1.54	12	0.15	-145.00	554.00	1818	20231218	-52.97	800	20240909	6.88	1586	-46.09	20240102	800	6.88	20240909	1818	-52.97	20231218	800	6.88	20240909	N	121850	500	153 억	168812	N	N	N	N
85	20241115	130825	57	100.00	KOSDAQ		화학	N	N	N	N	N	850	-1	5	-0.12	31086751	37443	96.73	850	851	810	1106	596	851	830.24	0.55	6693	895	872	856	833	817	865	826	153	255	500	610	1	1	30614175	260	-5.86	1.53	12	0.12	-145.00	554.00	1818	20231218	-53.25	800	20240909	6.25	1586	-46.41	20240102	800	6.25	20240909	1818	-53.25	20231218	800	6.25	20240909	N	121850	500	153 억	168812	N	N	N	N
86	20241115	120828	57	100.00	KOSDAQ		화학	N	N	N	N	N	833	-18	5	-2.12	25703536	31043	80.20	850	850	810	1106	596	851	828.00	0.55	5952	895	872	856	833	817	865	826	153	255	500	610	1	1	30614175	255	-5.74	1.50	12	0.10	-145.00	554.00	1818	20231218	-54.18	800	20240909	4.12	1586	-47.48	20240102	800	4.12	20240909	1818	-54.18	20231218	800	4.12	20240909	N	121850	500	153 억	168812	N	N	N	N
87	20241115	110805	57	100.00	KOSDAQ		화학	N	N	N	N	N	830	-21	5	-2.47	23713096	28645	74.00	850	850	810	1106	596	851	827.83	0.55	6625	895	872	856	833	817	865	826	153	255	500	610	1	1	30614175	254	-5.72	1.50	12	0.09	-145.00	554.00	1818	20231218	-54.35	800	20240909	3.75	1586	-47.67	20240102	800	3.75	20240909	1818	-54.35	20231218	800	3.75	20240909	N	121850	500	153 억	168812	N	N	N	N
88	20241115	100805	57	100.00	KOSDAQ		화학	N	N	N	N	N	834	-17	5	-2.00	19330689	23389	60.42	850	850	810	1106	596	851	826.49	0.55	9168	895	872	856	833	817	865	826	153	255	500	610	1	1	30614175	255	-5.75	1.51	12	0.08	-145.00	554.00	1818	20231218	-54.13	800	20240909	4.25	1586	-47.41	20240102	800	4.25	20240909	1818	-54.13	20231218	800	4.25	20240909	N	121850	500	153 억	168812	N	N	N	N
89	20241115	090740	57	100.00	KOSDAQ		화학	N	N	N	N	N	830	-21	5	-2.47	1319833	1571	4.06	850	850	830	1106	596	851	840.12	0.55	-525	895	872	856	833	817	865	826	153	255	500	610	1	1	30614175	254	-5.72	1.50	12	0.01	-145.00	554.00	1818	20231218	-54.35	800	20240909	3.75	1586	-47.67	20240102	800	3.75	20240909	1818	-54.35	20231218	800	3.75	20240909	N	121850	500	153 억	168812	N	N	N	N
90	20241114	160800	57	100.00	KOSDAQ		화학	N	N	N	N	N	850	-14	5	-1.62	32019576	37171	75.59	864	879	850	1123	605	864	861.41	0.55	854	874	869	865	860	856	867	858	153	259	500	620	1	1	30614175	260	-5.86	1.53	12	0.12	-145.00	554.00	1818	20231218	-53.25	800	20240909	6.25	1586	-46.41	20240102	800	6.25	20240909	1818	-53.25	20231218	800	6.25	20240909	N	121850	500	153 억	167362	N	N	N	N
91	20241114	150804	57	100.00	KOSDAQ		화학	N	N	N	N	N	860	-4	5	-0.46	26080501	30198	61.41	864	879	856	1123	605	864	863.65	0.55	2097	874	869	865	860	856	867	858	153	259	500	620	1	1	30614175	263	-5.93	1.55	12	0.10	-145.00	554.00	1818	20231218	-52.70	800	20240909	7.50	1586	-45.78	20240102	800	7.50	20240909	1818	-52.70	20231218	800	7.50	20240909	N	121850	500	153 억	167362	N	N	N	N
92	20241114	140759	57	100.00	KOSDAQ		화학	N	N	N	N	N	864	0	3	0.00	16877174	19492	39.64	864	879	860	1123	605	864	865.85	0.55	3209	874	869	865	860	856	867	858	153	259	500	620	1	1	30614175	265	-5.96	1.56	12	0.06	-145.00	554.00	1818	20231218	-52.48	800	20240909	8.00	1586	-45.52	20240102	800	8.00	20240909	1818	-52.48	20231218	800	8.00	20240909	N	121850	500	153 억	167362	N	N	N	N
93	20241114	130800	57	100.00	KOSDAQ		화학	N	N	N	N	N	871	7	2	0.81	13463553	15547	31.62	864	879	860	1123	605	864	865.99	0.55	2980	874	869	865	860	856	867	858	153	259	500	620	1	1	30614175	267	-6.01	1.57	12	0.05	-145.00	554.00	1818	20231218	-52.09	800	20240909	8.88	1586	-45.08	20240102	800	8.88	20240909	1818	-52.09	20231218	800	8.88	20240909	N	121850	500	153 억	167362	N	N	N	N
94	20241114	120759	57	100.00	KOSDAQ		화학	N	N	N	N	N	867	3	2	0.35	12491242	14432	29.35	864	879	860	1123	605	864	865.52	0.55	3582	874	869	865	860	856	867	858	153	259	500	620	1	1	30614175	265	-5.98	1.56	12	0.05	-145.00	554.00	1818	20231218	-52.31	800	20240909	8.38	1586	-45.33	20240102	800	8.38	20240909	1818	-52.31	20231218	800	8.38	20240909	N	121850	500	153 억	167362	N	N	N	N
95	20241114	110758	57	100.00	KOSDAQ		화학	N	N	N	N	N	875	11	2	1.27	10714118	12388	25.19	864	879	860	1123	605	864	864.88	0.55	4552	874	869	865	860	856	867	858	153	259	500	620	1	1	30614175	268	-6.03	1.58	12	0.04	-145.00	554.00	1818	20231218	-51.87	800	20240909	9.38	1586	-44.83	20240102	800	9.38	20240909	1818	-51.87	20231218	800	9.38	20240909	N	121850	500	153 억	167362	N	N	N	N
96	20241114	100819	57	100.00	KOSDAQ		화학	N	N	N	N	N	860	-4	5	-0.46	1207496	1404	2.86	864	864	860	1123	605	864	860.04	0.55	-41	874	869	865	860	856	867	858	153	259	500	620	1	1	30614175	263	-5.93	1.55	12	0.00	-145.00	554.00	1818	20231218	-52.70	800	20240909	7.50	1586	-45.78	20240102	800	7.50	20240909	1818	-52.70	20231218	800	7.50	20240909	N	121850	500	153 억	167362	N	N	N	N
97	20241114	090753	57	100.00	KOSDAQ		화학	N	N	N	N	N	864	0	3	0.00	0	0	0.00	0	0	0	1123	605	864	0.00	0.55	0	874	869	865	860	856	867	858	153	259	500	620	1	1	30614175	265	-5.96	1.56	12	0.00	-145.00	554.00	1818	20231218	-52.48	800	20240909	8.00	1586	-45.52	20240102	800	8.00	20240909	1818	-52.48	20231218	800	8.00	20240909	N	121850	500	153 억	167362	N	N	N	N
98	20241113	160455	57	100.00	KOSDAQ		화학	N	N	N	N	N	864	-6	5	-0.69	42575073	49176	91.11	870	870	861	1131	609	870	865.77	0.56	-4678	910	890	880	860	850	885	855	153	261	500	620	1	1	30614175	265	-5.96	1.56	12	0.16	-145.00	554.00	1818	20231218	-52.48	800	20240909	8.00	1586	-45.52	20240102	800	8.00	20240909	1818	-52.48	20231218	800	8.00	20240909	N	121850	500	153 억	171236	N	N	N	N
99	20241113	150520	57	100.00	KOSDAQ		화학	N	N	N	N	N	863	-7	5	-0.80	40194344	46418	86.00	870	870	863	1131	609	870	865.92	0.56	-4391	910	890	880	860	850	885	855	153	261	500	620	1	1	30614175	264	-5.95	1.56	12	0.15	-145.00	554.00	1818	20231218	-52.53	800	20240909	7.88	1586	-45.59	20240102	800	7.88	20240909	1818	-52.53	20231218	800	7.88	20240909	N	121850	500	153 억	171236	N	N	N	N
100	20241113	140520	57	100.00	KOSDAQ		화학	N	N	N	N	N	864	-6	5	-0.69	38120182	44016	81.55	870	870	863	1131	609	870	866.05	0.56	-4377	910	890	880	860	850	885	855	153	261	500	620	1	1	30614175	265	-5.96	1.56	12	0.14	-145.00	554.00	1818	20231218	-52.48	800	20240909	8.00	1586	-45.52	20240102	800	8.00	20240909	1818	-52.48	20231218	800	8.00	20240909	N	121850	500	153 억	171236	N	N	N	N
101	20241113	130515	57	100.00	KOSDAQ		화학	N	N	N	N	N	865	-5	5	-0.57	33712157	38917	72.11	870	870	863	1131	609	870	866.26	0.56	-4521	910	890	880	860	850	885	855	153	261	500	620	1	1	30614175	265	-5.97	1.56	12	0.13	-145.00	554.00	1818	20231218	-52.42	800	20240909	8.12	1586	-45.46	20240102	800	8.12	20240909	1818	-52.42	20231218	800	8.12	20240909	N	121850	500	153 억	171236	N	N	N	N
102	20241113	120513	57	100.00	KOSDAQ		화학	N	N	N	N	N	865	-5	5	-0.57	24505515	28292	52.42	870	870	863	1131	609	870	866.16	0.56	-4500	910	890	880	860	850	885	855	153	261	500	620	1	1	30614175	265	-5.97	1.56	12	0.09	-145.00	554.00	1818	20231218	-52.42	800	20240909	8.12	1586	-45.46	20240102	800	8.12	20240909	1818	-52.42	20231218	800	8.12	20240909	N	121850	500	153 억	171236	N	N	N	N
103	20241113	110510	57	100.00	KOSDAQ		화학	N	N	N	N	N	865	-5	5	-0.57	16125688	18596	34.45	870	870	863	1131	609	870	867.16	0.56	-3832	910	890	880	860	850	885	855	153	261	500	620	1	1	30614175	265	-5.97	1.56	12	0.06	-145.00	554.00	1818	20231218	-52.42	800	20240909	8.12	1586	-45.46	20240102	800	8.12	20240909	1818	-52.42	20231218	800	8.12	20240909	N	121850	500	153 억	171236	N	N	N	N
104	20241113	100511	57	100.00	KOSDAQ		화학	N	N	N	N	N	869	-1	5	-0.11	10893845	12556	23.26	870	870	863	1131	609	870	867.62	0.56	-3042	910	890	880	860	850	885	855	153	261	500	620	1	1	30614175	266	-5.99	1.57	12	0.04	-145.00	554.00	1818	20231218	-52.20	800	20240909	8.62	1586	-45.21	20240102	800	8.62	20240909	1818	-52.20	20231218	800	8.62	20240909	N	121850	500	153 억	171236	N	N	N	N
105	20241113	090504	57	100.00	KOSDAQ		화학	N	N	N	N	N	870	0	3	0.00	2301150	2645	4.90	870	870	870	1131	609	870	870.00	0.56	549	910	890	880	860	850	885	855	153	261	500	620	1	1	30614175	266	-6.00	1.57	12	0.01	-145.00	554.00	1818	20231218	-52.15	800	20240909	8.75	1586	-45.15	20240102	800	8.75	20240909	1818	-52.15	20231218	800	8.75	20240909	N	121850	500	153 억	171236	N	N	N	N
106	20241112	160731	57	100.00	KOSDAQ		화학	N	N	N	N	N	870	-22	5	-2.47	47219478	53972	110.48	888	900	870	1159	625	892	874.89	0.58	-6197	917	904	896	883	875	900	879	153	267	500	640	1	1	30614175	266	-6.00	1.57	12	0.18	-145.00	554.00	1818	20231218	-52.15	800	20240909	8.75	1586	-45.15	20240102	800	8.75	20240909	1818	-52.15	20231218	800	8.75	20240909	N	121850	500	153 억	176490	N	N	N	N
107	20241112	150737	57	100.00	KOSDAQ		화학	N	N	N	N	N	870	-22	5	-2.47	41519906	47421	97.07	888	900	870	1159	625	892	875.56	0.58	-5646	917	904	896	883	875	900	879	153	267	500	640	1	1	30614175	266	-6.00	1.57	12	0.15	-145.00	554.00	1818	20231218	-52.15	800	20240909	8.75	1586	-45.15	20240102	800	8.75	20240909	1818	-52.15	20231218	800	8.75	20240909	N	121850	500	153 억	176490	N	N	N	N
108	20241112	140744	57	100.00	KOSDAQ		화학	N	N	N	N	N	873	-19	5	-2.13	24488465	27872	57.05	888	900	870	1159	625	892	878.60	0.58	-4996	917	904	896	883	875	900	879	153	267	500	640	1	1	30614175	267	-6.02	1.58	12	0.09	-145.00	554.00	1818	20231218	-51.98	800	20240909	9.12	1586	-44.96	20240102	800	9.12	20240909	1818	-51.98	20231218	800	9.12	20240909	N	121850	500	153 억	176490	N	N	N	N
109	20241112	130741	57	100.00	KOSDAQ		화학	N	N	N	N	N	873	-19	5	-2.13	22008878	25034	51.24	888	900	870	1159	625	892	879.16	0.58	-4920	917	904	896	883	875	900	879	153	267	500	640	1	1	30614175	267	-6.02	1.58	12	0.08	-145.00	554.00	1818	20231218	-51.98	800	20240909	9.12	1586	-44.96	20240102	800	9.12	20240909	1818	-51.98	20231218	800	9.12	20240909	N	121850	500	153 억	176490	N	N	N	N
110	20241112	120739	57	100.00	KOSDAQ		화학	N	N	N	N	N	870	-22	5	-2.47	20304551	23081	47.25	888	900	870	1159	625	892	879.71	0.58	-3928	917	904	896	883	875	900	879	153	267	500	640	1	1	30614175	266	-6.00	1.57	12	0.08	-145.00	554.00	1818	20231218	-52.15	800	20240909	8.75	1586	-45.15	20240102	800	8.75	20240909	1818	-52.15	20231218	800	8.75	20240909	N	121850	500	153 억	176490	N	N	N	N
111	20241112	110738	57	100.00	KOSDAQ		화학	N	N	N	N	N	879	-13	5	-1.46	16449827	18665	38.21	888	900	870	1159	625	892	881.32	0.58	-3529	917	904	896	883	875	900	879	153	267	500	640	1	1	30614175	269	-6.06	1.59	12	0.06	-145.00	554.00	1818	20231218	-51.65	800	20240909	9.88	1586	-44.58	20240102	800	9.88	20240909	1818	-51.65	20231218	800	9.88	20240909	N	121850	500	153 억	176490	N	N	N	N
112	20241112	100736	57	100.00	KOSDAQ		화학	N	N	N	N	N	888	-4	5	-0.45	15261031	17312	35.44	888	900	870	1159	625	892	881.53	0.58	-3564	917	904	896	883	875	900	879	153	267	500	640	1	1	30614175	272	-6.12	1.60	12	0.06	-145.00	554.00	1818	20231218	-51.16	800	20240909	11.00	1586	-44.01	20240102	800	11.00	20240909	1818	-51.16	20231218	800	11.00	20240909	N	121850	500	153 억	176490	N	N	N	N
113	20241112	090735	57	100.00	KOSDAQ		화학	N	N	N	N	N	885	-7	5	-0.78	951341	1077	2.20	888	890	880	1159	625	892	883.32	0.58	-318	917	904	896	883	875	900	879	153	267	500	640	1	1	30614175	271	-6.10	1.60	12	0.00	-145.00	554.00	1818	20231218	-51.32	800	20240909	10.62	1586	-44.20	20240102	800	10.62	20240909	1818	-51.32	20231218	800	10.62	20240909	N	121850	500	153 억	176490	N	N	N	N
114	20241111	160730	57	100.00	KOSDAQ		화학	N	N	N	N	N	892	-17	5	-1.87	43681018	48852	196.86	909	909	888	1181	637	909	894.15	0.63	-18154	928	918	909	899	890	923	904	153	272	500	650	1	1	30614175	273	-6.15	1.61	12	0.16	-145.00	554.00	1818	20231218	-50.94	800	20240909	11.50	1586	-43.76	20240102	800	11.50	20240909	1818	-50.94	20231218	800	11.50	20240909	N	121850	500	153 억	194163	N	N	N	N
115	20241111	150752	57	100.00	KOSDAQ		화학	N	N	N	N	N	896	-13	5	-1.43	42027182	46998	189.39	909	909	888	1181	637	909	894.23	0.63	-16746	928	918	909	899	890	923	904	153	272	500	650	1	1	30614175	274	-6.18	1.62	12	0.15	-145.00	554.00	1818	20231218	-50.72	800	20240909	12.00	1586	-43.51	20240102	800	12.00	20240909	1818	-50.72	20231218	800	12.00	20240909	N	121850	500	153 억	194163	N	N	N	N
116	20241111	140741	57	100.00	KOSDAQ		화학	N	N	N	N	N	898	-11	5	-1.21	34537400	38620	155.63	909	909	888	1181	637	909	894.29	0.63	-12512	928	918	909	899	890	923	904	153	272	500	650	1	1	30614175	275	-6.19	1.62	12	0.13	-145.00	554.00	1818	20231218	-50.61	800	20240909	12.25	1586	-43.38	20240102	800	12.25	20240909	1818	-50.61	20231218	800	12.25	20240909	N	121850	500	153 억	194163	N	N	N	N
117	20241111	130739	57	100.00	KOSDAQ		화학	N	N	N	N	N	889	-20	5	-2.20	33093438	37009	149.14	909	909	888	1181	637	909	894.20	0.63	-11516	928	918	909	899	890	923	904	153	272	500	650	1	1	30614175	272	-6.13	1.60	12	0.12	-145.00	554.00	1818	20231218	-51.10	800	20240909	11.12	1586	-43.95	20240102	800	11.12	20240909	1818	-51.10	20231218	800	11.12	20240909	N	121850	500	153 억	194163	N	N	N	N
118	20241111	120737	57	100.00	KOSDAQ		화학	N	N	N	N	N	888	-21	5	-2.31	31943528	35715	143.93	909	909	888	1181	637	909	894.40	0.63	-11208	928	918	909	899	890	923	904	153	272	500	650	1	1	30614175	272	-6.12	1.60	12	0.12	-145.00	554.00	1818	20231218	-51.16	800	20240909	11.00	1586	-44.01	20240102	800	11.00	20240909	1818	-51.16	20231218	800	11.00	20240909	N	121850	500	153 억	194163	N	N	N	N
119	20241111	110733	57	100.00	KOSDAQ		화학	N	N	N	N	N	896	-13	5	-1.43	20315483	22652	91.28	909	909	890	1181	637	909	896.85	0.63	-10109	928	918	909	899	890	923	904	153	272	500	650	1	1	30614175	274	-6.18	1.62	12	0.07	-145.00	554.00	1818	20231218	-50.72	800	20240909	12.00	1586	-43.51	20240102	800	12.00	20240909	1818	-50.72	20231218	800	12.00	20240909	N	121850	500	153 억	194163	N	N	N	N
120	20241111	100731	57	100.00	KOSDAQ		화학	N	N	N	N	N	898	-11	5	-1.21	16917427	18841	75.93	909	909	890	1181	637	909	897.90	0.63	-10091	928	918	909	899	890	923	904	153	272	500	650	1	1	30614175	275	-6.19	1.62	12	0.06	-145.00	554.00	1818	20231218	-50.61	800	20240909	12.25	1586	-43.38	20240102	800	12.25	20240909	1818	-50.61	20231218	800	12.25	20240909	N	121850	500	153 억	194163	N	N	N	N
121	20241111	090728	57	100.00	KOSDAQ		화학	N	N	N	N	N	899	-10	5	-1.10	521157	579	2.33	909	909	899	1181	637	909	900.10	0.63	-269	928	918	909	899	890	923	904	153	272	500	650	1	1	30614175	275	-6.20	1.62	12	0.00	-145.00	554.00	1818	20231218	-50.55	800	20240909	12.38	1586	-43.32	20240102	800	12.38	20240909	1818	-50.55	20231218	800	12.38	20240909	N	121850	500	153 억	194163	N	N	N	N
122	20241108	160726	57	100.00	KOSDAQ		화학	N	N	N	N	N	909	-1	5	-0.11	22566279	24815	53.24	904	919	900	1183	637	910	909.38	0.65	-3634	924	917	908	901	892	920	904	153	273	500	650	1	1	30614175	278	-6.27	1.64	12	0.08	-145.00	554.00	1818	20231218	-50.00	800	20240909	13.62	1586	-42.69	20240102	800	13.62	20240909	1818	-50.00	20231218	800	13.62	20240909	N	121850	500	153 억	197797	N	N	N	N
123	20241108	150731	57	100.00	KOSDAQ		화학	N	N	N	N	N	909	-1	5	-0.11	20354162	22375	48.01	904	919	900	1183	637	910	909.68	0.65	-3634	924	917	908	901	892	920	904	153	273	500	650	1	1	30614175	278	-6.27	1.64	12	0.07	-145.00	554.00	1818	20231218	-50.00	800	20240909	13.62	1586	-42.69	20240102	800	13.62	20240909	1818	-50.00	20231218	800	13.62	20240909	N	121850	500	153 억	197797	N	N	N	N
124	20241108	140728	57	100.00	KOSDAQ		화학	N	N	N	N	N	906	-4	5	-0.44	19579506	21522	46.18	904	919	900	1183	637	910	909.74	0.65	-3576	924	917	908	901	892	920	904	153	273	500	650	1	1	30614175	277	-6.25	1.64	12	0.07	-145.00	554.00	1818	20231218	-50.17	800	20240909	13.25	1586	-42.88	20240102	800	13.25	20240909	1818	-50.17	20231218	800	13.25	20240909	N	121850	500	153 억	197797	N	N	N	N
125	20241108	130732	57	100.00	KOSDAQ		화학	N	N	N	N	N	911	1	2	0.11	14482496	15917	34.15	904	919	900	1183	637	910	909.88	0.65	-566	924	917	908	901	892	920	904	153	273	500	650	1	1	30614175	279	-6.28	1.64	12	0.05	-145.00	554.00	1818	20231218	-49.89	800	20240909	13.88	1586	-42.56	20240102	800	13.88	20240909	1818	-49.89	20231218	800	13.88	20240909	N	121850	500	153 억	197797	N	N	N	N
126	20241108	120731	57	100.00	KOSDAQ		화학	N	N	N	N	N	915	5	2	0.55	13781184	15143	32.49	904	919	900	1183	637	910	910.07	0.65	-842	924	917	908	901	892	920	904	153	273	500	650	1	1	30614175	280	-6.31	1.65	12	0.05	-145.00	554.00	1818	20231218	-49.67	800	20240909	14.38	1586	-42.31	20240102	800	14.38	20240909	1818	-49.67	20231218	800	14.38	20240909	N	121850	500	153 억	197797	N	N	N	N
127	20241108	110729	57	100.00	KOSDAQ		화학	N	N	N	N	N	910	0	3	0.00	9572335	10532	22.60	904	919	900	1183	637	910	908.88	0.65	-28	924	917	908	901	892	920	904	153	273	500	650	1	1	30614175	279	-6.28	1.64	12	0.03	-145.00	554.00	1818	20231218	-49.94	800	20240909	13.75	1586	-42.62	20240102	800	13.75	20240909	1818	-49.94	20231218	800	13.75	20240909	N	121850	500	153 억	197797	N	N	N	N
128	20241108	100741	57	100.00	KOSDAQ		화학	N	N	N	N	N	910	0	3	0.00	5858621	6447	13.83	904	919	900	1183	637	910	908.74	0.65	29	924	917	908	901	892	920	904	153	273	500	650	1	1	30614175	279	-6.28	1.64	12	0.02	-145.00	554.00	1818	20231218	-49.94	800	20240909	13.75	1586	-42.62	20240102	800	13.75	20240909	1818	-49.94	20231218	800	13.75	20240909	N	121850	500	153 억	197797	N	N	N	N
129	20241108	090723	57	100.00	KOSDAQ		화학	N	N	N	N	N	910	0	3	0.00	1470677	1625	3.49	904	910	900	1183	637	910	905.03	0.65	-21	924	917	908	901	892	920	904	153	273	500	650	1	1	30614175	279	-6.28	1.64	12	0.01	-145.00	554.00	1818	20231218	-49.94	800	20240909	13.75	1586	-42.62	20240102	800	13.75	20240909	1818	-49.94	20231218	800	13.75	20240909	N	121850	500	153 억	197797	N	N	N	N
130	20241107	160726	57	100.00	KOSDAQ		화학	N	N	N	N	N	910	-5	5	-0.55	42178356	46608	69.82	909	915	899	1189	641	915	904.96	0.60	12609	981	947	926	892	871	937	882	153	274	500	650	1	1	30614175	279	-6.28	1.64	12	0.15	-145.00	554.00	1818	20231218	-49.94	800	20240909	13.75	1586	-42.62	20240102	800	13.75	20240909	1818	-49.94	20231218	800	13.75	20240909	N	121850	500	153 억	185138	N	N	N	N
131	20241107	150729	57	100.00	KOSDAQ		화학	N	N	N	N	N	908	-7	5	-0.77	41995804	46407	69.52	909	915	899	1189	641	915	904.95	0.60	12645	981	947	926	892	871	937	882	153	274	500	650	1	1	30614175	278	-6.26	1.64	12	0.15	-145.00	554.00	1818	20231218	-50.06	800	20240909	13.50	1586	-42.75	20240102	800	13.50	20240909	1818	-50.06	20231218	800	13.50	20240909	N	121850	500	153 억	185138	N	N	N	N
132	20241107	140730	57	100.00	KOSDAQ		화학	N	N	N	N	N	905	-10	5	-1.09	41075841	45390	67.99	909	915	899	1189	641	915	904.95	0.60	12321	981	947	926	892	871	937	882	153	274	500	650	1	1	30614175	277	-6.24	1.63	12	0.15	-145.00	554.00	1818	20231218	-50.22	800	20240909	13.12	1586	-42.94	20240102	800	13.12	20240909	1818	-50.22	20231218	800	13.12	20240909	N	121850	500	153 억	185138	N	N	N	N
133	20241107	130732	57	100.00	KOSDAQ		화학	N	N	N	N	N	906	-9	5	-0.98	37729932	41701	62.47	909	915	899	1189	641	915	904.77	0.60	8717	981	947	926	892	871	937	882	153	274	500	650	1	1	30614175	277	-6.25	1.64	12	0.14	-145.00	554.00	1818	20231218	-50.17	800	20240909	13.25	1586	-42.88	20240102	800	13.25	20240909	1818	-50.17	20231218	800	13.25	20240909	N	121850	500	153 억	185138	N	N	N	N
134	20241107	120728	57	100.00	KOSDAQ		화학	N	N	N	N	N	906	-9	5	-0.98	35688602	39449	59.09	909	915	899	1189	641	915	904.68	0.60	8466	981	947	926	892	871	937	882	153	274	500	650	1	1	30614175	277	-6.25	1.64	12	0.13	-145.00	554.00	1818	20231218	-50.17	800	20240909	13.25	1586	-42.88	20240102	800	13.25	20240909	1818	-50.17	20231218	800	13.25	20240909	N	121850	500	153 억	185138	N	N	N	N
135	20241107	110726	57	100.00	KOSDAQ		화학	N	N	N	N	N	907	-8	5	-0.87	22207253	24547	36.77	909	915	899	1189	641	915	904.68	0.60	234	981	947	926	892	871	937	882	153	274	500	650	1	1	30614175	278	-6.26	1.64	12	0.08	-145.00	554.00	1818	20231218	-50.11	800	20240909	13.38	1586	-42.81	20240102	800	13.38	20240909	1818	-50.11	20231218	800	13.38	20240909	N	121850	500	153 억	185138	N	N	N	N
136	20241107	100727	57	100.00	KOSDAQ		화학	N	N	N	N	N	902	-13	5	-1.42	13627225	15028	22.51	909	915	902	1189	641	915	906.79	0.60	-1513	981	947	926	892	871	937	882	153	274	500	650	1	1	30614175	276	-6.22	1.63	12	0.05	-145.00	554.00	1818	20231218	-50.39	800	20240909	12.75	1586	-43.13	20240102	800	12.75	20240909	1818	-50.39	20231218	800	12.75	20240909	N	121850	500	153 억	185138	N	N	N	N
137	20241107	090725	57	100.00	KOSDAQ		화학	N	N	N	N	N	910	-5	5	-0.55	467675	514	0.77	909	915	908	1189	641	915	909.87	0.60	-383	981	947	926	892	871	937	882	153	274	500	650	1	1	30614175	279	-6.28	1.64	12	0.00	-145.00	554.00	1818	20231218	-49.94	800	20240909	13.75	1586	-42.62	20240102	800	13.75	20240909	1818	-49.94	20231218	800	13.75	20240909	N	121850	500	153 억	185138	N	N	N	N
138	20241106	160731	57	100.00	KOSDAQ		화학	N	N	N	N	N	915	-13	5	-1.40	61779719	66756	201.18	928	960	905	1206	650	928	925.46	0.68	-23491	935	931	924	920	913	933	922	153	278	500	660	1	1	30614175	280	-6.31	1.65	12	0.22	-145.00	554.00	1818	20231218	-49.67	800	20240909	14.38	1586	-42.31	20240102	800	14.38	20240909	1818	-49.67	20231218	800	14.38	20240909	N	121850	500	153 억	208562	N	N	N	N
139	20241106	150754	57	100.00	KOSDAQ		화학	N	N	N	N	N	913	-15	5	-1.62	59274375	64006	192.89	928	960	905	1206	650	928	926.08	0.68	-23055	935	931	924	920	913	933	922	153	278	500	660	1	1	30614175	280	-6.30	1.65	12	0.21	-145.00	554.00	1818	20231218	-49.78	800	20240909	14.12	1586	-42.43	20240102	800	14.12	20240909	1818	-49.78	20231218	800	14.12	20240909	N	121850	500	153 억	208562	N	N	N	N
140	20241106	140747	57	100.00	KOSDAQ		화학	N	N	N	N	N	907	-21	5	-2.26	53555481	57712	173.92	928	960	905	1206	650	928	927.98	0.68	-23013	935	931	924	920	913	933	922	153	278	500	660	1	1	30614175	278	-6.26	1.64	12	0.19	-145.00	554.00	1818	20231218	-50.11	800	20240909	13.38	1586	-42.81	20240102	800	13.38	20240909	1818	-50.11	20231218	800	13.38	20240909	N	121850	500	153 억	208562	N	N	N	N
141	20241106	130756	57	100.00	KOSDAQ		화학	N	N	N	N	N	920	-8	5	-0.86	47971131	51580	155.44	928	960	917	1206	650	928	930.03	0.68	-22750	935	931	924	920	913	933	922	153	278	500	660	1	1	30614175	282	-6.34	1.66	12	0.17	-145.00	554.00	1818	20231218	-49.39	800	20240909	15.00	1586	-41.99	20240102	800	15.00	20240909	1818	-49.39	20231218	800	15.00	20240909	N	121850	500	153 억	208562	N	N	N	N
142	20241106	120730	57	100.00	KOSDAQ		화학	N	N	N	N	N	931	3	2	0.32	32697060	35035	105.58	928	960	928	1206	650	928	933.27	0.68	-12955	935	931	924	920	913	933	922	153	278	500	660	1	1	30614175	285	-6.42	1.68	12	0.11	-145.00	554.00	1818	20231218	-48.79	800	20240909	16.38	1586	-41.30	20240102	800	16.38	20240909	1818	-48.79	20231218	800	16.38	20240909	N	121850	500	153 억	208562	N	N	N	N
143	20241106	110735	57	100.00	KOSDAQ		화학	N	N	N	N	N	937	9	2	0.97	19302070	20647	62.22	928	960	928	1206	650	928	934.86	0.68	5	935	931	924	920	913	933	922	153	278	500	660	1	1	30614175	287	-6.46	1.69	12	0.07	-145.00	554.00	1818	20231218	-48.46	800	20240909	17.12	1586	-40.92	20240102	800	17.12	20240909	1818	-48.46	20231218	800	17.12	20240909	N	121850	500	153 억	208562	N	N	N	N
144	20241106	100740	57	100.00	KOSDAQ		화학	N	N	N	N	N	933	5	2	0.54	14293729	15284	46.06	928	960	928	1206	650	928	935.21	0.68	-164	935	931	924	920	913	933	922	153	278	500	660	1	1	30614175	286	-6.43	1.68	12	0.05	-145.00	554.00	1818	20231218	-48.68	800	20240909	16.62	1586	-41.17	20240102	800	16.62	20240909	1818	-48.68	20231218	800	16.62	20240909	N	121850	500	153 억	208562	N	N	N	N
145	20241106	090733	57	100.00	KOSDAQ		화학	N	N	N	N	N	945	17	2	1.83	9765215	10438	31.46	928	960	928	1206	650	928	935.54	0.68	-579	935	931	924	920	913	933	922	153	278	500	660	1	1	30614175	289	-6.52	1.71	12	0.03	-145.00	554.00	1818	20231218	-48.02	800	20240909	18.12	1586	-40.42	20240102	800	18.12	20240909	1818	-48.02	20231218	800	18.12	20240909	N	121850	500	153 억	208562	N	N	N	N
146	20241105	160712	57	100.00	KOSDAQ		화학	N	N	N	N	N	928	3	2	0.32	29968228	32552	65.64	917	928	917	1202	648	925	920.63	0.67	4263	933	929	921	917	909	931	919	153	277	500	660	1	1	30614175	284	-6.40	1.68	12	0.11	-145.00	554.00	1818	20231218	-48.95	800	20240909	16.00	1586	-41.49	20240102	800	16.00	20240909	1818	-48.95	20231218	800	16.00	20240909	N	121850	500	153 억	204299	N	N	N	N
147	20241105	150726	57	100.00	KOSDAQ		화학	N	N	N	N	N	926	1	2	0.11	29277775	31807	64.14	917	926	917	1202	648	925	920.48	0.67	4884	933	929	921	917	909	931	919	153	277	500	660	1	1	30614175	283	-6.39	1.67	12	0.10	-145.00	554.00	1818	20231218	-49.06	800	20240909	15.75	1586	-41.61	20240102	800	15.75	20240909	1818	-49.06	20231218	800	15.75	20240909	N	121850	500	153 억	204299	N	N	N	N
148	20241105	140723	57	100.00	KOSDAQ		화학	N	N	N	N	N	923	-2	5	-0.22	23672111	25730	51.89	917	926	917	1202	648	925	920.02	0.67	3515	933	929	921	917	909	931	919	153	277	500	660	1	1	30614175	283	-6.37	1.67	12	0.08	-145.00	554.00	1818	20231218	-49.23	800	20240909	15.38	1586	-41.80	20240102	800	15.38	20240909	1818	-49.23	20231218	800	15.38	20240909	N	121850	500	153 억	204299	N	N	N	N
149	20241105	130726	57	100.00	KOSDAQ		화학	N	N	N	N	N	925	0	3	0.00	23086698	25097	50.61	917	926	917	1202	648	925	919.90	0.67	3520	933	929	921	917	909	931	919	153	277	500	660	1	1	30614175	283	-6.38	1.67	12	0.08	-145.00	554.00	1818	20231218	-49.12	800	20240909	15.62	1586	-41.68	20240102	800	15.62	20240909	1818	-49.12	20231218	800	15.62	20240909	N	121850	500	153 억	204299	N	N	N	N
150	20241105	120721	57	100.00	KOSDAQ		화학	N	N	N	N	N	924	-1	5	-0.11	20443241	22228	44.83	917	926	917	1202	648	925	919.71	0.67	2111	933	929	921	917	909	931	919	153	277	500	660	1	1	30614175	283	-6.37	1.67	12	0.07	-145.00	554.00	1818	20231218	-49.17	800	20240909	15.50	1586	-41.74	20240102	800	15.50	20240909	1818	-49.17	20231218	800	15.50	20240909	N	121850	500	153 억	204299	N	N	N	N
151	20241105	110711	57	100.00	KOSDAQ		화학	N	N	N	N	N	922	-3	5	-0.32	16359119	17786	35.87	917	926	917	1202	648	925	919.78	0.67	912	933	929	921	917	909	931	919	153	277	500	660	1	1	30614175	282	-6.36	1.66	12	0.06	-145.00	554.00	1818	20231218	-49.28	800	20240909	15.25	1586	-41.87	20240102	800	15.25	20240909	1818	-49.28	20231218	800	15.25	20240909	N	121850	500	153 억	204299	N	N	N	N
152	20241105	100719	57	100.00	KOSDAQ		화학	N	N	N	N	N	920	-5	5	-0.54	11508619	12504	25.22	917	926	917	1202	648	925	920.39	0.67	-63	933	929	921	917	909	931	919	153	277	500	660	1	1	30614175	282	-6.34	1.66	12	0.04	-145.00	554.00	1818	20231218	-49.39	800	20240909	15.00	1586	-41.99	20240102	800	15.00	20240909	1818	-49.39	20231218	800	15.00	20240909	N	121850	500	153 억	204299	N	N	N	N
153	20241105	090716	57	100.00	KOSDAQ		화학	N	N	N	N	N	925	0	3	0.00	328782	358	0.72	917	926	917	1202	648	925	918.39	0.67	-26	933	929	921	917	909	931	919	153	277	500	660	1	1	30614175	283	-6.38	1.67	12	0.00	-145.00	554.00	1818	20231218	-49.12	800	20240909	15.62	1586	-41.68	20240102	800	15.62	20240909	1818	-49.12	20231218	800	15.62	20240909	N	121850	500	153 억	204299	N	N	N	N
154	20241104	160713	57	100.00	KOSDAQ		화학	N	N	N	N	N	925	9	2	0.98	45539841	49587	88.33	913	925	913	1190	642	916	918.38	0.64	8429	944	930	918	904	892	937	911	153	274	500	650	1	1	30614175	283	-6.38	1.67	12	0.16	-145.00	554.00	1818	20231218	-49.12	800	20240909	15.62	1586	-41.68	20240102	800	15.62	20240909	1818	-49.12	20231218	800	15.62	20240909	N	121850	500	153 억	195858	N	N	N	N
155	20241104	150725	57	100.00	KOSDAQ		화학	N	N	N	N	N	921	5	2	0.55	44473382	48434	86.27	913	924	913	1190	642	916	918.23	0.64	8429	944	930	918	904	892	937	911	153	274	500	650	1	1	30614175	282	-6.35	1.66	12	0.16	-145.00	554.00	1818	20231218	-49.34	800	20240909	15.12	1586	-41.93	20240102	800	15.12	20240909	1818	-49.34	20231218	800	15.12	20240909	N	121850	500	153 억	195858	N	N	N	N
156	20241104	140714	57	100.00	KOSDAQ		화학	N	N	N	N	N	921	5	2	0.55	38709821	42178	75.13	913	922	913	1190	642	916	917.77	0.64	8196	944	930	918	904	892	937	911	153	274	500	650	1	1	30614175	282	-6.35	1.66	12	0.14	-145.00	554.00	1818	20231218	-49.34	800	20240909	15.12	1586	-41.93	20240102	800	15.12	20240909	1818	-49.34	20231218	800	15.12	20240909	N	121850	500	153 억	195858	N	N	N	N
157	20241104	130702	57	100.00	KOSDAQ		화학	N	N	N	N	N	920	4	2	0.44	35358048	38531	68.63	913	922	913	1190	642	916	917.65	0.64	4614	944	930	918	904	892	937	911	153	274	500	650	1	1	30614175	282	-6.34	1.66	12	0.13	-145.00	554.00	1818	20231218	-49.39	800	20240909	15.00	1586	-41.99	20240102	800	15.00	20240909	1818	-49.39	20231218	800	15.00	20240909	N	121850	500	153 억	195858	N	N	N	N
158	20241104	120703	57	100.00	KOSDAQ		화학	N	N	N	N	N	921	5	2	0.55	31557145	34401	61.28	913	921	913	1190	642	916	917.33	0.64	1134	944	930	918	904	892	937	911	153	274	500	650	1	1	30614175	282	-6.35	1.66	12	0.11	-145.00	554.00	1818	20231218	-49.34	800	20240909	15.12	1586	-41.93	20240102	800	15.12	20240909	1818	-49.34	20231218	800	15.12	20240909	N	121850	500	153 억	195858	N	N	N	N
159	20241104	110659	57	100.00	KOSDAQ		화학	N	N	N	N	N	921	5	2	0.55	29326318	31973	56.95	913	921	913	1190	642	916	917.22	0.64	235	944	930	918	904	892	937	911	153	274	500	650	1	1	30614175	282	-6.35	1.66	12	0.10	-145.00	554.00	1818	20231218	-49.34	800	20240909	15.12	1586	-41.93	20240102	800	15.12	20240909	1818	-49.34	20231218	800	15.12	20240909	N	121850	500	153 억	195858	N	N	N	N
160	20241104	100651	57	100.00	KOSDAQ		화학	N	N	N	N	N	915	-1	5	-0.11	11658825	12727	22.67	913	921	913	1190	642	916	916.07	0.64	596	944	930	918	904	892	937	911	153	274	500	650	1	1	30614175	280	-6.31	1.65	12	0.04	-145.00	554.00	1818	20231218	-49.67	800	20240909	14.38	1586	-42.31	20240102	800	14.38	20240909	1818	-49.67	20231218	800	14.38	20240909	N	121850	500	153 억	195858	N	N	N	N
161	20241104	090701	57	100.00	KOSDAQ		화학	N	N	N	N	N	921	5	2	0.55	965871	1051	1.87	913	921	913	1190	642	916	919.00	0.64	-426	944	930	918	904	892	937	911	153	274	500	650	1	1	30614175	282	-6.35	1.66	12	0.00	-145.00	554.00	1818	20231218	-49.34	800	20240909	15.12	1586	-41.93	20240102	800	15.12	20240909	1818	-49.34	20231218	800	15.12	20240909	N	121850	500	153 억	195858	N	N	N	N
162	20241101	160637	57	100.00	KOSDAQ		화학	N	N	N	N	N	916	6	2	0.66	51594297	56140	64.22	912	932	906	1183	637	910	919.03	0.64	-995	937	923	905	891	873	930	898	153	273	500	650	1	1	30614175	280	-6.32	1.65	12	0.18	-145.00	554.00	1820	20231025	-49.67	800	20240909	14.50	1586	-42.24	20240102	800	14.50	20240909	1818	-49.61	20231218	800	14.50	20240909	N	121850	500	153 억	196821	N	N	N	N
163	20241101	150652	57	100.00	KOSDAQ		화학	N	N	N	N	N	911	1	2	0.11	51116767	55617	63.62	912	932	906	1183	637	910	919.09	0.64	-985	937	923	905	891	873	930	898	153	273	500	650	1	1	30614175	279	-6.28	1.64	12	0.18	-145.00	554.00	1820	20231025	-49.95	800	20240909	13.88	1586	-42.56	20240102	800	13.88	20240909	1818	-49.89	20231218	800	13.88	20240909	N	121850	500	153 억	196821	N	N	N	N
164	20241101	140633	57	100.00	KOSDAQ		화학	N	N	N	N	N	913	3	2	0.33	46628002	50724	58.02	912	932	906	1183	637	910	919.25	0.64	-74	937	923	905	891	873	930	898	153	273	500	650	1	1	30614175	280	-6.30	1.65	12	0.17	-145.00	554.00	1820	20231025	-49.84	800	20240909	14.12	1586	-42.43	20240102	800	14.12	20240909	1818	-49.78	20231218	800	14.12	20240909	N	121850	500	153 억	196821	N	N	N	N
165	20241101	130752	57	100.00	KOSDAQ		화학	N	N	N	N	N	910	0	3	0.00	44942892	48872	55.90	912	932	906	1183	637	910	919.60	0.64	-71	937	923	905	891	873	930	898	153	273	500	650	1	1	30614175	279	-6.28	1.64	12	0.16	-145.00	554.00	1820	20231025	-50.00	800	20240909	13.75	1586	-42.62	20240102	800	13.75	20240909	1818	-49.94	20231218	800	13.75	20240909	N	121850	500	153 억	196821	N	N	N	N
166	20241101	120753	57	100.00	KOSDAQ		화학	N	N	N	N	N	909	-1	5	-0.11	43367863	47139	53.92	912	932	906	1183	637	910	920.00	0.64	-71	937	923	905	891	873	930	898	153	273	500	650	1	1	30614175	278	-6.27	1.64	12	0.15	-145.00	554.00	1820	20231025	-50.05	800	20240909	13.62	1586	-42.69	20240102	800	13.62	20240909	1818	-50.00	20231218	800	13.62	20240909	N	121850	500	153 억	196821	N	N	N	N
167	20241101	110750	57	100.00	KOSDAQ		화학	N	N	N	N	N	915	5	2	0.55	35399596	38388	43.91	912	932	911	1183	637	910	922.15	0.64	267	937	923	905	891	873	930	898	153	273	500	650	1	1	30614175	280	-6.31	1.65	12	0.13	-145.00	554.00	1820	20231025	-49.73	800	20240909	14.38	1586	-42.31	20240102	800	14.38	20240909	1818	-49.67	20231218	800	14.38	20240909	N	121850	500	153 억	196821	N	N	N	N
168	20241101	100752	57	100.00	KOSDAQ		화학	N	N	N	N	N	921	11	2	1.21	23023302	24848	28.42	912	932	912	1183	637	910	926.57	0.64	-125	937	923	905	891	873	930	898	153	273	500	650	1	1	30614175	282	-6.35	1.66	12	0.08	-145.00	554.00	1820	20231025	-49.40	800	20240909	15.12	1586	-41.93	20240102	800	15.12	20240909	1818	-49.34	20231218	800	15.12	20240909	N	121850	500	153 억	196821	N	N	N	N
169	20241101	090749	57	100.00	KOSDAQ		화학	N	N	N	N	N	930	20	2	2.20	12417520	13392	15.32	912	930	912	1183	637	910	927.23	0.64	-2226	937	923	905	891	873	930	898	153	273	500	650	1	1	30614175	285	-6.41	1.68	12	0.04	-145.00	554.00	1820	20231025	-48.90	800	20240909	16.25	1586	-41.36	20240102	800	16.25	20240909	1818	-48.84	20231218	800	16.25	20240909	N	121850	500	153 억	196821	N	N	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History