KissMeData/226340/price/prices-20241101.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

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

69 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241129	161102	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1333	-67	5	-4.79	857183482	643189	133.61	1390	1390	1311	1820	980	1400	1332.71	3.37	-256911	1438	1418	1380	1360	1322	1429	1371	42	420	100	1000	1	1	41952420	559	-63.48	1.34	12	1.53	-21.00	996.00	4850	20240614	-72.52	1311	20241129	1.68	4850	-72.52	20240614	1311	1.68	20241129	4850	-72.52	20240614	1311	1.68	20241129	4.36	N	226340	100	41 억	1412735	N	N	N	N
3	20241129	151117	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1323	-77	5	-5.50	799234256	599620	124.56	1390	1390	1311	1820	980	1400	1332.90	3.37	-244238	1438	1418	1380	1360	1322	1429	1371	42	420	100	1000	1	1	41952420	555	-63.00	1.33	12	1.43	-21.00	996.00	4850	20240614	-72.72	1311	20241129	0.92	4850	-72.72	20240614	1311	0.92	20241129	4850	-72.72	20240614	1311	0.92	20241129	4.36	N	226340	100	41 억	1412735	N	N	N	N
4	20241129	141120	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1326	-74	5	-5.29	745776389	559252	116.17	1390	1390	1311	1820	980	1400	1333.52	3.37	-222654	1438	1418	1380	1360	1322	1429	1371	42	420	100	1000	1	1	41952420	556	-63.14	1.33	12	1.33	-21.00	996.00	4850	20240614	-72.66	1311	20241129	1.14	4850	-72.66	20240614	1311	1.14	20241129	4850	-72.66	20240614	1311	1.14	20241129	4.36	N	226340	100	41 억	1412735	N	N	N	N
5	20241129	131114	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1330	-70	5	-5.00	685929339	514204	106.81	1390	1390	1311	1820	980	1400	1333.96	3.37	-228389	1438	1418	1380	1360	1322	1429	1371	42	420	100	1000	1	1	41952420	558	-63.33	1.34	12	1.23	-21.00	996.00	4850	20240614	-72.58	1311	20241129	1.45	4850	-72.58	20240614	1311	1.45	20241129	4850	-72.58	20240614	1311	1.45	20241129	4.36	N	226340	100	41 억	1412735	N	N	N	N
6	20241129	121117	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1322	-78	5	-5.57	605700743	453634	94.23	1390	1390	1311	1820	980	1400	1335.22	3.37	-226253	1438	1418	1380	1360	1322	1429	1371	42	420	100	1000	1	1	41952420	555	-62.95	1.33	12	1.08	-21.00	996.00	4850	20240614	-72.74	1311	20241129	0.84	4850	-72.74	20240614	1311	0.84	20241129	4850	-72.74	20240614	1311	0.84	20241129	4.36	N	226340	100	41 억	1412735	N	N	N	N
7	20241129	111119	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1327	-73	5	-5.21	542389392	405525	84.24	1390	1390	1313	1820	980	1400	1337.50	3.37	-197164	1438	1418	1380	1360	1322	1429	1371	42	420	100	1000	1	1	41952420	557	-63.19	1.33	12	0.97	-21.00	996.00	4850	20240614	-72.64	1313	20241129	1.07	4850	-72.64	20240614	1313	1.07	20241129	4850	-72.64	20240614	1313	1.07	20241129	4.36	N	226340	100	41 억	1412735	N	N	N	N
8	20241129	101112	57	100.00	KOSDAQ		화학	N	N	N	N	N	1335	-65	5	-4.64	300549849	222887	46.30	1390	1390	1329	1820	980	1400	1348.44	3.37	-148554	1438	1418	1380	1360	1322	1429	1371	42	420	100	1000	1	1	41952420	560	-63.57	1.34	12	0.53	-21.00	996.00	4850	20240614	-72.47	1325	20241122	0.75	4850	-72.47	20240614	1325	0.75	20241122	4850	-72.47	20240614	1325	0.75	20241122	4.36	N	226340	100	41 억	1412735	N	N	N	N
9	20241129	091117	57	100.00	KOSDAQ		화학	N	N	N	N	N	1360	-40	5	-2.86	76995725	56360	11.71	1390	1390	1347	1820	980	1400	1366.14	3.37	-36491	1438	1418	1380	1360	1322	1429	1371	42	420	100	1000	1	1	41952420	571	-64.76	1.37	12	0.13	-21.00	996.00	4850	20240614	-71.96	1325	20241122	2.64	4850	-71.96	20240614	1325	2.64	20241122	4850	-71.96	20240614	1325	2.64	20241122	4.36	N	226340	100	41 억	1412735	N	N	N	N
10	20241128	161102	57	100.00	KOSDAQ		화학	N	N	N	N	N	1400	48	2	3.55	654398622	475012	310.38	1351	1400	1342	1757	947	1352	1377.63	3.31	23384	1370	1361	1353	1344	1336	1357	1340	42	405	100	970	1	1	41952420	587	-66.67	1.41	12	1.13	-21.00	996.00	4850	20240614	-71.13	1325	20241122	5.66	4850	-71.13	20240614	1325	5.66	20241122	4850	-71.13	20240614	1325	5.66	20241122	4.44	N	226340	100	41 억	1390231	N	N	N	N
11	20241128	151122	57	100.00	KOSDAQ		화학	N	N	N	N	N	1393	41	2	3.03	536849451	390857	255.39	1351	1400	1342	1757	947	1352	1373.52	3.31	27810	1370	1361	1353	1344	1336	1357	1340	42	405	100	970	1	1	41952420	584	-66.33	1.40	12	0.93	-21.00	996.00	4850	20240614	-71.28	1325	20241122	5.13	4850	-71.28	20240614	1325	5.13	20241122	4850	-71.28	20240614	1325	5.13	20241122	4.44	N	226340	100	41 억	1390231	N	N	N	N
12	20241128	141119	57	100.00	KOSDAQ		화학	N	N	N	N	N	1355	3	2	0.22	176119289	130624	85.35	1351	1356	1342	1757	947	1352	1348.29	3.31	-21	1370	1361	1353	1344	1336	1357	1340	42	405	100	970	1	1	41952420	568	-64.52	1.36	12	0.31	-21.00	996.00	4850	20240614	-72.06	1325	20241122	2.26	4850	-72.06	20240614	1325	2.26	20241122	4850	-72.06	20240614	1325	2.26	20241122	4.44	N	226340	100	41 억	1390231	N	N	N	N
13	20241128	131118	57	100.00	KOSDAQ		화학	N	N	N	N	N	1349	-3	5	-0.22	124093573	92106	60.18	1351	1354	1342	1757	947	1352	1347.29	3.31	-14806	1370	1361	1353	1344	1336	1357	1340	42	405	100	970	1	1	41952420	566	-64.24	1.35	12	0.22	-21.00	996.00	4850	20240614	-72.19	1325	20241122	1.81	4850	-72.19	20240614	1325	1.81	20241122	4850	-72.19	20240614	1325	1.81	20241122	4.44	N	226340	100	41 억	1390231	N	N	N	N
14	20241128	121119	57	100.00	KOSDAQ		화학	N	N	N	N	N	1346	-6	5	-0.44	107703961	79932	52.23	1351	1354	1342	1757	947	1352	1347.44	3.31	-17064	1370	1361	1353	1344	1336	1357	1340	42	405	100	970	1	1	41952420	565	-64.10	1.35	12	0.19	-21.00	996.00	4850	20240614	-72.25	1325	20241122	1.58	4850	-72.25	20240614	1325	1.58	20241122	4850	-72.25	20240614	1325	1.58	20241122	4.44	N	226340	100	41 억	1390231	N	N	N	N
15	20241128	111123	57	100.00	KOSDAQ		화학	N	N	N	N	N	1349	-3	5	-0.22	89308478	66253	43.29	1351	1354	1343	1757	947	1352	1347.99	3.31	-11060	1370	1361	1353	1344	1336	1357	1340	42	405	100	970	1	1	41952420	566	-64.24	1.35	12	0.16	-21.00	996.00	4850	20240614	-72.19	1325	20241122	1.81	4850	-72.19	20240614	1325	1.81	20241122	4850	-72.19	20240614	1325	1.81	20241122	4.44	N	226340	100	41 억	1390231	N	N	N	N
16	20241128	101120	57	100.00	KOSDAQ		화학	N	N	N	N	N	1352	0	3	0.00	57038521	42315	27.65	1351	1354	1343	1757	947	1352	1347.95	3.31	-7393	1370	1361	1353	1344	1336	1357	1340	42	405	100	970	1	1	41952420	567	-64.38	1.36	12	0.10	-21.00	996.00	4850	20240614	-72.12	1325	20241122	2.04	4850	-72.12	20240614	1325	2.04	20241122	4850	-72.12	20240614	1325	2.04	20241122	4.44	N	226340	100	41 억	1390231	N	N	N	N
17	20241128	091116	57	100.00	KOSDAQ		화학	N	N	N	N	N	1354	2	2	0.15	16454252	12198	7.97	1351	1354	1343	1757	947	1352	1348.93	3.31	-215	1370	1361	1353	1344	1336	1357	1340	42	405	100	970	1	1	41952420	568	-64.48	1.36	12	0.03	-21.00	996.00	4850	20240614	-72.08	1325	20241122	2.19	4850	-72.08	20240614	1325	2.19	20241122	4850	-72.08	20240614	1325	2.19	20241122	4.44	N	226340	100	41 억	1390231	N	N	N	N
18	20241127	161050	57	100.00	KOSDAQ		화학	N	N	N	N	N	1352	2	2	0.15	206346413	152891	64.35	1360	1362	1345	1755	945	1350	1349.63	3.43	-49314	1408	1378	1359	1329	1310	1369	1320	42	405	100	970	1	1	41952420	567	-64.38	1.36	12	0.36	-21.00	996.00	4850	20240614	-72.12	1325	20241122	2.04	4850	-72.12	20240614	1325	2.04	20241122	4850	-72.12	20240614	1325	2.04	20241122	4.47	N	226340	100	41 억	1439003	N	N	N	N
19	20241127	151112	57	100.00	KOSDAQ		화학	N	N	N	N	N	1350	0	3	0.00	192846034	142902	60.15	1360	1362	1345	1755	945	1350	1349.50	3.43	-48746	1408	1378	1359	1329	1310	1369	1320	42	405	100	970	1	1	41952420	566	-64.29	1.36	12	0.34	-21.00	996.00	4850	20240614	-72.16	1325	20241122	1.89	4850	-72.16	20240614	1325	1.89	20241122	4850	-72.16	20240614	1325	1.89	20241122	4.47	N	226340	100	41 억	1439003	N	N	N	N
20	20241127	141108	57	100.00	KOSDAQ		화학	N	N	N	N	N	1353	3	2	0.22	162008875	120040	50.52	1360	1362	1345	1755	945	1350	1349.62	3.43	-41450	1408	1378	1359	1329	1310	1369	1320	42	405	100	970	1	1	41952420	568	-64.43	1.36	12	0.29	-21.00	996.00	4850	20240614	-72.10	1325	20241122	2.11	4850	-72.10	20240614	1325	2.11	20241122	4850	-72.10	20240614	1325	2.11	20241122	4.47	N	226340	100	41 억	1439003	N	N	N	N
21	20241127	131103	57	100.00	KOSDAQ		화학	N	N	N	N	N	1350	0	3	0.00	146796353	108774	45.78	1360	1362	1345	1755	945	1350	1349.55	3.43	-39767	1408	1378	1359	1329	1310	1369	1320	42	405	100	970	1	1	41952420	566	-64.29	1.36	12	0.26	-21.00	996.00	4850	20240614	-72.16	1325	20241122	1.89	4850	-72.16	20240614	1325	1.89	20241122	4850	-72.16	20240614	1325	1.89	20241122	4.47	N	226340	100	41 억	1439003	N	N	N	N
22	20241127	121114	57	100.00	KOSDAQ		화학	N	N	N	N	N	1355	5	2	0.37	115157006	85305	35.90	1360	1362	1345	1755	945	1350	1349.94	3.43	-27554	1408	1378	1359	1329	1310	1369	1320	42	405	100	970	1	1	41952420	568	-64.52	1.36	12	0.20	-21.00	996.00	4850	20240614	-72.06	1325	20241122	2.26	4850	-72.06	20240614	1325	2.26	20241122	4850	-72.06	20240614	1325	2.26	20241122	4.47	N	226340	100	41 억	1439003	N	N	N	N
23	20241127	111109	57	100.00	KOSDAQ		화학	N	N	N	N	N	1353	3	2	0.22	101901665	75479	31.77	1360	1362	1345	1755	945	1350	1350.07	3.43	-28827	1408	1378	1359	1329	1310	1369	1320	42	405	100	970	1	1	41952420	568	-64.43	1.36	12	0.18	-21.00	996.00	4850	20240614	-72.10	1325	20241122	2.11	4850	-72.10	20240614	1325	2.11	20241122	4850	-72.10	20240614	1325	2.11	20241122	4.47	N	226340	100	41 억	1439003	N	N	N	N
24	20241127	101110	57	100.00	KOSDAQ		화학	N	N	N	N	N	1352	2	2	0.15	82439234	61074	25.71	1360	1362	1345	1755	945	1350	1349.83	3.43	-25492	1408	1378	1359	1329	1310	1369	1320	42	405	100	970	1	1	41952420	567	-64.38	1.36	12	0.15	-21.00	996.00	4850	20240614	-72.12	1325	20241122	2.04	4850	-72.12	20240614	1325	2.04	20241122	4850	-72.12	20240614	1325	2.04	20241122	4.47	N	226340	100	41 억	1439003	N	N	N	N
25	20241127	091108	57	100.00	KOSDAQ		화학	N	N	N	N	N	1353	3	2	0.22	19416141	14332	6.03	1360	1362	1350	1755	945	1350	1354.74	3.43	-8301	1408	1378	1359	1329	1310	1369	1320	42	405	100	970	1	1	41952420	568	-64.43	1.36	12	0.03	-21.00	996.00	4850	20240614	-72.10	1325	20241122	2.11	4850	-72.10	20240614	1325	2.11	20241122	4850	-72.10	20240614	1325	2.11	20241122	4.47	N	226340	100	41 억	1439003	N	N	N	N
26	20241126	161051	57	100.00	KOSDAQ		화학	N	N	N	N	N	1350	-27	5	-1.96	306736550	225339	83.47	1389	1389	1340	1790	964	1377	1361.22	3.45	-7885	1409	1393	1368	1352	1327	1401	1360	42	413	100	990	1	1	41952420	566	-64.29	1.36	12	0.54	-21.00	996.00	4850	20240614	-72.16	1325	20241122	1.89	4850	-72.16	20240614	1325	1.89	20241122	4850	-72.16	20240614	1325	1.89	20241122	4.47	N	226340	100	41 억	1446605	N	N	N	N
27	20241126	151102	57	100.00	KOSDAQ		화학	N	N	N	N	N	1376	-1	5	-0.07	257074027	188623	69.87	1389	1389	1340	1790	964	1377	1362.90	3.45	-21276	1409	1393	1368	1352	1327	1401	1360	42	413	100	990	1	1	41952420	577	-65.52	1.38	12	0.45	-21.00	996.00	4850	20240614	-71.63	1325	20241122	3.85	4850	-71.63	20240614	1325	3.85	20241122	4850	-71.63	20240614	1325	3.85	20241122	4.47	N	226340	100	41 억	1446605	N	N	N	N
28	20241126	141104	57	100.00	KOSDAQ		화학	N	N	N	N	N	1368	-9	5	-0.65	196723741	144673	53.59	1389	1389	1340	1790	964	1377	1359.78	3.45	-40895	1409	1393	1368	1352	1327	1401	1360	42	413	100	990	1	1	41952420	574	-65.14	1.37	12	0.34	-21.00	996.00	4850	20240614	-71.79	1325	20241122	3.25	4850	-71.79	20240614	1325	3.25	20241122	4850	-71.79	20240614	1325	3.25	20241122	4.47	N	226340	100	41 억	1446605	N	N	N	N
29	20241126	131059	57	100.00	KOSDAQ		화학	N	N	N	N	N	1362	-15	5	-1.09	173896060	127922	47.39	1389	1389	1340	1790	964	1377	1359.39	3.45	-38589	1409	1393	1368	1352	1327	1401	1360	42	413	100	990	1	1	41952420	571	-64.86	1.37	12	0.30	-21.00	996.00	4850	20240614	-71.92	1325	20241122	2.79	4850	-71.92	20240614	1325	2.79	20241122	4850	-71.92	20240614	1325	2.79	20241122	4.47	N	226340	100	41 억	1446605	N	N	N	N
30	20241126	121105	57	100.00	KOSDAQ		화학	N	N	N	N	N	1356	-21	5	-1.53	160562287	118113	43.75	1389	1389	1340	1790	964	1377	1359.40	3.45	-39376	1409	1393	1368	1352	1327	1401	1360	42	413	100	990	1	1	41952420	569	-64.57	1.36	12	0.28	-21.00	996.00	4850	20240614	-72.04	1325	20241122	2.34	4850	-72.04	20240614	1325	2.34	20241122	4850	-72.04	20240614	1325	2.34	20241122	4.47	N	226340	100	41 억	1446605	N	N	N	N
31	20241126	111109	57	100.00	KOSDAQ		화학	N	N	N	N	N	1350	-27	5	-1.96	141570993	104068	38.55	1389	1389	1340	1790	964	1377	1360.37	3.45	-41589	1409	1393	1368	1352	1327	1401	1360	42	413	100	990	1	1	41952420	566	-64.29	1.36	12	0.25	-21.00	996.00	4850	20240614	-72.16	1325	20241122	1.89	4850	-72.16	20240614	1325	1.89	20241122	4850	-72.16	20240614	1325	1.89	20241122	4.47	N	226340	100	41 억	1446605	N	N	N	N
32	20241126	101117	57	100.00	KOSDAQ		화학	N	N	N	N	N	1356	-21	5	-1.53	95803845	70097	25.97	1389	1389	1348	1790	964	1377	1366.73	3.45	-40250	1409	1393	1368	1352	1327	1401	1360	42	413	100	990	1	1	41952420	569	-64.57	1.36	12	0.17	-21.00	996.00	4850	20240614	-72.04	1325	20241122	2.34	4850	-72.04	20240614	1325	2.34	20241122	4850	-72.04	20240614	1325	2.34	20241122	4.47	N	226340	100	41 억	1446605	N	N	N	N
33	20241126	091106	57	100.00	KOSDAQ		화학	N	N	N	N	N	1384	7	2	0.51	16043103	11615	4.30	1389	1389	1373	1790	964	1377	1381.24	3.45	-8786	1409	1393	1368	1352	1327	1401	1360	42	413	100	990	1	1	41952420	581	-65.90	1.39	12	0.03	-21.00	996.00	4850	20240614	-71.46	1325	20241122	4.45	4850	-71.46	20240614	1325	4.45	20241122	4850	-71.46	20240614	1325	4.45	20241122	4.47	N	226340	100	41 억	1446605	N	N	N	N
34	20241125	161038	57	100.00	KOSDAQ		화학	N	N	N	N	N	1377	21	2	1.55	368725908	268843	140.00	1343	1384	1343	1762	950	1356	1371.53	3.21	100464	1396	1375	1350	1329	1304	1386	1340	42	406	100	970	1	1	41952420	578	-65.57	1.38	12	0.64	-21.00	996.00	4850	20240614	-71.61	1325	20241122	3.92	4850	-71.61	20240614	1325	3.92	20241122	4850	-71.61	20240614	1325	3.92	20241122	4.50	N	226340	100	41 억	1346699	N	N	N	N
35	20241125	151100	57	100.00	KOSDAQ		화학	N	N	N	N	N	1379	23	2	1.70	363270583	264886	137.94	1343	1384	1343	1762	950	1356	1371.42	3.21	101177	1396	1375	1350	1329	1304	1386	1340	42	406	100	970	1	1	41952420	579	-65.67	1.38	12	0.63	-21.00	996.00	4850	20240614	-71.57	1325	20241122	4.08	4850	-71.57	20240614	1325	4.08	20241122	4850	-71.57	20240614	1325	4.08	20241122	4.50	N	226340	100	41 억	1346699	N	N	N	N
36	20241125	141057	57	100.00	KOSDAQ		화학	N	N	N	N	N	1375	19	2	1.40	300091611	219042	114.06	1343	1384	1343	1762	950	1356	1370.02	3.21	103562	1396	1375	1350	1329	1304	1386	1340	42	406	100	970	1	1	41952420	577	-65.48	1.38	12	0.52	-21.00	996.00	4850	20240614	-71.65	1325	20241122	3.77	4850	-71.65	20240614	1325	3.77	20241122	4850	-71.65	20240614	1325	3.77	20241122	4.50	N	226340	100	41 억	1346699	N	N	N	N
37	20241125	131049	57	100.00	KOSDAQ		화학	N	N	N	N	N	1380	24	2	1.77	263653894	192499	100.24	1343	1384	1343	1762	950	1356	1369.64	3.21	89588	1396	1375	1350	1329	1304	1386	1340	42	406	100	970	1	1	41952420	579	-65.71	1.39	12	0.46	-21.00	996.00	4850	20240614	-71.55	1325	20241122	4.15	4850	-71.55	20240614	1325	4.15	20241122	4850	-71.55	20240614	1325	4.15	20241122	4.50	N	226340	100	41 억	1346699	N	N	N	N
38	20241125	121102	57	100.00	KOSDAQ		화학	N	N	N	N	N	1377	21	2	1.55	245325439	179193	93.31	1343	1384	1343	1762	950	1356	1369.06	3.21	87341	1396	1375	1350	1329	1304	1386	1340	42	406	100	970	1	1	41952420	578	-65.57	1.38	12	0.43	-21.00	996.00	4850	20240614	-71.61	1325	20241122	3.92	4850	-71.61	20240614	1325	3.92	20241122	4850	-71.61	20240614	1325	3.92	20241122	4.50	N	226340	100	41 억	1346699	N	N	N	N
39	20241125	111055	57	100.00	KOSDAQ		화학	N	N	N	N	N	1379	23	2	1.70	216499735	158263	82.41	1343	1384	1343	1762	950	1356	1367.97	3.21	79630	1396	1375	1350	1329	1304	1386	1340	42	406	100	970	1	1	41952420	579	-65.67	1.38	12	0.38	-21.00	996.00	4850	20240614	-71.57	1325	20241122	4.08	4850	-71.57	20240614	1325	4.08	20241122	4850	-71.57	20240614	1325	4.08	20241122	4.50	N	226340	100	41 억	1346699	N	N	N	N
40	20241125	101042	57	100.00	KOSDAQ		화학	N	N	N	N	N	1378	22	2	1.62	190916469	139741	72.77	1343	1382	1343	1762	950	1356	1366.22	3.21	71110	1396	1375	1350	1329	1304	1386	1340	42	406	100	970	1	1	41952420	578	-65.62	1.38	12	0.33	-21.00	996.00	4850	20240614	-71.59	1325	20241122	4.00	4850	-71.59	20240614	1325	4.00	20241122	4850	-71.59	20240614	1325	4.00	20241122	4.50	N	226340	100	41 억	1346699	N	N	N	N
41	20241125	091044	57	100.00	KOSDAQ		화학	N	N	N	N	N	1371	15	2	1.11	77345057	57013	29.69	1343	1374	1343	1762	950	1356	1356.62	3.21	38963	1396	1375	1350	1329	1304	1386	1340	42	406	100	970	1	1	41952420	575	-65.29	1.38	12	0.14	-21.00	996.00	4850	20240614	-71.73	1325	20241122	3.47	4850	-71.73	20240614	1325	3.47	20241122	4850	-71.73	20240614	1325	3.47	20241122	4.50	N	226340	100	41 억	1346699	N	N	N	N
42	20241122	160944	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1356	29	2	2.19	259034204	191968	71.75	1325	1371	1325	1725	929	1327	1349.36	3.10	46908	1393	1359	1343	1309	1293	1352	1302	42	398	100	950	1	1	41952420	569	-64.57	1.36	12	0.46	-21.00	996.00	4850	20240614	-72.04	1325	20241122	2.34	4850	-72.04	20240614	1325	2.34	20241122	4850	-72.04	20240614	1325	2.34	20241122	4.57	N	226340	100	41 억	1300014	N	N	N	N
43	20241122	150958	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1346	19	2	1.43	241985160	179377	67.04	1325	1371	1325	1725	929	1327	1349.03	3.10	49331	1393	1359	1343	1309	1293	1352	1302	42	398	100	950	1	1	41952420	565	-64.10	1.35	12	0.43	-21.00	996.00	4850	20240614	-72.25	1325	20241122	1.58	4850	-72.25	20240614	1325	1.58	20241122	4850	-72.25	20240614	1325	1.58	20241122	4.57	N	226340	100	41 억	1300014	N	N	N	N
44	20241122	140959	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1343	16	2	1.21	217491045	161168	60.24	1325	1371	1325	1725	929	1327	1349.47	3.10	40580	1393	1359	1343	1309	1293	1352	1302	42	398	100	950	1	1	41952420	563	-63.95	1.35	12	0.38	-21.00	996.00	4850	20240614	-72.31	1325	20241122	1.36	4850	-72.31	20240614	1325	1.36	20241122	4850	-72.31	20240614	1325	1.36	20241122	4.57	N	226340	100	41 억	1300014	N	N	N	N
45	20241122	130954	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1350	23	2	1.73	185871795	137630	51.44	1325	1371	1325	1725	929	1327	1350.52	3.10	41809	1393	1359	1343	1309	1293	1352	1302	42	398	100	950	1	1	41952420	566	-64.29	1.36	12	0.33	-21.00	996.00	4850	20240614	-72.16	1325	20241122	1.89	4850	-72.16	20240614	1325	1.89	20241122	4850	-72.16	20240614	1325	1.89	20241122	4.57	N	226340	100	41 억	1300014	N	N	N	N
46	20241122	121000	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1346	19	2	1.43	158641803	117430	43.89	1325	1371	1325	1725	929	1327	1350.95	3.10	48704	1393	1359	1343	1309	1293	1352	1302	42	398	100	950	1	1	41952420	565	-64.10	1.35	12	0.28	-21.00	996.00	4850	20240614	-72.25	1325	20241122	1.58	4850	-72.25	20240614	1325	1.58	20241122	4850	-72.25	20240614	1325	1.58	20241122	4.57	N	226340	100	41 억	1300014	N	N	N	N
47	20241122	110951	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1348	21	2	1.58	142975149	105808	39.55	1325	1371	1325	1725	929	1327	1351.27	3.10	46756	1393	1359	1343	1309	1293	1352	1302	42	398	100	950	1	1	41952420	566	-64.19	1.35	12	0.25	-21.00	996.00	4850	20240614	-72.21	1325	20241122	1.74	4850	-72.21	20240614	1325	1.74	20241122	4850	-72.21	20240614	1325	1.74	20241122	4.57	N	226340	100	41 억	1300014	N	N	N	N
48	20241122	101009	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1358	31	2	2.34	111189219	82283	30.75	1325	1371	1325	1725	929	1327	1351.30	3.10	51805	1393	1359	1343	1309	1293	1352	1302	42	398	100	950	1	1	41952420	570	-64.67	1.36	12	0.20	-21.00	996.00	4850	20240614	-72.00	1325	20241122	2.49	4850	-72.00	20240614	1325	2.49	20241122	4850	-72.00	20240614	1325	2.49	20241122	4.57	N	226340	100	41 억	1300014	N	N	N	N
49	20241122	091001	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1334	7	2	0.53	23543862	17721	6.62	1325	1334	1325	1725	929	1327	1328.59	3.10	11720	1393	1359	1343	1309	1293	1352	1302	42	398	100	950	1	1	41952420	560	-63.52	1.34	12	0.04	-21.00	996.00	4850	20240614	-72.49	1325	20241122	0.68	4850	-72.49	20240614	1325	0.68	20241122	4850	-72.49	20240614	1325	0.68	20241122	4.57	N	226340	100	41 억	1300014	N	N	N	N
50	20241121	160950	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1327	-41	5	-3.00	356733259	265954	148.99	1368	1377	1327	1778	958	1368	1341.42	3.15	-19932	1395	1381	1366	1352	1337	1374	1345	42	410	100	980	1	1	41952420	557	-63.19	1.33	12	0.63	-21.00	996.00	4850	20240614	-72.64	1327	20241121	0.00	4850	-72.64	20240614	1327	0.00	20241121	4850	-72.64	20240614	1327	0.00	20241121	4.58	N	226340	100	41 억	1319801	N	N	N	N
51	20241121	151011	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1334	-34	5	-2.49	317127100	236150	132.30	1368	1377	1329	1778	958	1368	1342.91	3.15	-21533	1395	1381	1366	1352	1337	1374	1345	42	410	100	980	1	1	41952420	560	-63.52	1.34	12	0.56	-21.00	996.00	4850	20240614	-72.49	1329	20241121	0.38	4850	-72.49	20240614	1329	0.38	20241121	4850	-72.49	20240614	1329	0.38	20241121	4.58	N	226340	100	41 억	1319801	N	N	N	N
52	20241121	141008	57	100.00	KOSDAQ		화학	N	N	N	N	N	1341	-27	5	-1.97	238127790	177004	99.16	1368	1377	1338	1778	958	1368	1345.32	3.15	-24893	1395	1381	1366	1352	1337	1374	1345	42	410	100	980	1	1	41952420	563	-63.86	1.35	12	0.42	-21.00	996.00	4850	20240614	-72.35	1335	20241115	0.45	4850	-72.35	20240614	1335	0.45	20241115	4850	-72.35	20240614	1335	0.45	20241115	4.58	N	226340	100	41 억	1319801	N	N	N	N
53	20241121	131001	57	100.00	KOSDAQ		화학	N	N	N	N	N	1347	-21	5	-1.54	183233158	136146	76.27	1368	1377	1339	1778	958	1368	1345.86	3.15	-35014	1395	1381	1366	1352	1337	1374	1345	42	410	100	980	1	1	41952420	565	-64.14	1.35	12	0.32	-21.00	996.00	4850	20240614	-72.23	1335	20241115	0.90	4850	-72.23	20240614	1335	0.90	20241115	4850	-72.23	20240614	1335	0.90	20241115	4.58	N	226340	100	41 억	1319801	N	N	N	N
54	20241121	121002	57	100.00	KOSDAQ		화학	N	N	N	N	N	1346	-22	5	-1.61	158260140	117567	65.86	1368	1377	1339	1778	958	1368	1346.13	3.15	-37922	1395	1381	1366	1352	1337	1374	1345	42	410	100	980	1	1	41952420	565	-64.10	1.35	12	0.28	-21.00	996.00	4850	20240614	-72.25	1335	20241115	0.82	4850	-72.25	20240614	1335	0.82	20241115	4850	-72.25	20240614	1335	0.82	20241115	4.58	N	226340	100	41 억	1319801	N	N	N	N
55	20241121	111006	57	100.00	KOSDAQ		화학	N	N	N	N	N	1340	-28	5	-2.05	129193034	95902	53.73	1368	1377	1340	1778	958	1368	1347.14	3.15	-39793	1395	1381	1366	1352	1337	1374	1345	42	410	100	980	1	1	41952420	562	-63.81	1.35	12	0.23	-21.00	996.00	4850	20240614	-72.37	1335	20241115	0.37	4850	-72.37	20240614	1335	0.37	20241115	4850	-72.37	20240614	1335	0.37	20241115	4.58	N	226340	100	41 억	1319801	N	N	N	N
56	20241121	101005	57	100.00	KOSDAQ		화학	N	N	N	N	N	1343	-25	5	-1.83	92098875	68275	38.25	1368	1377	1341	1778	958	1368	1348.94	3.15	-35902	1395	1381	1366	1352	1337	1374	1345	42	410	100	980	1	1	41952420	563	-63.95	1.35	12	0.16	-21.00	996.00	4850	20240614	-72.31	1335	20241115	0.60	4850	-72.31	20240614	1335	0.60	20241115	4850	-72.31	20240614	1335	0.60	20241115	4.58	N	226340	100	41 억	1319801	N	N	N	N
57	20241121	091007	57	100.00	KOSDAQ		화학	N	N	N	N	N	1368	0	3	0.00	15139643	11103	6.22	1368	1377	1358	1778	958	1368	1363.56	3.15	-8209	1395	1381	1366	1352	1337	1374	1345	42	410	100	980	1	1	41952420	574	-65.14	1.37	12	0.03	-21.00	996.00	4850	20240614	-71.79	1335	20241115	2.47	4850	-71.79	20240614	1335	2.47	20241115	4850	-71.79	20240614	1335	2.47	20241115	4.58	N	226340	100	41 억	1319801	N	N	N	N
58	20241120	160957	57	100.00	KOSDAQ		화학	N	N	N	N	N	1368	0	3	0.00	243441226	178285	89.73	1373	1380	1351	1778	958	1368	1365.46	3.08	26150	1400	1383	1373	1356	1346	1379	1352	42	410	100	980	1	1	41952420	574	-65.14	1.37	12	0.42	-21.00	996.00	4850	20240614	-71.79	1335	20241115	2.47	4850	-71.79	20240614	1335	2.47	20241115	4850	-71.79	20240614	1335	2.47	20241115	4.65	N	226340	100	41 억	1293796	N	N	N	N
59	20241120	151010	57	100.00	KOSDAQ		화학	N	N	N	N	N	1364	-4	5	-0.29	236164105	172961	87.05	1373	1380	1351	1778	958	1368	1365.42	3.08	27152	1400	1383	1373	1356	1346	1379	1352	42	410	100	980	1	1	41952420	572	-64.95	1.37	12	0.41	-21.00	996.00	4850	20240614	-71.88	1335	20241115	2.17	4850	-71.88	20240614	1335	2.17	20241115	4850	-71.88	20240614	1335	2.17	20241115	4.65	N	226340	100	41 억	1293796	N	N	N	N
60	20241120	141012	57	100.00	KOSDAQ		화학	N	N	N	N	N	1367	-1	5	-0.07	188610223	138180	69.54	1373	1380	1351	1778	958	1368	1364.96	3.08	4472	1400	1383	1373	1356	1346	1379	1352	42	410	100	980	1	1	41952420	573	-65.10	1.37	12	0.33	-21.00	996.00	4850	20240614	-71.81	1335	20241115	2.40	4850	-71.81	20240614	1335	2.40	20241115	4850	-71.81	20240614	1335	2.40	20241115	4.65	N	226340	100	41 억	1293796	N	N	N	N
61	20241120	131014	57	100.00	KOSDAQ		화학	N	N	N	N	N	1367	-1	5	-0.07	159125338	116595	58.68	1373	1380	1351	1778	958	1368	1364.77	3.08	-1212	1400	1383	1373	1356	1346	1379	1352	42	410	100	980	1	1	41952420	573	-65.10	1.37	12	0.28	-21.00	996.00	4850	20240614	-71.81	1335	20241115	2.40	4850	-71.81	20240614	1335	2.40	20241115	4850	-71.81	20240614	1335	2.40	20241115	4.65	N	226340	100	41 억	1293796	N	N	N	N
62	20241120	121012	57	100.00	KOSDAQ		화학	N	N	N	N	N	1366	-2	5	-0.15	123701522	90651	45.62	1373	1380	1351	1778	958	1368	1364.59	3.08	-13044	1400	1383	1373	1356	1346	1379	1352	42	410	100	980	1	1	41952420	573	-65.05	1.37	12	0.22	-21.00	996.00	4850	20240614	-71.84	1335	20241115	2.32	4850	-71.84	20240614	1335	2.32	20241115	4850	-71.84	20240614	1335	2.32	20241115	4.65	N	226340	100	41 억	1293796	N	N	N	N
63	20241120	111015	57	100.00	KOSDAQ		화학	N	N	N	N	N	1371	3	2	0.22	102645128	75235	37.86	1373	1380	1351	1778	958	1368	1364.33	3.08	-14213	1400	1383	1373	1356	1346	1379	1352	42	410	100	980	1	1	41952420	575	-65.29	1.38	12	0.18	-21.00	996.00	4850	20240614	-71.73	1335	20241115	2.70	4850	-71.73	20240614	1335	2.70	20241115	4850	-71.73	20240614	1335	2.70	20241115	4.65	N	226340	100	41 억	1293796	N	N	N	N
64	20241120	101012	57	100.00	KOSDAQ		화학	N	N	N	N	N	1369	1	2	0.07	68105193	50085	25.21	1373	1373	1351	1778	958	1368	1359.79	3.08	-21982	1400	1383	1373	1356	1346	1379	1352	42	410	100	980	1	1	41952420	574	-65.19	1.37	12	0.12	-21.00	996.00	4850	20240614	-71.77	1335	20241115	2.55	4850	-71.77	20240614	1335	2.55	20241115	4850	-71.77	20240614	1335	2.55	20241115	4.65	N	226340	100	41 억	1293796	N	N	N	N
65	20241120	091012	57	100.00	KOSDAQ		화학	N	N	N	N	N	1371	3	2	0.22	11740653	8604	4.33	1373	1373	1361	1778	958	1368	1364.56	3.08	-1613	1400	1383	1373	1356	1346	1379	1352	42	410	100	980	1	1	41952420	575	-65.29	1.38	12	0.02	-21.00	996.00	4850	20240614	-71.73	1335	20241115	2.70	4850	-71.73	20240614	1335	2.70	20241115	4850	-71.73	20240614	1335	2.70	20241115	4.65	N	226340	100	41 억	1293796	N	N	N	N
66	20241119	160917	57	100.00	KOSDAQ		화학	N	N	N	N	N	1368	-16	5	-1.16	269187162	196100	62.92	1370	1390	1363	1799	969	1384	1372.70	3.13	-18081	1448	1415	1389	1356	1330	1432	1373	42	415	100	990	1	1	41952420	574	-65.14	1.37	12	0.47	-21.00	996.00	4850	20240614	-71.79	1335	20241115	2.47	4850	-71.79	20240614	1335	2.47	20241115	4850	-71.79	20240614	1335	2.47	20241115	4.74	N	226340	100	41 억	1311877	N	N	N	N
67	20241119	150931	57	100.00	KOSDAQ		화학	N	N	N	N	N	1368	-16	5	-1.16	260179787	189517	60.81	1370	1390	1363	1799	969	1384	1372.86	3.13	-17229	1448	1415	1389	1356	1330	1432	1373	42	415	100	990	1	1	41952420	574	-65.14	1.37	12	0.45	-21.00	996.00	4850	20240614	-71.79	1335	20241115	2.47	4850	-71.79	20240614	1335	2.47	20241115	4850	-71.79	20240614	1335	2.47	20241115	4.74	N	226340	100	41 억	1311877	N	N	N	N
68	20241119	140930	57	100.00	KOSDAQ		화학	N	N	N	N	N	1375	-9	5	-0.65	237736533	173101	55.54	1370	1390	1363	1799	969	1384	1373.40	3.13	-18465	1448	1415	1389	1356	1330	1432	1373	42	415	100	990	1	1	41952420	577	-65.48	1.38	12	0.41	-21.00	996.00	4850	20240614	-71.65	1335	20241115	3.00	4850	-71.65	20240614	1335	3.00	20241115	4850	-71.65	20240614	1335	3.00	20241115	4.74	N	226340	100	41 억	1311877	N	N	N	N
69	20241119	130933	57	100.00	KOSDAQ		화학	N	N	N	N	N	1376	-8	5	-0.58	195296165	142115	45.60	1370	1390	1363	1799	969	1384	1374.21	3.13	-10910	1448	1415	1389	1356	1330	1432	1373	42	415	100	990	1	1	41952420	577	-65.52	1.38	12	0.34	-21.00	996.00	4850	20240614	-71.63	1335	20241115	3.07	4850	-71.63	20240614	1335	3.07	20241115	4850	-71.63	20240614	1335	3.07	20241115	4.74	N	226340	100	41 억	1311877	N	N	N	N
70	20241119	120923	57	100.00	KOSDAQ		화학	N	N	N	N	N	1378	-6	5	-0.43	162878347	118487	38.02	1370	1390	1363	1799	969	1384	1374.65	3.13	-7667	1448	1415	1389	1356	1330	1432	1373	42	415	100	990	1	1	41952420	578	-65.62	1.38	12	0.28	-21.00	996.00	4850	20240614	-71.59	1335	20241115	3.22	4850	-71.59	20240614	1335	3.22	20241115	4850	-71.59	20240614	1335	3.22	20241115	4.74	N	226340	100	41 억	1311877	N	N	N	N
71	20241119	110934	57	100.00	KOSDAQ		화학	N	N	N	N	N	1375	-9	5	-0.65	136683541	99500	31.93	1370	1390	1363	1799	969	1384	1373.70	3.13	-7522	1448	1415	1389	1356	1330	1432	1373	42	415	100	990	1	1	41952420	577	-65.48	1.38	12	0.24	-21.00	996.00	4850	20240614	-71.65	1335	20241115	3.00	4850	-71.65	20240614	1335	3.00	20241115	4850	-71.65	20240614	1335	3.00	20241115	4.74	N	226340	100	41 억	1311877	N	N	N	N
72	20241119	100957	57	100.00	KOSDAQ		화학	N	N	N	N	N	1379	-5	5	-0.36	106980663	77973	25.02	1370	1390	1363	1799	969	1384	1372.02	3.13	-8518	1448	1415	1389	1356	1330	1432	1373	42	415	100	990	1	1	41952420	579	-65.67	1.38	12	0.19	-21.00	996.00	4850	20240614	-71.57	1335	20241115	3.30	4850	-71.57	20240614	1335	3.30	20241115	4850	-71.57	20240614	1335	3.30	20241115	4.74	N	226340	100	41 억	1311877	N	N	N	N
73	20241119	090950	57	100.00	KOSDAQ		화학	N	N	N	N	N	1373	-11	5	-0.79	58930049	43007	13.80	1370	1390	1363	1799	969	1384	1370.24	3.13	-18462	1448	1415	1389	1356	1330	1432	1373	42	415	100	990	1	1	41952420	576	-65.38	1.38	12	0.10	-21.00	996.00	4850	20240614	-71.69	1335	20241115	2.85	4850	-71.69	20240614	1335	2.85	20241115	4850	-71.69	20240614	1335	2.85	20241115	4.74	N	226340	100	41 억	1311877	N	N	N	N
74	20241118	160921	57	100.00	KOSDAQ		화학	N	N	N	N	N	1384	-2	5	-0.14	432118344	310124	44.51	1370	1422	1363	1801	971	1386	1393.54	3.06	26438	1457	1421	1378	1342	1299	1400	1321	42	415	100	990	1	1	41952420	581	-65.90	1.39	12	0.74	-21.00	996.00	4850	20240614	-71.46	1335	20241115	3.67	4850	-71.46	20240614	1335	3.67	20241115	4850	-71.46	20240614	1335	3.67	20241115	4.87	N	226340	100	41 억	1285345	N	N	N	N
75	20241118	150933	57	100.00	KOSDAQ		화학	N	N	N	N	N	1382	-4	5	-0.29	409432588	293728	42.16	1370	1422	1363	1801	971	1386	1393.92	3.06	24860	1457	1421	1378	1342	1299	1400	1321	42	415	100	990	1	1	41952420	580	-65.81	1.39	12	0.70	-21.00	996.00	4850	20240614	-71.51	1335	20241115	3.52	4850	-71.51	20240614	1335	3.52	20241115	4850	-71.51	20240614	1335	3.52	20241115	4.87	N	226340	100	41 억	1285345	N	N	N	N
76	20241118	140935	57	100.00	KOSDAQ		화학	N	N	N	N	N	1387	1	2	0.07	379168000	271821	39.01	1370	1422	1363	1801	971	1386	1394.92	3.06	30115	1457	1421	1378	1342	1299	1400	1321	42	415	100	990	1	1	41952420	582	-66.05	1.39	12	0.65	-21.00	996.00	4850	20240614	-71.40	1335	20241115	3.90	4850	-71.40	20240614	1335	3.90	20241115	4850	-71.40	20240614	1335	3.90	20241115	4.87	N	226340	100	41 억	1285345	N	N	N	N
77	20241118	130929	57	100.00	KOSDAQ		화학	N	N	N	N	N	1389	3	2	0.22	352935783	252867	36.29	1370	1422	1363	1801	971	1386	1395.74	3.06	24805	1457	1421	1378	1342	1299	1400	1321	42	415	100	990	1	1	41952420	583	-66.14	1.39	12	0.60	-21.00	996.00	4850	20240614	-71.36	1335	20241115	4.04	4850	-71.36	20240614	1335	4.04	20241115	4850	-71.36	20240614	1335	4.04	20241115	4.87	N	226340	100	41 억	1285345	N	N	N	N
78	20241118	120933	57	100.00	KOSDAQ		화학	N	N	N	N	N	1390	4	2	0.29	291657653	208740	29.96	1370	1422	1363	1801	971	1386	1397.23	3.06	41602	1457	1421	1378	1342	1299	1400	1321	42	415	100	990	1	1	41952420	583	-66.19	1.40	12	0.50	-21.00	996.00	4850	20240614	-71.34	1335	20241115	4.12	4850	-71.34	20240614	1335	4.12	20241115	4850	-71.34	20240614	1335	4.12	20241115	4.87	N	226340	100	41 억	1285345	N	N	N	N
79	20241118	110933	57	100.00	KOSDAQ		화학	N	N	N	N	N	1398	12	2	0.87	218121503	155909	22.38	1370	1422	1363	1801	971	1386	1399.03	3.06	47136	1457	1421	1378	1342	1299	1400	1321	42	415	100	990	1	1	41952420	586	-66.57	1.40	12	0.37	-21.00	996.00	4850	20240614	-71.18	1335	20241115	4.72	4850	-71.18	20240614	1335	4.72	20241115	4850	-71.18	20240614	1335	4.72	20241115	4.87	N	226340	100	41 억	1285345	N	N	N	N
80	20241118	100921	57	100.00	KOSDAQ		화학	N	N	N	N	N	1410	24	2	1.73	157002761	112377	16.13	1370	1422	1363	1801	971	1386	1397.11	3.06	23298	1457	1421	1378	1342	1299	1400	1321	42	415	100	990	1	1	41952420	592	-67.14	1.42	12	0.27	-21.00	996.00	4850	20240614	-70.93	1335	20241115	5.62	4850	-70.93	20240614	1335	5.62	20241115	4850	-70.93	20240614	1335	5.62	20241115	4.87	N	226340	100	41 억	1285345	N	N	N	N
81	20241118	090921	57	100.00	KOSDAQ		화학	N	N	N	N	N	1385	-1	5	-0.07	27283366	19824	2.85	1370	1386	1363	1801	971	1386	1376.28	3.06	4191	1457	1421	1378	1342	1299	1400	1321	42	415	100	990	1	1	41952420	581	-65.95	1.39	12	0.05	-21.00	996.00	4850	20240614	-71.44	1335	20241115	3.75	4850	-71.44	20240614	1335	3.75	20241115	4850	-71.44	20240614	1335	3.75	20241115	4.87	N	226340	100	41 억	1285345	N	N	N	N
82	20241115	160954	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1386	-27	5	-1.91	958085928	695452	204.23	1411	1414	1335	1836	990	1413	1377.64	2.46	252559	1497	1454	1425	1382	1353	1440	1368	42	423	100	1010	1	1	41952420	581	-66.00	1.39	12	1.66	-21.00	996.00	4850	20240614	-71.42	1335	20241115	3.82	4850	-71.42	20240614	1335	3.82	20241115	4850	-71.42	20240614	1335	3.82	20241115	4.99	N	226340	100	41 억	1032786	N	N	N	N
83	20241115	151024	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1385	-28	5	-1.98	938645521	681425	200.11	1411	1414	1335	1836	990	1413	1377.47	2.46	257132	1497	1454	1425	1382	1353	1440	1368	42	423	100	1010	1	1	41952420	581	-65.95	1.39	12	1.62	-21.00	996.00	4850	20240614	-71.44	1335	20241115	3.75	4850	-71.44	20240614	1335	3.75	20241115	4850	-71.44	20240614	1335	3.75	20241115	4.99	N	226340	100	41 억	1032786	N	N	N	N
84	20241115	141012	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1388	-25	5	-1.77	890120612	646344	189.81	1411	1414	1335	1836	990	1413	1377.16	2.46	261681	1497	1454	1425	1382	1353	1440	1368	42	423	100	1010	1	1	41952420	582	-66.10	1.39	12	1.54	-21.00	996.00	4850	20240614	-71.38	1335	20241115	3.97	4850	-71.38	20240614	1335	3.97	20241115	4850	-71.38	20240614	1335	3.97	20241115	4.99	N	226340	100	41 억	1032786	N	N	N	N
85	20241115	131014	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1407	-6	5	-0.42	757316807	550815	161.76	1411	1414	1335	1836	990	1413	1374.90	2.46	229938	1497	1454	1425	1382	1353	1440	1368	42	423	100	1010	1	1	41952420	590	-67.00	1.41	12	1.31	-21.00	996.00	4850	20240614	-70.99	1335	20241115	5.39	4850	-70.99	20240614	1335	5.39	20241115	4850	-70.99	20240614	1335	5.39	20241115	4.99	N	226340	100	41 억	1032786	N	N	N	N
86	20241115	121013	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1373	-40	5	-2.83	607258358	443475	130.24	1411	1411	1335	1836	990	1413	1369.32	2.46	176789	1497	1454	1425	1382	1353	1440	1368	42	423	100	1010	1	1	41952420	576	-65.38	1.38	12	1.06	-21.00	996.00	4850	20240614	-71.69	1335	20241115	2.85	4850	-71.69	20240614	1335	2.85	20241115	4850	-71.69	20240614	1335	2.85	20241115	4.99	N	226340	100	41 억	1032786	N	N	N	N
87	20241115	110950	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1355	-58	5	-4.10	571026352	417086	122.49	1411	1411	1335	1836	990	1413	1369.09	2.46	170884	1497	1454	1425	1382	1353	1440	1368	42	423	100	1010	1	1	41952420	568	-64.52	1.36	12	0.99	-21.00	996.00	4850	20240614	-72.06	1335	20241115	1.50	4850	-72.06	20240614	1335	1.50	20241115	4850	-72.06	20240614	1335	1.50	20241115	4.99	N	226340	100	41 억	1032786	N	N	N	N
88	20241115	100949	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1347	-66	5	-4.67	478552727	348389	102.31	1411	1411	1339	1836	990	1413	1373.62	2.46	122648	1497	1454	1425	1382	1353	1440	1368	42	423	100	1010	1	1	41952420	565	-64.14	1.35	12	0.83	-21.00	996.00	4850	20240614	-72.23	1339	20241115	0.60	4850	-72.23	20240614	1339	0.60	20241115	4850	-72.23	20240614	1339	0.60	20241115	4.99	N	226340	100	41 억	1032786	N	N	N	N
89	20241115	090903	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1375	-38	5	-2.69	224899047	160969	47.27	1411	1411	1358	1836	990	1413	1397.16	2.46	35989	1497	1454	1425	1382	1353	1440	1368	42	423	100	1010	1	1	41952420	577	-65.48	1.38	12	0.38	-21.00	996.00	4850	20240614	-71.65	1358	20241115	1.25	4850	-71.65	20240614	1358	1.25	20241115	4850	-71.65	20240614	1358	1.25	20241115	4.99	N	226340	100	41 억	1032786	N	N	N	N
90	20241114	160943	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1419	-13	5	-0.91	371729681	258372	64.96	1432	1468	1396	1861	1003	1432	1438.74	2.43	14754	1501	1466	1444	1409	1387	1484	1427	42	429	100	1030	1	1	41952420	595	-67.57	1.42	12	0.62	-21.00	996.00	4850	20240614	-70.74	1396	20241114	1.65	4850	-70.74	20240614	1396	1.65	20241114	4850	-70.74	20240614	1396	1.65	20241114	5.10	N	226340	100	41 억	1019917	N	N	N	N
91	20241114	150950	57	100.00	KOSDAQ		화학	N	N	N	N	N	1424	-8	5	-0.56	313680572	217318	54.63	1432	1468	1424	1861	1003	1432	1443.42	2.43	9411	1501	1466	1444	1409	1387	1484	1427	42	429	100	1030	1	1	41952420	597	-67.81	1.43	12	0.52	-21.00	996.00	4850	20240614	-70.64	1422	20241113	0.14	4850	-70.64	20240614	1422	0.14	20241113	4850	-70.64	20240614	1422	0.14	20241113	5.10	N	226340	100	41 억	1019917	N	N	N	N
92	20241114	140942	57	100.00	KOSDAQ		화학	N	N	N	N	N	1447	15	2	1.05	271257817	187664	47.18	1432	1468	1426	1861	1003	1432	1445.44	2.43	13727	1501	1466	1444	1409	1387	1484	1427	42	429	100	1030	1	1	41952420	607	-68.90	1.45	12	0.45	-21.00	996.00	4850	20240614	-70.16	1422	20241113	1.76	4850	-70.16	20240614	1422	1.76	20241113	4850	-70.16	20240614	1422	1.76	20241113	5.10	N	226340	100	41 억	1019917	N	N	N	N
93	20241114	130943	57	100.00	KOSDAQ		화학	N	N	N	N	N	1437	5	2	0.35	247022362	170841	42.95	1432	1468	1426	1861	1003	1432	1445.92	2.43	5754	1501	1466	1444	1409	1387	1484	1427	42	429	100	1030	1	1	41952420	603	-68.43	1.44	12	0.41	-21.00	996.00	4850	20240614	-70.37	1422	20241113	1.05	4850	-70.37	20240614	1422	1.05	20241113	4850	-70.37	20240614	1422	1.05	20241113	5.10	N	226340	100	41 억	1019917	N	N	N	N
94	20241114	120941	57	100.00	KOSDAQ		화학	N	N	N	N	N	1443	11	2	0.77	202461438	140064	35.21	1432	1468	1426	1861	1003	1432	1445.49	2.43	24121	1501	1466	1444	1409	1387	1484	1427	42	429	100	1030	1	1	41952420	605	-68.71	1.45	12	0.33	-21.00	996.00	4850	20240614	-70.25	1422	20241113	1.48	4850	-70.25	20240614	1422	1.48	20241113	4850	-70.25	20240614	1422	1.48	20241113	5.10	N	226340	100	41 억	1019917	N	N	N	N
95	20241114	110940	57	100.00	KOSDAQ		화학	N	N	N	N	N	1453	21	2	1.47	148180307	102238	25.70	1432	1468	1432	1861	1003	1432	1449.37	2.43	28066	1501	1466	1444	1409	1387	1484	1427	42	429	100	1030	1	1	41952420	610	-69.19	1.46	12	0.24	-21.00	996.00	4850	20240614	-70.04	1422	20241113	2.18	4850	-70.04	20240614	1422	2.18	20241113	4850	-70.04	20240614	1422	2.18	20241113	5.10	N	226340	100	41 억	1019917	N	N	N	N
96	20241114	101000	57	100.00	KOSDAQ		화학	N	N	N	N	N	1460	28	2	1.96	76452749	52929	13.31	1432	1461	1432	1861	1003	1432	1444.44	2.43	7645	1501	1466	1444	1409	1387	1484	1427	42	429	100	1030	1	1	41952420	613	-69.52	1.47	12	0.13	-21.00	996.00	4850	20240614	-69.90	1422	20241113	2.67	4850	-69.90	20240614	1422	2.67	20241113	4850	-69.90	20240614	1422	2.67	20241113	5.10	N	226340	100	41 억	1019917	N	N	N	N
97	20241114	090936	57	100.00	KOSDAQ		화학	N	N	N	N	N	1432	0	3	0.00	0	0	0.00	0	0	0	1861	1003	1432	0.00	2.43	0	1501	1466	1444	1409	1387	1484	1427	42	429	100	1030	1	1	41952420	601	-68.19	1.44	12	0.00	-21.00	996.00	4850	20240614	-70.47	1422	20241113	0.70	4850	-70.47	20240614	1422	0.70	20241113	4850	-70.47	20240614	1422	0.70	20241113	5.10	N	226340	100	41 억	1019917	N	N	N	N
98	20241113	160619	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1432	-38	5	-2.59	571024486	395656	78.30	1424	1479	1422	1911	1029	1470	1443.26	2.23	90138	1614	1542	1500	1428	1386	1521	1407	42	441	100	1050	1	1	41952420	601	-68.19	1.44	12	0.94	-21.00	996.00	4850	20240614	-70.47	1422	20241113	0.70	4850	-70.47	20240614	1422	0.70	20241113	4850	-70.47	20240614	1422	0.70	20241113	5.27	N	226340	100	41 억	937123	N	N	N	N
99	20241113	150649	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1437	-33	5	-2.24	543564783	376491	74.51	1424	1479	1422	1911	1029	1470	1443.77	2.23	81461	1614	1542	1500	1428	1386	1521	1407	42	441	100	1050	1	1	41952420	603	-68.43	1.44	12	0.90	-21.00	996.00	4850	20240614	-70.37	1422	20241113	1.05	4850	-70.37	20240614	1422	1.05	20241113	4850	-70.37	20240614	1422	1.05	20241113	5.27	N	226340	100	41 억	937123	N	N	N	N
100	20241113	140647	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1445	-25	5	-1.70	498693641	345229	68.32	1424	1479	1422	1911	1029	1470	1444.53	2.23	75578	1614	1542	1500	1428	1386	1521	1407	42	441	100	1050	1	1	41952420	606	-68.81	1.45	12	0.82	-21.00	996.00	4850	20240614	-70.21	1422	20241113	1.62	4850	-70.21	20240614	1422	1.62	20241113	4850	-70.21	20240614	1422	1.62	20241113	5.27	N	226340	100	41 억	937123	N	N	N	N
101	20241113	130645	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1444	-26	5	-1.77	421742746	291849	57.76	1424	1479	1422	1911	1029	1470	1445.07	2.23	71704	1614	1542	1500	1428	1386	1521	1407	42	441	100	1050	1	1	41952420	606	-68.76	1.45	12	0.70	-21.00	996.00	4850	20240614	-70.23	1422	20241113	1.55	4850	-70.23	20240614	1422	1.55	20241113	4850	-70.23	20240614	1422	1.55	20241113	5.27	N	226340	100	41 억	937123	N	N	N	N
102	20241113	120639	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1439	-31	5	-2.11	398964893	276040	54.63	1424	1479	1422	1911	1029	1470	1445.32	2.23	72264	1614	1542	1500	1428	1386	1521	1407	42	441	100	1050	1	1	41952420	604	-68.52	1.44	12	0.66	-21.00	996.00	4850	20240614	-70.33	1422	20241113	1.20	4850	-70.33	20240614	1422	1.20	20241113	4850	-70.33	20240614	1422	1.20	20241113	5.27	N	226340	100	41 억	937123	N	N	N	N
103	20241113	110637	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1454	-16	5	-1.09	353645920	244695	48.43	1424	1479	1422	1911	1029	1470	1445.25	2.23	78868	1614	1542	1500	1428	1386	1521	1407	42	441	100	1050	1	1	41952420	610	-69.24	1.46	12	0.58	-21.00	996.00	4850	20240614	-70.02	1422	20241113	2.25	4850	-70.02	20240614	1422	2.25	20241113	4850	-70.02	20240614	1422	2.25	20241113	5.27	N	226340	100	41 억	937123	N	N	N	N
104	20241113	100639	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1460	-10	5	-0.68	231957867	160567	31.78	1424	1479	1422	1911	1029	1470	1444.62	2.23	60387	1614	1542	1500	1428	1386	1521	1407	42	441	100	1050	1	1	41952420	613	-69.52	1.47	12	0.38	-21.00	996.00	4850	20240614	-69.90	1422	20241113	2.67	4850	-69.90	20240614	1422	2.67	20241113	4850	-69.90	20240614	1422	2.67	20241113	5.27	N	226340	100	41 억	937123	N	N	N	N
105	20241113	090629	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1464	-6	5	-0.41	123407289	86010	17.02	1424	1466	1422	1911	1029	1470	1434.80	2.23	32683	1614	1542	1500	1428	1386	1521	1407	42	441	100	1050	1	1	41952420	614	-69.71	1.47	12	0.21	-21.00	996.00	4850	20240614	-69.81	1422	20241113	2.95	4850	-69.81	20240614	1422	2.95	20241113	4850	-69.81	20240614	1422	2.95	20241113	5.27	N	226340	100	41 억	937123	N	N	N	N
106	20241112	160909	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1470	-103	5	-6.55	734263797	491741	56.27	1572	1572	1458	2040	1102	1573	1493.20	2.20	6882	1741	1656	1613	1528	1485	1635	1507	42	467	100	1130	1	1	41952420	617	-70.00	1.48	12	1.17	-21.00	996.00	4850	20240614	-69.69	1458	20241112	0.82	4850	-69.69	20240614	1458	0.82	20241112	4850	-69.69	20240614	1458	0.82	20241112	5.30	N	226340	100	41 억	921355	N	N	N	N
107	20241112	150918	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1463	-110	5	-6.99	711744150	476382	54.51	1572	1572	1459	2040	1102	1573	1494.06	2.20	11998	1741	1656	1613	1528	1485	1635	1507	42	467	100	1130	1	1	41952420	614	-69.67	1.47	12	1.14	-21.00	996.00	4850	20240614	-69.84	1459	20241112	0.27	4850	-69.84	20240614	1459	0.27	20241112	4850	-69.84	20240614	1459	0.27	20241112	5.30	N	226340	100	41 억	921355	N	N	N	N
108	20241112	140920	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1466	-107	5	-6.80	585552421	390325	44.67	1572	1572	1465	2040	1102	1573	1500.17	2.20	-2243	1741	1656	1613	1528	1485	1635	1507	42	467	100	1130	1	1	41952420	615	-69.81	1.47	12	0.93	-21.00	996.00	4850	20240614	-69.77	1465	20241112	0.07	4850	-69.77	20240614	1465	0.07	20241112	4850	-69.77	20240614	1465	0.07	20241112	5.30	N	226340	100	41 억	921355	N	N	N	N
109	20241112	130922	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1480	-93	5	-5.91	512797516	340934	39.01	1572	1572	1469	2040	1102	1573	1504.10	2.20	-16858	1741	1656	1613	1528	1485	1635	1507	42	467	100	1130	1	1	41952420	621	-70.48	1.49	12	0.81	-21.00	996.00	4850	20240614	-69.48	1469	20241112	0.75	4850	-69.48	20240614	1469	0.75	20241112	4850	-69.48	20240614	1469	0.75	20241112	5.30	N	226340	100	41 억	921355	N	N	N	N
110	20241112	120918	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1491	-82	5	-5.21	375965939	248246	28.41	1572	1572	1491	2040	1102	1573	1514.49	2.20	-46902	1741	1656	1613	1528	1485	1635	1507	42	467	100	1130	1	1	41952420	626	-71.00	1.50	12	0.59	-21.00	996.00	4850	20240614	-69.26	1491	20241112	0.00	4850	-69.26	20240614	1491	0.00	20241112	4850	-69.26	20240614	1491	0.00	20241112	5.30	N	226340	100	41 억	921355	N	N	N	N
111	20241112	110915	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1510	-63	5	-4.01	296260606	194990	22.31	1572	1572	1498	2040	1102	1573	1519.36	2.20	-40102	1741	1656	1613	1528	1485	1635	1507	42	467	100	1130	1	1	41952420	633	-71.90	1.52	12	0.46	-21.00	996.00	4850	20240614	-68.87	1498	20241112	0.80	4850	-68.87	20240614	1498	0.80	20241112	4850	-68.87	20240614	1498	0.80	20241112	5.30	N	226340	100	41 억	921355	N	N	N	N
112	20241112	100914	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1508	-65	5	-4.13	238184103	156473	17.91	1572	1572	1498	2040	1102	1573	1522.21	2.20	-40918	1741	1656	1613	1528	1485	1635	1507	42	467	100	1130	1	1	41952420	633	-71.81	1.51	12	0.37	-21.00	996.00	4850	20240614	-68.91	1498	20241112	0.67	4850	-68.91	20240614	1498	0.67	20241112	4850	-68.91	20240614	1498	0.67	20241112	5.30	N	226340	100	41 억	921355	N	N	N	N
113	20241112	090913	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1526	-47	5	-2.99	82021146	53026	6.07	1572	1572	1526	2040	1102	1573	1546.81	2.20	-35151	1741	1656	1613	1528	1485	1635	1507	42	467	100	1130	1	1	41952420	640	-72.67	1.53	12	0.13	-21.00	996.00	4850	20240614	-68.54	1526	20241112	0.00	4850	-68.54	20240614	1526	0.00	20241112	4850	-68.54	20240614	1526	0.00	20241112	5.30	N	226340	100	41 억	921355	N	N	N	N
114	20241111	160907	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1573	-114	5	-6.76	1381398113	865375	225.14	1688	1698	1570	2190	1181	1687	1596.31	2.81	-255737	1772	1729	1697	1654	1622	1751	1676	42	503	100	1210	1	1	41952420	660	-74.90	1.58	12	2.06	-21.00	996.00	4850	20240614	-67.57	1570	20241111	0.19	4850	-67.57	20240614	1570	0.19	20241111	4850	-67.57	20240614	1570	0.19	20241111	5.35	N	226340	100	41 억	1176783	N	N	N	N
115	20241111	150932	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1572	-115	5	-6.82	1346975779	843479	219.44	1688	1698	1570	2190	1181	1687	1596.91	2.81	-246141	1772	1729	1697	1654	1622	1751	1676	42	503	100	1210	1	1	41952420	659	-74.86	1.58	12	2.01	-21.00	996.00	4850	20240614	-67.59	1570	20241111	0.13	4850	-67.59	20240614	1570	0.13	20241111	4850	-67.59	20240614	1570	0.13	20241111	5.35	N	226340	100	41 억	1176783	N	N	N	N
116	20241111	140920	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1573	-114	5	-6.76	1211732222	757583	197.09	1688	1698	1572	2190	1181	1687	1599.45	2.81	-241746	1772	1729	1697	1654	1622	1751	1676	42	503	100	1210	1	1	41952420	660	-74.90	1.58	12	1.81	-21.00	996.00	4850	20240614	-67.57	1572	20241111	0.06	4850	-67.57	20240614	1572	0.06	20241111	4850	-67.57	20240614	1572	0.06	20241111	5.35	N	226340	100	41 억	1176783	N	N	N	N
117	20241111	130917	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1582	-105	5	-6.22	1037416293	647139	168.36	1688	1698	1573	2190	1181	1687	1603.06	2.81	-237083	1772	1729	1697	1654	1622	1751	1676	42	503	100	1210	1	1	41952420	664	-75.33	1.59	12	1.54	-21.00	996.00	4850	20240614	-67.38	1573	20241111	0.57	4850	-67.38	20240614	1573	0.57	20241111	4850	-67.38	20240614	1573	0.57	20241111	5.35	N	226340	100	41 억	1176783	N	N	N	N
118	20241111	120913	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1575	-112	5	-6.64	981677919	611784	159.16	1688	1698	1574	2190	1181	1687	1604.60	2.81	-233796	1772	1729	1697	1654	1622	1751	1676	42	503	100	1210	1	1	41952420	661	-75.00	1.58	12	1.46	-21.00	996.00	4850	20240614	-67.53	1574	20241111	0.06	4850	-67.53	20240614	1574	0.06	20241111	4850	-67.53	20240614	1574	0.06	20241111	5.35	N	226340	100	41 억	1176783	N	N	N	N
119	20241111	110912	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1591	-96	5	-5.69	852864543	530354	137.98	1688	1698	1583	2190	1181	1687	1608.08	2.81	-212905	1772	1729	1697	1654	1622	1751	1676	42	503	100	1210	1	1	41952420	667	-75.76	1.60	12	1.26	-21.00	996.00	4850	20240614	-67.20	1583	20241111	0.51	4850	-67.20	20240614	1583	0.51	20241111	4850	-67.20	20240614	1583	0.51	20241111	5.35	N	226340	100	41 억	1176783	N	N	N	N
120	20241111	100906	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1589	-98	5	-5.81	543853783	336784	87.62	1688	1698	1587	2190	1181	1687	1614.81	2.81	-167890	1772	1729	1697	1654	1622	1751	1676	42	503	100	1210	1	1	41952420	667	-75.67	1.60	12	0.80	-21.00	996.00	4850	20240614	-67.24	1587	20241111	0.13	4850	-67.24	20240614	1587	0.13	20241111	4850	-67.24	20240614	1587	0.13	20241111	5.35	N	226340	100	41 억	1176783	N	N	N	N
121	20241111	090903	57	100.00	KOSDAQ		화학	N	N	N	N	N	1650	-37	5	-2.19	103469582	62497	16.26	1688	1698	1640	2190	1181	1687	1655.52	2.81	-22171	1772	1729	1697	1654	1622	1751	1676	42	503	100	1210	1	1	41952420	692	-78.57	1.66	12	0.15	-21.00	996.00	4850	20240614	-65.98	1589	20241031	3.84	4850	-65.98	20240614	1589	3.84	20241031	4850	-65.98	20240614	1589	3.84	20241031	5.35	N	226340	100	41 억	1176783	N	N	N	N
122	20241108	160859	57	100.00	KOSDAQ		화학	N	N	N	N	N	1687	17	2	1.02	652619592	381886	163.36	1665	1740	1665	2170	1169	1670	1709.03	2.73	30132	1732	1701	1679	1648	1626	1690	1637	42	500	100	1200	1	1	41952420	708	-80.33	1.69	12	0.91	-21.00	996.00	4850	20240614	-65.22	1589	20241031	6.17	4850	-65.22	20240614	1589	6.17	20241031	4850	-65.22	20240614	1589	6.17	20241031	5.25	N	226340	100	41 억	1146832	N	N	N	N
123	20241108	150908	57	100.00	KOSDAQ		화학	N	N	N	N	N	1686	16	2	0.96	632597884	370012	158.28	1665	1740	1665	2170	1169	1670	1709.67	2.73	32692	1732	1701	1679	1648	1626	1690	1637	42	500	100	1200	1	1	41952420	707	-80.29	1.69	12	0.88	-21.00	996.00	4850	20240614	-65.24	1589	20241031	6.10	4850	-65.24	20240614	1589	6.10	20241031	4850	-65.24	20240614	1589	6.10	20241031	5.25	N	226340	100	41 억	1146832	N	N	N	N
124	20241108	140906	57	100.00	KOSDAQ		화학	N	N	N	N	N	1688	18	2	1.08	606428737	354455	151.62	1665	1740	1665	2170	1169	1670	1710.88	2.73	38332	1732	1701	1679	1648	1626	1690	1637	42	500	100	1200	1	1	41952420	708	-80.38	1.69	12	0.84	-21.00	996.00	4850	20240614	-65.20	1589	20241031	6.23	4850	-65.20	20240614	1589	6.23	20241031	4850	-65.20	20240614	1589	6.23	20241031	5.25	N	226340	100	41 억	1146832	N	N	N	N
125	20241108	130907	57	100.00	KOSDAQ		화학	N	N	N	N	N	1698	28	2	1.68	576271428	336549	143.96	1665	1740	1665	2170	1169	1670	1712.30	2.73	47314	1732	1701	1679	1648	1626	1690	1637	42	500	100	1200	1	1	41952420	712	-80.86	1.70	12	0.80	-21.00	996.00	4850	20240614	-64.99	1589	20241031	6.86	4850	-64.99	20240614	1589	6.86	20241031	4850	-64.99	20240614	1589	6.86	20241031	5.25	N	226340	100	41 억	1146832	N	N	N	N
126	20241108	120907	57	100.00	KOSDAQ		화학	N	N	N	N	N	1693	23	2	1.38	558001685	325752	139.34	1665	1740	1665	2170	1169	1670	1712.96	2.73	47191	1732	1701	1679	1648	1626	1690	1637	42	500	100	1200	1	1	41952420	710	-80.62	1.70	12	0.78	-21.00	996.00	4850	20240614	-65.09	1589	20241031	6.54	4850	-65.09	20240614	1589	6.54	20241031	4850	-65.09	20240614	1589	6.54	20241031	5.25	N	226340	100	41 억	1146832	N	N	N	N
127	20241108	110904	57	100.00	KOSDAQ		화학	N	N	N	N	N	1691	21	2	1.26	505199903	294503	125.98	1665	1740	1665	2170	1169	1670	1715.43	2.73	44415	1732	1701	1679	1648	1626	1690	1637	42	500	100	1200	1	1	41952420	709	-80.52	1.70	12	0.70	-21.00	996.00	4850	20240614	-65.13	1589	20241031	6.42	4850	-65.13	20240614	1589	6.42	20241031	4850	-65.13	20240614	1589	6.42	20241031	5.25	N	226340	100	41 억	1146832	N	N	N	N
128	20241108	100914	57	100.00	KOSDAQ		화학	N	N	N	N	N	1724	54	2	3.23	311178560	181106	77.47	1665	1740	1665	2170	1169	1670	1718.21	2.73	80165	1732	1701	1679	1648	1626	1690	1637	42	500	100	1200	1	1	41952420	723	-82.10	1.73	12	0.43	-21.00	996.00	4850	20240614	-64.45	1589	20241031	8.50	4850	-64.45	20240614	1589	8.50	20241031	4850	-64.45	20240614	1589	8.50	20241031	5.25	N	226340	100	41 억	1146832	N	N	N	N
129	20241108	090900	57	100.00	KOSDAQ		화학	N	N	N	N	N	1704	34	2	2.04	52161633	31025	13.27	1665	1704	1665	2170	1169	1670	1681.28	2.73	22875	1732	1701	1679	1648	1626	1690	1637	42	500	100	1200	1	1	41952420	715	-81.14	1.71	12	0.07	-21.00	996.00	4850	20240614	-64.87	1589	20241031	7.24	4850	-64.87	20240614	1589	7.24	20241031	4850	-64.87	20240614	1589	7.24	20241031	5.25	N	226340	100	41 억	1146832	N	N	N	N
130	20241107	160859	57	100.00	KOSDAQ		화학	N	N	N	N	N	1670	-3	5	-0.18	390293612	232140	49.67	1699	1710	1657	2170	1172	1673	1681.31	2.70	11706	1759	1716	1692	1649	1625	1704	1637	42	497	100	1200	1	1	41952420	701	-79.52	1.68	12	0.55	-21.00	996.00	4850	20240614	-65.57	1589	20241031	5.10	4850	-65.57	20240614	1589	5.10	20241031	4850	-65.57	20240614	1589	5.10	20241031	5.30	N	226340	100	41 억	1134686	N	N	N	N
131	20241107	150904	57	100.00	KOSDAQ		화학	N	N	N	N	N	1677	4	2	0.24	374402645	222645	47.64	1699	1710	1657	2170	1172	1673	1681.61	2.70	11642	1759	1716	1692	1649	1625	1704	1637	42	497	100	1200	1	1	41952420	704	-79.86	1.68	12	0.53	-21.00	996.00	4850	20240614	-65.42	1589	20241031	5.54	4850	-65.42	20240614	1589	5.54	20241031	4850	-65.42	20240614	1589	5.54	20241031	5.30	N	226340	100	41 억	1134686	N	N	N	N
132	20241107	140907	57	100.00	KOSDAQ		화학	N	N	N	N	N	1690	17	2	1.02	328605608	195396	41.81	1699	1710	1657	2170	1172	1673	1681.74	2.70	11380	1759	1716	1692	1649	1625	1704	1637	42	497	100	1200	1	1	41952420	709	-80.48	1.70	12	0.47	-21.00	996.00	4850	20240614	-65.15	1589	20241031	6.36	4850	-65.15	20240614	1589	6.36	20241031	4850	-65.15	20240614	1589	6.36	20241031	5.30	N	226340	100	41 억	1134686	N	N	N	N
133	20241107	130908	57	100.00	KOSDAQ		화학	N	N	N	N	N	1699	26	2	1.55	304127223	180973	38.72	1699	1710	1657	2170	1172	1673	1680.51	2.70	14401	1759	1716	1692	1649	1625	1704	1637	42	497	100	1200	1	1	41952420	713	-80.90	1.71	12	0.43	-21.00	996.00	4850	20240614	-64.97	1589	20241031	6.92	4850	-64.97	20240614	1589	6.92	20241031	4850	-64.97	20240614	1589	6.92	20241031	5.30	N	226340	100	41 억	1134686	N	N	N	N
134	20241107	120903	57	100.00	KOSDAQ		화학	N	N	N	N	N	1705	32	2	1.91	284274842	169306	36.23	1699	1710	1657	2170	1172	1673	1679.06	2.70	10742	1759	1716	1692	1649	1625	1704	1637	42	497	100	1200	1	1	41952420	715	-81.19	1.71	12	0.40	-21.00	996.00	4850	20240614	-64.85	1589	20241031	7.30	4850	-64.85	20240614	1589	7.30	20241031	4850	-64.85	20240614	1589	7.30	20241031	5.30	N	226340	100	41 억	1134686	N	N	N	N
135	20241107	110900	57	100.00	KOSDAQ		화학	N	N	N	N	N	1678	5	2	0.30	203301277	121579	26.01	1699	1699	1657	2170	1172	1673	1672.17	2.70	-8247	1759	1716	1692	1649	1625	1704	1637	42	497	100	1200	1	1	41952420	704	-79.90	1.68	12	0.29	-21.00	996.00	4850	20240614	-65.40	1589	20241031	5.60	4850	-65.40	20240614	1589	5.60	20241031	4850	-65.40	20240614	1589	5.60	20241031	5.30	N	226340	100	41 억	1134686	N	N	N	N
136	20241107	100901	57	100.00	KOSDAQ		화학	N	N	N	N	N	1664	-9	5	-0.54	139394706	83199	17.80	1699	1699	1660	2170	1172	1673	1675.44	2.70	-4097	1759	1716	1692	1649	1625	1704	1637	42	497	100	1200	1	1	41952420	698	-79.24	1.67	12	0.20	-21.00	996.00	4850	20240614	-65.69	1589	20241031	4.72	4850	-65.69	20240614	1589	4.72	20241031	4850	-65.69	20240614	1589	4.72	20241031	5.30	N	226340	100	41 억	1134686	N	N	N	N
137	20241107	090900	57	100.00	KOSDAQ		화학	N	N	N	N	N	1678	5	2	0.30	45247671	26842	5.74	1699	1699	1673	2170	1172	1673	1685.70	2.70	6591	1759	1716	1692	1649	1625	1704	1637	42	497	100	1200	1	1	41952420	704	-79.90	1.68	12	0.06	-21.00	996.00	4850	20240614	-65.40	1589	20241031	5.60	4850	-65.40	20240614	1589	5.60	20241031	4850	-65.40	20240614	1589	5.60	20241031	5.30	N	226340	100	41 억	1134686	N	N	N	N
138	20241106	160909	57	100.00	KOSDAQ		화학	N	N	N	N	N	1673	-17	5	-1.01	790378557	463302	244.29	1682	1735	1668	2195	1183	1690	1705.97	2.75	-18269	1744	1716	1688	1660	1632	1731	1675	42	505	100	1210	1	1	41952420	702	-79.67	1.68	12	1.10	-21.00	996.00	4850	20240614	-65.51	1589	20241031	5.29	4850	-65.51	20240614	1589	5.29	20241031	4850	-65.51	20240614	1589	5.29	20241031	5.26	N	226340	100	41 억	1153176	N	N	N	N
139	20241106	150935	57	100.00	KOSDAQ		화학	N	N	N	N	N	1683	-7	5	-0.41	742549870	434792	229.25	1682	1735	1668	2195	1183	1690	1707.83	2.75	-18652	1744	1716	1688	1660	1632	1731	1675	42	505	100	1210	1	1	41952420	706	-80.14	1.69	12	1.04	-21.00	996.00	4850	20240614	-65.30	1589	20241031	5.92	4850	-65.30	20240614	1589	5.92	20241031	4850	-65.30	20240614	1589	5.92	20241031	5.26	N	226340	100	41 억	1153176	N	N	N	N
140	20241106	140926	57	100.00	KOSDAQ		화학	N	N	N	N	N	1677	-13	5	-0.77	653655595	381815	201.32	1682	1735	1668	2195	1183	1690	1711.97	2.75	-36490	1744	1716	1688	1660	1632	1731	1675	42	505	100	1210	1	1	41952420	704	-79.86	1.68	12	0.91	-21.00	996.00	4850	20240614	-65.42	1589	20241031	5.54	4850	-65.42	20240614	1589	5.54	20241031	4850	-65.42	20240614	1589	5.54	20241031	5.26	N	226340	100	41 억	1153176	N	N	N	N
141	20241106	130937	57	100.00	KOSDAQ		화학	N	N	N	N	N	1673	-17	5	-1.01	607886596	354456	186.89	1682	1735	1669	2195	1183	1690	1714.98	2.75	-44073	1744	1716	1688	1660	1632	1731	1675	42	505	100	1210	1	1	41952420	702	-79.67	1.68	12	0.84	-21.00	996.00	4850	20240614	-65.51	1589	20241031	5.29	4850	-65.51	20240614	1589	5.29	20241031	4850	-65.51	20240614	1589	5.29	20241031	5.26	N	226340	100	41 억	1153176	N	N	N	N
142	20241106	120906	57	100.00	KOSDAQ		화학	N	N	N	N	N	1694	4	2	0.24	544592757	316843	167.06	1682	1735	1682	2195	1183	1690	1718.81	2.75	-37683	1744	1716	1688	1660	1632	1731	1675	42	505	100	1210	1	1	41952420	711	-80.67	1.70	12	0.76	-21.00	996.00	4850	20240614	-65.07	1589	20241031	6.61	4850	-65.07	20240614	1589	6.61	20241031	4850	-65.07	20240614	1589	6.61	20241031	5.26	N	226340	100	41 억	1153176	N	N	N	N
143	20241106	110910	57	100.00	KOSDAQ		화학	N	N	N	N	N	1725	35	2	2.07	427145041	248206	130.87	1682	1735	1682	2195	1183	1690	1720.93	2.75	-18039	1744	1716	1688	1660	1632	1731	1675	42	505	100	1210	1	1	41952420	724	-82.14	1.73	12	0.59	-21.00	996.00	4850	20240614	-64.43	1589	20241031	8.56	4850	-64.43	20240614	1589	8.56	20241031	4850	-64.43	20240614	1589	8.56	20241031	5.26	N	226340	100	41 억	1153176	N	N	N	N
144	20241106	100917	57	100.00	KOSDAQ		화학	N	N	N	N	N	1727	37	2	2.19	328634111	191238	100.83	1682	1732	1682	2195	1183	1690	1718.46	2.75	-22719	1744	1716	1688	1660	1632	1731	1675	42	505	100	1210	1	1	41952420	725	-82.24	1.73	12	0.46	-21.00	996.00	4850	20240614	-64.39	1589	20241031	8.68	4850	-64.39	20240614	1589	8.68	20241031	4850	-64.39	20240614	1589	8.68	20241031	5.26	N	226340	100	41 억	1153176	N	N	N	N
145	20241106	090910	57	100.00	KOSDAQ		화학	N	N	N	N	N	1705	15	2	0.89	18091401	10683	5.63	1682	1706	1682	2195	1183	1690	1693.48	2.75	4503	1744	1716	1688	1660	1632	1731	1675	42	505	100	1210	1	1	41952420	715	-81.19	1.71	12	0.03	-21.00	996.00	4850	20240614	-64.85	1589	20241031	7.30	4850	-64.85	20240614	1589	7.30	20241031	4850	-64.85	20240614	1589	7.30	20241031	5.26	N	226340	100	41 억	1153176	N	N	N	N
146	20241105	160845	57	100.00	KOSDAQ		화학	N	N	N	N	N	1690	-5	5	-0.29	315704488	186652	41.70	1660	1716	1660	2200	1187	1695	1691.41	2.64	45780	1768	1731	1693	1656	1618	1750	1675	42	505	100	1220	1	1	41952420	709	-80.48	1.70	12	0.44	-21.00	996.00	4850	20240614	-65.15	1589	20241031	6.36	4850	-65.15	20240614	1589	6.36	20241031	4850	-65.15	20240614	1589	6.36	20241031	5.20	N	226340	100	41 억	1106609	N	N	N	N
147	20241105	150902	57	100.00	KOSDAQ		화학	N	N	N	N	N	1687	-8	5	-0.47	289573828	171156	38.24	1660	1716	1660	2200	1187	1695	1691.87	2.64	42198	1768	1731	1693	1656	1618	1750	1675	42	505	100	1220	1	1	41952420	708	-80.33	1.69	12	0.41	-21.00	996.00	4850	20240614	-65.22	1589	20241031	6.17	4850	-65.22	20240614	1589	6.17	20241031	4850	-65.22	20240614	1589	6.17	20241031	5.20	N	226340	100	41 억	1106609	N	N	N	N
148	20241105	140856	57	100.00	KOSDAQ		화학	N	N	N	N	N	1688	-7	5	-0.41	226887797	134050	29.95	1660	1716	1660	2200	1187	1695	1692.56	2.64	34740	1768	1731	1693	1656	1618	1750	1675	42	505	100	1220	1	1	41952420	708	-80.38	1.69	12	0.32	-21.00	996.00	4850	20240614	-65.20	1589	20241031	6.23	4850	-65.20	20240614	1589	6.23	20241031	4850	-65.20	20240614	1589	6.23	20241031	5.20	N	226340	100	41 억	1106609	N	N	N	N
149	20241105	130903	57	100.00	KOSDAQ		화학	N	N	N	N	N	1699	4	2	0.24	182564033	107838	24.09	1660	1716	1660	2200	1187	1695	1692.95	2.64	28445	1768	1731	1693	1656	1618	1750	1675	42	505	100	1220	1	1	41952420	713	-80.90	1.71	12	0.26	-21.00	996.00	4850	20240614	-64.97	1589	20241031	6.92	4850	-64.97	20240614	1589	6.92	20241031	4850	-64.97	20240614	1589	6.92	20241031	5.20	N	226340	100	41 억	1106609	N	N	N	N
150	20241105	120855	57	100.00	KOSDAQ		화학	N	N	N	N	N	1687	-8	5	-0.47	161181588	95214	21.27	1660	1716	1660	2200	1187	1695	1692.83	2.64	23965	1768	1731	1693	1656	1618	1750	1675	42	505	100	1220	1	1	41952420	708	-80.33	1.69	12	0.23	-21.00	996.00	4850	20240614	-65.22	1589	20241031	6.17	4850	-65.22	20240614	1589	6.17	20241031	4850	-65.22	20240614	1589	6.17	20241031	5.20	N	226340	100	41 억	1106609	N	N	N	N
151	20241105	110843	57	100.00	KOSDAQ		화학	N	N	N	N	N	1687	-8	5	-0.47	147387140	87027	19.44	1660	1716	1660	2200	1187	1695	1693.58	2.64	21736	1768	1731	1693	1656	1618	1750	1675	42	505	100	1220	1	1	41952420	708	-80.33	1.69	12	0.21	-21.00	996.00	4850	20240614	-65.22	1589	20241031	6.17	4850	-65.22	20240614	1589	6.17	20241031	4850	-65.22	20240614	1589	6.17	20241031	5.20	N	226340	100	41 억	1106609	N	N	N	N
152	20241105	100852	57	100.00	KOSDAQ		화학	N	N	N	N	N	1681	-14	5	-0.83	104285191	61450	13.73	1660	1716	1660	2200	1187	1695	1697.07	2.64	18575	1768	1731	1693	1656	1618	1750	1675	42	505	100	1220	1	1	41952420	705	-80.05	1.69	12	0.15	-21.00	996.00	4850	20240614	-65.34	1589	20241031	5.79	4850	-65.34	20240614	1589	5.79	20241031	4850	-65.34	20240614	1589	5.79	20241031	5.20	N	226340	100	41 억	1106609	N	N	N	N
153	20241105	090848	57	100.00	KOSDAQ		화학	N	N	N	N	N	1698	3	2	0.18	14473664	8604	1.92	1660	1699	1660	2200	1187	1695	1682.19	2.64	6010	1768	1731	1693	1656	1618	1750	1675	42	505	100	1220	1	1	41952420	712	-80.86	1.70	12	0.02	-21.00	996.00	4850	20240614	-64.99	1589	20241031	6.86	4850	-64.99	20240614	1589	6.86	20241031	4850	-64.99	20240614	1589	6.86	20241031	5.20	N	226340	100	41 억	1106609	N	N	N	N
154	20241104	160843	57	100.00	KOSDAQ		화학	N	N	N	N	N	1695	54	2	3.29	756700078	446558	79.90	1656	1730	1655	2130	1149	1641	1694.52	2.41	96127	1712	1676	1657	1621	1602	1667	1612	42	489	100	1180	1	1	41952420	711	-80.71	1.70	12	1.06	-21.00	996.00	4850	20240614	-65.05	1589	20241031	6.67	4850	-65.05	20240614	1589	6.67	20241031	4850	-65.05	20240614	1589	6.67	20241031	5.05	N	226340	100	41 억	1010944	N	N	N	N
155	20241104	150900	57	100.00	KOSDAQ		화학	N	N	N	N	N	1686	45	2	2.74	739904241	436624	78.13	1656	1730	1655	2130	1149	1641	1694.60	2.41	93491	1712	1676	1657	1621	1602	1667	1612	42	489	100	1180	1	1	41952420	707	-80.29	1.69	12	1.04	-21.00	996.00	4850	20240614	-65.24	1589	20241031	6.10	4850	-65.24	20240614	1589	6.10	20241031	4850	-65.24	20240614	1589	6.10	20241031	5.05	N	226340	100	41 억	1010944	N	N	N	N
156	20241104	140845	57	100.00	KOSDAQ		화학	N	N	N	N	N	1692	51	2	3.11	699850169	412962	73.89	1656	1730	1655	2130	1149	1641	1694.71	2.41	89031	1712	1676	1657	1621	1602	1667	1612	42	489	100	1180	1	1	41952420	710	-80.57	1.70	12	0.98	-21.00	996.00	4850	20240614	-65.11	1589	20241031	6.48	4850	-65.11	20240614	1589	6.48	20241031	4850	-65.11	20240614	1589	6.48	20241031	5.05	N	226340	100	41 억	1010944	N	N	N	N
157	20241104	130822	57	100.00	KOSDAQ		화학	N	N	N	N	N	1690	49	2	2.99	676770806	399293	71.45	1656	1730	1655	2130	1149	1641	1694.92	2.41	84339	1712	1676	1657	1621	1602	1667	1612	42	489	100	1180	1	1	41952420	709	-80.48	1.70	12	0.95	-21.00	996.00	4850	20240614	-65.15	1589	20241031	6.36	4850	-65.15	20240614	1589	6.36	20241031	4850	-65.15	20240614	1589	6.36	20241031	5.05	N	226340	100	41 억	1010944	N	N	N	N
158	20241104	120833	57	100.00	KOSDAQ		화학	N	N	N	N	N	1687	46	2	2.80	626031208	369205	66.06	1656	1730	1655	2130	1149	1641	1695.62	2.41	97295	1712	1676	1657	1621	1602	1667	1612	42	489	100	1180	1	1	41952420	708	-80.33	1.69	12	0.88	-21.00	996.00	4850	20240614	-65.22	1589	20241031	6.17	4850	-65.22	20240614	1589	6.17	20241031	4850	-65.22	20240614	1589	6.17	20241031	5.05	N	226340	100	41 억	1010944	N	N	N	N
159	20241104	110826	57	100.00	KOSDAQ		화학	N	N	N	N	N	1689	48	2	2.93	594738596	350689	62.75	1656	1730	1655	2130	1149	1641	1695.92	2.41	99212	1712	1676	1657	1621	1602	1667	1612	42	489	100	1180	1	1	41952420	709	-80.43	1.70	12	0.84	-21.00	996.00	4850	20240614	-65.18	1589	20241031	6.29	4850	-65.18	20240614	1589	6.29	20241031	4850	-65.18	20240614	1589	6.29	20241031	5.05	N	226340	100	41 억	1010944	N	N	N	N
160	20241104	100817	57	100.00	KOSDAQ		화학	N	N	N	N	N	1701	60	2	3.66	543234677	320308	57.31	1656	1730	1655	2130	1149	1641	1695.98	2.41	94252	1712	1676	1657	1621	1602	1667	1612	42	489	100	1180	1	1	41952420	714	-81.00	1.71	12	0.76	-21.00	996.00	4850	20240614	-64.93	1589	20241031	7.05	4850	-64.93	20240614	1589	7.05	20241031	4850	-64.93	20240614	1589	7.05	20241031	5.05	N	226340	100	41 억	1010944	N	N	N	N
161	20241104	090828	57	100.00	KOSDAQ		화학	N	N	N	N	N	1708	67	2	4.08	130563502	77502	13.87	1656	1708	1655	2130	1149	1641	1684.65	2.41	61242	1712	1676	1657	1621	1602	1667	1612	42	489	100	1180	1	1	41952420	717	-81.33	1.71	12	0.18	-21.00	996.00	4850	20240614	-64.78	1589	20241031	7.49	4850	-64.78	20240614	1589	7.49	20241031	4850	-64.78	20240614	1589	7.49	20241031	5.05	N	226340	100	41 억	1010944	N	N	N	N
162	20241101	160800	57	100.00	KOSDAQ		화학	N	N	N	N	N	1641	-57	5	-3.36	925439543	557055	78.47	1691	1693	1638	2205	1189	1698	1661.16	2.67	-110676	1790	1743	1666	1619	1542	1767	1643	42	507	100	1220	1	1	41952420	688	-78.14	1.65	12	1.33	-21.00	996.00	4850	20240614	-66.16	1589	20241031	3.27	4850	-66.16	20240614	1589	3.27	20241031	4850	-66.16	20240614	1589	3.27	20241031	5.06	N	226340	100	41 억	1121026	N	N	N	N
163	20241101	150817	57	100.00	KOSDAQ		화학	N	N	N	N	N	1654	-44	5	-2.59	865732521	520730	73.35	1691	1693	1638	2205	1189	1698	1662.39	2.67	-95780	1790	1743	1666	1619	1542	1767	1643	42	507	100	1220	1	1	41952420	694	-78.76	1.66	12	1.24	-21.00	996.00	4850	20240614	-65.90	1589	20241031	4.09	4850	-65.90	20240614	1589	4.09	20241031	4850	-65.90	20240614	1589	4.09	20241031	5.06	N	226340	100	41 억	1121026	N	N	N	N
164	20241101	140750	57	100.00	KOSDAQ		화학	N	N	N	N	N	1667	-31	5	-1.83	823449333	495206	69.76	1691	1693	1638	2205	1189	1698	1662.69	2.67	-98306	1790	1743	1666	1619	1542	1767	1643	42	507	100	1220	1	1	41952420	699	-79.38	1.67	12	1.18	-21.00	996.00	4850	20240614	-65.63	1589	20241031	4.91	4850	-65.63	20240614	1589	4.91	20241031	4850	-65.63	20240614	1589	4.91	20241031	5.06	N	226340	100	41 억	1121026	N	N	N	N
165	20241101	130934	57	100.00	KOSDAQ		화학	N	N	N	N	N	1657	-41	5	-2.41	774014186	465367	65.55	1691	1693	1638	2205	1189	1698	1663.07	2.67	-109465	1790	1743	1666	1619	1542	1767	1643	42	507	100	1220	1	1	41952420	695	-78.90	1.66	12	1.11	-21.00	996.00	4850	20240614	-65.84	1589	20241031	4.28	4850	-65.84	20240614	1589	4.28	20241031	4850	-65.84	20240614	1589	4.28	20241031	5.06	N	226340	100	41 억	1121026	N	N	N	N
166	20241101	120934	57	100.00	KOSDAQ		화학	N	N	N	N	N	1656	-42	5	-2.47	735510511	442104	62.28	1691	1693	1638	2205	1189	1698	1663.49	2.67	-111441	1790	1743	1666	1619	1542	1767	1643	42	507	100	1220	1	1	41952420	695	-78.86	1.66	12	1.05	-21.00	996.00	4850	20240614	-65.86	1589	20241031	4.22	4850	-65.86	20240614	1589	4.22	20241031	4850	-65.86	20240614	1589	4.22	20241031	5.06	N	226340	100	41 억	1121026	N	N	N	N
167	20241101	110931	57	100.00	KOSDAQ		화학	N	N	N	N	N	1649	-49	5	-2.89	714001976	429079	60.44	1691	1693	1638	2205	1189	1698	1663.86	2.67	-111900	1790	1743	1666	1619	1542	1767	1643	42	507	100	1220	1	1	41952420	692	-78.52	1.66	12	1.02	-21.00	996.00	4850	20240614	-66.00	1589	20241031	3.78	4850	-66.00	20240614	1589	3.78	20241031	4850	-66.00	20240614	1589	3.78	20241031	5.06	N	226340	100	41 억	1121026	N	N	N	N
168	20241101	100932	57	100.00	KOSDAQ		화학	N	N	N	N	N	1649	-49	5	-2.89	618597469	371335	52.31	1691	1693	1638	2205	1189	1698	1665.68	2.67	-106978	1790	1743	1666	1619	1542	1767	1643	42	507	100	1220	1	1	41952420	692	-78.52	1.66	12	0.89	-21.00	996.00	4850	20240614	-66.00	1589	20241031	3.78	4850	-66.00	20240614	1589	3.78	20241031	4850	-66.00	20240614	1589	3.78	20241031	5.06	N	226340	100	41 억	1121026	N	N	N	N
169	20241101	090930	57	100.00	KOSDAQ		화학	N	N	N	N	N	1677	-21	5	-1.24	294927046	175404	24.71	1691	1693	1660	2205	1189	1698	1681.21	2.67	-48547	1790	1743	1666	1619	1542	1767	1643	42	507	100	1220	1	1	41952420	704	-79.86	1.68	12	0.42	-21.00	996.00	4850	20240614	-65.42	1589	20241031	5.54	4850	-65.42	20240614	1589	5.54	20241031	4850	-65.42	20240614	1589	5.54	20241031	5.06	N	226340	100	41 억	1121026	N	N	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History