KissMeData/049550/price/prices-20241101.csv at 7cc6ed26a581dc7ee5597390e412ca8d0efcd721

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	160542	57	100.00	KOSDAQ		화학	N	N	N	N	N	3765	-10	5	-0.26	4846480	1295	94.25	3790	3790	3740	4905	2645	3775	3742.46	0.18	-7	3885	3830	3785	3730	3685	3807	3707	101	1130	500	2710	5	1	19606277	738	19.92	1.01	12	0.01	189.00	3736.00	4670	20240522	-19.38	3335	20241120	12.89	4670	-19.38	20240522	3335	12.89	20241120	4670	-19.38	20240522	3335	12.89	20241120	0.09	N	049550	500	101 억	34359	N	N	N	N
3	20241129	150554	57	100.00	KOSDAQ		화학	N	N	N	N	N	3750	-25	5	-0.66	4583465	1225	89.16	3790	3790	3740	4905	2645	3775	3741.60	0.18	-7	3885	3830	3785	3730	3685	3807	3707	101	1130	500	2710	5	1	19606277	735	19.84	1.00	12	0.01	189.00	3736.00	4670	20240522	-19.70	3335	20241120	12.44	4670	-19.70	20240522	3335	12.44	20241120	4670	-19.70	20240522	3335	12.44	20241120	0.09	N	049550	500	101 억	34359	N	N	N	N
4	20241129	140553	57	100.00	KOSDAQ		화학	N	N	N	N	N	3745	-30	5	-0.79	1310860	350	25.47	3790	3790	3740	4905	2645	3775	3745.31	0.18	-7	3885	3830	3785	3730	3685	3807	3707	101	1130	500	2710	5	1	19606277	734	19.81	1.00	12	0.00	189.00	3736.00	4670	20240522	-19.81	3335	20241120	12.29	4670	-19.81	20240522	3335	12.29	20241120	4670	-19.81	20240522	3335	12.29	20241120	0.09	N	049550	500	101 억	34359	N	N	N	N
5	20241129	130553	57	100.00	KOSDAQ		화학	N	N	N	N	N	3770	-5	5	-0.13	386920	103	7.50	3790	3790	3740	4905	2645	3775	3756.50	0.18	-7	3885	3830	3785	3730	3685	3807	3707	101	1130	500	2710	5	1	19606277	739	19.95	1.01	12	0.00	189.00	3736.00	4670	20240522	-19.27	3335	20241120	13.04	4670	-19.27	20240522	3335	13.04	20241120	4670	-19.27	20240522	3335	13.04	20241120	0.09	N	049550	500	101 억	34359	N	N	N	N
6	20241129	120555	57	100.00	KOSDAQ		화학	N	N	N	N	N	3780	5	2	0.13	177105	47	3.42	3790	3790	3745	4905	2645	3775	3768.19	0.18	-2	3885	3830	3785	3730	3685	3807	3707	101	1130	500	2710	5	1	19606277	741	20.00	1.01	12	0.00	189.00	3736.00	4670	20240522	-19.06	3335	20241120	13.34	4670	-19.06	20240522	3335	13.34	20241120	4670	-19.06	20240522	3335	13.34	20241120	0.09	N	049550	500	101 억	34359	N	N	N	N
7	20241129	110555	57	100.00	KOSDAQ		화학	N	N	N	N	N	3775	0	3	0.00	162000	43	3.13	3790	3790	3745	4905	2645	3775	3767.44	0.18	-2	3885	3830	3785	3730	3685	3807	3707	101	1130	500	2710	5	1	19606277	740	19.97	1.01	12	0.00	189.00	3736.00	4670	20240522	-19.16	3335	20241120	13.19	4670	-19.16	20240522	3335	13.19	20241120	4670	-19.16	20240522	3335	13.19	20241120	0.09	N	049550	500	101 억	34359	N	N	N	N
8	20241129	100554	57	100.00	KOSDAQ		화학	N	N	N	N	N	3785	10	2	0.26	97820	26	1.89	3790	3790	3745	4905	2645	3775	3762.31	0.18	-1	3885	3830	3785	3730	3685	3807	3707	101	1130	500	2710	5	1	19606277	742	20.03	1.01	12	0.00	189.00	3736.00	4670	20240522	-18.95	3335	20241120	13.49	4670	-18.95	20240522	3335	13.49	20241120	4670	-18.95	20240522	3335	13.49	20241120	0.09	N	049550	500	101 억	34359	N	N	N	N
9	20241129	090553	57	100.00	KOSDAQ		화학	N	N	N	N	N	3790	15	2	0.40	11370	3	0.22	3790	3790	3790	4905	2645	3775	3790.00	0.18	0	3885	3830	3785	3730	3685	3807	3707	101	1130	500	2710	5	1	19606277	743	20.05	1.01	12	0.00	189.00	3736.00	4670	20240522	-18.84	3335	20241120	13.64	4670	-18.84	20240522	3335	13.64	20241120	4670	-18.84	20240522	3335	13.64	20241120	0.09	N	049550	500	101 억	34359	N	N	N	N
10	20241128	160548	57	100.00	KOSDAQ		화학	N	N	N	N	N	3775	10	2	0.27	5158925	1374	71.04	3840	3840	3740	4890	2640	3765	3754.68	0.18	-44	3908	3836	3768	3696	3628	3802	3662	101	1125	500	2710	5	1	19606277	740	19.97	1.01	12	0.01	189.00	3736.00	4670	20240522	-19.16	3335	20241120	13.19	4670	-19.16	20240522	3335	13.19	20241120	4670	-19.16	20240522	3335	13.19	20241120	0.09	N	049550	500	101 억	34403	N	N	N	N
11	20241128	150557	57	100.00	KOSDAQ		화학	N	N	N	N	N	3765	0	3	0.00	4898455	1305	67.48	3840	3840	3740	4890	2640	3765	3753.61	0.18	3	3908	3836	3768	3696	3628	3802	3662	101	1125	500	2710	5	1	19606277	738	19.92	1.01	12	0.01	189.00	3736.00	4670	20240522	-19.38	3335	20241120	12.89	4670	-19.38	20240522	3335	12.89	20241120	4670	-19.38	20240522	3335	12.89	20241120	0.09	N	049550	500	101 억	34403	N	N	N	N
12	20241128	140556	57	100.00	KOSDAQ		화학	N	N	N	N	N	3765	0	3	0.00	4303920	1147	59.31	3840	3840	3740	4890	2640	3765	3752.33	0.18	-44	3908	3836	3768	3696	3628	3802	3662	101	1125	500	2710	5	1	19606277	738	19.92	1.01	12	0.01	189.00	3736.00	4670	20240522	-19.38	3335	20241120	12.89	4670	-19.38	20240522	3335	12.89	20241120	4670	-19.38	20240522	3335	12.89	20241120	0.09	N	049550	500	101 억	34403	N	N	N	N
13	20241128	130554	57	100.00	KOSDAQ		화학	N	N	N	N	N	3740	-25	5	-0.66	4296395	1145	59.20	3840	3840	3740	4890	2640	3765	3752.31	0.18	-44	3908	3836	3768	3696	3628	3802	3662	101	1125	500	2710	5	1	19606277	733	19.79	1.00	12	0.01	189.00	3736.00	4670	20240522	-19.91	3335	20241120	12.14	4670	-19.91	20240522	3335	12.14	20241120	4670	-19.91	20240522	3335	12.14	20241120	0.09	N	049550	500	101 억	34403	N	N	N	N
14	20241128	120556	57	100.00	KOSDAQ		화학	N	N	N	N	N	3765	0	3	0.00	2738535	729	37.69	3840	3840	3740	4890	2640	3765	3756.56	0.18	-44	3908	3836	3768	3696	3628	3802	3662	101	1125	500	2710	5	1	19606277	738	19.92	1.01	12	0.00	189.00	3736.00	4670	20240522	-19.38	3335	20241120	12.89	4670	-19.38	20240522	3335	12.89	20241120	4670	-19.38	20240522	3335	12.89	20241120	0.09	N	049550	500	101 억	34403	N	N	N	N
15	20241128	110559	57	100.00	KOSDAQ		화학	N	N	N	N	N	3770	5	2	0.13	2734770	728	37.64	3840	3840	3740	4890	2640	3765	3756.55	0.18	-44	3908	3836	3768	3696	3628	3802	3662	101	1125	500	2710	5	1	19606277	739	19.95	1.01	12	0.00	189.00	3736.00	4670	20240522	-19.27	3335	20241120	13.04	4670	-19.27	20240522	3335	13.04	20241120	4670	-19.27	20240522	3335	13.04	20241120	0.09	N	049550	500	101 억	34403	N	N	N	N
16	20241128	100557	57	100.00	KOSDAQ		화학	N	N	N	N	N	3785	20	2	0.53	175485	46	2.38	3840	3840	3760	4890	2640	3765	3814.89	0.18	6	3908	3836	3768	3696	3628	3802	3662	101	1125	500	2710	5	1	19606277	742	20.03	1.01	12	0.00	189.00	3736.00	4670	20240522	-18.95	3335	20241120	13.49	4670	-18.95	20240522	3335	13.49	20241120	4670	-18.95	20240522	3335	13.49	20241120	0.09	N	049550	500	101 억	34403	N	N	N	N
17	20241128	090555	57	100.00	KOSDAQ		화학	N	N	N	N	N	3835	70	2	1.86	72955	19	0.98	3840	3840	3835	4890	2640	3765	3839.74	0.18	-2	3908	3836	3768	3696	3628	3802	3662	101	1125	500	2710	5	1	19606277	752	20.29	1.03	12	0.00	189.00	3736.00	4670	20240522	-17.88	3335	20241120	14.99	4670	-17.88	20240522	3335	14.99	20241120	4670	-17.88	20240522	3335	14.99	20241120	0.09	N	049550	500	101 억	34403	N	N	N	N
18	20241127	160542	57	100.00	KOSDAQ		화학	N	N	N	N	N	3765	35	2	0.94	6782225	1794	72.57	3835	3840	3700	4845	2615	3730	3782.18	0.18	-26	3946	3837	3741	3632	3536	3892	3687	101	1115	500	2680	5	1	19606277	738	19.92	1.01	12	0.01	189.00	3736.00	4670	20240522	-19.38	3335	20241120	12.89	4670	-19.38	20240522	3335	12.89	20241120	4670	-19.38	20240522	3335	12.89	20241120	0.09	N	049550	500	101 억	34429	N	N	N	N
19	20241127	150552	57	100.00	KOSDAQ		화학	N	N	N	N	N	3735	5	2	0.13	5532235	1462	59.14	3835	3840	3700	4845	2615	3730	3784.02	0.18	106	3946	3837	3741	3632	3536	3892	3687	101	1115	500	2680	5	1	19606277	732	19.76	1.00	12	0.01	189.00	3736.00	4670	20240522	-20.02	3335	20241120	11.99	4670	-20.02	20240522	3335	11.99	20241120	4670	-20.02	20240522	3335	11.99	20241120	0.09	N	049550	500	101 억	34429	N	N	N	N
20	20241127	140552	57	100.00	KOSDAQ		화학	N	N	N	N	N	3790	60	2	1.61	5319340	1405	56.84	3835	3840	3700	4845	2615	3730	3786.01	0.18	106	3946	3837	3741	3632	3536	3892	3687	101	1115	500	2680	5	1	19606277	743	20.05	1.01	12	0.01	189.00	3736.00	4670	20240522	-18.84	3335	20241120	13.64	4670	-18.84	20240522	3335	13.64	20241120	4670	-18.84	20240522	3335	13.64	20241120	0.09	N	049550	500	101 억	34429	N	N	N	N
21	20241127	130547	57	100.00	KOSDAQ		화학	N	N	N	N	N	3730	0	3	0.00	5308030	1402	56.72	3835	3840	3700	4845	2615	3730	3786.04	0.18	107	3946	3837	3741	3632	3536	3892	3687	101	1115	500	2680	5	1	19606277	731	19.74	1.00	12	0.01	189.00	3736.00	4670	20240522	-20.13	3335	20241120	11.84	4670	-20.13	20240522	3335	11.84	20241120	4670	-20.13	20240522	3335	11.84	20241120	0.09	N	049550	500	101 억	34429	N	N	N	N
22	20241127	120552	57	100.00	KOSDAQ		화학	N	N	N	N	N	3790	60	2	1.61	4764455	1258	50.89	3835	3840	3700	4845	2615	3730	3787.33	0.18	109	3946	3837	3741	3632	3536	3892	3687	101	1115	500	2680	5	1	19606277	743	20.05	1.01	12	0.01	189.00	3736.00	4670	20240522	-18.84	3335	20241120	13.64	4670	-18.84	20240522	3335	13.64	20241120	4670	-18.84	20240522	3335	13.64	20241120	0.09	N	049550	500	101 억	34429	N	N	N	N
23	20241127	110552	57	100.00	KOSDAQ		화학	N	N	N	N	N	3715	-15	5	-0.40	3435320	907	36.69	3835	3840	3700	4845	2615	3730	3787.56	0.18	109	3946	3837	3741	3632	3536	3892	3687	101	1115	500	2680	5	1	19606277	728	19.66	0.99	12	0.00	189.00	3736.00	4670	20240522	-20.45	3335	20241120	11.39	4670	-20.45	20240522	3335	11.39	20241120	4670	-20.45	20240522	3335	11.39	20241120	0.09	N	049550	500	101 억	34429	N	N	N	N
24	20241127	100551	57	100.00	KOSDAQ		화학	N	N	N	N	N	3795	65	2	1.74	2880960	758	30.66	3835	3840	3700	4845	2615	3730	3800.74	0.18	88	3946	3837	3741	3632	3536	3892	3687	101	1115	500	2680	5	1	19606277	744	20.08	1.02	12	0.00	189.00	3736.00	4670	20240522	-18.74	3335	20241120	13.79	4670	-18.74	20240522	3335	13.79	20241120	4670	-18.74	20240522	3335	13.79	20241120	0.09	N	049550	500	101 억	34429	N	N	N	N
25	20241127	090548	57	100.00	KOSDAQ		화학	N	N	N	N	N	3835	105	2	2.82	418015	109	4.41	3835	3835	3835	4845	2615	3730	3835.00	0.18	-15	3946	3837	3741	3632	3536	3892	3687	101	1115	500	2680	5	1	19606277	752	20.29	1.03	12	0.00	189.00	3736.00	4670	20240522	-17.88	3335	20241120	14.99	4670	-17.88	20240522	3335	14.99	20241120	4670	-17.88	20240522	3335	14.99	20241120	0.09	N	049550	500	101 억	34429	N	N	N	N
26	20241126	160545	57	100.00	KOSDAQ		화학	N	N	N	N	N	3730	70	2	1.91	9216385	2472	4.46	3650	3850	3645	4755	2565	3660	3728.31	0.18	-244	3913	3786	3718	3591	3523	3757	3562	101	1095	500	2630	5	1	19606277	731	19.74	1.00	12	0.01	189.00	3736.00	4670	20240522	-20.13	3335	20241120	11.84	4670	-20.13	20240522	3335	11.84	20241120	4670	-20.13	20240522	3335	11.84	20241120	0.09	N	049550	500	101 억	34541	N	N	N	N
27	20241126	150548	57	100.00	KOSDAQ		화학	N	N	N	N	N	3725	65	2	1.78	8358485	2242	4.05	3650	3850	3645	4755	2565	3660	3728.14	0.18	-35	3913	3786	3718	3591	3523	3757	3562	101	1095	500	2630	5	1	19606277	730	19.71	1.00	12	0.01	189.00	3736.00	4670	20240522	-20.24	3335	20241120	11.69	4670	-20.24	20240522	3335	11.69	20241120	4670	-20.24	20240522	3335	11.69	20241120	0.09	N	049550	500	101 억	34541	N	N	N	N
28	20241126	140546	57	100.00	KOSDAQ		화학	N	N	N	N	N	3730	70	2	1.91	7859335	2108	3.80	3650	3850	3645	4755	2565	3660	3728.34	0.18	2	3913	3786	3718	3591	3523	3757	3562	101	1095	500	2630	5	1	19606277	731	19.74	1.00	12	0.01	189.00	3736.00	4670	20240522	-20.13	3335	20241120	11.84	4670	-20.13	20240522	3335	11.84	20241120	4670	-20.13	20240522	3335	11.84	20241120	0.09	N	049550	500	101 억	34541	N	N	N	N
29	20241126	130545	57	100.00	KOSDAQ		화학	N	N	N	N	N	3730	70	2	1.91	7859335	2108	3.80	3650	3850	3645	4755	2565	3660	3728.34	0.18	2	3913	3786	3718	3591	3523	3757	3562	101	1095	500	2630	5	1	19606277	731	19.74	1.00	12	0.01	189.00	3736.00	4670	20240522	-20.13	3335	20241120	11.84	4670	-20.13	20240522	3335	11.84	20241120	4670	-20.13	20240522	3335	11.84	20241120	0.09	N	049550	500	101 억	34541	N	N	N	N
30	20241126	120551	57	100.00	KOSDAQ		화학	N	N	N	N	N	3690	30	2	0.82	7235950	1940	3.50	3650	3850	3645	4755	2565	3660	3729.87	0.18	2	3913	3786	3718	3591	3523	3757	3562	101	1095	500	2630	5	1	19606277	723	19.52	0.99	12	0.01	189.00	3736.00	4670	20240522	-20.99	3335	20241120	10.64	4670	-20.99	20240522	3335	10.64	20241120	4670	-20.99	20240522	3335	10.64	20241120	0.09	N	049550	500	101 억	34541	N	N	N	N
31	20241126	110554	57	100.00	KOSDAQ		화학	N	N	N	N	N	3765	105	2	2.87	2733350	732	1.32	3650	3850	3645	4755	2565	3660	3734.08	0.18	-202	3913	3786	3718	3591	3523	3757	3562	101	1095	500	2630	5	1	19606277	738	19.92	1.01	12	0.00	189.00	3736.00	4670	20240522	-19.38	3335	20241120	12.89	4670	-19.38	20240522	3335	12.89	20241120	4670	-19.38	20240522	3335	12.89	20241120	0.09	N	049550	500	101 억	34541	N	N	N	N
32	20241126	100554	57	100.00	KOSDAQ		화학	N	N	N	N	N	3755	95	2	2.60	2481710	665	1.20	3650	3850	3645	4755	2565	3660	3731.89	0.18	-201	3913	3786	3718	3591	3523	3757	3562	101	1095	500	2630	5	1	19606277	736	19.87	1.01	12	0.00	189.00	3736.00	4670	20240522	-19.59	3335	20241120	12.59	4670	-19.59	20240522	3335	12.59	20241120	4670	-19.59	20240522	3335	12.59	20241120	0.09	N	049550	500	101 억	34541	N	N	N	N
33	20241126	090548	57	100.00	KOSDAQ		화학	N	N	N	N	N	3660	0	3	0.00	339460	93	0.17	3650	3660	3650	4755	2565	3660	3650.11	0.18	-92	3913	3786	3718	3591	3523	3757	3562	101	1095	500	2630	5	1	19606277	718	19.37	0.98	12	0.00	189.00	3736.00	4670	20240522	-21.63	3335	20241120	9.75	4670	-21.63	20240522	3335	9.75	20241120	4670	-21.63	20240522	3335	9.75	20241120	0.09	N	049550	500	101 억	34541	N	N	N	N
34	20241125	160536	57	100.00	KOSDAQ		화학	N	N	N	N	N	3660	0	3	0.00	203905990	55410	606.44	3660	3845	3650	4755	2565	3660	3679.99	0.16	2792	3803	3731	3618	3546	3433	3675	3490	101	1095	500	2630	5	1	19606277	718	19.37	0.98	12	0.28	189.00	3736.00	4670	20240522	-21.63	3335	20241120	9.75	4670	-21.63	20240522	3335	9.75	20241120	4670	-21.63	20240522	3335	9.75	20241120	0.09	N	049550	500	101 억	31856	N	N	N	N
35	20241125	150545	57	100.00	KOSDAQ		화학	N	N	N	N	N	3735	75	2	2.05	196678630	53441	584.89	3660	3845	3650	4755	2565	3660	3680.29	0.16	4008	3803	3731	3618	3546	3433	3675	3490	101	1095	500	2630	5	1	19606277	732	19.76	1.00	12	0.27	189.00	3736.00	4670	20240522	-20.02	3335	20241120	11.99	4670	-20.02	20240522	3335	11.99	20241120	4670	-20.02	20240522	3335	11.99	20241120	0.09	N	049550	500	101 억	31856	N	N	N	N
36	20241125	140545	57	100.00	KOSDAQ		화학	N	N	N	N	N	3800	140	2	3.83	189032725	51380	562.33	3660	3845	3650	4755	2565	3660	3679.11	0.16	2620	3803	3731	3618	3546	3433	3675	3490	101	1095	500	2630	5	1	19606277	745	20.11	1.02	12	0.26	189.00	3736.00	4670	20240522	-18.63	3335	20241120	13.94	4670	-18.63	20240522	3335	13.94	20241120	4670	-18.63	20240522	3335	13.94	20241120	0.09	N	049550	500	101 억	31856	N	N	N	N
37	20241125	130539	57	100.00	KOSDAQ		화학	N	N	N	N	N	3800	140	2	3.83	175545485	47834	523.52	3660	3845	3650	4755	2565	3660	3669.89	0.16	2980	3803	3731	3618	3546	3433	3675	3490	101	1095	500	2630	5	1	19606277	745	20.11	1.02	12	0.24	189.00	3736.00	4670	20240522	-18.63	3335	20241120	13.94	4670	-18.63	20240522	3335	13.94	20241120	4670	-18.63	20240522	3335	13.94	20241120	0.09	N	049550	500	101 억	31856	N	N	N	N
38	20241125	120547	57	100.00	KOSDAQ		화학	N	N	N	N	N	3795	135	2	3.69	170531255	46487	508.78	3660	3845	3650	4755	2565	3660	3668.36	0.16	2971	3803	3731	3618	3546	3433	3675	3490	101	1095	500	2630	5	1	19606277	744	20.08	1.02	12	0.24	189.00	3736.00	4670	20240522	-18.74	3335	20241120	13.79	4670	-18.74	20240522	3335	13.79	20241120	4670	-18.74	20240522	3335	13.79	20241120	0.09	N	049550	500	101 억	31856	N	N	N	N
39	20241125	110543	57	100.00	KOSDAQ		화학	N	N	N	N	N	3800	140	2	3.83	170523670	46485	508.76	3660	3845	3650	4755	2565	3660	3668.36	0.16	2971	3803	3731	3618	3546	3433	3675	3490	101	1095	500	2630	5	1	19606277	745	20.11	1.02	12	0.24	189.00	3736.00	4670	20240522	-18.63	3335	20241120	13.94	4670	-18.63	20240522	3335	13.94	20241120	4670	-18.63	20240522	3335	13.94	20241120	0.09	N	049550	500	101 억	31856	N	N	N	N
40	20241125	100537	57	100.00	KOSDAQ		화학	N	N	N	N	N	3745	85	2	2.32	169487470	46210	505.75	3660	3845	3650	4755	2565	3660	3667.77	0.16	3016	3803	3731	3618	3546	3433	3675	3490	101	1095	500	2630	5	1	19606277	734	19.81	1.00	12	0.24	189.00	3736.00	4670	20240522	-19.81	3335	20241120	12.29	4670	-19.81	20240522	3335	12.29	20241120	4670	-19.81	20240522	3335	12.29	20241120	0.09	N	049550	500	101 억	31856	N	N	N	N
41	20241125	090537	57	100.00	KOSDAQ		화학	N	N	N	N	N	3660	0	3	0.00	19459910	5318	58.20	3660	3660	3655	4755	2565	3660	3659.25	0.16	2662	3803	3731	3618	3546	3433	3675	3490	101	1095	500	2630	5	1	19606277	718	19.37	0.98	12	0.03	189.00	3736.00	4670	20240522	-21.63	3335	20241120	9.75	4670	-21.63	20240522	3335	9.75	20241120	4670	-21.63	20240522	3335	9.75	20241120	0.09	N	049550	500	101 억	31856	N	N	N	N
42	20241122	160511	57	100.00	KOSDAQ		화학	N	N	N	N	N	3660	55	2	1.53	33071515	9137	138.69	3690	3690	3505	4685	2525	3605	3619.52	0.16	39	3688	3646	3598	3556	3508	3667	3577	101	1080	500	2590	5	1	19606277	718	19.37	0.98	12	0.05	189.00	3736.00	4670	20240522	-21.63	3335	20241120	9.75	4670	-21.63	20240522	3335	9.75	20241120	4670	-21.63	20240522	3335	9.75	20241120	0.09	N	049550	500	101 억	31817	N	N	N	N
43	20241122	150515	57	100.00	KOSDAQ		화학	N	N	N	N	N	3660	55	2	1.53	32119055	8876	134.73	3690	3690	3505	4685	2525	3605	3618.64	0.16	141	3688	3646	3598	3556	3508	3667	3577	101	1080	500	2590	5	1	19606277	718	19.37	0.98	12	0.05	189.00	3736.00	4670	20240522	-21.63	3335	20241120	9.75	4670	-21.63	20240522	3335	9.75	20241120	4670	-21.63	20240522	3335	9.75	20241120	0.09	N	049550	500	101 억	31817	N	N	N	N
44	20241122	140516	57	100.00	KOSDAQ		화학	N	N	N	N	N	3640	35	2	0.97	27799900	7694	116.79	3690	3690	3505	4685	2525	3605	3613.19	0.16	141	3688	3646	3598	3556	3508	3667	3577	101	1080	500	2590	5	1	19606277	714	19.26	0.97	12	0.04	189.00	3736.00	4670	20240522	-22.06	3335	20241120	9.15	4670	-22.06	20240522	3335	9.15	20241120	4670	-22.06	20240522	3335	9.15	20241120	0.09	N	049550	500	101 억	31817	N	N	N	N
45	20241122	130516	57	100.00	KOSDAQ		화학	N	N	N	N	N	3580	-25	5	-0.69	13868710	3866	58.68	3690	3690	3505	4685	2525	3605	3587.35	0.16	159	3688	3646	3598	3556	3508	3667	3577	101	1080	500	2590	5	1	19606277	702	18.94	0.96	12	0.02	189.00	3736.00	4670	20240522	-23.34	3335	20241120	7.35	4670	-23.34	20240522	3335	7.35	20241120	4670	-23.34	20240522	3335	7.35	20241120	0.09	N	049550	500	101 억	31817	N	N	N	N
46	20241122	120517	57	100.00	KOSDAQ		화학	N	N	N	N	N	3570	-35	5	-0.97	13865130	3865	58.67	3690	3690	3505	4685	2525	3605	3587.36	0.16	159	3688	3646	3598	3556	3508	3667	3577	101	1080	500	2590	5	1	19606277	700	18.89	0.96	12	0.02	189.00	3736.00	4670	20240522	-23.55	3335	20241120	7.05	4670	-23.55	20240522	3335	7.05	20241120	4670	-23.55	20240522	3335	7.05	20241120	0.09	N	049550	500	101 억	31817	N	N	N	N
47	20241122	110514	57	100.00	KOSDAQ		화학	N	N	N	N	N	3585	-20	5	-0.55	9432230	2624	39.83	3690	3690	3505	4685	2525	3605	3594.60	0.16	116	3688	3646	3598	3556	3508	3667	3577	101	1080	500	2590	5	1	19606277	703	18.97	0.96	12	0.01	189.00	3736.00	4670	20240522	-23.23	3335	20241120	7.50	4670	-23.23	20240522	3335	7.50	20241120	4670	-23.23	20240522	3335	7.50	20241120	0.09	N	049550	500	101 억	31817	N	N	N	N
48	20241122	100522	57	100.00	KOSDAQ		화학	N	N	N	N	N	3620	15	2	0.42	9342720	2599	39.45	3690	3690	3505	4685	2525	3605	3594.74	0.16	116	3688	3646	3598	3556	3508	3667	3577	101	1080	500	2590	5	1	19606277	710	19.15	0.97	12	0.01	189.00	3736.00	4670	20240522	-22.48	3335	20241120	8.55	4670	-22.48	20240522	3335	8.55	20241120	4670	-22.48	20240522	3335	8.55	20241120	0.09	N	049550	500	101 억	31817	N	N	N	N
49	20241122	090517	57	100.00	KOSDAQ		화학	N	N	N	N	N	3505	-100	5	-2.77	194115	55	0.83	3690	3690	3505	4685	2525	3605	3529.36	0.16	0	3688	3646	3598	3556	3508	3667	3577	101	1080	500	2590	5	1	19606277	687	18.54	0.94	12	0.00	189.00	3736.00	4670	20240522	-24.95	3335	20241120	5.10	4670	-24.95	20240522	3335	5.10	20241120	4670	-24.95	20240522	3335	5.10	20241120	0.09	N	049550	500	101 억	31817	N	N	N	N
50	20241121	160513	57	100.00	KOSDAQ		화학	N	N	N	N	N	3605	5	2	0.14	23695015	6588	50.75	3550	3640	3550	4680	2520	3600	3596.69	0.16	-98	3776	3687	3511	3422	3246	3732	3467	101	1080	500	2590	5	1	19606277	707	19.07	0.96	12	0.03	189.00	3736.00	4670	20240522	-22.81	3335	20241120	8.10	4670	-22.81	20240522	3335	8.10	20241120	4670	-22.81	20240522	3335	8.10	20241120	0.09	N	049550	500	101 억	31901	N	N	N	N
51	20241121	150523	57	100.00	KOSDAQ		화학	N	N	N	N	N	3595	-5	5	-0.14	19292755	5364	41.32	3550	3640	3550	4680	2520	3600	3596.71	0.16	-97	3776	3687	3511	3422	3246	3732	3467	101	1080	500	2590	5	1	19606277	705	19.02	0.96	12	0.03	189.00	3736.00	4670	20240522	-23.02	3335	20241120	7.80	4670	-23.02	20240522	3335	7.80	20241120	4670	-23.02	20240522	3335	7.80	20241120	0.09	N	049550	500	101 억	31901	N	N	N	N
52	20241121	140523	57	100.00	KOSDAQ		화학	N	N	N	N	N	3600	0	3	0.00	13855655	3856	29.70	3550	3640	3550	4680	2520	3600	3593.27	0.16	-28	3776	3687	3511	3422	3246	3732	3467	101	1080	500	2590	5	1	19606277	706	19.05	0.96	12	0.02	189.00	3736.00	4670	20240522	-22.91	3335	20241120	7.95	4670	-22.91	20240522	3335	7.95	20241120	4670	-22.91	20240522	3335	7.95	20241120	0.09	N	049550	500	101 억	31901	N	N	N	N
53	20241121	130519	57	100.00	KOSDAQ		화학	N	N	N	N	N	3590	-10	5	-0.28	13834055	3850	29.66	3550	3640	3550	4680	2520	3600	3593.26	0.16	-28	3776	3687	3511	3422	3246	3732	3467	101	1080	500	2590	5	1	19606277	704	18.99	0.96	12	0.02	189.00	3736.00	4670	20240522	-23.13	3335	20241120	7.65	4670	-23.13	20240522	3335	7.65	20241120	4670	-23.13	20240522	3335	7.65	20241120	0.09	N	049550	500	101 억	31901	N	N	N	N
54	20241121	120519	57	100.00	KOSDAQ		화학	N	N	N	N	N	3600	0	3	0.00	11643605	3240	24.96	3550	3640	3550	4680	2520	3600	3593.71	0.16	-28	3776	3687	3511	3422	3246	3732	3467	101	1080	500	2590	5	1	19606277	706	19.05	0.96	12	0.02	189.00	3736.00	4670	20240522	-22.91	3335	20241120	7.95	4670	-22.91	20240522	3335	7.95	20241120	4670	-22.91	20240522	3335	7.95	20241120	0.09	N	049550	500	101 억	31901	N	N	N	N
55	20241121	110518	57	100.00	KOSDAQ		화학	N	N	N	N	N	3605	5	2	0.14	11388005	3169	24.41	3550	3640	3550	4680	2520	3600	3593.56	0.16	-28	3776	3687	3511	3422	3246	3732	3467	101	1080	500	2590	5	1	19606277	707	19.07	0.96	12	0.02	189.00	3736.00	4670	20240522	-22.81	3335	20241120	8.10	4670	-22.81	20240522	3335	8.10	20241120	4670	-22.81	20240522	3335	8.10	20241120	0.09	N	049550	500	101 억	31901	N	N	N	N
56	20241121	100522	57	100.00	KOSDAQ		화학	N	N	N	N	N	3605	5	2	0.14	10856210	3021	23.27	3550	3640	3550	4680	2520	3600	3593.58	0.16	-28	3776	3687	3511	3422	3246	3732	3467	101	1080	500	2590	5	1	19606277	707	19.07	0.96	12	0.02	189.00	3736.00	4670	20240522	-22.81	3335	20241120	8.10	4670	-22.81	20240522	3335	8.10	20241120	4670	-22.81	20240522	3335	8.10	20241120	0.09	N	049550	500	101 억	31901	N	N	N	N
57	20241121	090521	57	100.00	KOSDAQ		화학	N	N	N	N	N	3550	-50	5	-1.39	656750	185	1.43	3550	3550	3550	4680	2520	3600	3550.00	0.16	-13	3776	3687	3511	3422	3246	3732	3467	101	1080	500	2590	5	1	19606277	696	18.78	0.95	12	0.00	189.00	3736.00	4670	20240522	-23.98	3335	20241120	6.45	4670	-23.98	20240522	3335	6.45	20241120	4670	-23.98	20240522	3335	6.45	20241120	0.09	N	049550	500	101 억	31901	N	N	N	N
58	20241120	160516	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	3600	0	3	0.00	45785560	12981	71.28	3600	3600	3335	4680	2520	3600	3527.12	0.16	-200	3933	3766	3668	3501	3403	3717	3452	101	1080	500	2590	5	1	19606277	706	19.05	0.96	12	0.07	189.00	3736.00	4670	20240522	-22.91	3335	20241120	7.95	4670	-22.91	20240522	3335	7.95	20241120	4670	-22.91	20240522	3335	7.95	20241120	0.09	N	049550	500	101 억	32103	N	N	N	N
59	20241120	150525	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	3600	0	3	0.00	43483805	12338	67.75	3600	3600	3335	4680	2520	3600	3524.38	0.16	-196	3933	3766	3668	3501	3403	3717	3452	101	1080	500	2590	5	1	19606277	706	19.05	0.96	12	0.06	189.00	3736.00	4670	20240522	-22.91	3335	20241120	7.95	4670	-22.91	20240522	3335	7.95	20241120	4670	-22.91	20240522	3335	7.95	20241120	0.09	N	049550	500	101 억	32103	N	N	N	N
60	20241120	140524	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	3600	0	3	0.00	40546205	11522	63.27	3600	3600	3335	4680	2520	3600	3519.02	0.16	-196	3933	3766	3668	3501	3403	3717	3452	101	1080	500	2590	5	1	19606277	706	19.05	0.96	12	0.06	189.00	3736.00	4670	20240522	-22.91	3335	20241120	7.95	4670	-22.91	20240522	3335	7.95	20241120	4670	-22.91	20240522	3335	7.95	20241120	0.09	N	049550	500	101 억	32103	N	N	N	N
61	20241120	130525	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	3520	-80	5	-2.22	30438525	8680	47.66	3600	3600	3335	4680	2520	3600	3506.74	0.16	599	3933	3766	3668	3501	3403	3717	3452	101	1080	500	2590	5	1	19606277	690	18.62	0.94	12	0.04	189.00	3736.00	4670	20240522	-24.63	3335	20241120	5.55	4670	-24.63	20240522	3335	5.55	20241120	4670	-24.63	20240522	3335	5.55	20241120	0.09	N	049550	500	101 억	32103	N	N	N	N
62	20241120	120525	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	3560	-40	5	-1.11	30321165	8647	47.48	3600	3600	3335	4680	2520	3600	3506.55	0.16	632	3933	3766	3668	3501	3403	3717	3452	101	1080	500	2590	5	1	19606277	698	18.84	0.95	12	0.04	189.00	3736.00	4670	20240522	-23.77	3335	20241120	6.75	4670	-23.77	20240522	3335	6.75	20241120	4670	-23.77	20240522	3335	6.75	20241120	0.09	N	049550	500	101 억	32103	N	N	N	N
63	20241120	110525	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	3545	-55	5	-1.53	17654515	5037	27.66	3600	3600	3335	4680	2520	3600	3504.97	0.16	799	3933	3766	3668	3501	3403	3717	3452	101	1080	500	2590	5	1	19606277	695	18.76	0.95	12	0.03	189.00	3736.00	4670	20240522	-24.09	3335	20241120	6.30	4670	-24.09	20240522	3335	6.30	20241120	4670	-24.09	20240522	3335	6.30	20241120	0.09	N	049550	500	101 억	32103	N	N	N	N
64	20241120	100524	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	3565	-35	5	-0.97	10778565	3088	16.96	3600	3600	3335	4680	2520	3600	3490.47	0.16	278	3933	3766	3668	3501	3403	3717	3452	101	1080	500	2590	5	1	19606277	699	18.86	0.95	12	0.02	189.00	3736.00	4670	20240522	-23.66	3335	20241120	6.90	4670	-23.66	20240522	3335	6.90	20241120	4670	-23.66	20240522	3335	6.90	20241120	0.09	N	049550	500	101 억	32103	N	N	N	N
65	20241120	090523	57	100.00	KOSDAQ		화학	N	N	N	N	N	3600	0	3	0.00	306000	85	0.47	3600	3600	3600	4680	2520	3600	3600.00	0.16	-12	3933	3766	3668	3501	3403	3717	3452	101	1080	500	2590	5	1	19606277	706	19.05	0.96	12	0.00	189.00	3736.00	4670	20240522	-22.91	3570	20240416	0.84	4670	-22.91	20240522	3570	0.84	20240416	4670	-22.91	20240522	3570	0.84	20240416	0.09	N	049550	500	101 억	32103	N	N	N	N
66	20241119	160458	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	3600	-25	5	-0.69	65490570	18210	1438.39	3835	3835	3570	4710	2540	3625	3596.41	0.16	828	3701	3662	3626	3587	3551	3645	3570	101	1085	500	2610	5	1	19606277	706	19.05	0.96	12	0.09	189.00	3736.00	4670	20240522	-22.91	3570	20241119	0.84	4670	-22.91	20240522	3570	0.84	20241119	4670	-22.91	20240522	3570	0.84	20241119	0.09	N	049550	500	101 억	31275	N	N	N	N
67	20241119	150504	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	3620	-5	5	-0.14	64068510	17815	1407.19	3835	3835	3570	4710	2540	3625	3596.32	0.16	1199	3701	3662	3626	3587	3551	3645	3570	101	1085	500	2610	5	1	19606277	710	19.15	0.97	12	0.09	189.00	3736.00	4670	20240522	-22.48	3570	20241119	1.40	4670	-22.48	20240522	3570	1.40	20241119	4670	-22.48	20240522	3570	1.40	20241119	0.09	N	049550	500	101 억	31275	N	N	N	N
68	20241119	140502	57	100.00	KOSDAQ		화학	N	N	N	N	N	3600	-25	5	-0.69	38388290	10638	840.28	3835	3835	3585	4710	2540	3625	3608.60	0.16	570	3701	3662	3626	3587	3551	3645	3570	101	1085	500	2610	5	1	19606277	706	19.05	0.96	12	0.05	189.00	3736.00	4670	20240522	-22.91	3570	20240416	0.84	4670	-22.91	20240522	3570	0.84	20240416	4670	-22.91	20240522	3570	0.84	20240416	0.09	N	049550	500	101 억	31275	N	N	N	N
69	20241119	130504	57	100.00	KOSDAQ		화학	N	N	N	N	N	3600	-25	5	-0.69	36206670	10031	792.34	3835	3835	3585	4710	2540	3625	3609.48	0.16	524	3701	3662	3626	3587	3551	3645	3570	101	1085	500	2610	5	1	19606277	706	19.05	0.96	12	0.05	189.00	3736.00	4670	20240522	-22.91	3570	20240416	0.84	4670	-22.91	20240522	3570	0.84	20240416	4670	-22.91	20240522	3570	0.84	20240416	0.09	N	049550	500	101 억	31275	N	N	N	N
70	20241119	120500	57	100.00	KOSDAQ		화학	N	N	N	N	N	3600	-25	5	-0.69	34083320	9441	745.73	3835	3835	3585	4710	2540	3625	3610.14	0.16	505	3701	3662	3626	3587	3551	3645	3570	101	1085	500	2610	5	1	19606277	706	19.05	0.96	12	0.05	189.00	3736.00	4670	20240522	-22.91	3570	20240416	0.84	4670	-22.91	20240522	3570	0.84	20240416	4670	-22.91	20240522	3570	0.84	20240416	0.09	N	049550	500	101 억	31275	N	N	N	N
71	20241119	110505	57	100.00	KOSDAQ		화학	N	N	N	N	N	3600	-25	5	-0.69	27462540	7603	600.55	3835	3835	3585	4710	2540	3625	3612.07	0.16	378	3701	3662	3626	3587	3551	3645	3570	101	1085	500	2610	5	1	19606277	706	19.05	0.96	12	0.04	189.00	3736.00	4670	20240522	-22.91	3570	20240416	0.84	4670	-22.91	20240522	3570	0.84	20240416	4670	-22.91	20240522	3570	0.84	20240416	0.09	N	049550	500	101 억	31275	N	N	N	N
72	20241119	100518	57	100.00	KOSDAQ		화학	N	N	N	N	N	3625	0	3	0.00	17320025	4785	377.96	3835	3835	3585	4710	2540	3625	3619.65	0.16	222	3701	3662	3626	3587	3551	3645	3570	101	1085	500	2610	5	1	19606277	711	19.18	0.97	12	0.02	189.00	3736.00	4670	20240522	-22.38	3570	20240416	1.54	4670	-22.38	20240522	3570	1.54	20240416	4670	-22.38	20240522	3570	1.54	20240416	0.09	N	049550	500	101 억	31275	N	N	N	N
73	20241119	090514	57	100.00	KOSDAQ		화학	N	N	N	N	N	3670	45	2	1.24	233660	62	4.90	3835	3835	3640	4710	2540	3625	3768.71	0.16	4	3701	3662	3626	3587	3551	3645	3570	101	1085	500	2610	5	1	19606277	720	19.42	0.98	12	0.00	189.00	3736.00	4670	20240522	-21.41	3570	20240416	2.80	4670	-21.41	20240522	3570	2.80	20240416	4670	-21.41	20240522	3570	2.80	20240416	0.09	N	049550	500	101 억	31275	N	N	N	N
74	20241118	160501	57	100.00	KOSDAQ		화학	N	N	N	N	N	3625	-5	5	-0.14	4550810	1255	10.44	3665	3665	3590	4715	2545	3630	3626.36	0.16	-8	3863	3746	3663	3546	3463	3705	3505	101	1085	500	2610	5	1	19606277	711	19.18	0.97	12	0.01	189.00	3736.00	4670	20240522	-22.38	3570	20240416	1.54	4670	-22.38	20240522	3570	1.54	20240416	4670	-22.38	20240522	3570	1.54	20240416	0.09	N	049550	500	101 억	31283	N	N	N	N
75	20241118	150504	57	100.00	KOSDAQ		화학	N	N	N	N	N	3620	-10	5	-0.28	3655435	1008	8.39	3665	3665	3590	4715	2545	3630	3626.42	0.16	-1	3863	3746	3663	3546	3463	3705	3505	101	1085	500	2610	5	1	19606277	710	19.15	0.97	12	0.01	189.00	3736.00	4670	20240522	-22.48	3570	20240416	1.40	4670	-22.48	20240522	3570	1.40	20240416	4670	-22.48	20240522	3570	1.40	20240416	0.09	N	049550	500	101 억	31283	N	N	N	N
76	20241118	140506	57	100.00	KOSDAQ		화학	N	N	N	N	N	3630	0	3	0.00	3637315	1003	8.34	3665	3665	3590	4715	2545	3630	3626.44	0.16	0	3863	3746	3663	3546	3463	3705	3505	101	1085	500	2610	5	1	19606277	712	19.21	0.97	12	0.01	189.00	3736.00	4670	20240522	-22.27	3570	20240416	1.68	4670	-22.27	20240522	3570	1.68	20240416	4670	-22.27	20240522	3570	1.68	20240416	0.09	N	049550	500	101 억	31283	N	N	N	N
77	20241118	130503	57	100.00	KOSDAQ		화학	N	N	N	N	N	3635	5	2	0.14	3344200	922	7.67	3665	3665	3590	4715	2545	3630	3627.11	0.16	2	3863	3746	3663	3546	3463	3705	3505	101	1085	500	2610	5	1	19606277	713	19.23	0.97	12	0.00	189.00	3736.00	4670	20240522	-22.16	3570	20240416	1.82	4670	-22.16	20240522	3570	1.82	20240416	4670	-22.16	20240522	3570	1.82	20240416	0.09	N	049550	500	101 억	31283	N	N	N	N
78	20241118	120506	57	100.00	KOSDAQ		화학	N	N	N	N	N	3640	10	2	0.28	2857200	788	6.56	3665	3665	3590	4715	2545	3630	3625.89	0.16	4	3863	3746	3663	3546	3463	3705	3505	101	1085	500	2610	5	1	19606277	714	19.26	0.97	12	0.00	189.00	3736.00	4670	20240522	-22.06	3570	20240416	1.96	4670	-22.06	20240522	3570	1.96	20240416	4670	-22.06	20240522	3570	1.96	20240416	0.09	N	049550	500	101 억	31283	N	N	N	N
79	20241118	110504	57	100.00	KOSDAQ		화학	N	N	N	N	N	3630	0	3	0.00	1154720	319	2.65	3665	3665	3590	4715	2545	3630	3619.81	0.16	4	3863	3746	3663	3546	3463	3705	3505	101	1085	500	2610	5	1	19606277	712	19.21	0.97	12	0.00	189.00	3736.00	4670	20240522	-22.27	3570	20240416	1.68	4670	-22.27	20240522	3570	1.68	20240416	4670	-22.27	20240522	3570	1.68	20240416	0.09	N	049550	500	101 억	31283	N	N	N	N
80	20241118	100502	57	100.00	KOSDAQ		화학	N	N	N	N	N	3640	10	2	0.28	1114800	308	2.56	3665	3665	3590	4715	2545	3630	3619.48	0.16	4	3863	3746	3663	3546	3463	3705	3505	101	1085	500	2610	5	1	19606277	714	19.26	0.97	12	0.00	189.00	3736.00	4670	20240522	-22.06	3570	20240416	1.96	4670	-22.06	20240522	3570	1.96	20240416	4670	-22.06	20240522	3570	1.96	20240416	0.09	N	049550	500	101 억	31283	N	N	N	N
81	20241118	090459	57	100.00	KOSDAQ		화학	N	N	N	N	N	3630	0	3	0.00	149300	41	0.34	3665	3665	3590	4715	2545	3630	3641.46	0.16	9	3863	3746	3663	3546	3463	3705	3505	101	1085	500	2610	5	1	19606277	712	19.21	0.97	12	0.00	189.00	3736.00	4670	20240522	-22.27	3570	20240416	1.68	4670	-22.27	20240522	3570	1.68	20240416	4670	-22.27	20240522	3570	1.68	20240416	0.09	N	049550	500	101 억	31283	N	N	N	N
82	20241115	160515	57	100.00	KOSDAQ		화학	N	N	N	N	N	3630	-100	5	-2.68	41105075	11321	355.67	3780	3780	3580	4845	2615	3730	3630.87	0.16	148	3796	3762	3696	3662	3596	3780	3680	101	1115	500	2680	5	1	19606277	712	19.21	0.97	12	0.06	189.00	3736.00	4670	20240522	-22.27	3570	20240416	1.68	4670	-22.27	20240522	3570	1.68	20240416	4670	-22.27	20240522	3570	1.68	20240416	0.09	N	049550	500	101 억	31135	N	N	N	N
83	20241115	150526	57	100.00	KOSDAQ		화학	N	N	N	N	N	3645	-85	5	-2.28	38650815	10646	334.46	3780	3780	3580	4845	2615	3730	3630.55	0.16	159	3796	3762	3696	3662	3596	3780	3680	101	1115	500	2680	5	1	19606277	715	19.29	0.98	12	0.05	189.00	3736.00	4670	20240522	-21.95	3570	20240416	2.10	4670	-21.95	20240522	3570	2.10	20240416	4670	-21.95	20240522	3570	2.10	20240416	0.09	N	049550	500	101 억	31135	N	N	N	N
84	20241115	140523	57	100.00	KOSDAQ		화학	N	N	N	N	N	3615	-115	5	-3.08	35655765	9821	308.55	3780	3780	3580	4845	2615	3730	3630.56	0.16	61	3796	3762	3696	3662	3596	3780	3680	101	1115	500	2680	5	1	19606277	709	19.13	0.97	12	0.05	189.00	3736.00	4670	20240522	-22.59	3570	20240416	1.26	4670	-22.59	20240522	3570	1.26	20240416	4670	-22.59	20240522	3570	1.26	20240416	0.09	N	049550	500	101 억	31135	N	N	N	N
85	20241115	130523	57	100.00	KOSDAQ		화학	N	N	N	N	N	3690	-40	5	-1.07	14487900	3968	124.66	3780	3780	3630	4845	2615	3730	3651.18	0.16	126	3796	3762	3696	3662	3596	3780	3680	101	1115	500	2680	5	1	19606277	723	19.52	0.99	12	0.02	189.00	3736.00	4670	20240522	-20.99	3570	20240416	3.36	4670	-20.99	20240522	3570	3.36	20240416	4670	-20.99	20240522	3570	3.36	20240416	0.09	N	049550	500	101 억	31135	N	N	N	N
86	20241115	120526	57	100.00	KOSDAQ		화학	N	N	N	N	N	3690	-40	5	-1.07	13602300	3728	117.12	3780	3780	3630	4845	2615	3730	3648.69	0.16	126	3796	3762	3696	3662	3596	3780	3680	101	1115	500	2680	5	1	19606277	723	19.52	0.99	12	0.02	189.00	3736.00	4670	20240522	-20.99	3570	20240416	3.36	4670	-20.99	20240522	3570	3.36	20240416	4670	-20.99	20240522	3570	3.36	20240416	0.09	N	049550	500	101 억	31135	N	N	N	N
87	20241115	110513	57	100.00	KOSDAQ		화학	N	N	N	N	N	3660	-70	5	-1.88	13279305	3640	114.36	3780	3780	3630	4845	2615	3730	3648.16	0.16	127	3796	3762	3696	3662	3596	3780	3680	101	1115	500	2680	5	1	19606277	718	19.37	0.98	12	0.02	189.00	3736.00	4670	20240522	-21.63	3570	20240416	2.52	4670	-21.63	20240522	3570	2.52	20240416	4670	-21.63	20240522	3570	2.52	20240416	0.09	N	049550	500	101 억	31135	N	N	N	N
88	20241115	100514	57	100.00	KOSDAQ		화학	N	N	N	N	N	3775	45	2	1.21	1042560	282	8.86	3780	3780	3685	4845	2615	3730	3697.02	0.16	12	3796	3762	3696	3662	3596	3780	3680	101	1115	500	2680	5	1	19606277	740	19.97	1.01	12	0.00	189.00	3736.00	4670	20240522	-19.16	3570	20240416	5.74	4670	-19.16	20240522	3570	5.74	20240416	4670	-19.16	20240522	3570	5.74	20240416	0.09	N	049550	500	101 억	31135	N	N	N	N
89	20241115	090524	57	100.00	KOSDAQ		화학	N	N	N	N	N	3770	40	2	1.07	71805	19	0.60	3780	3780	3770	4845	2615	3730	3779.21	0.16	0	3796	3762	3696	3662	3596	3780	3680	101	1115	500	2680	5	1	19606277	739	19.95	1.01	12	0.00	189.00	3736.00	4670	20240522	-19.27	3570	20240416	5.60	4670	-19.27	20240522	3570	5.60	20240416	4670	-19.27	20240522	3570	5.60	20240416	0.09	N	049550	500	101 억	31135	N	N	N	N
90	20241114	160509	57	100.00	KOSDAQ		화학	N	N	N	N	N	3700	-20	5	-0.54	10199920	2761	19.05	3710	3730	3630	4835	2605	3720	3694.28	0.16	-349	3913	3816	3708	3611	3503	3762	3557	101	1115	500	2670	5	1	19606277	725	19.58	0.99	12	0.01	189.00	3736.00	4670	20240522	-20.77	3570	20240416	3.64	4670	-20.77	20240522	3570	3.64	20240416	4670	-20.77	20240522	3570	3.64	20240416	0.09	N	049550	500	101 억	31197	N	N	N	N
91	20241114	150511	57	100.00	KOSDAQ		화학	N	N	N	N	N	3730	10	2	0.27	8697225	2355	16.25	3710	3730	3630	4835	2605	3720	3693.09	0.16	-47	3913	3816	3708	3611	3503	3762	3557	101	1115	500	2670	5	1	19606277	731	19.74	1.00	12	0.01	189.00	3736.00	4670	20240522	-20.13	3570	20240416	4.48	4670	-20.13	20240522	3570	4.48	20240416	4670	-20.13	20240522	3570	4.48	20240416	0.09	N	049550	500	101 억	31197	N	N	N	N
92	20241114	140508	57	100.00	KOSDAQ		화학	N	N	N	N	N	3700	-20	5	-0.54	7207875	1954	13.49	3710	3720	3630	4835	2605	3720	3688.78	0.16	-47	3913	3816	3708	3611	3503	3762	3557	101	1115	500	2670	5	1	19606277	725	19.58	0.99	12	0.01	189.00	3736.00	4670	20240522	-20.77	3570	20240416	3.64	4670	-20.77	20240522	3570	3.64	20240416	4670	-20.77	20240522	3570	3.64	20240416	0.09	N	049550	500	101 억	31197	N	N	N	N
93	20241114	130508	57	100.00	KOSDAQ		화학	N	N	N	N	N	3700	-20	5	-0.54	5653875	1534	10.59	3710	3720	3630	4835	2605	3720	3685.71	0.16	-47	3913	3816	3708	3611	3503	3762	3557	101	1115	500	2670	5	1	19606277	725	19.58	0.99	12	0.01	189.00	3736.00	4670	20240522	-20.77	3570	20240416	3.64	4670	-20.77	20240522	3570	3.64	20240416	4670	-20.77	20240522	3570	3.64	20240416	0.09	N	049550	500	101 억	31197	N	N	N	N
94	20241114	120509	57	100.00	KOSDAQ		화학	N	N	N	N	N	3700	-20	5	-0.54	5580635	1514	10.45	3710	3720	3630	4835	2605	3720	3686.02	0.16	-47	3913	3816	3708	3611	3503	3762	3557	101	1115	500	2670	5	1	19606277	725	19.58	0.99	12	0.01	189.00	3736.00	4670	20240522	-20.77	3570	20240416	3.64	4670	-20.77	20240522	3570	3.64	20240416	4670	-20.77	20240522	3570	3.64	20240416	0.09	N	049550	500	101 억	31197	N	N	N	N
95	20241114	110510	57	100.00	KOSDAQ		화학	N	N	N	N	N	3700	-20	5	-0.54	2404030	649	4.48	3710	3720	3700	4835	2605	3720	3704.21	0.16	-38	3913	3816	3708	3611	3503	3762	3557	101	1115	500	2670	5	1	19606277	725	19.58	0.99	12	0.00	189.00	3736.00	4670	20240522	-20.77	3570	20240416	3.64	4670	-20.77	20240522	3570	3.64	20240416	4670	-20.77	20240522	3570	3.64	20240416	0.09	N	049550	500	101 억	31197	N	N	N	N
96	20241114	100529	57	100.00	KOSDAQ		화학	N	N	N	N	N	3710	-10	5	-0.27	22260	6	0.04	3710	3710	3710	4835	2605	3720	3710.00	0.16	0	3913	3816	3708	3611	3503	3762	3557	101	1115	500	2670	5	1	19606277	727	19.63	0.99	12	0.00	189.00	3736.00	4670	20240522	-20.56	3570	20240416	3.92	4670	-20.56	20240522	3570	3.92	20240416	4670	-20.56	20240522	3570	3.92	20240416	0.09	N	049550	500	101 억	31197	N	N	N	N
97	20241114	090504	57	100.00	KOSDAQ		화학	N	N	N	N	N	3720	0	3	0.00	0	0	0.00	0	0	0	4835	2605	3720	0.00	0.16	0	3913	3816	3708	3611	3503	3762	3557	101	1115	500	2670	5	1	19606277	729	19.68	1.00	12	0.00	189.00	3736.00	4670	20240522	-20.34	3570	20240416	4.20	4670	-20.34	20240522	3570	4.20	20240416	4670	-20.34	20240522	3570	4.20	20240416	0.09	N	049550	500	101 억	31197	N	N	N	N
98	20241113	160247	57	100.00	KOSDAQ		화학	N	N	N	N	N	3720	-25	5	-0.67	53244935	14489	509.10	3805	3805	3600	4865	2625	3745	3674.85	0.16	-163	3881	3812	3776	3707	3671	3795	3690	101	1120	500	2690	5	1	19606277	729	19.68	1.00	12	0.07	189.00	3736.00	4670	20240522	-20.34	3570	20240416	4.20	4670	-20.34	20240522	3570	4.20	20240416	4670	-20.34	20240522	3570	4.20	20240416	0.09	N	049550	500	101 억	31360	N	N	N	N
99	20241113	150306	57	100.00	KOSDAQ		화학	N	N	N	N	N	3720	-25	5	-0.67	49472900	13475	473.47	3805	3805	3600	4865	2625	3745	3671.46	0.16	177	3881	3812	3776	3707	3671	3795	3690	101	1120	500	2690	5	1	19606277	729	19.68	1.00	12	0.07	189.00	3736.00	4670	20240522	-20.34	3570	20240416	4.20	4670	-20.34	20240522	3570	4.20	20240416	4670	-20.34	20240522	3570	4.20	20240416	0.09	N	049550	500	101 억	31360	N	N	N	N
100	20241113	140300	57	100.00	KOSDAQ		화학	N	N	N	N	N	3710	-35	5	-0.93	28418495	7684	269.99	3805	3805	3670	4865	2625	3745	3698.40	0.16	-166	3881	3812	3776	3707	3671	3795	3690	101	1120	500	2690	5	1	19606277	727	19.63	0.99	12	0.04	189.00	3736.00	4670	20240522	-20.56	3570	20240416	3.92	4670	-20.56	20240522	3570	3.92	20240416	4670	-20.56	20240522	3570	3.92	20240416	0.09	N	049550	500	101 억	31360	N	N	N	N
101	20241113	130300	57	100.00	KOSDAQ		화학	N	N	N	N	N	3710	-35	5	-0.93	22294740	6019	211.49	3805	3805	3680	4865	2625	3745	3704.06	0.16	-165	3881	3812	3776	3707	3671	3795	3690	101	1120	500	2690	5	1	19606277	727	19.63	0.99	12	0.03	189.00	3736.00	4670	20240522	-20.56	3570	20240416	3.92	4670	-20.56	20240522	3570	3.92	20240416	4670	-20.56	20240522	3570	3.92	20240416	0.09	N	049550	500	101 억	31360	N	N	N	N
102	20241113	120258	57	100.00	KOSDAQ		화학	N	N	N	N	N	3700	-45	5	-1.20	10627430	2860	100.49	3805	3805	3680	4865	2625	3745	3715.88	0.16	-122	3881	3812	3776	3707	3671	3795	3690	101	1120	500	2690	5	1	19606277	725	19.58	0.99	12	0.01	189.00	3736.00	4670	20240522	-20.77	3570	20240416	3.64	4670	-20.77	20240522	3570	3.64	20240416	4670	-20.77	20240522	3570	3.64	20240416	0.09	N	049550	500	101 억	31360	N	N	N	N
103	20241113	110257	57	100.00	KOSDAQ		화학	N	N	N	N	N	3715	-30	5	-0.80	7948260	2135	75.02	3805	3805	3700	4865	2625	3745	3722.84	0.16	-122	3881	3812	3776	3707	3671	3795	3690	101	1120	500	2690	5	1	19606277	728	19.66	0.99	12	0.01	189.00	3736.00	4670	20240522	-20.45	3570	20240416	4.06	4670	-20.45	20240522	3570	4.06	20240416	4670	-20.45	20240522	3570	4.06	20240416	0.09	N	049550	500	101 억	31360	N	N	N	N
104	20241113	100257	57	100.00	KOSDAQ		화학	N	N	N	N	N	3750	5	2	0.13	2327730	622	21.86	3805	3805	3720	4865	2625	3745	3742.33	0.16	0	3881	3812	3776	3707	3671	3795	3690	101	1120	500	2690	5	1	19606277	735	19.84	1.00	12	0.00	189.00	3736.00	4670	20240522	-19.70	3570	20240416	5.04	4670	-19.70	20240522	3570	5.04	20240416	4670	-19.70	20240522	3570	5.04	20240416	0.09	N	049550	500	101 억	31360	N	N	N	N
105	20241113	090252	57	100.00	KOSDAQ		화학	N	N	N	N	N	3805	60	2	1.60	22830	6	0.21	3805	3805	3805	4865	2625	3745	3805.00	0.16	0	3881	3812	3776	3707	3671	3795	3690	101	1120	500	2690	5	1	19606277	746	20.13	1.02	12	0.00	189.00	3736.00	4670	20240522	-18.52	3570	20240416	6.58	4670	-18.52	20240522	3570	6.58	20240416	4670	-18.52	20240522	3570	6.58	20240416	0.09	N	049550	500	101 억	31360	N	N	N	N
106	20241112	160452	57	100.00	KOSDAQ		화학	N	N	N	N	N	3745	-45	5	-1.19	10712315	2845	45.84	3845	3845	3740	4925	2655	3790	3765.32	0.16	19	3916	3852	3776	3712	3636	3815	3675	101	1135	500	2720	5	1	19606277	734	19.81	1.00	12	0.01	189.00	3736.00	4670	20240522	-19.81	3570	20240416	4.90	4670	-19.81	20240522	3570	4.90	20240416	4670	-19.81	20240522	3570	4.90	20240416	0.09	N	049550	500	101 억	31342	N	N	N	N
107	20241112	150456	57	100.00	KOSDAQ		화학	N	N	N	N	N	3750	-40	5	-1.06	8842895	2349	37.84	3845	3845	3740	4925	2655	3790	3764.54	0.16	41	3916	3852	3776	3712	3636	3815	3675	101	1135	500	2720	5	1	19606277	735	19.84	1.00	12	0.01	189.00	3736.00	4670	20240522	-19.70	3570	20240416	5.04	4670	-19.70	20240522	3570	5.04	20240416	4670	-19.70	20240522	3570	5.04	20240416	0.09	N	049550	500	101 억	31342	N	N	N	N
108	20241112	140503	57	100.00	KOSDAQ		화학	N	N	N	N	N	3785	-5	5	-0.13	5784510	1534	24.71	3845	3845	3760	4925	2655	3790	3770.87	0.16	23	3916	3852	3776	3712	3636	3815	3675	101	1135	500	2720	5	1	19606277	742	20.03	1.01	12	0.01	189.00	3736.00	4670	20240522	-18.95	3570	20240416	6.02	4670	-18.95	20240522	3570	6.02	20240416	4670	-18.95	20240522	3570	6.02	20240416	0.09	N	049550	500	101 억	31342	N	N	N	N
109	20241112	130458	57	100.00	KOSDAQ		화학	N	N	N	N	N	3785	-5	5	-0.13	5708860	1514	24.39	3845	3845	3760	4925	2655	3790	3770.71	0.16	23	3916	3852	3776	3712	3636	3815	3675	101	1135	500	2720	5	1	19606277	742	20.03	1.01	12	0.01	189.00	3736.00	4670	20240522	-18.95	3570	20240416	6.02	4670	-18.95	20240522	3570	6.02	20240416	4670	-18.95	20240522	3570	6.02	20240416	0.09	N	049550	500	101 억	31342	N	N	N	N
110	20241112	120457	57	100.00	KOSDAQ		화학	N	N	N	N	N	3795	5	2	0.13	3809835	1010	16.27	3845	3845	3760	4925	2655	3790	3772.11	0.16	-15	3916	3852	3776	3712	3636	3815	3675	101	1135	500	2720	5	1	19606277	744	20.08	1.02	12	0.01	189.00	3736.00	4670	20240522	-18.74	3570	20240416	6.30	4670	-18.74	20240522	3570	6.30	20240416	4670	-18.74	20240522	3570	6.30	20240416	0.09	N	049550	500	101 억	31342	N	N	N	N
111	20241112	110456	57	100.00	KOSDAQ		화학	N	N	N	N	N	3770	-20	5	-0.53	892310	236	3.80	3845	3845	3770	4925	2655	3790	3780.97	0.16	-15	3916	3852	3776	3712	3636	3815	3675	101	1135	500	2720	5	1	19606277	739	19.95	1.01	12	0.00	189.00	3736.00	4670	20240522	-19.27	3570	20240416	5.60	4670	-19.27	20240522	3570	5.60	20240416	4670	-19.27	20240522	3570	5.60	20240416	0.09	N	049550	500	101 억	31342	N	N	N	N
112	20241112	100456	57	100.00	KOSDAQ		화학	N	N	N	N	N	3800	10	2	0.26	476840	126	2.03	3845	3845	3775	4925	2655	3790	3784.44	0.16	-15	3916	3852	3776	3712	3636	3815	3675	101	1135	500	2720	5	1	19606277	745	20.11	1.02	12	0.00	189.00	3736.00	4670	20240522	-18.63	3570	20240416	6.44	4670	-18.63	20240522	3570	6.44	20240416	4670	-18.63	20240522	3570	6.44	20240416	0.09	N	049550	500	101 억	31342	N	N	N	N
113	20241112	090455	57	100.00	KOSDAQ		화학	N	N	N	N	N	3815	25	2	0.66	34560	9	0.14	3845	3845	3815	4925	2655	3790	3840.00	0.16	0	3916	3852	3776	3712	3636	3815	3675	101	1135	500	2720	5	1	19606277	748	20.19	1.02	12	0.00	189.00	3736.00	4670	20240522	-18.31	3570	20240416	6.86	4670	-18.31	20240522	3570	6.86	20240416	4670	-18.31	20240522	3570	6.86	20240416	0.09	N	049550	500	101 억	31342	N	N	N	N
114	20241111	160452	57	100.00	KOSDAQ		화학	N	N	N	N	N	3790	-20	5	-0.52	23495120	6207	131.28	3810	3840	3700	4950	2670	3810	3785.26	0.16	-53	3823	3816	3803	3796	3783	3820	3800	101	1140	500	2740	5	1	19606277	743	20.05	1.01	12	0.03	189.00	3736.00	4670	20240522	-18.84	3570	20240416	6.16	4670	-18.84	20240522	3570	6.16	20240416	4670	-18.84	20240522	3570	6.16	20240416	0.09	N	049550	500	101 억	31395	N	N	N	N
115	20241111	150508	57	100.00	KOSDAQ		화학	N	N	N	N	N	3785	-25	5	-0.66	22509725	5946	125.76	3810	3840	3700	4950	2670	3810	3785.69	0.16	-53	3823	3816	3803	3796	3783	3820	3800	101	1140	500	2740	5	1	19606277	742	20.03	1.01	12	0.03	189.00	3736.00	4670	20240522	-18.95	3570	20240416	6.02	4670	-18.95	20240522	3570	6.02	20240416	4670	-18.95	20240522	3570	6.02	20240416	0.09	N	049550	500	101 억	31395	N	N	N	N
116	20241111	140458	57	100.00	KOSDAQ		화학	N	N	N	N	N	3800	-10	5	-0.26	21520720	5684	120.22	3810	3840	3700	4950	2670	3810	3786.19	0.16	-52	3823	3816	3803	3796	3783	3820	3800	101	1140	500	2740	5	1	19606277	745	20.11	1.02	12	0.03	189.00	3736.00	4670	20240522	-18.63	3570	20240416	6.44	4670	-18.63	20240522	3570	6.44	20240416	4670	-18.63	20240522	3570	6.44	20240416	0.09	N	049550	500	101 억	31395	N	N	N	N
117	20241111	130456	57	100.00	KOSDAQ		화학	N	N	N	N	N	3815	5	2	0.13	21509360	5681	120.16	3810	3840	3700	4950	2670	3810	3786.19	0.16	-50	3823	3816	3803	3796	3783	3820	3800	101	1140	500	2740	5	1	19606277	748	20.19	1.02	12	0.03	189.00	3736.00	4670	20240522	-18.31	3570	20240416	6.86	4670	-18.31	20240522	3570	6.86	20240416	4670	-18.31	20240522	3570	6.86	20240416	0.09	N	049550	500	101 억	31395	N	N	N	N
118	20241111	120454	57	100.00	KOSDAQ		화학	N	N	N	N	N	3790	-20	5	-0.52	18865900	4976	105.25	3810	3840	3750	4950	2670	3810	3791.38	0.16	-50	3823	3816	3803	3796	3783	3820	3800	101	1140	500	2740	5	1	19606277	743	20.05	1.01	12	0.03	189.00	3736.00	4670	20240522	-18.84	3570	20240416	6.16	4670	-18.84	20240522	3570	6.16	20240416	4670	-18.84	20240522	3570	6.16	20240416	0.09	N	049550	500	101 억	31395	N	N	N	N
119	20241111	110454	57	100.00	KOSDAQ		화학	N	N	N	N	N	3780	-30	5	-0.79	14789490	3897	82.42	3810	3840	3780	4950	2670	3810	3795.10	0.16	-49	3823	3816	3803	3796	3783	3820	3800	101	1140	500	2740	5	1	19606277	741	20.00	1.01	12	0.02	189.00	3736.00	4670	20240522	-19.06	3570	20240416	5.88	4670	-19.06	20240522	3570	5.88	20240416	4670	-19.06	20240522	3570	5.88	20240416	0.09	N	049550	500	101 억	31395	N	N	N	N
120	20241111	100453	57	100.00	KOSDAQ		화학	N	N	N	N	N	3825	15	2	0.39	11302400	2975	62.92	3810	3840	3790	4950	2670	3810	3799.13	0.16	-7	3823	3816	3803	3796	3783	3820	3800	101	1140	500	2740	5	1	19606277	750	20.24	1.02	12	0.02	189.00	3736.00	4670	20240522	-18.09	3570	20240416	7.14	4670	-18.09	20240522	3570	7.14	20240416	4670	-18.09	20240522	3570	7.14	20240416	0.09	N	049550	500	101 억	31395	N	N	N	N
121	20241111	090451	57	100.00	KOSDAQ		화학	N	N	N	N	N	3810	0	3	0.00	2049780	538	11.38	3810	3810	3810	4950	2670	3810	3810.00	0.16	0	3823	3816	3803	3796	3783	3820	3800	101	1140	500	2740	5	1	19606277	747	20.16	1.02	12	0.00	189.00	3736.00	4670	20240522	-18.42	3570	20240416	6.72	4670	-18.42	20240522	3570	6.72	20240416	4670	-18.42	20240522	3570	6.72	20240416	0.09	N	049550	500	101 억	31395	N	N	N	N
122	20241108	160449	57	100.00	KOSDAQ		화학	N	N	N	N	N	3810	0	3	0.00	17977825	4728	12.14	3810	3810	3790	4950	2670	3810	3802.42	0.16	-47	3873	3841	3813	3781	3753	3827	3767	101	1140	500	2740	5	1	19606277	747	20.16	1.02	12	0.02	189.00	3736.00	4670	20240522	-18.42	3570	20240416	6.72	4670	-18.42	20240522	3570	6.72	20240416	4670	-18.42	20240522	3570	6.72	20240416	0.09	N	049550	500	101 억	31442	N	N	N	N
123	20241108	150455	57	100.00	KOSDAQ		화학	N	N	N	N	N	3795	-15	5	-0.39	15463205	4067	10.45	3810	3810	3790	4950	2670	3810	3802.12	0.16	-46	3873	3841	3813	3781	3753	3827	3767	101	1140	500	2740	5	1	19606277	744	20.08	1.02	12	0.02	189.00	3736.00	4670	20240522	-18.74	3570	20240416	6.30	4670	-18.74	20240522	3570	6.30	20240416	4670	-18.74	20240522	3570	6.30	20240416	0.09	N	049550	500	101 억	31442	N	N	N	N
124	20241108	140453	57	100.00	KOSDAQ		화학	N	N	N	N	N	3795	-15	5	-0.39	14491680	3811	9.79	3810	3810	3790	4950	2670	3810	3802.59	0.16	-37	3873	3841	3813	3781	3753	3827	3767	101	1140	500	2740	5	1	19606277	744	20.08	1.02	12	0.02	189.00	3736.00	4670	20240522	-18.74	3570	20240416	6.30	4670	-18.74	20240522	3570	6.30	20240416	4670	-18.74	20240522	3570	6.30	20240416	0.09	N	049550	500	101 억	31442	N	N	N	N
125	20241108	130453	57	100.00	KOSDAQ		화학	N	N	N	N	N	3810	0	3	0.00	5474030	1437	3.69	3810	3810	3805	4950	2670	3810	3809.35	0.16	-37	3873	3841	3813	3781	3753	3827	3767	101	1140	500	2740	5	1	19606277	747	20.16	1.02	12	0.01	189.00	3736.00	4670	20240522	-18.42	3570	20240416	6.72	4670	-18.42	20240522	3570	6.72	20240416	4670	-18.42	20240522	3570	6.72	20240416	0.09	N	049550	500	101 억	31442	N	N	N	N
126	20241108	120453	57	100.00	KOSDAQ		화학	N	N	N	N	N	3810	0	3	0.00	5386400	1414	3.63	3810	3810	3805	4950	2670	3810	3809.34	0.16	-37	3873	3841	3813	3781	3753	3827	3767	101	1140	500	2740	5	1	19606277	747	20.16	1.02	12	0.01	189.00	3736.00	4670	20240522	-18.42	3570	20240416	6.72	4670	-18.42	20240522	3570	6.72	20240416	4670	-18.42	20240522	3570	6.72	20240416	0.09	N	049550	500	101 억	31442	N	N	N	N
127	20241108	110454	57	100.00	KOSDAQ		화학	N	N	N	N	N	3810	0	3	0.00	3012770	791	2.03	3810	3810	3805	4950	2670	3810	3808.81	0.16	-37	3873	3841	3813	3781	3753	3827	3767	101	1140	500	2740	5	1	19606277	747	20.16	1.02	12	0.00	189.00	3736.00	4670	20240522	-18.42	3570	20240416	6.72	4670	-18.42	20240522	3570	6.72	20240416	4670	-18.42	20240522	3570	6.72	20240416	0.09	N	049550	500	101 억	31442	N	N	N	N
128	20241108	100458	57	100.00	KOSDAQ		화학	N	N	N	N	N	3810	0	3	0.00	255255	67	0.17	3810	3810	3805	4950	2670	3810	3809.78	0.16	0	3873	3841	3813	3781	3753	3827	3767	101	1140	500	2740	5	1	19606277	747	20.16	1.02	12	0.00	189.00	3736.00	4670	20240522	-18.42	3570	20240416	6.72	4670	-18.42	20240522	3570	6.72	20240416	4670	-18.42	20240522	3570	6.72	20240416	0.09	N	049550	500	101 억	31442	N	N	N	N
129	20241108	090449	57	100.00	KOSDAQ		화학	N	N	N	N	N	3810	0	3	0.00	45715	12	0.03	3810	3810	3805	4950	2670	3810	3809.58	0.16	0	3873	3841	3813	3781	3753	3827	3767	101	1140	500	2740	5	1	19606277	747	20.16	1.02	12	0.00	189.00	3736.00	4670	20240522	-18.42	3570	20240416	6.72	4670	-18.42	20240522	3570	6.72	20240416	4670	-18.42	20240522	3570	6.72	20240416	0.09	N	049550	500	101 억	31442	N	N	N	N
130	20241107	160449	57	100.00	KOSDAQ		화학	N	N	N	N	N	3810	-35	5	-0.91	148026700	38932	172.36	3845	3845	3785	4995	2695	3845	3802.19	0.16	-187	4055	3950	3875	3770	3695	3912	3732	101	1150	500	2760	5	1	19606277	747	20.16	1.02	12	0.20	189.00	3736.00	4670	20240522	-18.42	3570	20240416	6.72	4670	-18.42	20240522	3570	6.72	20240416	4670	-18.42	20240522	3570	6.72	20240416	0.09	N	049550	500	101 억	31629	N	N	N	N
131	20241107	150450	57	100.00	KOSDAQ		화학	N	N	N	N	N	3810	-35	5	-0.91	147782860	38868	172.08	3845	3845	3785	4995	2695	3845	3802.17	0.16	-187	4055	3950	3875	3770	3695	3912	3732	101	1150	500	2760	5	1	19606277	747	20.16	1.02	12	0.20	189.00	3736.00	4670	20240522	-18.42	3570	20240416	6.72	4670	-18.42	20240522	3570	6.72	20240416	4670	-18.42	20240522	3570	6.72	20240416	0.09	N	049550	500	101 억	31629	N	N	N	N
132	20241107	140453	57	100.00	KOSDAQ		화학	N	N	N	N	N	3810	-35	5	-0.91	142891165	37583	166.39	3845	3845	3785	4995	2695	3845	3802.02	0.16	-167	4055	3950	3875	3770	3695	3912	3732	101	1150	500	2760	5	1	19606277	747	20.16	1.02	12	0.19	189.00	3736.00	4670	20240522	-18.42	3570	20240416	6.72	4670	-18.42	20240522	3570	6.72	20240416	4670	-18.42	20240522	3570	6.72	20240416	0.09	N	049550	500	101 억	31629	N	N	N	N
133	20241107	130454	57	100.00	KOSDAQ		화학	N	N	N	N	N	3810	-35	5	-0.91	138588885	36451	161.38	3845	3845	3785	4995	2695	3845	3802.06	0.16	-124	4055	3950	3875	3770	3695	3912	3732	101	1150	500	2760	5	1	19606277	747	20.16	1.02	12	0.19	189.00	3736.00	4670	20240522	-18.42	3570	20240416	6.72	4670	-18.42	20240522	3570	6.72	20240416	4670	-18.42	20240522	3570	6.72	20240416	0.09	N	049550	500	101 억	31629	N	N	N	N
134	20241107	120451	57	100.00	KOSDAQ		화학	N	N	N	N	N	3795	-50	5	-1.30	138064570	36313	160.77	3845	3845	3785	4995	2695	3845	3802.07	0.16	-114	4055	3950	3875	3770	3695	3912	3732	101	1150	500	2760	5	1	19606277	744	20.08	1.02	12	0.19	189.00	3736.00	4670	20240522	-18.74	3570	20240416	6.30	4670	-18.74	20240522	3570	6.30	20240416	4670	-18.74	20240522	3570	6.30	20240416	0.09	N	049550	500	101 억	31629	N	N	N	N
135	20241107	110451	57	100.00	KOSDAQ		화학	N	N	N	N	N	3820	-25	5	-0.65	62650365	16477	72.95	3845	3845	3800	4995	2695	3845	3802.29	0.16	203	4055	3950	3875	3770	3695	3912	3732	101	1150	500	2760	5	1	19606277	749	20.21	1.02	12	0.08	189.00	3736.00	4670	20240522	-18.20	3570	20240416	7.00	4670	-18.20	20240522	3570	7.00	20240416	4670	-18.20	20240522	3570	7.00	20240416	0.09	N	049550	500	101 억	31629	N	N	N	N
136	20241107	100450	57	100.00	KOSDAQ		화학	N	N	N	N	N	3835	-10	5	-0.26	50204670	13205	58.46	3845	3845	3800	4995	2695	3845	3801.94	0.16	22	4055	3950	3875	3770	3695	3912	3732	101	1150	500	2760	5	1	19606277	752	20.29	1.03	12	0.07	189.00	3736.00	4670	20240522	-17.88	3570	20240416	7.42	4670	-17.88	20240522	3570	7.42	20240416	4670	-17.88	20240522	3570	7.42	20240416	0.09	N	049550	500	101 억	31629	N	N	N	N
137	20241107	090451	57	100.00	KOSDAQ		화학	N	N	N	N	N	3845	0	3	0.00	30760	8	0.04	3845	3845	3845	4995	2695	3845	3845.00	0.16	0	4055	3950	3875	3770	3695	3912	3732	101	1150	500	2760	5	1	19606277	754	20.34	1.03	12	0.00	189.00	3736.00	4670	20240522	-17.67	3570	20240416	7.70	4670	-17.67	20240522	3570	7.70	20240416	4670	-17.67	20240522	3570	7.70	20240416	0.09	N	049550	500	101 억	31629	N	N	N	N
138	20241106	160454	57	100.00	KOSDAQ		화학	N	N	N	N	N	3845	-10	5	-0.26	85944560	22587	558.39	3980	3980	3800	5010	2700	3855	3805.05	0.16	-35	3898	3876	3833	3811	3768	3887	3822	101	1155	500	2770	5	1	19606277	754	20.34	1.03	12	0.12	189.00	3736.00	4670	20240522	-17.67	3570	20240416	7.70	4670	-17.67	20240522	3570	7.70	20240416	4670	-17.67	20240522	3570	7.70	20240416	0.09	N	049550	500	101 억	31664	N	N	N	N
139	20241106	150507	57	100.00	KOSDAQ		화학	N	N	N	N	N	3850	-5	5	-0.13	5091090	1315	32.51	3980	3980	3825	5010	2700	3855	3871.55	0.16	-1	3898	3876	3833	3811	3768	3887	3822	101	1155	500	2770	5	1	19606277	755	20.37	1.03	12	0.01	189.00	3736.00	4670	20240522	-17.56	3570	20240416	7.84	4670	-17.56	20240522	3570	7.84	20240416	4670	-17.56	20240522	3570	7.84	20240416	0.09	N	049550	500	101 억	31664	N	N	N	N
140	20241106	140503	57	100.00	KOSDAQ		화학	N	N	N	N	N	3845	-10	5	-0.26	4810045	1242	30.70	3980	3980	3825	5010	2700	3855	3872.82	0.16	-1	3898	3876	3833	3811	3768	3887	3822	101	1155	500	2770	5	1	19606277	754	20.34	1.03	12	0.01	189.00	3736.00	4670	20240522	-17.67	3570	20240416	7.70	4670	-17.67	20240522	3570	7.70	20240416	4670	-17.67	20240522	3570	7.70	20240416	0.09	N	049550	500	101 억	31664	N	N	N	N
141	20241106	130507	57	100.00	KOSDAQ		화학	N	N	N	N	N	3870	15	2	0.39	3909450	1008	24.92	3980	3980	3825	5010	2700	3855	3878.42	0.16	-35	3898	3876	3833	3811	3768	3887	3822	101	1155	500	2770	5	1	19606277	759	20.48	1.04	12	0.01	189.00	3736.00	4670	20240522	-17.13	3570	20240416	8.40	4670	-17.13	20240522	3570	8.40	20240416	4670	-17.13	20240522	3570	8.40	20240416	0.09	N	049550	500	101 억	31664	N	N	N	N
142	20241106	120452	57	100.00	KOSDAQ		화학	N	N	N	N	N	3870	15	2	0.39	3116230	802	19.83	3980	3980	3825	5010	2700	3855	3885.57	0.16	-35	3898	3876	3833	3811	3768	3887	3822	101	1155	500	2770	5	1	19606277	759	20.48	1.04	12	0.00	189.00	3736.00	4670	20240522	-17.13	3570	20240416	8.40	4670	-17.13	20240522	3570	8.40	20240416	4670	-17.13	20240522	3570	8.40	20240416	0.09	N	049550	500	101 억	31664	N	N	N	N
143	20241106	110456	57	100.00	KOSDAQ		화학	N	N	N	N	N	3885	30	2	0.78	2757040	709	17.53	3980	3980	3825	5010	2700	3855	3888.63	0.16	-35	3898	3876	3833	3811	3768	3887	3822	101	1155	500	2770	5	1	19606277	762	20.56	1.04	12	0.00	189.00	3736.00	4670	20240522	-16.81	3570	20240416	8.82	4670	-16.81	20240522	3570	8.82	20240416	4670	-16.81	20240522	3570	8.82	20240416	0.09	N	049550	500	101 억	31664	N	N	N	N
144	20241106	100456	57	100.00	KOSDAQ		화학	N	N	N	N	N	3890	35	2	0.91	2753155	708	17.50	3980	3980	3825	5010	2700	3855	3888.64	0.16	-35	3898	3876	3833	3811	3768	3887	3822	101	1155	500	2770	5	1	19606277	763	20.58	1.04	12	0.00	189.00	3736.00	4670	20240522	-16.70	3570	20240416	8.96	4670	-16.70	20240522	3570	8.96	20240416	4670	-16.70	20240522	3570	8.96	20240416	0.09	N	049550	500	101 억	31664	N	N	N	N
145	20241106	090455	57	100.00	KOSDAQ		화학	N	N	N	N	N	3900	45	2	1.17	615180	157	3.88	3980	3980	3860	5010	2700	3855	3918.34	0.16	0	3898	3876	3833	3811	3768	3887	3822	101	1155	500	2770	5	1	19606277	765	20.63	1.04	12	0.00	189.00	3736.00	4670	20240522	-16.49	3570	20240416	9.24	4670	-16.49	20240522	3570	9.24	20240416	4670	-16.49	20240522	3570	9.24	20240416	0.09	N	049550	500	101 억	31664	N	N	N	N
146	20241105	160442	57	100.00	KOSDAQ		화학	N	N	N	N	N	3855	0	3	0.00	15580455	4044	30.38	3855	3855	3790	5010	2700	3855	3852.73	0.16	-42	3985	3920	3820	3755	3655	3870	3705	101	1155	500	2770	5	1	19606277	756	20.40	1.03	12	0.02	189.00	3736.00	4670	20240522	-17.45	3570	20240416	7.98	4670	-17.45	20240522	3570	7.98	20240416	4670	-17.45	20240522	3570	7.98	20240416	0.09	N	049550	500	101 억	31706	N	N	N	N
147	20241105	150451	57	100.00	KOSDAQ		화학	N	N	N	N	N	3850	-5	5	-0.13	15464805	4014	30.15	3855	3855	3790	5010	2700	3855	3852.72	0.16	-21	3985	3920	3820	3755	3655	3870	3705	101	1155	500	2770	5	1	19606277	755	20.37	1.03	12	0.02	189.00	3736.00	4670	20240522	-17.56	3570	20240416	7.84	4670	-17.56	20240522	3570	7.84	20240416	4670	-17.56	20240522	3570	7.84	20240416	0.09	N	049550	500	101 억	31706	N	N	N	N
148	20241105	140447	57	100.00	KOSDAQ		화학	N	N	N	N	N	3855	0	3	0.00	15233675	3954	29.70	3855	3855	3790	5010	2700	3855	3852.73	0.16	-18	3985	3920	3820	3755	3655	3870	3705	101	1155	500	2770	5	1	19606277	756	20.40	1.03	12	0.02	189.00	3736.00	4670	20240522	-17.45	3570	20240416	7.98	4670	-17.45	20240522	3570	7.98	20240416	4670	-17.45	20240522	3570	7.98	20240416	0.09	N	049550	500	101 억	31706	N	N	N	N
149	20241105	130449	57	100.00	KOSDAQ		화학	N	N	N	N	N	3850	-5	5	-0.13	6918440	1797	13.50	3855	3855	3790	5010	2700	3855	3849.99	0.16	-39	3985	3920	3820	3755	3655	3870	3705	101	1155	500	2770	5	1	19606277	755	20.37	1.03	12	0.01	189.00	3736.00	4670	20240522	-17.56	3570	20240416	7.84	4670	-17.56	20240522	3570	7.84	20240416	4670	-17.56	20240522	3570	7.84	20240416	0.09	N	049550	500	101 억	31706	N	N	N	N
150	20241105	120447	57	100.00	KOSDAQ		화학	N	N	N	N	N	3850	-5	5	-0.13	6471840	1681	12.63	3855	3855	3790	5010	2700	3855	3849.99	0.16	-39	3985	3920	3820	3755	3655	3870	3705	101	1155	500	2770	5	1	19606277	755	20.37	1.03	12	0.01	189.00	3736.00	4670	20240522	-17.56	3570	20240416	7.84	4670	-17.56	20240522	3570	7.84	20240416	4670	-17.56	20240522	3570	7.84	20240416	0.09	N	049550	500	101 억	31706	N	N	N	N
151	20241105	110438	57	100.00	KOSDAQ		화학	N	N	N	N	N	3830	-25	5	-0.65	5662340	1471	11.05	3855	3855	3790	5010	2700	3855	3849.31	0.16	-39	3985	3920	3820	3755	3655	3870	3705	101	1155	500	2770	5	1	19606277	751	20.26	1.03	12	0.01	189.00	3736.00	4670	20240522	-17.99	3570	20240416	7.28	4670	-17.99	20240522	3570	7.28	20240416	4670	-17.99	20240522	3570	7.28	20240416	0.09	N	049550	500	101 억	31706	N	N	N	N
152	20241105	100446	57	100.00	KOSDAQ		화학	N	N	N	N	N	3855	0	3	0.00	2776155	721	5.42	3855	3855	3790	5010	2700	3855	3850.42	0.16	-39	3985	3920	3820	3755	3655	3870	3705	101	1155	500	2770	5	1	19606277	756	20.40	1.03	12	0.00	189.00	3736.00	4670	20240522	-17.45	3570	20240416	7.98	4670	-17.45	20240522	3570	7.98	20240416	4670	-17.45	20240522	3570	7.98	20240416	0.09	N	049550	500	101 억	31706	N	N	N	N
153	20241105	090444	57	100.00	KOSDAQ		화학	N	N	N	N	N	3855	0	3	0.00	23130	6	0.05	3855	3855	3855	5010	2700	3855	3855.00	0.16	0	3985	3920	3820	3755	3655	3870	3705	101	1155	500	2770	5	1	19606277	756	20.40	1.03	12	0.00	189.00	3736.00	4670	20240522	-17.45	3570	20240416	7.98	4670	-17.45	20240522	3570	7.98	20240416	4670	-17.45	20240522	3570	7.98	20240416	0.09	N	049550	500	101 억	31706	N	N	N	N
154	20241104	160441	57	100.00	KOSDAQ		화학	N	N	N	N	N	3855	-10	5	-0.26	50619460	13313	551.26	3885	3885	3720	5020	2710	3865	3802.26	0.16	-190	4058	3961	3898	3801	3738	3930	3770	101	1155	500	2780	5	1	19606277	756	20.40	1.03	12	0.07	189.00	3736.00	4670	20240522	-17.45	3570	20240416	7.98	4670	-17.45	20240522	3570	7.98	20240416	4670	-17.45	20240522	3570	7.98	20240416	0.09	N	049550	500	101 억	32196	N	N	N	N
155	20241104	150451	57	100.00	KOSDAQ		화학	N	N	N	N	N	3855	-10	5	-0.26	49810005	13103	542.57	3885	3885	3720	5020	2710	3865	3801.42	0.16	-180	4058	3961	3898	3801	3738	3930	3770	101	1155	500	2780	5	1	19606277	756	20.40	1.03	12	0.07	189.00	3736.00	4670	20240522	-17.45	3570	20240416	7.98	4670	-17.45	20240522	3570	7.98	20240416	4670	-17.45	20240522	3570	7.98	20240416	0.09	N	049550	500	101 억	32196	N	N	N	N
156	20241104	140442	57	100.00	KOSDAQ		화학	N	N	N	N	N	3825	-40	5	-1.03	40139920	10573	437.81	3885	3885	3720	5020	2710	3865	3796.46	0.16	1005	4058	3961	3898	3801	3738	3930	3770	101	1155	500	2780	5	1	19606277	750	20.24	1.02	12	0.05	189.00	3736.00	4670	20240522	-18.09	3570	20240416	7.14	4670	-18.09	20240522	3570	7.14	20240416	4670	-18.09	20240522	3570	7.14	20240416	0.09	N	049550	500	101 억	32196	N	N	N	N
157	20241104	130420	57	100.00	KOSDAQ		화학	N	N	N	N	N	3825	-40	5	-1.03	39703910	10459	433.08	3885	3885	3720	5020	2710	3865	3796.15	0.16	1112	4058	3961	3898	3801	3738	3930	3770	101	1155	500	2780	5	1	19606277	750	20.24	1.02	12	0.05	189.00	3736.00	4670	20240522	-18.09	3570	20240416	7.14	4670	-18.09	20240522	3570	7.14	20240416	4670	-18.09	20240522	3570	7.14	20240416	0.09	N	049550	500	101 억	32196	N	N	N	N
158	20241104	120435	57	100.00	KOSDAQ		화학	N	N	N	N	N	3820	-45	5	-1.16	37266045	9819	406.58	3885	3885	3720	5020	2710	3865	3795.30	0.16	1113	4058	3961	3898	3801	3738	3930	3770	101	1155	500	2780	5	1	19606277	749	20.21	1.02	12	0.05	189.00	3736.00	4670	20240522	-18.20	3570	20240416	7.00	4670	-18.20	20240522	3570	7.00	20240416	4670	-18.20	20240522	3570	7.00	20240416	0.09	N	049550	500	101 억	32196	N	N	N	N
159	20241104	110434	57	100.00	KOSDAQ		화학	N	N	N	N	N	3855	-10	5	-0.26	18811230	4969	205.76	3885	3885	3720	5020	2710	3865	3785.72	0.16	-41	4058	3961	3898	3801	3738	3930	3770	101	1155	500	2780	5	1	19606277	756	20.40	1.03	12	0.03	189.00	3736.00	4670	20240522	-17.45	3570	20240416	7.98	4670	-17.45	20240522	3570	7.98	20240416	4670	-17.45	20240522	3570	7.98	20240416	0.09	N	049550	500	101 억	32196	N	N	N	N
160	20241104	100429	57	100.00	KOSDAQ		화학	N	N	N	N	N	3780	-85	5	-2.20	13618965	3607	149.36	3885	3885	3720	5020	2710	3865	3775.70	0.16	-5	4058	3961	3898	3801	3738	3930	3770	101	1155	500	2780	5	1	19606277	741	20.00	1.01	12	0.02	189.00	3736.00	4670	20240522	-19.06	3570	20240416	5.88	4670	-19.06	20240522	3570	5.88	20240416	4670	-19.06	20240522	3570	5.88	20240416	0.09	N	049550	500	101 억	32196	N	N	N	N
161	20241104	090434	57	100.00	KOSDAQ		화학	N	N	N	N	N	3880	15	2	0.39	34955	9	0.37	3885	3885	3880	5020	2710	3865	3883.89	0.16	-2	4058	3961	3898	3801	3738	3930	3770	101	1155	500	2780	5	1	19606277	761	20.53	1.04	12	0.00	189.00	3736.00	4670	20240522	-16.92	3570	20240416	8.68	4670	-16.92	20240522	3570	8.68	20240416	4670	-16.92	20240522	3570	8.68	20240416	0.09	N	049550	500	101 억	32196	N	N	N	N
162	20241101	160420	57	100.00	KOSDAQ		화학	N	N	N	N	N	3865	10	2	0.26	9295625	2414	70.11	3995	3995	3835	5010	2700	3855	3850.71	0.16	-24	3898	3876	3853	3831	3808	3887	3842	101	1155	500	2770	5	1	19606277	758	20.45	1.03	12	0.01	189.00	3736.00	4670	20240522	-17.24	3570	20240416	8.26	4670	-17.24	20240522	3570	8.26	20240416	4670	-17.24	20240522	3570	8.26	20240416	0.08	N	049550	500	101 억	32220	N	N	N	N
163	20241101	150432	57	100.00	KOSDAQ		화학	N	N	N	N	N	3860	5	2	0.13	7868915	2043	59.34	3995	3995	3840	5010	2700	3855	3851.65	0.16	54	3898	3876	3853	3831	3808	3887	3842	101	1155	500	2770	5	1	19606277	757	20.42	1.03	12	0.01	189.00	3736.00	4670	20240522	-17.34	3570	20240416	8.12	4670	-17.34	20240522	3570	8.12	20240416	4670	-17.34	20240522	3570	8.12	20240416	0.08	N	049550	500	101 억	32220	N	N	N	N
164	20241101	140423	57	100.00	KOSDAQ		화학	N	N	N	N	N	3865	10	2	0.26	7672805	1992	57.86	3995	3995	3840	5010	2700	3855	3851.81	0.16	54	3898	3876	3853	3831	3808	3887	3842	101	1155	500	2770	5	1	19606277	758	20.45	1.03	12	0.01	189.00	3736.00	4670	20240522	-17.24	3570	20240416	8.26	4670	-17.24	20240522	3570	8.26	20240416	4670	-17.24	20240522	3570	8.26	20240416	0.08	N	049550	500	101 억	32220	N	N	N	N
165	20241101	130505	57	100.00	KOSDAQ		화학	N	N	N	N	N	3845	-10	5	-0.26	7665080	1990	57.80	3995	3995	3840	5010	2700	3855	3851.80	0.16	54	3898	3876	3853	3831	3808	3887	3842	101	1155	500	2770	5	1	19606277	754	20.34	1.03	12	0.01	189.00	3736.00	4670	20240522	-17.67	3570	20240416	7.70	4670	-17.67	20240522	3570	7.70	20240416	4670	-17.67	20240522	3570	7.70	20240416	0.08	N	049550	500	101 억	32220	N	N	N	N
166	20241101	120506	57	100.00	KOSDAQ		화학	N	N	N	N	N	3850	-5	5	-0.13	6861505	1781	51.73	3995	3995	3840	5010	2700	3855	3852.61	0.16	1	3898	3876	3853	3831	3808	3887	3842	101	1155	500	2770	5	1	19606277	755	20.37	1.03	12	0.01	189.00	3736.00	4670	20240522	-17.56	3570	20240416	7.84	4670	-17.56	20240522	3570	7.84	20240416	4670	-17.56	20240522	3570	7.84	20240416	0.08	N	049550	500	101 억	32220	N	N	N	N
167	20241101	110503	57	100.00	KOSDAQ		화학	N	N	N	N	N	3875	20	2	0.52	2361990	613	17.80	3995	3995	3840	5010	2700	3855	3853.16	0.16	16	3898	3876	3853	3831	3808	3887	3842	101	1155	500	2770	5	1	19606277	760	20.50	1.04	12	0.00	189.00	3736.00	4670	20240522	-17.02	3570	20240416	8.54	4670	-17.02	20240522	3570	8.54	20240416	4670	-17.02	20240522	3570	8.54	20240416	0.08	N	049550	500	101 억	32220	N	N	N	N
168	20241101	100505	57	100.00	KOSDAQ		화학	N	N	N	N	N	3875	20	2	0.52	2354270	611	17.75	3995	3995	3840	5010	2700	3855	3853.14	0.16	16	3898	3876	3853	3831	3808	3887	3842	101	1155	500	2770	5	1	19606277	760	20.50	1.04	12	0.00	189.00	3736.00	4670	20240522	-17.02	3570	20240416	8.54	4670	-17.02	20240522	3570	8.54	20240416	4670	-17.02	20240522	3570	8.54	20240416	0.08	N	049550	500	101 억	32220	N	N	N	N
169	20241101	090504	57	100.00	KOSDAQ		화학	N	N	N	N	N	3900	45	2	1.17	173780	44	1.28	3995	3995	3900	5010	2700	3855	3949.55	0.16	16	3898	3876	3853	3831	3808	3887	3842	101	1155	500	2770	5	1	19606277	765	20.63	1.04	12	0.00	189.00	3736.00	4670	20240522	-16.49	3570	20240416	9.24	4670	-16.49	20240522	3570	9.24	20240416	4670	-16.49	20240522	3570	9.24	20240416	0.08	N	049550	500	101 억	32220	N	N	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History