KissMeData/352940/price/prices-20241101.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

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

68 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241129	161315	57	100.00	KOSDAQ		화학	N	N	N	N	N	2275	-70	5	-2.99	56246165	24753	159.77	2340	2340	2230	3045	1645	2345	2272.30	0.22	80	2455	2400	2340	2285	2225	2427	2312	60	700	500	1500	5	1	10867730	247	-3.92	0.61	12	0.23	-580.00	3747.00	4150	20231122	-45.18	2015	20241113	12.90	3645	-37.59	20240109	2015	12.90	20241113	3920	-41.96	20231204	2015	12.90	20241113	0.30	N	352940	500	59 억	24122	N	N	N	N
3	20241129	151332	57	100.00	KOSDAQ		화학	N	N	N	N	N	2245	-100	5	-4.26	53197805	23410	151.10	2340	2340	2230	3045	1645	2345	2272.44	0.22	1069	2455	2400	2340	2285	2225	2427	2312	60	700	500	1500	5	1	10867730	244	-3.87	0.60	12	0.22	-580.00	3747.00	4150	20231122	-45.90	2015	20241113	11.41	3645	-38.41	20240109	2015	11.41	20241113	3920	-42.73	20231204	2015	11.41	20241113	0.30	N	352940	500	59 억	24122	N	N	N	N
4	20241129	141335	57	100.00	KOSDAQ		화학	N	N	N	N	N	2305	-40	5	-1.71	38244725	16784	108.33	2340	2340	2250	3045	1645	2345	2278.64	0.22	21	2455	2400	2340	2285	2225	2427	2312	60	700	500	1500	5	1	10867730	251	-3.97	0.62	12	0.15	-580.00	3747.00	4150	20231122	-44.46	2015	20241113	14.39	3645	-36.76	20240109	2015	14.39	20241113	3920	-41.20	20231204	2015	14.39	20241113	0.30	N	352940	500	59 억	24122	N	N	N	N
5	20241129	131329	57	100.00	KOSDAQ		화학	N	N	N	N	N	2325	-20	5	-0.85	38233210	16779	108.30	2340	2340	2250	3045	1645	2345	2278.63	0.22	22	2455	2400	2340	2285	2225	2427	2312	60	700	500	1500	5	1	10867730	253	-4.01	0.62	12	0.15	-580.00	3747.00	4150	20231122	-43.98	2015	20241113	15.38	3645	-36.21	20240109	2015	15.38	20241113	3920	-40.69	20231204	2015	15.38	20241113	0.30	N	352940	500	59 억	24122	N	N	N	N
6	20241129	121332	57	100.00	KOSDAQ		화학	N	N	N	N	N	2285	-60	5	-2.56	36971830	16234	104.78	2340	2340	2250	3045	1645	2345	2277.43	0.22	78	2455	2400	2340	2285	2225	2427	2312	60	700	500	1500	5	1	10867730	248	-3.94	0.61	12	0.15	-580.00	3747.00	4150	20231122	-44.94	2015	20241113	13.40	3645	-37.31	20240109	2015	13.40	20241113	3920	-41.71	20231204	2015	13.40	20241113	0.30	N	352940	500	59 억	24122	N	N	N	N
7	20241129	111334	57	100.00	KOSDAQ		화학	N	N	N	N	N	2315	-30	5	-1.28	36437105	16000	103.27	2340	2340	2250	3045	1645	2345	2277.32	0.22	107	2455	2400	2340	2285	2225	2427	2312	60	700	500	1500	5	1	10867730	252	-3.99	0.62	12	0.15	-580.00	3747.00	4150	20231122	-44.22	2015	20241113	14.89	3645	-36.49	20240109	2015	14.89	20241113	3920	-40.94	20231204	2015	14.89	20241113	0.30	N	352940	500	59 억	24122	N	N	N	N
8	20241129	101325	57	100.00	KOSDAQ		화학	N	N	N	N	N	2255	-90	5	-3.84	31345595	13759	88.81	2340	2340	2250	3045	1645	2345	2278.19	0.22	78	2455	2400	2340	2285	2225	2427	2312	60	700	500	1500	5	1	10867730	245	-3.89	0.60	12	0.13	-580.00	3747.00	4150	20231122	-45.66	2015	20241113	11.91	3645	-38.13	20240109	2015	11.91	20241113	3920	-42.47	20231204	2015	11.91	20241113	0.30	N	352940	500	59 억	24122	N	N	N	N
9	20241129	091330	57	100.00	KOSDAQ		화학	N	N	N	N	N	2300	-45	5	-1.92	3618565	1576	10.17	2340	2340	2285	3045	1645	2345	2296.04	0.22	300	2455	2400	2340	2285	2225	2427	2312	60	700	500	1500	5	1	10867730	250	-3.97	0.61	12	0.01	-580.00	3747.00	4150	20231122	-44.58	2015	20241113	14.14	3645	-36.90	20240109	2015	14.14	20241113	3920	-41.33	20231204	2015	14.14	20241113	0.30	N	352940	500	59 억	24122	N	N	N	N
10	20241128	161311	57	100.00	KOSDAQ		화학	N	N	N	N	N	2345	-5	5	-0.21	36109005	15493	14.40	2325	2395	2280	3055	1645	2350	2330.67	0.23	-792	2523	2436	2308	2221	2093	2480	2265	60	705	500	1500	5	1	10867730	255	-4.04	0.63	12	0.14	-580.00	3747.00	4210	20231121	-44.30	2015	20241113	16.38	3645	-35.67	20240109	2015	16.38	20241113	3935	-40.41	20231128	2015	16.38	20241113	0.31	N	352940	500	59 억	24914	N	N	N	N
11	20241128	151337	57	100.00	KOSDAQ		화학	N	N	N	N	N	2325	-25	5	-1.06	32128760	13770	12.80	2325	2395	2285	3055	1645	2350	2333.24	0.23	-722	2523	2436	2308	2221	2093	2480	2265	60	705	500	1500	5	1	10867730	253	-4.01	0.62	12	0.13	-580.00	3747.00	4210	20231121	-44.77	2015	20241113	15.38	3645	-36.21	20240109	2015	15.38	20241113	3935	-40.91	20231128	2015	15.38	20241113	0.31	N	352940	500	59 억	24914	N	N	N	N
12	20241128	141334	57	100.00	KOSDAQ		화학	N	N	N	N	N	2350	0	3	0.00	23063710	9881	9.18	2325	2395	2285	3055	1645	2350	2334.15	0.23	-775	2523	2436	2308	2221	2093	2480	2265	60	705	500	1500	5	1	10867730	255	-4.05	0.63	12	0.09	-580.00	3747.00	4210	20231121	-44.18	2015	20241113	16.63	3645	-35.53	20240109	2015	16.63	20241113	3935	-40.28	20231128	2015	16.63	20241113	0.31	N	352940	500	59 억	24914	N	N	N	N
13	20241128	131332	57	100.00	KOSDAQ		화학	N	N	N	N	N	2350	0	3	0.00	21940410	9403	8.74	2325	2395	2285	3055	1645	2350	2333.34	0.23	-784	2523	2436	2308	2221	2093	2480	2265	60	705	500	1500	5	1	10867730	255	-4.05	0.63	12	0.09	-580.00	3747.00	4210	20231121	-44.18	2015	20241113	16.63	3645	-35.53	20240109	2015	16.63	20241113	3935	-40.28	20231128	2015	16.63	20241113	0.31	N	352940	500	59 억	24914	N	N	N	N
14	20241128	121331	57	100.00	KOSDAQ		화학	N	N	N	N	N	2375	25	2	1.06	20128430	8634	8.02	2325	2395	2285	3055	1645	2350	2331.30	0.23	-778	2523	2436	2308	2221	2093	2480	2265	60	705	500	1500	5	1	10867730	258	-4.09	0.63	12	0.08	-580.00	3747.00	4210	20231121	-43.59	2015	20241113	17.87	3645	-34.84	20240109	2015	17.87	20241113	3935	-39.64	20231128	2015	17.87	20241113	0.31	N	352940	500	59 억	24914	N	N	N	N
15	20241128	111334	57	100.00	KOSDAQ		화학	N	N	N	N	N	2335	-15	5	-0.64	18475450	7933	7.37	2325	2395	2285	3055	1645	2350	2328.94	0.23	-728	2523	2436	2308	2221	2093	2480	2265	60	705	500	1500	5	1	10867730	254	-4.03	0.62	12	0.07	-580.00	3747.00	4210	20231121	-44.54	2015	20241113	15.88	3645	-35.94	20240109	2015	15.88	20241113	3935	-40.66	20231128	2015	15.88	20241113	0.31	N	352940	500	59 억	24914	N	N	N	N
16	20241128	101332	57	100.00	KOSDAQ		화학	N	N	N	N	N	2365	15	2	0.64	14908685	6401	5.95	2325	2395	2285	3055	1645	2350	2329.12	0.23	-629	2523	2436	2308	2221	2093	2480	2265	60	705	500	1500	5	1	10867730	257	-4.08	0.63	12	0.06	-580.00	3747.00	4210	20231121	-43.82	2015	20241113	17.37	3645	-35.12	20240109	2015	17.37	20241113	3935	-39.90	20231128	2015	17.37	20241113	0.31	N	352940	500	59 억	24914	N	N	N	N
17	20241128	091330	57	100.00	KOSDAQ		화학	N	N	N	N	N	2285	-65	5	-2.77	5699665	2464	2.29	2325	2350	2285	3055	1645	2350	2313.18	0.23	-109	2523	2436	2308	2221	2093	2480	2265	60	705	500	1500	5	1	10867730	248	-3.94	0.61	12	0.02	-580.00	3747.00	4210	20231121	-45.72	2015	20241113	13.40	3645	-37.31	20240109	2015	13.40	20241113	3935	-41.93	20231128	2015	13.40	20241113	0.31	N	352940	500	59 억	24914	N	N	N	N
18	20241127	161257	57	100.00	KOSDAQ		화학	N	N	N	N	N	2350	130	2	5.86	250499375	107616	507.67	2235	2395	2180	2885	1555	2220	2327.71	0.22	1199	2270	2245	2205	2180	2140	2257	2192	60	665	500	1420	5	1	10867730	255	-4.05	0.63	12	0.99	-580.00	3747.00	4295	20231120	-45.29	2015	20241113	16.63	3645	-35.53	20240109	2015	16.63	20241113	4035	-41.76	20231127	2015	16.63	20241113	0.32	N	352940	500	59 억	23700	N	N	N	N
19	20241127	151323	57	100.00	KOSDAQ		화학	N	N	N	N	N	2355	135	2	6.08	243909780	104784	494.31	2235	2395	2180	2885	1555	2220	2327.74	0.22	468	2270	2245	2205	2180	2140	2257	2192	60	665	500	1420	5	1	10867730	256	-4.06	0.63	12	0.96	-580.00	3747.00	4295	20231120	-45.17	2015	20241113	16.87	3645	-35.39	20240109	2015	16.87	20241113	4035	-41.64	20231127	2015	16.87	20241113	0.32	N	352940	500	59 억	23700	N	N	N	N
20	20241127	141317	57	100.00	KOSDAQ		화학	N	N	N	N	N	2365	145	2	6.53	237694330	102159	481.93	2235	2395	2180	2885	1555	2220	2326.71	0.22	470	2270	2245	2205	2180	2140	2257	2192	60	665	500	1420	5	1	10867730	257	-4.08	0.63	12	0.94	-580.00	3747.00	4295	20231120	-44.94	2015	20241113	17.37	3645	-35.12	20240109	2015	17.37	20241113	4035	-41.39	20231127	2015	17.37	20241113	0.32	N	352940	500	59 억	23700	N	N	N	N
21	20241127	131313	57	100.00	KOSDAQ		화학	N	N	N	N	N	2350	130	2	5.86	225367420	96930	457.26	2235	2395	2180	2885	1555	2220	2325.05	0.22	207	2270	2245	2205	2180	2140	2257	2192	60	665	500	1420	5	1	10867730	255	-4.05	0.63	12	0.89	-580.00	3747.00	4295	20231120	-45.29	2015	20241113	16.63	3645	-35.53	20240109	2015	16.63	20241113	4035	-41.76	20231127	2015	16.63	20241113	0.32	N	352940	500	59 억	23700	N	N	N	N
22	20241127	121326	57	100.00	KOSDAQ		화학	N	N	N	N	N	2335	115	2	5.18	217629195	93619	441.64	2235	2395	2180	2885	1555	2220	2324.63	0.22	218	2270	2245	2205	2180	2140	2257	2192	60	665	500	1420	5	1	10867730	254	-4.03	0.62	12	0.86	-580.00	3747.00	4295	20231120	-45.63	2015	20241113	15.88	3645	-35.94	20240109	2015	15.88	20241113	4035	-42.13	20231127	2015	15.88	20241113	0.32	N	352940	500	59 억	23700	N	N	N	N
23	20241127	111321	57	100.00	KOSDAQ		화학	N	N	N	N	N	2325	105	2	4.73	205814260	88533	417.65	2235	2395	2180	2885	1555	2220	2324.72	0.22	-2	2270	2245	2205	2180	2140	2257	2192	60	665	500	1420	5	1	10867730	253	-4.01	0.62	12	0.81	-580.00	3747.00	4295	20231120	-45.87	2015	20241113	15.38	3645	-36.21	20240109	2015	15.38	20241113	4035	-42.38	20231127	2015	15.38	20241113	0.32	N	352940	500	59 억	23700	N	N	N	N
24	20241127	101321	57	100.00	KOSDAQ		화학	N	N	N	N	N	2320	100	2	4.50	98583895	43037	203.02	2235	2330	2180	2885	1555	2220	2290.68	0.22	-626	2270	2245	2205	2180	2140	2257	2192	60	665	500	1420	5	1	10867730	252	-4.00	0.62	12	0.40	-580.00	3747.00	4295	20231120	-45.98	2015	20241113	15.14	3645	-36.35	20240109	2015	15.14	20241113	4035	-42.50	20231127	2015	15.14	20241113	0.32	N	352940	500	59 억	23700	N	N	N	N
25	20241127	091319	57	100.00	KOSDAQ		화학	N	N	N	N	N	2255	35	2	1.58	2403140	1088	5.13	2235	2255	2180	2885	1555	2220	2208.77	0.22	279	2270	2245	2205	2180	2140	2257	2192	60	665	500	1420	5	1	10867730	245	-3.89	0.60	12	0.01	-580.00	3747.00	4295	20231120	-47.50	2015	20241113	11.91	3645	-38.13	20240109	2015	11.91	20241113	4035	-44.11	20231127	2015	11.91	20241113	0.32	N	352940	500	59 억	23700	N	N	N	N
26	20241126	161258	57	100.00	KOSDAQ		화학	N	N	N	N	N	2220	40	2	1.83	46656345	21198	147.24	2180	2230	2165	2830	1530	2180	2200.98	0.22	58	2213	2196	2178	2161	2143	2205	2170	60	650	500	1390	5	1	10867730	241	-3.83	0.59	12	0.20	-580.00	3747.00	4715	20231117	-52.92	2015	20241113	10.17	3645	-39.09	20240109	2015	10.17	20241113	4035	-44.98	20231127	2015	10.17	20241113	0.32	N	352940	500	59 억	23642	N	N	N	N
27	20241126	151312	57	100.00	KOSDAQ		화학	N	N	N	N	N	2205	25	2	1.15	45730260	20779	144.33	2180	2230	2165	2830	1530	2180	2200.79	0.22	58	2213	2196	2178	2161	2143	2205	2170	60	650	500	1390	5	1	10867730	240	-3.80	0.59	12	0.19	-580.00	3747.00	4715	20231117	-53.23	2015	20241113	9.43	3645	-39.51	20240109	2015	9.43	20241113	4035	-45.35	20231127	2015	9.43	20241113	0.32	N	352940	500	59 억	23642	N	N	N	N
28	20241126	141315	57	100.00	KOSDAQ		화학	N	N	N	N	N	2220	40	2	1.83	38849680	17664	122.69	2180	2230	2165	2830	1530	2180	2199.37	0.22	-70	2213	2196	2178	2161	2143	2205	2170	60	650	500	1390	5	1	10867730	241	-3.83	0.59	12	0.16	-580.00	3747.00	4715	20231117	-52.92	2015	20241113	10.17	3645	-39.09	20240109	2015	10.17	20241113	4035	-44.98	20231127	2015	10.17	20241113	0.32	N	352940	500	59 억	23642	N	N	N	N
29	20241126	131308	57	100.00	KOSDAQ		화학	N	N	N	N	N	2225	45	2	2.06	32108955	14614	101.51	2180	2230	2165	2830	1530	2180	2197.14	0.22	-70	2213	2196	2178	2161	2143	2205	2170	60	650	500	1390	5	1	10867730	242	-3.84	0.59	12	0.13	-580.00	3747.00	4715	20231117	-52.81	2015	20241113	10.42	3645	-38.96	20240109	2015	10.42	20241113	4035	-44.86	20231127	2015	10.42	20241113	0.32	N	352940	500	59 억	23642	N	N	N	N
30	20241126	121316	57	100.00	KOSDAQ		화학	N	N	N	N	N	2215	35	2	1.61	29556165	13463	93.51	2180	2230	2165	2830	1530	2180	2195.36	0.22	-142	2213	2196	2178	2161	2143	2205	2170	60	650	500	1390	5	1	10867730	241	-3.82	0.59	12	0.12	-580.00	3747.00	4715	20231117	-53.02	2015	20241113	9.93	3645	-39.23	20240109	2015	9.93	20241113	4035	-45.11	20231127	2015	9.93	20241113	0.32	N	352940	500	59 억	23642	N	N	N	N
31	20241126	111320	57	100.00	KOSDAQ		화학	N	N	N	N	N	2210	30	2	1.38	19880760	9087	63.12	2180	2230	2165	2830	1530	2180	2187.82	0.22	-131	2213	2196	2178	2161	2143	2205	2170	60	650	500	1390	5	1	10867730	240	-3.81	0.59	12	0.08	-580.00	3747.00	4715	20231117	-53.13	2015	20241113	9.68	3645	-39.37	20240109	2015	9.68	20241113	4035	-45.23	20231127	2015	9.68	20241113	0.32	N	352940	500	59 억	23642	N	N	N	N
32	20241126	101331	57	100.00	KOSDAQ		화학	N	N	N	N	N	2180	0	3	0.00	10237675	4714	32.74	2180	2180	2165	2830	1530	2180	2171.76	0.22	-50	2213	2196	2178	2161	2143	2205	2170	60	650	500	1390	5	1	10867730	237	-3.76	0.58	12	0.04	-580.00	3747.00	4715	20231117	-53.76	2015	20241113	8.19	3645	-40.19	20240109	2015	8.19	20241113	4035	-45.97	20231127	2015	8.19	20241113	0.32	N	352940	500	59 억	23642	N	N	N	N
33	20241126	091318	57	100.00	KOSDAQ		화학	N	N	N	N	N	2180	0	3	0.00	32700	15	0.10	2180	2180	2180	2830	1530	2180	2180.00	0.22	-2	2213	2196	2178	2161	2143	2205	2170	60	650	500	1390	5	1	10867730	237	-3.76	0.58	12	0.00	-580.00	3747.00	4715	20231117	-53.76	2015	20241113	8.19	3645	-40.19	20240109	2015	8.19	20241113	4035	-45.97	20231127	2015	8.19	20241113	0.32	N	352940	500	59 억	23642	N	N	N	N
34	20241125	161243	57	100.00	KOSDAQ		화학	N	N	N	N	N	2180	-15	5	-0.68	31277865	14397	73.46	2170	2195	2160	2850	1540	2195	2172.53	0.22	-116	2261	2227	2186	2152	2111	2245	2170	60	655	500	1400	5	1	10867730	237	-3.76	0.58	12	0.13	-580.00	3747.00	4715	20231117	-53.76	2015	20241113	8.19	3645	-40.19	20240109	2015	8.19	20241113	4035	-45.97	20231127	2015	8.19	20241113	0.33	N	352940	500	59 억	23720	N	N	N	N
35	20241125	151309	57	100.00	KOSDAQ		화학	N	N	N	N	N	2175	-20	5	-0.91	28906600	13313	67.93	2170	2190	2160	2850	1540	2195	2171.31	0.22	-62	2261	2227	2186	2152	2111	2245	2170	60	655	500	1400	5	1	10867730	236	-3.75	0.58	12	0.12	-580.00	3747.00	4715	20231117	-53.87	2015	20241113	7.94	3645	-40.33	20240109	2015	7.94	20241113	4035	-46.10	20231127	2015	7.94	20241113	0.33	N	352940	500	59 억	23720	N	N	N	N
36	20241125	141305	57	100.00	KOSDAQ		화학	N	N	N	N	N	2185	-10	5	-0.46	15658410	7210	36.79	2170	2190	2160	2850	1540	2195	2171.76	0.22	31	2261	2227	2186	2152	2111	2245	2170	60	655	500	1400	5	1	10867730	237	-3.77	0.58	12	0.07	-580.00	3747.00	4715	20231117	-53.66	2015	20241113	8.44	3645	-40.05	20240109	2015	8.44	20241113	4035	-45.85	20231127	2015	8.44	20241113	0.33	N	352940	500	59 억	23720	N	N	N	N
37	20241125	131255	57	100.00	KOSDAQ		화학	N	N	N	N	N	2185	-10	5	-0.46	15100275	6954	35.48	2170	2190	2160	2850	1540	2195	2171.45	0.22	42	2261	2227	2186	2152	2111	2245	2170	60	655	500	1400	5	1	10867730	237	-3.77	0.58	12	0.06	-580.00	3747.00	4715	20231117	-53.66	2015	20241113	8.44	3645	-40.05	20240109	2015	8.44	20241113	4035	-45.85	20231127	2015	8.44	20241113	0.33	N	352940	500	59 억	23720	N	N	N	N
38	20241125	121311	57	100.00	KOSDAQ		화학	N	N	N	N	N	2190	-5	5	-0.23	14914145	6869	35.05	2170	2190	2160	2850	1540	2195	2171.23	0.22	123	2261	2227	2186	2152	2111	2245	2170	60	655	500	1400	5	1	10867730	238	-3.78	0.58	12	0.06	-580.00	3747.00	4715	20231117	-53.55	2015	20241113	8.68	3645	-39.92	20240109	2015	8.68	20241113	4035	-45.72	20231127	2015	8.68	20241113	0.33	N	352940	500	59 억	23720	N	N	N	N
39	20241125	111304	57	100.00	KOSDAQ		화학	N	N	N	N	N	2175	-20	5	-0.91	13650610	6288	32.08	2170	2185	2160	2850	1540	2195	2170.90	0.22	115	2261	2227	2186	2152	2111	2245	2170	60	655	500	1400	5	1	10867730	236	-3.75	0.58	12	0.06	-580.00	3747.00	4715	20231117	-53.87	2015	20241113	7.94	3645	-40.33	20240109	2015	7.94	20241113	4035	-46.10	20231127	2015	7.94	20241113	0.33	N	352940	500	59 억	23720	N	N	N	N
40	20241125	101249	57	100.00	KOSDAQ		화학	N	N	N	N	N	2185	-10	5	-0.46	7223160	3320	16.94	2170	2185	2170	2850	1540	2195	2175.65	0.22	131	2261	2227	2186	2152	2111	2245	2170	60	655	500	1400	5	1	10867730	237	-3.77	0.58	12	0.03	-580.00	3747.00	4715	20231117	-53.66	2015	20241113	8.44	3645	-40.05	20240109	2015	8.44	20241113	4035	-45.85	20231127	2015	8.44	20241113	0.33	N	352940	500	59 억	23720	N	N	N	N
41	20241125	091250	57	100.00	KOSDAQ		화학	N	N	N	N	N	2175	-20	5	-0.91	3374645	1554	7.93	2170	2175	2170	2850	1540	2195	2171.59	0.22	131	2261	2227	2186	2152	2111	2245	2170	60	655	500	1400	5	1	10867730	236	-3.75	0.58	12	0.01	-580.00	3747.00	4715	20231117	-53.87	2015	20241113	7.94	3645	-40.33	20240109	2015	7.94	20241113	4035	-46.10	20231127	2015	7.94	20241113	0.33	N	352940	500	59 억	23720	N	N	N	N
42	20241122	161139	57	100.00	KOSDAQ		화학	N	N	N	N	N	2195	-40	5	-1.79	42825075	19599	64.86	2155	2220	2145	2905	1565	2235	2185.06	0.21	898	2398	2316	2208	2126	2018	2357	2167	60	670	500	1430	5	1	10867730	239	-3.78	0.59	12	0.18	-580.00	3747.00	4715	20231117	-53.45	2015	20241113	8.93	3645	-39.78	20240109	2015	8.93	20241113	4150	-47.11	20231122	2015	8.93	20241113	0.33	N	352940	500	59 억	22845	N	N	N	N
43	20241122	151154	57	100.00	KOSDAQ		화학	N	N	N	N	N	2195	-40	5	-1.79	31417480	14402	47.66	2155	2220	2145	2905	1565	2235	2181.47	0.21	958	2398	2316	2208	2126	2018	2357	2167	60	670	500	1430	5	1	10867730	239	-3.78	0.59	12	0.13	-580.00	3747.00	4715	20231117	-53.45	2015	20241113	8.93	3645	-39.78	20240109	2015	8.93	20241113	4150	-47.11	20231122	2015	8.93	20241113	0.33	N	352940	500	59 억	22845	N	N	N	N
44	20241122	141156	57	100.00	KOSDAQ		화학	N	N	N	N	N	2205	-30	5	-1.34	31294130	14346	47.47	2155	2220	2145	2905	1565	2235	2181.38	0.21	958	2398	2316	2208	2126	2018	2357	2167	60	670	500	1430	5	1	10867730	240	-3.80	0.59	12	0.13	-580.00	3747.00	4715	20231117	-53.23	2015	20241113	9.43	3645	-39.51	20240109	2015	9.43	20241113	4150	-46.87	20231122	2015	9.43	20241113	0.33	N	352940	500	59 억	22845	N	N	N	N
45	20241122	131150	57	100.00	KOSDAQ		화학	N	N	N	N	N	2205	-30	5	-1.34	27272100	12515	41.41	2155	2220	2145	2905	1565	2235	2179.15	0.21	958	2398	2316	2208	2126	2018	2357	2167	60	670	500	1430	5	1	10867730	240	-3.80	0.59	12	0.12	-580.00	3747.00	4715	20231117	-53.23	2015	20241113	9.43	3645	-39.51	20240109	2015	9.43	20241113	4150	-46.87	20231122	2015	9.43	20241113	0.33	N	352940	500	59 억	22845	N	N	N	N
46	20241122	121201	57	100.00	KOSDAQ		화학	N	N	N	N	N	2195	-40	5	-1.79	22468835	10329	34.18	2155	2220	2145	2905	1565	2235	2175.32	0.21	958	2398	2316	2208	2126	2018	2357	2167	60	670	500	1430	5	1	10867730	239	-3.78	0.59	12	0.10	-580.00	3747.00	4715	20231117	-53.45	2015	20241113	8.93	3645	-39.78	20240109	2015	8.93	20241113	4150	-47.11	20231122	2015	8.93	20241113	0.33	N	352940	500	59 억	22845	N	N	N	N
47	20241122	111147	57	100.00	KOSDAQ		화학	N	N	N	N	N	2180	-55	5	-2.46	15431060	7107	23.52	2155	2220	2145	2905	1565	2235	2171.25	0.21	968	2398	2316	2208	2126	2018	2357	2167	60	670	500	1430	5	1	10867730	237	-3.76	0.58	12	0.07	-580.00	3747.00	4715	20231117	-53.76	2015	20241113	8.19	3645	-40.19	20240109	2015	8.19	20241113	4150	-47.47	20231122	2015	8.19	20241113	0.33	N	352940	500	59 억	22845	N	N	N	N
48	20241122	101207	57	100.00	KOSDAQ		화학	N	N	N	N	N	2175	-60	5	-2.68	13024210	6002	19.86	2155	2220	2145	2905	1565	2235	2169.98	0.21	968	2398	2316	2208	2126	2018	2357	2167	60	670	500	1430	5	1	10867730	236	-3.75	0.58	12	0.06	-580.00	3747.00	4715	20231117	-53.87	2015	20241113	7.94	3645	-40.33	20240109	2015	7.94	20241113	4150	-47.59	20231122	2015	7.94	20241113	0.33	N	352940	500	59 억	22845	N	N	N	N
49	20241122	091158	57	100.00	KOSDAQ		화학	N	N	N	N	N	2190	-45	5	-2.01	4772175	2198	7.27	2155	2220	2155	2905	1565	2235	2171.14	0.21	297	2398	2316	2208	2126	2018	2357	2167	60	670	500	1430	5	1	10867730	238	-3.78	0.58	12	0.02	-580.00	3747.00	4715	20231117	-53.55	2015	20241113	8.68	3645	-39.92	20240109	2015	8.68	20241113	4150	-47.23	20231122	2015	8.68	20241113	0.33	N	352940	500	59 억	22845	N	N	N	N
50	20241121	161147	57	100.00	KOSDAQ		화학	N	N	N	N	N	2235	45	2	2.05	67224310	30191	209.04	2160	2290	2100	2845	1535	2190	2226.63	0.21	-4	2240	2215	2170	2145	2100	2227	2157	60	655	500	1400	5	1	10867730	243	-3.85	0.60	12	0.28	-580.00	3747.00	4715	20231117	-52.60	2015	20241113	10.92	3645	-38.68	20240109	2015	10.92	20241113	4210	-46.91	20231121	2015	10.92	20241113	0.33	N	352940	500	59 억	22815	N	N	N	N
51	20241121	151209	57	100.00	KOSDAQ		화학	N	N	N	N	N	2190	0	3	0.00	64995680	29179	202.03	2160	2290	2100	2845	1535	2190	2227.48	0.21	19	2240	2215	2170	2145	2100	2227	2157	60	655	500	1400	5	1	10867730	238	-3.78	0.58	12	0.27	-580.00	3747.00	4715	20231117	-53.55	2015	20241113	8.68	3645	-39.92	20240109	2015	8.68	20241113	4210	-47.98	20231121	2015	8.68	20241113	0.33	N	352940	500	59 억	22815	N	N	N	N
52	20241121	141208	57	100.00	KOSDAQ		화학	N	N	N	N	N	2205	15	2	0.68	54897220	24582	170.20	2160	2290	2100	2845	1535	2190	2233.23	0.21	27	2240	2215	2170	2145	2100	2227	2157	60	655	500	1400	5	1	10867730	240	-3.80	0.59	12	0.23	-580.00	3747.00	4715	20231117	-53.23	2015	20241113	9.43	3645	-39.51	20240109	2015	9.43	20241113	4210	-47.62	20231121	2015	9.43	20241113	0.33	N	352940	500	59 억	22815	N	N	N	N
53	20241121	131200	57	100.00	KOSDAQ		화학	N	N	N	N	N	2215	25	2	1.14	54170775	24253	167.92	2160	2290	2100	2845	1535	2190	2233.57	0.21	27	2240	2215	2170	2145	2100	2227	2157	60	655	500	1400	5	1	10867730	241	-3.82	0.59	12	0.22	-580.00	3747.00	4715	20231117	-53.02	2015	20241113	9.93	3645	-39.23	20240109	2015	9.93	20241113	4210	-47.39	20231121	2015	9.93	20241113	0.33	N	352940	500	59 억	22815	N	N	N	N
54	20241121	121200	57	100.00	KOSDAQ		화학	N	N	N	N	N	2230	40	2	1.83	48529905	21715	150.35	2160	2290	2100	2845	1535	2190	2234.86	0.21	-84	2240	2215	2170	2145	2100	2227	2157	60	655	500	1400	5	1	10867730	242	-3.84	0.60	12	0.20	-580.00	3747.00	4715	20231117	-52.70	2015	20241113	10.67	3645	-38.82	20240109	2015	10.67	20241113	4210	-47.03	20231121	2015	10.67	20241113	0.33	N	352940	500	59 억	22815	N	N	N	N
55	20241121	111205	57	100.00	KOSDAQ		화학	N	N	N	N	N	2235	45	2	2.05	24482505	11070	76.65	2160	2235	2100	2845	1535	2190	2211.61	0.21	-9	2240	2215	2170	2145	2100	2227	2157	60	655	500	1400	5	1	10867730	243	-3.85	0.60	12	0.10	-580.00	3747.00	4715	20231117	-52.60	2015	20241113	10.92	3645	-38.68	20240109	2015	10.92	20241113	4210	-46.91	20231121	2015	10.92	20241113	0.33	N	352940	500	59 억	22815	N	N	N	N
56	20241121	101204	57	100.00	KOSDAQ		화학	N	N	N	N	N	2200	10	2	0.46	10905810	4954	34.30	2160	2230	2100	2845	1535	2190	2201.42	0.21	-70	2240	2215	2170	2145	2100	2227	2157	60	655	500	1400	5	1	10867730	239	-3.79	0.59	12	0.05	-580.00	3747.00	4715	20231117	-53.34	2015	20241113	9.18	3645	-39.64	20240109	2015	9.18	20241113	4210	-47.74	20231121	2015	9.18	20241113	0.33	N	352940	500	59 억	22815	N	N	N	N
57	20241121	091205	57	100.00	KOSDAQ		화학	N	N	N	N	N	2185	-5	5	-0.23	3052925	1412	9.78	2160	2190	2100	2845	1535	2190	2162.13	0.21	-119	2240	2215	2170	2145	2100	2227	2157	60	655	500	1400	5	1	10867730	237	-3.77	0.58	12	0.01	-580.00	3747.00	4715	20231117	-53.66	2015	20241113	8.44	3645	-40.05	20240109	2015	8.44	20241113	4210	-48.10	20231121	2015	8.44	20241113	0.33	N	352940	500	59 억	22815	N	N	N	N
58	20241120	161153	57	100.00	KOSDAQ		화학	N	N	N	N	N	2190	5	2	0.23	31431255	14443	173.30	2165	2195	2125	2840	1530	2185	2176.23	0.22	-663	2241	2212	2156	2127	2071	2227	2142	60	655	500	1390	5	1	10867730	238	-3.78	0.58	12	0.13	-580.00	3747.00	4770	20231113	-54.09	2015	20241113	8.68	3645	-39.92	20240109	2015	8.68	20241113	4295	-49.01	20231120	2015	8.68	20241113	0.33	N	352940	500	59 억	23445	N	N	N	N
59	20241120	151209	57	100.00	KOSDAQ		화학	N	N	N	N	N	2185	0	3	0.00	29790945	13694	164.31	2165	2195	2125	2840	1530	2185	2175.47	0.22	-663	2241	2212	2156	2127	2071	2227	2142	60	655	500	1390	5	1	10867730	237	-3.77	0.58	12	0.13	-580.00	3747.00	4770	20231113	-54.19	2015	20241113	8.44	3645	-40.05	20240109	2015	8.44	20241113	4295	-49.13	20231120	2015	8.44	20241113	0.33	N	352940	500	59 억	23445	N	N	N	N
60	20241120	141211	57	100.00	KOSDAQ		화학	N	N	N	N	N	2185	0	3	0.00	27991175	12860	154.31	2165	2195	2165	2840	1530	2185	2176.61	0.22	-663	2241	2212	2156	2127	2071	2227	2142	60	655	500	1390	5	1	10867730	237	-3.77	0.58	12	0.12	-580.00	3747.00	4770	20231113	-54.19	2015	20241113	8.44	3645	-40.05	20240109	2015	8.44	20241113	4295	-49.13	20231120	2015	8.44	20241113	0.33	N	352940	500	59 억	23445	N	N	N	N
61	20241120	131212	57	100.00	KOSDAQ		화학	N	N	N	N	N	2185	0	3	0.00	22664145	10422	125.05	2165	2195	2165	2840	1530	2185	2174.64	0.22	-663	2241	2212	2156	2127	2071	2227	2142	60	655	500	1390	5	1	10867730	237	-3.77	0.58	12	0.10	-580.00	3747.00	4770	20231113	-54.19	2015	20241113	8.44	3645	-40.05	20240109	2015	8.44	20241113	4295	-49.13	20231120	2015	8.44	20241113	0.33	N	352940	500	59 억	23445	N	N	N	N
62	20241120	121211	57	100.00	KOSDAQ		화학	N	N	N	N	N	2165	-20	5	-0.92	17479835	8042	96.50	2165	2195	2165	2840	1530	2185	2173.57	0.22	-663	2241	2212	2156	2127	2071	2227	2142	60	655	500	1390	5	1	10867730	235	-3.73	0.58	12	0.07	-580.00	3747.00	4770	20231113	-54.61	2015	20241113	7.44	3645	-40.60	20240109	2015	7.44	20241113	4295	-49.59	20231120	2015	7.44	20241113	0.33	N	352940	500	59 억	23445	N	N	N	N
63	20241120	111215	57	100.00	KOSDAQ		화학	N	N	N	N	N	2165	-20	5	-0.92	9209530	4222	50.66	2165	2195	2165	2840	1530	2185	2181.32	0.22	-441	2241	2212	2156	2127	2071	2227	2142	60	655	500	1390	5	1	10867730	235	-3.73	0.58	12	0.04	-580.00	3747.00	4770	20231113	-54.61	2015	20241113	7.44	3645	-40.60	20240109	2015	7.44	20241113	4295	-49.59	20231120	2015	7.44	20241113	0.33	N	352940	500	59 억	23445	N	N	N	N
64	20241120	101213	57	100.00	KOSDAQ		화학	N	N	N	N	N	2185	0	3	0.00	3408990	1564	18.77	2165	2185	2165	2840	1530	2185	2179.66	0.22	-110	2241	2212	2156	2127	2071	2227	2142	60	655	500	1390	5	1	10867730	237	-3.77	0.58	12	0.01	-580.00	3747.00	4770	20231113	-54.19	2015	20241113	8.44	3645	-40.05	20240109	2015	8.44	20241113	4295	-49.13	20231120	2015	8.44	20241113	0.33	N	352940	500	59 억	23445	N	N	N	N
65	20241120	091210	57	100.00	KOSDAQ		화학	N	N	N	N	N	2180	-5	5	-0.23	262730	121	1.45	2165	2180	2165	2840	1530	2185	2171.32	0.22	-60	2241	2212	2156	2127	2071	2227	2142	60	655	500	1390	5	1	10867730	237	-3.76	0.58	12	0.00	-580.00	3747.00	4770	20231113	-54.30	2015	20241113	8.19	3645	-40.19	20240109	2015	8.19	20241113	4295	-49.24	20231120	2015	8.19	20241113	0.33	N	352940	500	59 억	23445	N	N	N	N
66	20241119	161103	57	100.00	KOSDAQ		화학	N	N	N	N	N	2185	30	2	1.39	17799555	8334	56.95	2150	2185	2100	2800	1510	2155	2135.70	0.22	-62	2201	2177	2131	2107	2061	2190	2120	60	645	500	1370	5	1	10867730	237	-3.77	0.58	12	0.08	-580.00	3747.00	6490	20231110	-66.33	2015	20241113	8.44	3645	-40.05	20240109	2015	8.44	20241113	4295	-49.13	20231120	2015	8.44	20241113	0.33	N	352940	500	59 억	23507	N	N	N	N
67	20241119	151125	57	100.00	KOSDAQ		화학	N	N	N	N	N	2165	10	2	0.46	16678800	7821	53.45	2150	2165	2100	2800	1510	2155	2132.57	0.22	-62	2201	2177	2131	2107	2061	2190	2120	60	645	500	1370	5	1	10867730	235	-3.73	0.58	12	0.07	-580.00	3747.00	6490	20231110	-66.64	2015	20241113	7.44	3645	-40.60	20240109	2015	7.44	20241113	4295	-49.59	20231120	2015	7.44	20241113	0.33	N	352940	500	59 억	23507	N	N	N	N
68	20241119	141123	57	100.00	KOSDAQ		화학	N	N	N	N	N	2160	5	2	0.23	10947970	5159	35.26	2150	2165	2100	2800	1510	2155	2122.11	0.22	-62	2201	2177	2131	2107	2061	2190	2120	60	645	500	1370	5	1	10867730	235	-3.72	0.58	12	0.05	-580.00	3747.00	6490	20231110	-66.72	2015	20241113	7.20	3645	-40.74	20240109	2015	7.20	20241113	4295	-49.71	20231120	2015	7.20	20241113	0.33	N	352940	500	59 억	23507	N	N	N	N
69	20241119	131126	57	100.00	KOSDAQ		화학	N	N	N	N	N	2150	-5	5	-0.23	9209055	4351	29.73	2150	2150	2100	2800	1510	2155	2116.54	0.22	-62	2201	2177	2131	2107	2061	2190	2120	60	645	500	1370	5	1	10867730	234	-3.71	0.57	12	0.04	-580.00	3747.00	6490	20231110	-66.87	2015	20241113	6.70	3645	-41.02	20240109	2015	6.70	20241113	4295	-49.94	20231120	2015	6.70	20241113	0.33	N	352940	500	59 억	23507	N	N	N	N
70	20241119	121112	57	100.00	KOSDAQ		화학	N	N	N	N	N	2125	-30	5	-1.39	7772150	3682	25.16	2150	2150	2100	2800	1510	2155	2110.85	0.22	-43	2201	2177	2131	2107	2061	2190	2120	60	645	500	1370	5	1	10867730	231	-3.66	0.57	12	0.03	-580.00	3747.00	6490	20231110	-67.26	2015	20241113	5.46	3645	-41.70	20240109	2015	5.46	20241113	4295	-50.52	20231120	2015	5.46	20241113	0.33	N	352940	500	59 억	23507	N	N	N	N
71	20241119	111124	57	100.00	KOSDAQ		화학	N	N	N	N	N	2115	-40	5	-1.86	7017920	3326	22.73	2150	2150	2100	2800	1510	2155	2110.02	0.22	-43	2201	2177	2131	2107	2061	2190	2120	60	645	500	1370	5	1	10867730	230	-3.65	0.56	12	0.03	-580.00	3747.00	6490	20231110	-67.41	2015	20241113	4.96	3645	-41.98	20240109	2015	4.96	20241113	4295	-50.76	20231120	2015	4.96	20241113	0.33	N	352940	500	59 억	23507	N	N	N	N
72	20241119	101149	57	100.00	KOSDAQ		화학	N	N	N	N	N	2100	-55	5	-2.55	3125220	1486	10.16	2150	2150	2100	2800	1510	2155	2103.11	0.22	-42	2201	2177	2131	2107	2061	2190	2120	60	645	500	1370	5	1	10867730	228	-3.62	0.56	12	0.01	-580.00	3747.00	6490	20231110	-67.64	2015	20241113	4.22	3645	-42.39	20240109	2015	4.22	20241113	4295	-51.11	20231120	2015	4.22	20241113	0.33	N	352940	500	59 억	23507	N	N	N	N
73	20241119	091147	57	100.00	KOSDAQ		화학	N	N	N	N	N	2120	-35	5	-1.62	387580	183	1.25	2150	2150	2100	2800	1510	2155	2117.92	0.22	-43	2201	2177	2131	2107	2061	2190	2120	60	645	500	1370	5	1	10867730	230	-3.66	0.57	12	0.00	-580.00	3747.00	6490	20231110	-67.33	2015	20241113	5.21	3645	-41.84	20240109	2015	5.21	20241113	4295	-50.64	20231120	2015	5.21	20241113	0.33	N	352940	500	59 억	23507	N	N	N	N
74	20241118	161109	57	100.00	KOSDAQ		화학	N	N	N	N	N	2155	30	2	1.41	29811920	14132	68.36	2115	2155	2085	2760	1490	2125	2109.53	0.21	220	2191	2157	2091	2057	1991	2175	2075	60	635	500	1360	5	1	10867730	234	-3.72	0.58	12	0.13	-580.00	3747.00	6490	20231110	-66.80	2015	20241113	6.95	3645	-40.88	20240109	2015	6.95	20241113	4295	-49.83	20231120	2015	6.95	20241113	0.33	N	352940	500	59 억	23287	N	N	N	N
75	20241118	151124	57	100.00	KOSDAQ		화학	N	N	N	N	N	2095	-30	5	-1.41	22053745	10494	50.76	2115	2125	2085	2760	1490	2125	2101.56	0.21	368	2191	2157	2091	2057	1991	2175	2075	60	635	500	1360	5	1	10867730	228	-3.61	0.56	12	0.10	-580.00	3747.00	6490	20231110	-67.72	2015	20241113	3.97	3645	-42.52	20240109	2015	3.97	20241113	4295	-51.22	20231120	2015	3.97	20241113	0.33	N	352940	500	59 억	23287	N	N	N	N
76	20241118	141125	57	100.00	KOSDAQ		화학	N	N	N	N	N	2085	-40	5	-1.88	19691130	9363	45.29	2115	2125	2085	2760	1490	2125	2103.08	0.21	397	2191	2157	2091	2057	1991	2175	2075	60	635	500	1360	5	1	10867730	227	-3.59	0.56	12	0.09	-580.00	3747.00	6490	20231110	-67.87	2015	20241113	3.47	3645	-42.80	20240109	2015	3.47	20241113	4295	-51.46	20231120	2015	3.47	20241113	0.33	N	352940	500	59 억	23287	N	N	N	N
77	20241118	131117	57	100.00	KOSDAQ		화학	N	N	N	N	N	2100	-25	5	-1.18	18112845	8608	41.64	2115	2125	2085	2760	1490	2125	2104.19	0.21	397	2191	2157	2091	2057	1991	2175	2075	60	635	500	1360	5	1	10867730	228	-3.62	0.56	12	0.08	-580.00	3747.00	6490	20231110	-67.64	2015	20241113	4.22	3645	-42.39	20240109	2015	4.22	20241113	4295	-51.11	20231120	2015	4.22	20241113	0.33	N	352940	500	59 억	23287	N	N	N	N
78	20241118	121123	57	100.00	KOSDAQ		화학	N	N	N	N	N	2100	-25	5	-1.18	17426125	8281	40.06	2115	2125	2085	2760	1490	2125	2104.35	0.21	399	2191	2157	2091	2057	1991	2175	2075	60	635	500	1360	5	1	10867730	228	-3.62	0.56	12	0.08	-580.00	3747.00	6490	20231110	-67.64	2015	20241113	4.22	3645	-42.39	20240109	2015	4.22	20241113	4295	-51.11	20231120	2015	4.22	20241113	0.33	N	352940	500	59 억	23287	N	N	N	N
79	20241118	111122	57	100.00	KOSDAQ		화학	N	N	N	N	N	2125	0	3	0.00	16785640	7977	38.58	2115	2125	2085	2760	1490	2125	2104.25	0.21	407	2191	2157	2091	2057	1991	2175	2075	60	635	500	1360	5	1	10867730	231	-3.66	0.57	12	0.07	-580.00	3747.00	6490	20231110	-67.26	2015	20241113	5.46	3645	-41.70	20240109	2015	5.46	20241113	4295	-50.52	20231120	2015	5.46	20241113	0.33	N	352940	500	59 억	23287	N	N	N	N
80	20241118	101110	57	100.00	KOSDAQ		화학	N	N	N	N	N	2090	-35	5	-1.65	14901125	7082	34.26	2115	2125	2085	2760	1490	2125	2104.08	0.21	369	2191	2157	2091	2057	1991	2175	2075	60	635	500	1360	5	1	10867730	227	-3.60	0.56	12	0.07	-580.00	3747.00	6490	20231110	-67.80	2015	20241113	3.72	3645	-42.66	20240109	2015	3.72	20241113	4295	-51.34	20231120	2015	3.72	20241113	0.33	N	352940	500	59 억	23287	N	N	N	N
81	20241118	091110	57	100.00	KOSDAQ		화학	N	N	N	N	N	2095	-30	5	-1.41	4223030	2006	9.70	2115	2120	2095	2760	1490	2125	2105.20	0.21	192	2191	2157	2091	2057	1991	2175	2075	60	635	500	1360	5	1	10867730	228	-3.61	0.56	12	0.02	-580.00	3747.00	6490	20231110	-67.72	2015	20241113	3.97	3645	-42.52	20240109	2015	3.97	20241113	4295	-51.22	20231120	2015	3.97	20241113	0.33	N	352940	500	59 억	23287	N	N	N	N
82	20241115	161158	57	100.00	KOSDAQ		화학	N	N	N	N	N	2125	25	2	1.19	42821585	20673	145.98	2100	2125	2025	2730	1470	2100	2071.19	0.22	-124	2156	2127	2106	2077	2056	2142	2092	60	630	500	1340	5	1	10867730	231	-3.66	0.57	12	0.19	-580.00	3747.00	6490	20231110	-67.26	2015	20241113	5.46	3645	-41.70	20240109	2015	5.46	20241113	4715	-54.93	20231117	2015	5.46	20241113	0.36	N	352940	500	59 억	23411	N	N	N	N
83	20241115	151228	57	100.00	KOSDAQ		화학	N	N	N	N	N	2090	-10	5	-0.48	39617055	19154	135.25	2100	2110	2025	2730	1470	2100	2068.34	0.22	-3	2156	2127	2106	2077	2056	2142	2092	60	630	500	1340	5	1	10867730	227	-3.60	0.56	12	0.18	-580.00	3747.00	6490	20231110	-67.80	2015	20241113	3.72	3645	-42.66	20240109	2015	3.72	20241113	4715	-55.67	20231117	2015	3.72	20241113	0.36	N	352940	500	59 억	23411	N	N	N	N
84	20241115	141213	57	100.00	KOSDAQ		화학	N	N	N	N	N	2065	-35	5	-1.67	35929900	17384	122.75	2100	2110	2025	2730	1470	2100	2066.84	0.22	-101	2156	2127	2106	2077	2056	2142	2092	60	630	500	1340	5	1	10867730	224	-3.56	0.55	12	0.16	-580.00	3747.00	6490	20231110	-68.18	2015	20241113	2.48	3645	-43.35	20240109	2015	2.48	20241113	4715	-56.20	20231117	2015	2.48	20241113	0.36	N	352940	500	59 억	23411	N	N	N	N
85	20241115	131211	57	100.00	KOSDAQ		화학	N	N	N	N	N	2075	-25	5	-1.19	27600050	13343	94.22	2100	2100	2025	2730	1470	2100	2068.50	0.22	-54	2156	2127	2106	2077	2056	2142	2092	60	630	500	1340	5	1	10867730	226	-3.58	0.55	12	0.12	-580.00	3747.00	6490	20231110	-68.03	2015	20241113	2.98	3645	-43.07	20240109	2015	2.98	20241113	4715	-55.99	20231117	2015	2.98	20241113	0.36	N	352940	500	59 억	23411	N	N	N	N
86	20241115	121212	57	100.00	KOSDAQ		화학	N	N	N	N	N	2045	-55	5	-2.62	25549890	12339	87.13	2100	2100	2035	2730	1470	2100	2070.66	0.22	-32	2156	2127	2106	2077	2056	2142	2092	60	630	500	1340	5	1	10867730	222	-3.53	0.55	12	0.11	-580.00	3747.00	6490	20231110	-68.49	2015	20241113	1.49	3645	-43.90	20240109	2015	1.49	20241113	4715	-56.63	20231117	2015	1.49	20241113	0.36	N	352940	500	59 억	23411	N	N	N	N
87	20241115	111144	57	100.00	KOSDAQ		화학	N	N	N	N	N	2045	-55	5	-2.62	24367225	11759	83.03	2100	2100	2040	2730	1470	2100	2072.22	0.22	-33	2156	2127	2106	2077	2056	2142	2092	60	630	500	1340	5	1	10867730	222	-3.53	0.55	12	0.11	-580.00	3747.00	6490	20231110	-68.49	2015	20241113	1.49	3645	-43.90	20240109	2015	1.49	20241113	4715	-56.63	20231117	2015	1.49	20241113	0.36	N	352940	500	59 억	23411	N	N	N	N
88	20241115	101143	57	100.00	KOSDAQ		화학	N	N	N	N	N	2055	-45	5	-2.14	20220045	9738	68.76	2100	2100	2045	2730	1470	2100	2076.41	0.22	4	2156	2127	2106	2077	2056	2142	2092	60	630	500	1340	5	1	10867730	223	-3.54	0.55	12	0.09	-580.00	3747.00	6490	20231110	-68.34	2015	20241113	1.99	3645	-43.62	20240109	2015	1.99	20241113	4715	-56.42	20231117	2015	1.99	20241113	0.36	N	352940	500	59 억	23411	N	N	N	N
89	20241115	091052	57	100.00	KOSDAQ		화학	N	N	N	N	N	2100	0	3	0.00	600600	286	2.02	2100	2100	2100	2730	1470	2100	2100.00	0.22	0	2156	2127	2106	2077	2056	2142	2092	60	630	500	1340	5	1	10867730	228	-3.62	0.56	12	0.00	-580.00	3747.00	6490	20231110	-67.64	2015	20241113	4.22	3645	-42.39	20240109	2015	4.22	20241113	4715	-55.46	20231117	2015	4.22	20241113	0.36	N	352940	500	59 억	23411	N	N	N	N
90	20241114	161135	57	100.00	KOSDAQ		화학	N	N	N	N	N	2100	-10	5	-0.47	28292755	13464	55.40	2095	2135	2085	2740	1480	2110	2101.36	0.22	-1082	2173	2141	2078	2046	1983	2157	2062	60	630	500	1350	5	1	10867730	228	-3.62	0.56	12	0.12	-580.00	3747.00	6490	20231110	-67.64	2015	20241113	4.22	3645	-42.39	20240109	2015	4.22	20241113	4715	-55.46	20231117	2015	4.22	20241113	0.40	N	352940	500	59 억	24049	N	N	N	N
91	20241114	151144	57	100.00	KOSDAQ		화학	N	N	N	N	N	2110	0	3	0.00	26166145	12455	51.25	2095	2135	2085	2740	1480	2110	2100.85	0.22	-638	2173	2141	2078	2046	1983	2157	2062	60	630	500	1350	5	1	10867730	229	-3.64	0.56	12	0.11	-580.00	3747.00	6490	20231110	-67.49	2015	20241113	4.71	3645	-42.11	20240109	2015	4.71	20241113	4715	-55.25	20231117	2015	4.71	20241113	0.40	N	352940	500	59 억	24049	N	N	N	N
92	20241114	141136	57	100.00	KOSDAQ		화학	N	N	N	N	N	2100	-10	5	-0.47	22844900	10875	44.75	2095	2135	2085	2740	1480	2110	2100.68	0.22	-332	2173	2141	2078	2046	1983	2157	2062	60	630	500	1350	5	1	10867730	228	-3.62	0.56	12	0.10	-580.00	3747.00	6490	20231110	-67.64	2015	20241113	4.22	3645	-42.39	20240109	2015	4.22	20241113	4715	-55.46	20231117	2015	4.22	20241113	0.40	N	352940	500	59 억	24049	N	N	N	N
93	20241114	131136	57	100.00	KOSDAQ		화학	N	N	N	N	N	2120	10	2	0.47	13735355	6518	26.82	2095	2135	2095	2740	1480	2110	2107.30	0.22	-235	2173	2141	2078	2046	1983	2157	2062	60	630	500	1350	5	1	10867730	230	-3.66	0.57	12	0.06	-580.00	3747.00	6490	20231110	-67.33	2015	20241113	5.21	3645	-41.84	20240109	2015	5.21	20241113	4715	-55.04	20231117	2015	5.21	20241113	0.40	N	352940	500	59 억	24049	N	N	N	N
94	20241114	121133	57	100.00	KOSDAQ		화학	N	N	N	N	N	2130	20	2	0.95	4948695	2340	9.63	2095	2135	2095	2740	1480	2110	2114.83	0.22	-188	2173	2141	2078	2046	1983	2157	2062	60	630	500	1350	5	1	10867730	231	-3.67	0.57	12	0.02	-580.00	3747.00	6490	20231110	-67.18	2015	20241113	5.71	3645	-41.56	20240109	2015	5.71	20241113	4715	-54.83	20231117	2015	5.71	20241113	0.40	N	352940	500	59 억	24049	N	N	N	N
95	20241114	111134	57	100.00	KOSDAQ		화학	N	N	N	N	N	2135	25	2	1.18	3941430	1867	7.68	2095	2135	2095	2740	1480	2110	2111.10	0.22	-160	2173	2141	2078	2046	1983	2157	2062	60	630	500	1350	5	1	10867730	232	-3.68	0.57	12	0.02	-580.00	3747.00	6490	20231110	-67.10	2015	20241113	5.96	3645	-41.43	20240109	2015	5.96	20241113	4715	-54.72	20231117	2015	5.96	20241113	0.40	N	352940	500	59 억	24049	N	N	N	N
96	20241114	101153	57	100.00	KOSDAQ		화학	N	N	N	N	N	2100	-10	5	-0.47	873635	417	1.72	2095	2100	2095	2740	1480	2110	2095.05	0.22	-4	2173	2141	2078	2046	1983	2157	2062	60	630	500	1350	5	1	10867730	228	-3.62	0.56	12	0.00	-580.00	3747.00	6490	20231110	-67.64	2015	20241113	4.22	3645	-42.39	20240109	2015	4.22	20241113	4715	-55.46	20231117	2015	4.22	20241113	0.40	N	352940	500	59 억	24049	N	N	N	N
97	20241114	091127	57	100.00	KOSDAQ		화학	N	N	N	N	N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.22	0	2173	2141	2078	2046	1983	2157	2062	60	630	500	1350	5	1	10867730	229	-3.64	0.56	12	0.00	-580.00	3747.00	6490	20231110	-67.49	2015	20241113	4.71	3645	-42.11	20240109	2015	4.71	20241113	4715	-55.25	20231117	2015	4.71	20241113	0.40	N	352940	500	59 억	24049	N	N	N	N
98	20241113	160751	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2110	0	3	0.00	49987470	24302	74.48	2110	2110	2015	2740	1480	2110	2056.93	0.22	-265	2230	2170	2110	2050	1990	2140	2020	60	630	500	1350	5	1	10867730	229	-3.64	0.56	12	0.22	-580.00	3747.00	6490	20231110	-67.49	2015	20241113	4.71	3645	-42.11	20240109	2015	4.71	20241113	4770	-55.77	20231113	2015	4.71	20241113	0.41	N	352940	500	59 억	24314	N	N	N	N
99	20241113	150828	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2055	-55	5	-2.61	39307195	19137	58.65	2110	2110	2015	2740	1480	2110	2053.99	0.22	-123	2230	2170	2110	2050	1990	2140	2020	60	630	500	1350	5	1	10867730	223	-3.54	0.55	12	0.18	-580.00	3747.00	6490	20231110	-68.34	2015	20241113	1.99	3645	-43.62	20240109	2015	1.99	20241113	4770	-56.92	20231113	2015	1.99	20241113	0.41	N	352940	500	59 억	24314	N	N	N	N
100	20241113	140825	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2030	-80	5	-3.79	32782825	15929	48.82	2110	2110	2015	2740	1480	2110	2058.06	0.22	78	2230	2170	2110	2050	1990	2140	2020	60	630	500	1350	5	1	10867730	221	-3.50	0.54	12	0.15	-580.00	3747.00	6490	20231110	-68.72	2015	20241113	0.74	3645	-44.31	20240109	2015	0.74	20241113	4770	-57.44	20231113	2015	0.74	20241113	0.41	N	352940	500	59 억	24314	N	N	N	N
101	20241113	130827	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2040	-70	5	-3.32	22850160	11037	33.83	2110	2110	2035	2740	1480	2110	2070.32	0.22	-293	2230	2170	2110	2050	1990	2140	2020	60	630	500	1350	5	1	10867730	222	-3.52	0.54	12	0.10	-580.00	3747.00	6490	20231110	-68.57	2035	20241113	0.25	3645	-44.03	20240109	2035	0.25	20241113	4770	-57.23	20231113	2035	0.25	20241113	0.41	N	352940	500	59 억	24314	N	N	N	N
102	20241113	120816	57	100.00	KOSDAQ		화학	N	N	N	N	N	2065	-45	5	-2.13	16509200	7942	24.34	2110	2110	2065	2740	1480	2110	2078.72	0.22	-283	2230	2170	2110	2050	1990	2140	2020	60	630	500	1350	5	1	10867730	224	-3.56	0.55	12	0.07	-580.00	3747.00	6490	20231110	-68.18	2050	20241112	0.73	3645	-43.35	20240109	2050	0.73	20241112	4770	-56.71	20231113	2050	0.73	20241112	0.41	N	352940	500	59 억	24314	N	N	N	N
103	20241113	110813	57	100.00	KOSDAQ		화학	N	N	N	N	N	2100	-10	5	-0.47	13565130	6520	19.98	2110	2110	2065	2740	1480	2110	2080.54	0.22	-211	2230	2170	2110	2050	1990	2140	2020	60	630	500	1350	5	1	10867730	228	-3.62	0.56	12	0.06	-580.00	3747.00	6490	20231110	-67.64	2050	20241112	2.44	3645	-42.39	20240109	2050	2.44	20241112	4770	-55.97	20231113	2050	2.44	20241112	0.41	N	352940	500	59 억	24314	N	N	N	N
104	20241113	100815	57	100.00	KOSDAQ		화학	N	N	N	N	N	2090	-20	5	-0.95	4411085	2107	6.46	2110	2110	2085	2740	1480	2110	2093.54	0.22	-150	2230	2170	2110	2050	1990	2140	2020	60	630	500	1350	5	1	10867730	227	-3.60	0.56	12	0.02	-580.00	3747.00	6490	20231110	-67.80	2050	20241112	1.95	3645	-42.66	20240109	2050	1.95	20241112	4770	-56.18	20231113	2050	1.95	20241112	0.41	N	352940	500	59 억	24314	N	N	N	N
105	20241113	090804	57	100.00	KOSDAQ		화학	N	N	N	N	N	2105	-5	5	-0.24	71650	34	0.10	2110	2110	2105	2740	1480	2110	2107.35	0.22	-18	2230	2170	2110	2050	1990	2140	2020	60	630	500	1350	5	1	10867730	229	-3.63	0.56	12	0.00	-580.00	3747.00	6490	20231110	-67.57	2050	20241112	2.68	3645	-42.25	20240109	2050	2.68	20241112	4770	-55.87	20231113	2050	2.68	20241112	0.41	N	352940	500	59 억	24314	N	N	N	N
106	20241112	161053	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2110	-55	5	-2.54	68602835	32628	160.26	2165	2170	2050	2810	1520	2165	2102.34	0.23	-304	2285	2225	2190	2130	2095	2207	2112	60	645	500	1380	5	1	10867730	229	-3.64	0.56	12	0.30	-580.00	3747.00	6490	20231110	-67.49	2050	20241112	2.93	3645	-42.11	20240109	2050	2.93	20241112	4770	-55.77	20231113	2050	2.93	20241112	0.42	N	352940	500	59 억	24618	N	N	N	N
107	20241112	151106	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2060	-105	5	-4.85	59862600	28459	139.79	2165	2170	2050	2810	1520	2165	2103.47	0.23	-197	2285	2225	2190	2130	2095	2207	2112	60	645	500	1380	5	1	10867730	224	-3.55	0.55	12	0.26	-580.00	3747.00	6490	20231110	-68.26	2050	20241112	0.49	3645	-43.48	20240109	2050	0.49	20241112	4770	-56.81	20231113	2050	0.49	20241112	0.42	N	352940	500	59 억	24618	N	N	N	N
108	20241112	141110	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2100	-65	5	-3.00	34733650	16420	80.65	2165	2170	2080	2810	1520	2165	2115.33	0.23	-426	2285	2225	2190	2130	2095	2207	2112	60	645	500	1380	5	1	10867730	228	-3.62	0.56	12	0.15	-580.00	3747.00	6490	20231110	-67.64	2080	20241112	0.96	3645	-42.39	20240109	2080	0.96	20241112	4770	-55.97	20231113	2080	0.96	20241112	0.42	N	352940	500	59 억	24618	N	N	N	N
109	20241112	131116	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2100	-65	5	-3.00	34634950	16373	80.42	2165	2170	2080	2810	1520	2165	2115.37	0.23	-430	2285	2225	2190	2130	2095	2207	2112	60	645	500	1380	5	1	10867730	228	-3.62	0.56	12	0.15	-580.00	3747.00	6490	20231110	-67.64	2080	20241112	0.96	3645	-42.39	20240109	2080	0.96	20241112	4770	-55.97	20231113	2080	0.96	20241112	0.42	N	352940	500	59 억	24618	N	N	N	N
110	20241112	121106	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2080	-85	5	-3.93	32723885	15456	75.92	2165	2170	2080	2810	1520	2165	2117.23	0.23	-520	2285	2225	2190	2130	2095	2207	2112	60	645	500	1380	5	1	10867730	226	-3.59	0.56	12	0.14	-580.00	3747.00	6490	20231110	-67.95	2080	20241112	0.00	3645	-42.94	20240109	2080	0.00	20241112	4770	-56.39	20231113	2080	0.00	20241112	0.42	N	352940	500	59 억	24618	N	N	N	N
111	20241112	111101	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2105	-60	5	-2.77	26178355	12327	60.55	2165	2170	2090	2810	1520	2165	2123.66	0.23	-520	2285	2225	2190	2130	2095	2207	2112	60	645	500	1380	5	1	10867730	229	-3.63	0.56	12	0.11	-580.00	3747.00	6490	20231110	-67.57	2090	20241112	0.72	3645	-42.25	20240109	2090	0.72	20241112	4770	-55.87	20231113	2090	0.72	20241112	0.42	N	352940	500	59 억	24618	N	N	N	N
112	20241112	101100	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2110	-55	5	-2.54	14430370	6739	33.10	2165	2170	2105	2810	1520	2165	2141.32	0.23	-490	2285	2225	2190	2130	2095	2207	2112	60	645	500	1380	5	1	10867730	229	-3.64	0.56	12	0.06	-580.00	3747.00	6490	20231110	-67.49	2105	20241112	0.24	3645	-42.11	20240109	2105	0.24	20241112	4770	-55.77	20231113	2105	0.24	20241112	0.42	N	352940	500	59 억	24618	N	N	N	N
113	20241112	091100	57	100.00	KOSDAQ		화학	N	N	N	N	N	2170	5	2	0.23	1004075	463	2.27	2165	2170	2165	2810	1520	2165	2168.63	0.23	-11	2285	2225	2190	2130	2095	2207	2112	60	645	500	1380	5	1	10867730	236	-3.74	0.58	12	0.00	-580.00	3747.00	6490	20231110	-66.56	2145	20240909	1.17	3645	-40.47	20240109	2145	1.17	20240909	4770	-54.51	20231113	2145	1.17	20240909	0.42	N	352940	500	59 억	24618	N	N	N	N
114	20241111	161050	57	100.00	KOSDAQ		화학	N	N	N	N	N	2165	-65	5	-2.91	44461085	20329	205.24	2250	2250	2155	2895	1565	2230	2187.08	0.23	55	2280	2255	2240	2215	2200	2247	2207	60	665	500	1420	5	1	10867730	235	-3.73	0.58	12	0.19	-580.00	3747.00	6490	20231110	-66.64	2145	20240909	0.93	3645	-40.60	20240109	2145	0.93	20240909	4770	-54.61	20231113	2145	0.93	20240909	0.42	N	352940	500	59 억	24484	N	N	N	N
115	20241111	151123	57	100.00	KOSDAQ		화학	N	N	N	N	N	2190	-40	5	-1.79	44194050	20206	204.00	2250	2250	2155	2895	1565	2230	2187.17	0.23	121	2280	2255	2240	2215	2200	2247	2207	60	665	500	1420	5	1	10867730	238	-3.78	0.58	12	0.19	-580.00	3747.00	6490	20231110	-66.26	2145	20240909	2.10	3645	-39.92	20240109	2145	2.10	20240909	4770	-54.09	20231113	2145	2.10	20240909	0.42	N	352940	500	59 억	24484	N	N	N	N
116	20241111	141107	57	100.00	KOSDAQ		화학	N	N	N	N	N	2180	-50	5	-2.24	40456215	18478	186.55	2250	2250	2160	2895	1565	2230	2189.43	0.23	-275	2280	2255	2240	2215	2200	2247	2207	60	665	500	1420	5	1	10867730	237	-3.76	0.58	12	0.17	-580.00	3747.00	6490	20231110	-66.41	2145	20240909	1.63	3645	-40.19	20240109	2145	1.63	20240909	4770	-54.30	20231113	2145	1.63	20240909	0.42	N	352940	500	59 억	24484	N	N	N	N
117	20241111	131107	57	100.00	KOSDAQ		화학	N	N	N	N	N	2185	-45	5	-2.02	32529845	14821	149.63	2250	2250	2170	2895	1565	2230	2194.85	0.23	-249	2280	2255	2240	2215	2200	2247	2207	60	665	500	1420	5	1	10867730	237	-3.77	0.58	12	0.14	-580.00	3747.00	6490	20231110	-66.33	2145	20240909	1.86	3645	-40.05	20240109	2145	1.86	20240909	4770	-54.19	20231113	2145	1.86	20240909	0.42	N	352940	500	59 억	24484	N	N	N	N
118	20241111	121101	57	100.00	KOSDAQ		화학	N	N	N	N	N	2185	-45	5	-2.02	25986945	11817	119.30	2250	2250	2175	2895	1565	2230	2199.12	0.23	-219	2280	2255	2240	2215	2200	2247	2207	60	665	500	1420	5	1	10867730	237	-3.77	0.58	12	0.11	-580.00	3747.00	6490	20231110	-66.33	2145	20240909	1.86	3645	-40.05	20240109	2145	1.86	20240909	4770	-54.19	20231113	2145	1.86	20240909	0.42	N	352940	500	59 억	24484	N	N	N	N
119	20241111	111059	57	100.00	KOSDAQ		화학	N	N	N	N	N	2180	-50	5	-2.24	24642065	11201	113.08	2250	2250	2175	2895	1565	2230	2199.99	0.23	-239	2280	2255	2240	2215	2200	2247	2207	60	665	500	1420	5	1	10867730	237	-3.76	0.58	12	0.10	-580.00	3747.00	6490	20231110	-66.41	2145	20240909	1.63	3645	-40.19	20240109	2145	1.63	20240909	4770	-54.30	20231113	2145	1.63	20240909	0.42	N	352940	500	59 억	24484	N	N	N	N
120	20241111	101052	57	100.00	KOSDAQ		화학	N	N	N	N	N	2190	-40	5	-1.79	13627715	6149	62.08	2250	2250	2180	2895	1565	2230	2216.25	0.23	-269	2280	2255	2240	2215	2200	2247	2207	60	665	500	1420	5	1	10867730	238	-3.78	0.58	12	0.06	-580.00	3747.00	6490	20231110	-66.26	2145	20240909	2.10	3645	-39.92	20240109	2145	2.10	20240909	4770	-54.09	20231113	2145	2.10	20240909	0.42	N	352940	500	59 억	24484	N	N	N	N
121	20241111	091049	57	100.00	KOSDAQ		화학	N	N	N	N	N	2245	15	2	0.67	2896465	1289	13.01	2250	2250	2240	2895	1565	2230	2247.06	0.23	-215	2280	2255	2240	2215	2200	2247	2207	60	665	500	1420	5	1	10867730	244	-3.87	0.60	12	0.01	-580.00	3747.00	6490	20231110	-65.41	2145	20240909	4.66	3645	-38.41	20240109	2145	4.66	20240909	4770	-52.94	20231113	2145	4.66	20240909	0.42	N	352940	500	59 억	24484	N	N	N	N
122	20241108	161044	57	100.00	KOSDAQ		화학	N	N	N	N	N	2230	-30	5	-1.33	22222395	9905	68.56	2255	2265	2225	2935	1585	2260	2243.65	0.23	-380	2303	2281	2253	2231	2203	2292	2242	60	675	500	1440	5	1	10867730	242	-3.84	0.60	12	0.09	-580.00	3747.00	6490	20231110	-65.64	2145	20240909	3.96	3645	-38.82	20240109	2145	3.96	20240909	6490	-65.64	20231110	2145	3.96	20240909	0.42	N	352940	500	59 억	24555	N	N	N	N
123	20241108	151054	57	100.00	KOSDAQ		화학	N	N	N	N	N	2240	-20	5	-0.88	17804840	7924	54.84	2255	2265	2240	2935	1585	2260	2246.95	0.23	-379	2303	2281	2253	2231	2203	2292	2242	60	675	500	1440	5	1	10867730	243	-3.86	0.60	12	0.07	-580.00	3747.00	6490	20231110	-65.49	2145	20240909	4.43	3645	-38.55	20240109	2145	4.43	20240909	6490	-65.49	20231110	2145	4.43	20240909	0.42	N	352940	500	59 억	24555	N	N	N	N
124	20241108	141051	57	100.00	KOSDAQ		화학	N	N	N	N	N	2240	-20	5	-0.88	12659150	5628	38.95	2255	2260	2240	2935	1585	2260	2249.32	0.23	-363	2303	2281	2253	2231	2203	2292	2242	60	675	500	1440	5	1	10867730	243	-3.86	0.60	12	0.05	-580.00	3747.00	6490	20231110	-65.49	2145	20240909	4.43	3645	-38.55	20240109	2145	4.43	20240909	6490	-65.49	20231110	2145	4.43	20240909	0.42	N	352940	500	59 억	24555	N	N	N	N
125	20241108	131053	57	100.00	KOSDAQ		화학	N	N	N	N	N	2240	-20	5	-0.88	10990430	4886	33.82	2255	2260	2240	2935	1585	2260	2249.37	0.23	-363	2303	2281	2253	2231	2203	2292	2242	60	675	500	1440	5	1	10867730	243	-3.86	0.60	12	0.04	-580.00	3747.00	6490	20231110	-65.49	2145	20240909	4.43	3645	-38.55	20240109	2145	4.43	20240909	6490	-65.49	20231110	2145	4.43	20240909	0.42	N	352940	500	59 억	24555	N	N	N	N
126	20241108	121052	57	100.00	KOSDAQ		화학	N	N	N	N	N	2245	-15	5	-0.66	9091120	4039	27.96	2255	2260	2245	2935	1585	2260	2250.83	0.23	-361	2303	2281	2253	2231	2203	2292	2242	60	675	500	1440	5	1	10867730	244	-3.87	0.60	12	0.04	-580.00	3747.00	6490	20231110	-65.41	2145	20240909	4.66	3645	-38.41	20240109	2145	4.66	20240909	6490	-65.41	20231110	2145	4.66	20240909	0.42	N	352940	500	59 억	24555	N	N	N	N
127	20241108	111051	57	100.00	KOSDAQ		화학	N	N	N	N	N	2250	-10	5	-0.44	6509085	2891	20.01	2255	2260	2245	2935	1585	2260	2251.50	0.23	-330	2303	2281	2253	2231	2203	2292	2242	60	675	500	1440	5	1	10867730	245	-3.88	0.60	12	0.03	-580.00	3747.00	6490	20231110	-65.33	2145	20240909	4.90	3645	-38.27	20240109	2145	4.90	20240909	6490	-65.33	20231110	2145	4.90	20240909	0.42	N	352940	500	59 억	24555	N	N	N	N
128	20241108	101100	57	100.00	KOSDAQ		화학	N	N	N	N	N	2245	-15	5	-0.66	4529400	2013	13.93	2255	2260	2245	2935	1585	2260	2250.07	0.23	-319	2303	2281	2253	2231	2203	2292	2242	60	675	500	1440	5	1	10867730	244	-3.87	0.60	12	0.02	-580.00	3747.00	6490	20231110	-65.41	2145	20240909	4.66	3645	-38.41	20240109	2145	4.66	20240909	6490	-65.41	20231110	2145	4.66	20240909	0.42	N	352940	500	59 억	24555	N	N	N	N
129	20241108	091047	57	100.00	KOSDAQ		화학	N	N	N	N	N	2260	0	3	0.00	261590	116	0.80	2255	2260	2255	2935	1585	2260	2255.09	0.23	-1	2303	2281	2253	2231	2203	2292	2242	60	675	500	1440	5	1	10867730	246	-3.90	0.60	12	0.00	-580.00	3747.00	6490	20231110	-65.18	2145	20240909	5.36	3645	-38.00	20240109	2145	5.36	20240909	6490	-65.18	20231110	2145	5.36	20240909	0.42	N	352940	500	59 억	24555	N	N	N	N
130	20241107	161044	57	100.00	KOSDAQ		화학	N	N	N	N	N	2260	10	2	0.44	32443630	14448	228.64	2250	2275	2225	2925	1575	2250	2245.54	0.23	-412	2296	2272	2251	2227	2206	2272	2227	60	675	500	1440	5	1	10867730	246	-3.90	0.60	12	0.13	-580.00	3747.00	6490	20231110	-65.18	2145	20240909	5.36	3645	-38.00	20240109	2145	5.36	20240909	6490	-65.18	20231110	2145	5.36	20240909	0.42	N	352940	500	59 억	24967	N	N	N	N
131	20241107	151049	57	100.00	KOSDAQ		화학	N	N	N	N	N	2260	10	2	0.44	32206665	14343	226.98	2250	2275	2225	2925	1575	2250	2245.46	0.23	-376	2296	2272	2251	2227	2206	2272	2227	60	675	500	1440	5	1	10867730	246	-3.90	0.60	12	0.13	-580.00	3747.00	6490	20231110	-65.18	2145	20240909	5.36	3645	-38.00	20240109	2145	5.36	20240909	6490	-65.18	20231110	2145	5.36	20240909	0.42	N	352940	500	59 억	24967	N	N	N	N
132	20241107	141054	57	100.00	KOSDAQ		화학	N	N	N	N	N	2260	10	2	0.44	31441235	14003	221.60	2250	2275	2225	2925	1575	2250	2245.32	0.23	-395	2296	2272	2251	2227	2206	2272	2227	60	675	500	1440	5	1	10867730	246	-3.90	0.60	12	0.13	-580.00	3747.00	6490	20231110	-65.18	2145	20240909	5.36	3645	-38.00	20240109	2145	5.36	20240909	6490	-65.18	20231110	2145	5.36	20240909	0.42	N	352940	500	59 억	24967	N	N	N	N
133	20241107	131053	57	100.00	KOSDAQ		화학	N	N	N	N	N	2260	10	2	0.44	29404970	13100	207.31	2250	2275	2225	2925	1575	2250	2244.65	0.23	-377	2296	2272	2251	2227	2206	2272	2227	60	675	500	1440	5	1	10867730	246	-3.90	0.60	12	0.12	-580.00	3747.00	6490	20231110	-65.18	2145	20240909	5.36	3645	-38.00	20240109	2145	5.36	20240909	6490	-65.18	20231110	2145	5.36	20240909	0.42	N	352940	500	59 억	24967	N	N	N	N
134	20241107	121047	57	100.00	KOSDAQ		화학	N	N	N	N	N	2255	5	2	0.22	25266680	11269	178.34	2250	2275	2225	2925	1575	2250	2242.14	0.23	-396	2296	2272	2251	2227	2206	2272	2227	60	675	500	1440	5	1	10867730	245	-3.89	0.60	12	0.10	-580.00	3747.00	6490	20231110	-65.25	2145	20240909	5.13	3645	-38.13	20240109	2145	5.13	20240909	6490	-65.25	20231110	2145	5.13	20240909	0.42	N	352940	500	59 억	24967	N	N	N	N
135	20241107	111043	57	100.00	KOSDAQ		화학	N	N	N	N	N	2230	-20	5	-0.89	17782245	7969	126.11	2250	2250	2225	2925	1575	2250	2231.43	0.23	-54	2296	2272	2251	2227	2206	2272	2227	60	675	500	1440	5	1	10867730	242	-3.84	0.60	12	0.07	-580.00	3747.00	6490	20231110	-65.64	2145	20240909	3.96	3645	-38.82	20240109	2145	3.96	20240909	6490	-65.64	20231110	2145	3.96	20240909	0.42	N	352940	500	59 억	24967	N	N	N	N
136	20241107	101045	57	100.00	KOSDAQ		화학	N	N	N	N	N	2225	-25	5	-1.11	10728435	4801	75.98	2250	2250	2225	2925	1575	2250	2234.63	0.23	-98	2296	2272	2251	2227	2206	2272	2227	60	675	500	1440	5	1	10867730	242	-3.84	0.59	12	0.04	-580.00	3747.00	6490	20231110	-65.72	2145	20240909	3.73	3645	-38.96	20240109	2145	3.73	20240909	6490	-65.72	20231110	2145	3.73	20240909	0.42	N	352940	500	59 억	24967	N	N	N	N
137	20241107	091048	57	100.00	KOSDAQ		화학	N	N	N	N	N	2250	0	3	0.00	2495250	1109	17.55	2250	2250	2250	2925	1575	2250	2250.00	0.23	-48	2296	2272	2251	2227	2206	2272	2227	60	675	500	1440	5	1	10867730	245	-3.88	0.60	12	0.01	-580.00	3747.00	6490	20231110	-65.33	2145	20240909	4.90	3645	-38.27	20240109	2145	4.90	20240909	6490	-65.33	20231110	2145	4.90	20240909	0.42	N	352940	500	59 억	24967	N	N	N	N
138	20241106	161057	57	100.00	KOSDAQ		화학	N	N	N	N	N	2250	-10	5	-0.44	14209385	6319	61.62	2250	2275	2230	2935	1585	2260	2248.68	0.23	-10	2303	2281	2253	2231	2203	2292	2242	60	675	500	1440	5	1	10867730	245	-3.88	0.60	12	0.06	-580.00	3747.00	6490	20231110	-65.33	2145	20240909	4.90	3645	-38.27	20240109	2145	4.90	20240909	6490	-65.33	20231110	2145	4.90	20240909	0.42	N	352940	500	59 억	24977	N	N	N	N
139	20241106	151128	57	100.00	KOSDAQ		화학	N	N	N	N	N	2230	-30	5	-1.33	14007025	6229	60.74	2250	2275	2230	2935	1585	2260	2248.68	0.23	8	2303	2281	2253	2231	2203	2292	2242	60	675	500	1440	5	1	10867730	242	-3.84	0.60	12	0.06	-580.00	3747.00	6490	20231110	-65.64	2145	20240909	3.96	3645	-38.82	20240109	2145	3.96	20240909	6490	-65.64	20231110	2145	3.96	20240909	0.42	N	352940	500	59 억	24977	N	N	N	N
140	20241106	141117	57	100.00	KOSDAQ		화학	N	N	N	N	N	2245	-15	5	-0.66	6558515	2911	28.39	2250	2275	2240	2935	1585	2260	2253.01	0.23	8	2303	2281	2253	2231	2203	2292	2242	60	675	500	1440	5	1	10867730	244	-3.87	0.60	12	0.03	-580.00	3747.00	6490	20231110	-65.41	2145	20240909	4.66	3645	-38.41	20240109	2145	4.66	20240909	6490	-65.41	20231110	2145	4.66	20240909	0.42	N	352940	500	59 억	24977	N	N	N	N
141	20241106	131127	57	100.00	KOSDAQ		화학	N	N	N	N	N	2245	-15	5	-0.66	6506840	2888	28.16	2250	2275	2240	2935	1585	2260	2253.06	0.23	8	2303	2281	2253	2231	2203	2292	2242	60	675	500	1440	5	1	10867730	244	-3.87	0.60	12	0.03	-580.00	3747.00	6490	20231110	-65.41	2145	20240909	4.66	3645	-38.41	20240109	2145	4.66	20240909	6490	-65.41	20231110	2145	4.66	20240909	0.42	N	352940	500	59 억	24977	N	N	N	N
142	20241106	121052	57	100.00	KOSDAQ		화학	N	N	N	N	N	2240	-20	5	-0.88	6211155	2756	26.87	2250	2275	2240	2935	1585	2260	2253.68	0.23	-5	2303	2281	2253	2231	2203	2292	2242	60	675	500	1440	5	1	10867730	243	-3.86	0.60	12	0.03	-580.00	3747.00	6490	20231110	-65.49	2145	20240909	4.43	3645	-38.55	20240109	2145	4.43	20240909	6490	-65.49	20231110	2145	4.43	20240909	0.42	N	352940	500	59 억	24977	N	N	N	N
143	20241106	111058	57	100.00	KOSDAQ		화학	N	N	N	N	N	2255	-5	5	-0.22	4629060	2052	20.01	2250	2275	2250	2935	1585	2260	2255.88	0.23	0	2303	2281	2253	2231	2203	2292	2242	60	675	500	1440	5	1	10867730	245	-3.89	0.60	12	0.02	-580.00	3747.00	6490	20231110	-65.25	2145	20240909	5.13	3645	-38.13	20240109	2145	5.13	20240909	6490	-65.25	20231110	2145	5.13	20240909	0.42	N	352940	500	59 억	24977	N	N	N	N
144	20241106	101104	57	100.00	KOSDAQ		화학	N	N	N	N	N	2270	10	2	0.44	2895520	1284	12.52	2250	2275	2250	2935	1585	2260	2255.08	0.23	0	2303	2281	2253	2231	2203	2292	2242	60	675	500	1440	5	1	10867730	247	-3.91	0.61	12	0.01	-580.00	3747.00	6490	20231110	-65.02	2145	20240909	5.83	3645	-37.72	20240109	2145	5.83	20240909	6490	-65.02	20231110	2145	5.83	20240909	0.42	N	352940	500	59 억	24977	N	N	N	N
145	20241106	091057	57	100.00	KOSDAQ		화학	N	N	N	N	N	2255	-5	5	-0.22	1579585	701	6.84	2250	2255	2250	2935	1585	2260	2253.33	0.23	3	2303	2281	2253	2231	2203	2292	2242	60	675	500	1440	5	1	10867730	245	-3.89	0.60	12	0.01	-580.00	3747.00	6490	20231110	-65.25	2145	20240909	5.13	3645	-38.13	20240109	2145	5.13	20240909	6490	-65.25	20231110	2145	5.13	20240909	0.42	N	352940	500	59 억	24977	N	N	N	N
146	20241105	161024	57	100.00	KOSDAQ		화학	N	N	N	N	N	2260	20	2	0.89	22965360	10255	165.11	2255	2275	2225	2910	1570	2240	2239.43	0.23	-422	2283	2261	2228	2206	2173	2272	2217	60	670	500	1430	5	1	10867730	246	-3.90	0.60	12	0.09	-580.00	3747.00	6490	20231110	-65.18	2145	20240909	5.36	3645	-38.00	20240109	2145	5.36	20240909	6490	-65.18	20231110	2145	5.36	20240909	0.42	N	352940	500	59 억	25399	N	N	N	N
147	20241105	151048	57	100.00	KOSDAQ		화학	N	N	N	N	N	2245	5	2	0.22	21417175	9566	154.02	2255	2275	2225	2910	1570	2240	2238.89	0.23	-395	2283	2261	2228	2206	2173	2272	2217	60	670	500	1430	5	1	10867730	244	-3.87	0.60	12	0.09	-580.00	3747.00	6490	20231110	-65.41	2145	20240909	4.66	3645	-38.41	20240109	2145	4.66	20240909	6490	-65.41	20231110	2145	4.66	20240909	0.42	N	352940	500	59 억	25399	N	N	N	N
148	20241105	141041	57	100.00	KOSDAQ		화학	N	N	N	N	N	2235	-5	5	-0.22	19411615	8667	139.54	2255	2275	2230	2910	1570	2240	2239.72	0.23	-395	2283	2261	2228	2206	2173	2272	2217	60	670	500	1430	5	1	10867730	243	-3.85	0.60	12	0.08	-580.00	3747.00	6490	20231110	-65.56	2145	20240909	4.20	3645	-38.68	20240109	2145	4.20	20240909	6490	-65.56	20231110	2145	4.20	20240909	0.42	N	352940	500	59 억	25399	N	N	N	N
149	20241105	131050	57	100.00	KOSDAQ		화학	N	N	N	N	N	2245	5	2	0.22	17172145	7665	123.41	2255	2275	2230	2910	1570	2240	2240.33	0.23	-395	2283	2261	2228	2206	2173	2272	2217	60	670	500	1430	5	1	10867730	244	-3.87	0.60	12	0.07	-580.00	3747.00	6490	20231110	-65.41	2145	20240909	4.66	3645	-38.41	20240109	2145	4.66	20240909	6490	-65.41	20231110	2145	4.66	20240909	0.42	N	352940	500	59 억	25399	N	N	N	N
150	20241105	121039	57	100.00	KOSDAQ		화학	N	N	N	N	N	2245	5	2	0.22	16120485	7194	115.83	2255	2275	2230	2910	1570	2240	2240.82	0.23	-395	2283	2261	2228	2206	2173	2272	2217	60	670	500	1430	5	1	10867730	244	-3.87	0.60	12	0.07	-580.00	3747.00	6490	20231110	-65.41	2145	20240909	4.66	3645	-38.41	20240109	2145	4.66	20240909	6490	-65.41	20231110	2145	4.66	20240909	0.42	N	352940	500	59 억	25399	N	N	N	N
151	20241105	111025	57	100.00	KOSDAQ		화학	N	N	N	N	N	2235	-5	5	-0.22	12276280	5474	88.13	2255	2275	2230	2910	1570	2240	2242.65	0.23	-395	2283	2261	2228	2206	2173	2272	2217	60	670	500	1430	5	1	10867730	243	-3.85	0.60	12	0.05	-580.00	3747.00	6490	20231110	-65.56	2145	20240909	4.20	3645	-38.68	20240109	2145	4.20	20240909	6490	-65.56	20231110	2145	4.20	20240909	0.42	N	352940	500	59 억	25399	N	N	N	N
152	20241105	101036	57	100.00	KOSDAQ		화학	N	N	N	N	N	2235	-5	5	-0.22	4738035	2100	33.81	2255	2275	2235	2910	1570	2240	2256.21	0.23	-395	2283	2261	2228	2206	2173	2272	2217	60	670	500	1430	5	1	10867730	243	-3.85	0.60	12	0.02	-580.00	3747.00	6490	20231110	-65.56	2145	20240909	4.20	3645	-38.68	20240109	2145	4.20	20240909	6490	-65.56	20231110	2145	4.20	20240909	0.42	N	352940	500	59 억	25399	N	N	N	N
153	20241105	091031	57	100.00	KOSDAQ		화학	N	N	N	N	N	2260	20	2	0.89	3479750	1538	24.76	2255	2275	2255	2910	1570	2240	2262.52	0.23	-385	2283	2261	2228	2206	2173	2272	2217	60	670	500	1430	5	1	10867730	246	-3.90	0.60	12	0.01	-580.00	3747.00	6490	20231110	-65.18	2145	20240909	5.36	3645	-38.00	20240109	2145	5.36	20240909	6490	-65.18	20231110	2145	5.36	20240909	0.42	N	352940	500	59 억	25399	N	N	N	N
154	20241104	161025	57	100.00	KOSDAQ		화학	N	N	N	N	N	2240	10	2	0.45	13777895	6211	47.77	2200	2250	2195	2895	1565	2230	2218.31	0.23	-67	2283	2256	2218	2191	2153	2237	2172	60	665	500	1420	5	1	10867730	243	-3.86	0.60	12	0.06	-580.00	3747.00	6490	20231110	-65.49	2145	20240909	4.43	3645	-38.55	20240109	2145	4.43	20240909	6490	-65.49	20231110	2145	4.43	20240909	0.43	N	352940	500	59 억	25466	N	N	N	N
155	20241104	151043	57	100.00	KOSDAQ		화학	N	N	N	N	N	2245	15	2	0.67	13426210	6054	46.56	2200	2250	2195	2895	1565	2230	2217.74	0.23	-60	2283	2256	2218	2191	2153	2237	2172	60	665	500	1420	5	1	10867730	244	-3.87	0.60	12	0.06	-580.00	3747.00	6490	20231110	-65.41	2145	20240909	4.66	3645	-38.41	20240109	2145	4.66	20240909	6490	-65.41	20231110	2145	4.66	20240909	0.43	N	352940	500	59 억	25466	N	N	N	N
156	20241104	141025	57	100.00	KOSDAQ		화학	N	N	N	N	N	2240	10	2	0.45	11653315	5264	40.48	2200	2250	2195	2895	1565	2230	2213.78	0.23	-60	2283	2256	2218	2191	2153	2237	2172	60	665	500	1420	5	1	10867730	243	-3.86	0.60	12	0.05	-580.00	3747.00	6490	20231110	-65.49	2145	20240909	4.43	3645	-38.55	20240109	2145	4.43	20240909	6490	-65.49	20231110	2145	4.43	20240909	0.43	N	352940	500	59 억	25466	N	N	N	N
157	20241104	130951	57	100.00	KOSDAQ		화학	N	N	N	N	N	2240	10	2	0.45	11256840	5087	39.12	2200	2250	2195	2895	1565	2230	2212.86	0.23	-60	2283	2256	2218	2191	2153	2237	2172	60	665	500	1420	5	1	10867730	243	-3.86	0.60	12	0.05	-580.00	3747.00	6490	20231110	-65.49	2145	20240909	4.43	3645	-38.55	20240109	2145	4.43	20240909	6490	-65.49	20231110	2145	4.43	20240909	0.43	N	352940	500	59 억	25466	N	N	N	N
158	20241104	121009	57	100.00	KOSDAQ		화학	N	N	N	N	N	2240	10	2	0.45	10991485	4968	38.21	2200	2250	2195	2895	1565	2230	2212.46	0.23	-60	2283	2256	2218	2191	2153	2237	2172	60	665	500	1420	5	1	10867730	243	-3.86	0.60	12	0.05	-580.00	3747.00	6490	20231110	-65.49	2145	20240909	4.43	3645	-38.55	20240109	2145	4.43	20240909	6490	-65.49	20231110	2145	4.43	20240909	0.43	N	352940	500	59 억	25466	N	N	N	N
159	20241104	111003	57	100.00	KOSDAQ		화학	N	N	N	N	N	2230	0	3	0.00	7780700	3535	27.19	2200	2230	2195	2895	1565	2230	2201.05	0.23	7	2283	2256	2218	2191	2153	2237	2172	60	665	500	1420	5	1	10867730	242	-3.84	0.60	12	0.03	-580.00	3747.00	6490	20231110	-65.64	2145	20240909	3.96	3645	-38.82	20240109	2145	3.96	20240909	6490	-65.64	20231110	2145	3.96	20240909	0.43	N	352940	500	59 억	25466	N	N	N	N
160	20241104	100952	57	100.00	KOSDAQ		화학	N	N	N	N	N	2200	-30	5	-1.35	5503395	2503	19.25	2200	2215	2195	2895	1565	2230	2198.72	0.23	-17	2283	2256	2218	2191	2153	2237	2172	60	665	500	1420	5	1	10867730	239	-3.79	0.59	12	0.02	-580.00	3747.00	6490	20231110	-66.10	2145	20240909	2.56	3645	-39.64	20240109	2145	2.56	20240909	6490	-66.10	20231110	2145	2.56	20240909	0.43	N	352940	500	59 억	25466	N	N	N	N
161	20241104	091012	57	100.00	KOSDAQ		화학	N	N	N	N	N	2215	-15	5	-0.67	407030	185	1.42	2200	2215	2200	2895	1565	2230	2200.16	0.23	-1	2283	2256	2218	2191	2153	2237	2172	60	665	500	1420	5	1	10867730	241	-3.82	0.59	12	0.00	-580.00	3747.00	6490	20231110	-65.87	2145	20240909	3.26	3645	-39.23	20240109	2145	3.26	20240909	6490	-65.87	20231110	2145	3.26	20240909	0.43	N	352940	500	59 억	25466	N	N	N	N
162	20241101	160932	57	100.00	KOSDAQ		화학	N	N	N	N	N	2230	0	3	0.00	28535950	13003	137.51	2240	2245	2180	2895	1565	2230	2194.57	0.23	505	2276	2252	2226	2202	2176	2265	2215	60	665	500	1420	5	1	10867730	242	-3.84	0.60	12	0.12	-580.00	3747.00	6490	20231110	-65.64	2145	20240909	3.96	3645	-38.82	20240109	2145	3.96	20240909	6490	-65.64	20231110	2145	3.96	20240909	0.43	N	352940	500	59 억	24973	N	N	N	N
163	20241101	150952	57	100.00	KOSDAQ		화학	N	N	N	N	N	2210	-20	5	-0.90	27885010	12709	134.40	2240	2245	2180	2895	1565	2230	2194.12	0.23	604	2276	2252	2226	2202	2176	2265	2215	60	665	500	1420	5	1	10867730	240	-3.81	0.59	12	0.12	-580.00	3747.00	6490	20231110	-65.95	2145	20240909	3.03	3645	-39.37	20240109	2145	3.03	20240909	6490	-65.95	20231110	2145	3.03	20240909	0.43	N	352940	500	59 억	24973	N	N	N	N
164	20241101	140910	57	100.00	KOSDAQ		화학	N	N	N	N	N	2210	-20	5	-0.90	27862910	12699	134.30	2240	2245	2180	2895	1565	2230	2194.10	0.23	604	2276	2252	2226	2202	2176	2265	2215	60	665	500	1420	5	1	10867730	240	-3.81	0.59	12	0.12	-580.00	3747.00	6490	20231110	-65.95	2145	20240909	3.03	3645	-39.37	20240109	2145	3.03	20240909	6490	-65.95	20231110	2145	3.03	20240909	0.43	N	352940	500	59 억	24973	N	N	N	N
165	20241101	131125	57	100.00	KOSDAQ		화학	N	N	N	N	N	2195	-35	5	-1.57	26813535	12221	129.24	2240	2245	2180	2895	1565	2230	2194.05	0.23	636	2276	2252	2226	2202	2176	2265	2215	60	665	500	1420	5	1	10867730	239	-3.78	0.59	12	0.11	-580.00	3747.00	6490	20231110	-66.18	2145	20240909	2.33	3645	-39.78	20240109	2145	2.33	20240909	6490	-66.18	20231110	2145	2.33	20240909	0.43	N	352940	500	59 억	24973	N	N	N	N
166	20241101	121125	57	100.00	KOSDAQ		화학	N	N	N	N	N	2195	-35	5	-1.57	21608100	9844	104.10	2240	2245	2180	2895	1565	2230	2195.05	0.23	636	2276	2252	2226	2202	2176	2265	2215	60	665	500	1420	5	1	10867730	239	-3.78	0.59	12	0.09	-580.00	3747.00	6490	20231110	-66.18	2145	20240909	2.33	3645	-39.78	20240109	2145	2.33	20240909	6490	-66.18	20231110	2145	2.33	20240909	0.43	N	352940	500	59 억	24973	N	N	N	N
167	20241101	111122	57	100.00	KOSDAQ		화학	N	N	N	N	N	2195	-35	5	-1.57	17628360	8029	84.91	2240	2245	2180	2895	1565	2230	2195.59	0.23	636	2276	2252	2226	2202	2176	2265	2215	60	665	500	1420	5	1	10867730	239	-3.78	0.59	12	0.07	-580.00	3747.00	6490	20231110	-66.18	2145	20240909	2.33	3645	-39.78	20240109	2145	2.33	20240909	6490	-66.18	20231110	2145	2.33	20240909	0.43	N	352940	500	59 억	24973	N	N	N	N
168	20241101	101124	57	100.00	KOSDAQ		화학	N	N	N	N	N	2210	-20	5	-0.90	8816390	4002	42.32	2240	2245	2180	2895	1565	2230	2203.00	0.23	595	2276	2252	2226	2202	2176	2265	2215	60	665	500	1420	5	1	10867730	240	-3.81	0.59	12	0.04	-580.00	3747.00	6490	20231110	-65.95	2145	20240909	3.03	3645	-39.37	20240109	2145	3.03	20240909	6490	-65.95	20231110	2145	3.03	20240909	0.43	N	352940	500	59 억	24973	N	N	N	N
169	20241101	091120	57	100.00	KOSDAQ		화학	N	N	N	N	N	2245	15	2	0.67	322560	144	1.52	2240	2245	2230	2895	1565	2230	2240.00	0.23	-95	2276	2252	2226	2202	2176	2265	2215	60	665	500	1420	5	1	10867730	244	-3.87	0.60	12	0.00	-580.00	3747.00	6490	20231110	-65.41	2145	20240909	4.66	3645	-38.41	20240109	2145	4.66	20240909	6490	-65.41	20231110	2145	4.66	20240909	0.43	N	352940	500	59 억	24973	N	N	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History