KissMeData/022220/price/prices-20241101.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

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

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

66 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241129	160356	57	100.00	KOSDAQ		화학	N	N	N	N	N	935	6	2	0.65	78971293	85752	183.46	921	937	914	1207	651	929	920.59	0.68	-8758	945	937	931	923	917	936	922	259	278	500	610	1	1	51794579	484	8.90	0.48	12	0.17	105.00	1932.00	1412	20240826	-33.78	874	20241118	6.98	1412	-33.78	20240826	874	6.98	20241118	1412	-33.78	20240826	874	6.98	20241118	1.90	N	022220	500	258 억	350133	N	N	N	N
3	20241129	150400	57	100.00	KOSDAQ		화학	N	N	N	N	N	922	-7	5	-0.75	73702456	80083	171.33	921	937	914	1207	651	929	920.33	0.68	-8961	945	937	931	923	917	936	922	259	278	500	610	1	1	51794579	478	8.78	0.48	12	0.15	105.00	1932.00	1412	20240826	-34.70	874	20241118	5.49	1412	-34.70	20240826	874	5.49	20241118	1412	-34.70	20240826	874	5.49	20241118	1.90	N	022220	500	258 억	350133	N	N	N	N
4	20241129	140359	57	100.00	KOSDAQ		화학	N	N	N	N	N	925	-4	5	-0.43	60100781	65359	139.83	921	937	914	1207	651	929	919.55	0.68	-8942	945	937	931	923	917	936	922	259	278	500	610	1	1	51794579	479	8.81	0.48	12	0.13	105.00	1932.00	1412	20240826	-34.49	874	20241118	5.84	1412	-34.49	20240826	874	5.84	20241118	1412	-34.49	20240826	874	5.84	20241118	1.90	N	022220	500	258 억	350133	N	N	N	N
5	20241129	130400	57	100.00	KOSDAQ		화학	N	N	N	N	N	922	-7	5	-0.75	56776840	61744	132.10	921	937	914	1207	651	929	919.55	0.68	-9110	945	937	931	923	917	936	922	259	278	500	610	1	1	51794579	478	8.78	0.48	12	0.12	105.00	1932.00	1412	20240826	-34.70	874	20241118	5.49	1412	-34.70	20240826	874	5.49	20241118	1412	-34.70	20240826	874	5.49	20241118	1.90	N	022220	500	258 억	350133	N	N	N	N
6	20241129	120401	57	100.00	KOSDAQ		화학	N	N	N	N	N	917	-12	5	-1.29	46543369	50562	108.17	921	937	914	1207	651	929	920.52	0.68	-9594	945	937	931	923	917	936	922	259	278	500	610	1	1	51794579	475	8.73	0.47	12	0.10	105.00	1932.00	1412	20240826	-35.06	874	20241118	4.92	1412	-35.06	20240826	874	4.92	20241118	1412	-35.06	20240826	874	4.92	20241118	1.90	N	022220	500	258 억	350133	N	N	N	N
7	20241129	110401	57	100.00	KOSDAQ		화학	N	N	N	N	N	918	-11	5	-1.18	32377613	35122	75.14	921	937	918	1207	651	929	921.86	0.68	-9358	945	937	931	923	917	936	922	259	278	500	610	1	1	51794579	475	8.74	0.48	12	0.07	105.00	1932.00	1412	20240826	-34.99	874	20241118	5.03	1412	-34.99	20240826	874	5.03	20241118	1412	-34.99	20240826	874	5.03	20241118	1.90	N	022220	500	258 억	350133	N	N	N	N
8	20241129	100400	57	100.00	KOSDAQ		화학	N	N	N	N	N	923	-6	5	-0.65	12279992	13262	28.37	921	937	921	1207	651	929	925.95	0.68	-6729	945	937	931	923	917	936	922	259	278	500	610	1	1	51794579	478	8.79	0.48	12	0.03	105.00	1932.00	1412	20240826	-34.63	874	20241118	5.61	1412	-34.63	20240826	874	5.61	20241118	1412	-34.63	20240826	874	5.61	20241118	1.90	N	022220	500	258 억	350133	N	N	N	N
9	20241129	090359	57	100.00	KOSDAQ		화학	N	N	N	N	N	925	-4	5	-0.43	572058	614	1.31	921	937	921	1207	651	929	931.69	0.68	-321	945	937	931	923	917	936	922	259	278	500	610	1	1	51794579	479	8.81	0.48	12	0.00	105.00	1932.00	1412	20240826	-34.49	874	20241118	5.84	1412	-34.49	20240826	874	5.84	20241118	1412	-34.49	20240826	874	5.84	20241118	1.90	N	022220	500	258 억	350133	N	N	N	N
10	20241128	160356	57	100.00	KOSDAQ		화학	N	N	N	N	N	929	0	3	0.00	43485787	46742	91.09	929	939	925	1207	651	929	930.34	0.67	729	943	935	931	923	919	934	922	259	278	500	610	1	1	51794579	481	8.85	0.48	12	0.09	105.00	1932.00	1412	20240826	-34.21	874	20241118	6.29	1412	-34.21	20240826	874	6.29	20241118	1412	-34.21	20240826	874	6.29	20241118	1.90	N	022220	500	258 억	349404	N	N	N	N
11	20241128	150403	57	100.00	KOSDAQ		화학	N	N	N	N	N	933	4	2	0.43	35543272	38191	74.43	929	939	925	1207	651	929	930.67	0.67	-54	943	935	931	923	919	934	922	259	278	500	610	1	1	51794579	483	8.89	0.48	12	0.07	105.00	1932.00	1412	20240826	-33.92	874	20241118	6.75	1412	-33.92	20240826	874	6.75	20241118	1412	-33.92	20240826	874	6.75	20241118	1.90	N	022220	500	258 억	349404	N	N	N	N
12	20241128	140405	57	100.00	KOSDAQ		화학	N	N	N	N	N	931	2	2	0.22	24327578	26128	50.92	929	939	925	1207	651	929	931.09	0.67	-61	943	935	931	923	919	934	922	259	278	500	610	1	1	51794579	482	8.87	0.48	12	0.05	105.00	1932.00	1412	20240826	-34.07	874	20241118	6.52	1412	-34.07	20240826	874	6.52	20241118	1412	-34.07	20240826	874	6.52	20241118	1.90	N	022220	500	258 억	349404	N	N	N	N
13	20241128	130400	57	100.00	KOSDAQ		화학	N	N	N	N	N	932	3	2	0.32	19679152	21153	41.22	929	939	925	1207	651	929	930.32	0.67	-1204	943	935	931	923	919	934	922	259	278	500	610	1	1	51794579	483	8.88	0.48	12	0.04	105.00	1932.00	1412	20240826	-33.99	874	20241118	6.64	1412	-33.99	20240826	874	6.64	20241118	1412	-33.99	20240826	874	6.64	20241118	1.90	N	022220	500	258 억	349404	N	N	N	N
14	20241128	120403	57	100.00	KOSDAQ		화학	N	N	N	N	N	929	0	3	0.00	15830016	17011	33.15	929	939	925	1207	651	929	930.58	0.67	-1531	943	935	931	923	919	934	922	259	278	500	610	1	1	51794579	481	8.85	0.48	12	0.03	105.00	1932.00	1412	20240826	-34.21	874	20241118	6.29	1412	-34.21	20240826	874	6.29	20241118	1412	-34.21	20240826	874	6.29	20241118	1.90	N	022220	500	258 억	349404	N	N	N	N
15	20241128	110407	57	100.00	KOSDAQ		화학	N	N	N	N	N	934	5	2	0.54	11510692	12350	24.07	929	939	929	1207	651	929	932.04	0.67	-1692	943	935	931	923	919	934	922	259	278	500	610	1	1	51794579	484	8.90	0.48	12	0.02	105.00	1932.00	1412	20240826	-33.85	874	20241118	6.86	1412	-33.85	20240826	874	6.86	20241118	1412	-33.85	20240826	874	6.86	20241118	1.90	N	022220	500	258 억	349404	N	N	N	N
16	20241128	100403	57	100.00	KOSDAQ		화학	N	N	N	N	N	932	3	2	0.32	3900869	4195	8.18	929	939	929	1207	651	929	929.89	0.67	462	943	935	931	923	919	934	922	259	278	500	610	1	1	51794579	483	8.88	0.48	12	0.01	105.00	1932.00	1412	20240826	-33.99	874	20241118	6.64	1412	-33.99	20240826	874	6.64	20241118	1412	-33.99	20240826	874	6.64	20241118	1.90	N	022220	500	258 억	349404	N	N	N	N
17	20241128	090401	57	100.00	KOSDAQ		화학	N	N	N	N	N	929	0	3	0.00	2485075	2675	5.21	929	929	929	1207	651	929	929.00	0.67	-330	943	935	931	923	919	934	922	259	278	500	610	1	1	51794579	481	8.85	0.48	12	0.01	105.00	1932.00	1412	20240826	-34.21	874	20241118	6.29	1412	-34.21	20240826	874	6.29	20241118	1412	-34.21	20240826	874	6.29	20241118	1.90	N	022220	500	258 억	349404	N	N	N	N
18	20241127	160353	57	100.00	KOSDAQ		화학	N	N	N	N	N	929	-10	5	-1.06	47767932	51312	181.76	933	939	927	1220	658	939	930.93	0.69	-8401	951	945	935	929	919	948	932	259	281	500	610	1	1	51794579	481	8.85	0.48	12	0.10	105.00	1932.00	1412	20240826	-34.21	874	20241118	6.29	1412	-34.21	20240826	874	6.29	20241118	1412	-34.21	20240826	874	6.29	20241118	1.91	N	022220	500	258 억	357805	N	N	N	N
19	20241127	150359	57	100.00	KOSDAQ		화학	N	N	N	N	N	931	-8	5	-0.85	47436084	50955	180.49	933	939	927	1220	658	939	930.94	0.69	-8377	951	945	935	929	919	948	932	259	281	500	610	1	1	51794579	482	8.87	0.48	12	0.10	105.00	1932.00	1412	20240826	-34.07	874	20241118	6.52	1412	-34.07	20240826	874	6.52	20241118	1412	-34.07	20240826	874	6.52	20241118	1.91	N	022220	500	258 억	357805	N	N	N	N
20	20241127	140359	57	100.00	KOSDAQ		화학	N	N	N	N	N	928	-11	5	-1.17	42428256	45573	161.43	933	939	927	1220	658	939	931.00	0.69	-8849	951	945	935	929	919	948	932	259	281	500	610	1	1	51794579	481	8.84	0.48	12	0.09	105.00	1932.00	1412	20240826	-34.28	874	20241118	6.18	1412	-34.28	20240826	874	6.18	20241118	1412	-34.28	20240826	874	6.18	20241118	1.91	N	022220	500	258 억	357805	N	N	N	N
21	20241127	130355	57	100.00	KOSDAQ		화학	N	N	N	N	N	932	-7	5	-0.75	19602486	21015	74.44	933	939	928	1220	658	939	932.79	0.69	-7984	951	945	935	929	919	948	932	259	281	500	610	1	1	51794579	483	8.88	0.48	12	0.04	105.00	1932.00	1412	20240826	-33.99	874	20241118	6.64	1412	-33.99	20240826	874	6.64	20241118	1412	-33.99	20240826	874	6.64	20241118	1.91	N	022220	500	258 억	357805	N	N	N	N
22	20241127	120359	57	100.00	KOSDAQ		화학	N	N	N	N	N	935	-4	5	-0.43	19070923	20445	72.42	933	939	928	1220	658	939	932.79	0.69	-7993	951	945	935	929	919	948	932	259	281	500	610	1	1	51794579	484	8.90	0.48	12	0.04	105.00	1932.00	1412	20240826	-33.78	874	20241118	6.98	1412	-33.78	20240826	874	6.98	20241118	1412	-33.78	20240826	874	6.98	20241118	1.91	N	022220	500	258 억	357805	N	N	N	N
23	20241127	110359	57	100.00	KOSDAQ		화학	N	N	N	N	N	935	-4	5	-0.43	15134929	16223	57.47	933	939	928	1220	658	939	932.93	0.69	-7993	951	945	935	929	919	948	932	259	281	500	610	1	1	51794579	484	8.90	0.48	12	0.03	105.00	1932.00	1412	20240826	-33.78	874	20241118	6.98	1412	-33.78	20240826	874	6.98	20241118	1412	-33.78	20240826	874	6.98	20241118	1.91	N	022220	500	258 억	357805	N	N	N	N
24	20241127	100357	57	100.00	KOSDAQ		화학	N	N	N	N	N	933	-6	5	-0.64	11067811	11879	42.08	933	939	928	1220	658	939	931.71	0.69	-5784	951	945	935	929	919	948	932	259	281	500	610	1	1	51794579	483	8.89	0.48	12	0.02	105.00	1932.00	1412	20240826	-33.92	874	20241118	6.75	1412	-33.92	20240826	874	6.75	20241118	1412	-33.92	20240826	874	6.75	20241118	1.91	N	022220	500	258 억	357805	N	N	N	N
25	20241127	090357	57	100.00	KOSDAQ		화학	N	N	N	N	N	939	0	3	0.00	38283	41	0.15	933	939	933	1220	658	939	933.73	0.69	-5	951	945	935	929	919	948	932	259	281	500	610	1	1	51794579	486	8.94	0.49	12	0.00	105.00	1932.00	1412	20240826	-33.50	874	20241118	7.44	1412	-33.50	20240826	874	7.44	20241118	1412	-33.50	20240826	874	7.44	20241118	1.91	N	022220	500	258 억	357805	N	N	N	N
26	20241126	160357	57	100.00	KOSDAQ		화학	N	N	N	N	N	939	4	2	0.43	26380529	28231	31.19	927	941	925	1215	655	935	934.40	0.69	-78	966	950	937	921	908	958	929	259	280	500	610	1	1	51794579	486	8.94	0.49	12	0.05	105.00	1932.00	1412	20240826	-33.50	874	20241118	7.44	1412	-33.50	20240826	874	7.44	20241118	1412	-33.50	20240826	874	7.44	20241118	1.92	N	022220	500	258 억	357883	N	N	N	N
27	20241126	150355	57	100.00	KOSDAQ		화학	N	N	N	N	N	938	3	2	0.32	22714590	24328	26.87	927	940	925	1215	655	935	933.68	0.69	-41	966	950	937	921	908	958	929	259	280	500	610	1	1	51794579	486	8.93	0.49	12	0.05	105.00	1932.00	1412	20240826	-33.57	874	20241118	7.32	1412	-33.57	20240826	874	7.32	20241118	1412	-33.57	20240826	874	7.32	20241118	1.92	N	022220	500	258 억	357883	N	N	N	N
28	20241126	140355	57	100.00	KOSDAQ		화학	N	N	N	N	N	938	3	2	0.32	21068569	22575	24.94	927	940	925	1215	655	935	933.27	0.69	-107	966	950	937	921	908	958	929	259	280	500	610	1	1	51794579	486	8.93	0.49	12	0.04	105.00	1932.00	1412	20240826	-33.57	874	20241118	7.32	1412	-33.57	20240826	874	7.32	20241118	1412	-33.57	20240826	874	7.32	20241118	1.92	N	022220	500	258 억	357883	N	N	N	N
29	20241126	130354	57	100.00	KOSDAQ		화학	N	N	N	N	N	937	2	2	0.21	20490736	21958	24.26	927	940	925	1215	655	935	933.18	0.69	-107	966	950	937	921	908	958	929	259	280	500	610	1	1	51794579	485	8.92	0.48	12	0.04	105.00	1932.00	1412	20240826	-33.64	874	20241118	7.21	1412	-33.64	20240826	874	7.21	20241118	1412	-33.64	20240826	874	7.21	20241118	1.92	N	022220	500	258 억	357883	N	N	N	N
30	20241126	120358	57	100.00	KOSDAQ		화학	N	N	N	N	N	936	1	2	0.11	15716288	16866	18.63	927	937	925	1215	655	935	931.83	0.69	138	966	950	937	921	908	958	929	259	280	500	610	1	1	51794579	485	8.91	0.48	12	0.03	105.00	1932.00	1412	20240826	-33.71	874	20241118	7.09	1412	-33.71	20240826	874	7.09	20241118	1412	-33.71	20240826	874	7.09	20241118	1.92	N	022220	500	258 억	357883	N	N	N	N
31	20241126	110400	57	100.00	KOSDAQ		화학	N	N	N	N	N	933	-2	5	-0.21	14565148	15636	17.27	927	937	925	1215	655	935	931.51	0.69	151	966	950	937	921	908	958	929	259	280	500	610	1	1	51794579	483	8.89	0.48	12	0.03	105.00	1932.00	1412	20240826	-33.92	874	20241118	6.75	1412	-33.92	20240826	874	6.75	20241118	1412	-33.92	20240826	874	6.75	20241118	1.92	N	022220	500	258 억	357883	N	N	N	N
32	20241126	100359	57	100.00	KOSDAQ		화학	N	N	N	N	N	934	-1	5	-0.11	5757174	6196	6.84	927	937	925	1215	655	935	929.18	0.69	427	966	950	937	921	908	958	929	259	280	500	610	1	1	51794579	484	8.90	0.48	12	0.01	105.00	1932.00	1412	20240826	-33.85	874	20241118	6.86	1412	-33.85	20240826	874	6.86	20241118	1412	-33.85	20240826	874	6.86	20241118	1.92	N	022220	500	258 억	357883	N	N	N	N
33	20241126	090355	57	100.00	KOSDAQ		화학	N	N	N	N	N	932	-3	5	-0.32	1647818	1777	1.96	927	932	927	1215	655	935	927.30	0.69	-63	966	950	937	921	908	958	929	259	280	500	610	1	1	51794579	483	8.88	0.48	12	0.00	105.00	1932.00	1412	20240826	-33.99	874	20241118	6.64	1412	-33.99	20240826	874	6.64	20241118	1412	-33.99	20240826	874	6.64	20241118	1.92	N	022220	500	258 억	357883	N	N	N	N
34	20241125	160349	57	100.00	KOSDAQ		화학	N	N	N	N	N	935	6	2	0.65	83845948	90272	113.36	931	953	924	1207	651	929	928.81	0.68	7004	960	944	932	916	904	938	910	259	278	500	610	1	1	51794579	484	8.90	0.48	12	0.17	105.00	1932.00	1412	20240826	-33.78	874	20241118	6.98	1412	-33.78	20240826	874	6.98	20241118	1412	-33.78	20240826	874	6.98	20241118	1.94	N	022220	500	258 억	350886	N	N	N	N
35	20241125	150355	57	100.00	KOSDAQ		화학	N	N	N	N	N	930	1	2	0.11	79744646	85876	107.84	931	953	924	1207	651	929	928.60	0.68	7599	960	944	932	916	904	938	910	259	278	500	610	1	1	51794579	482	8.86	0.48	12	0.17	105.00	1932.00	1412	20240826	-34.14	874	20241118	6.41	1412	-34.14	20240826	874	6.41	20241118	1412	-34.14	20240826	874	6.41	20241118	1.94	N	022220	500	258 억	350886	N	N	N	N
36	20241125	140355	57	100.00	KOSDAQ		화학	N	N	N	N	N	932	3	2	0.32	70860077	76331	95.85	931	953	924	1207	651	929	928.33	0.68	7712	960	944	932	916	904	938	910	259	278	500	610	1	1	51794579	483	8.88	0.48	12	0.15	105.00	1932.00	1412	20240826	-33.99	874	20241118	6.64	1412	-33.99	20240826	874	6.64	20241118	1412	-33.99	20240826	874	6.64	20241118	1.94	N	022220	500	258 억	350886	N	N	N	N
37	20241125	130352	57	100.00	KOSDAQ		화학	N	N	N	N	N	932	3	2	0.32	70272027	75700	95.06	931	953	924	1207	651	929	928.30	0.68	7620	960	944	932	916	904	938	910	259	278	500	610	1	1	51794579	483	8.88	0.48	12	0.15	105.00	1932.00	1412	20240826	-33.99	874	20241118	6.64	1412	-33.99	20240826	874	6.64	20241118	1412	-33.99	20240826	874	6.64	20241118	1.94	N	022220	500	258 억	350886	N	N	N	N
38	20241125	120356	57	100.00	KOSDAQ		화학	N	N	N	N	N	931	2	2	0.22	67398439	72613	91.19	931	953	924	1207	651	929	928.19	0.68	7599	960	944	932	916	904	938	910	259	278	500	610	1	1	51794579	482	8.87	0.48	12	0.14	105.00	1932.00	1412	20240826	-34.07	874	20241118	6.52	1412	-34.07	20240826	874	6.52	20241118	1412	-34.07	20240826	874	6.52	20241118	1.94	N	022220	500	258 억	350886	N	N	N	N
39	20241125	110354	57	100.00	KOSDAQ		화학	N	N	N	N	N	926	-3	5	-0.32	57451837	61910	77.75	931	953	924	1207	651	929	927.99	0.68	6113	960	944	932	916	904	938	910	259	278	500	610	1	1	51794579	480	8.82	0.48	12	0.12	105.00	1932.00	1412	20240826	-34.42	874	20241118	5.95	1412	-34.42	20240826	874	5.95	20241118	1412	-34.42	20240826	874	5.95	20241118	1.94	N	022220	500	258 억	350886	N	N	N	N
40	20241125	100349	57	100.00	KOSDAQ		화학	N	N	N	N	N	928	-1	5	-0.11	26394296	28353	35.61	931	953	927	1207	651	929	930.92	0.68	4854	960	944	932	916	904	938	910	259	278	500	610	1	1	51794579	481	8.84	0.48	12	0.05	105.00	1932.00	1412	20240826	-34.28	874	20241118	6.18	1412	-34.28	20240826	874	6.18	20241118	1412	-34.28	20240826	874	6.18	20241118	1.94	N	022220	500	258 억	350886	N	N	N	N
41	20241125	090350	57	100.00	KOSDAQ		화학	N	N	N	N	N	931	2	2	0.22	2732650	2934	3.68	931	932	931	1207	651	929	931.37	0.68	1087	960	944	932	916	904	938	910	259	278	500	610	1	1	51794579	482	8.87	0.48	12	0.01	105.00	1932.00	1412	20240826	-34.07	874	20241118	6.52	1412	-34.07	20240826	874	6.52	20241118	1412	-34.07	20240826	874	6.52	20241118	1.94	N	022220	500	258 억	350886	N	N	N	N
42	20241122	160335	57	100.00	KOSDAQ		화학	N	N	N	N	N	929	-7	5	-0.75	74357463	79632	107.95	948	948	920	1216	656	936	933.78	0.73	-28459	948	942	936	930	924	939	927	259	280	500	610	1	1	51794579	481	8.85	0.48	12	0.15	105.00	1932.00	1412	20240826	-34.21	874	20241118	6.29	1412	-34.21	20240826	874	6.29	20241118	1412	-34.21	20240826	874	6.29	20241118	1.93	N	022220	500	258 억	378275	N	N	N	N
43	20241122	150334	57	100.00	KOSDAQ		화학	N	N	N	N	N	926	-10	5	-1.07	65486483	70017	94.92	948	948	920	1216	656	936	935.29	0.73	-28385	948	942	936	930	924	939	927	259	280	500	610	1	1	51794579	480	8.82	0.48	12	0.14	105.00	1932.00	1412	20240826	-34.42	874	20241118	5.95	1412	-34.42	20240826	874	5.95	20241118	1412	-34.42	20240826	874	5.95	20241118	1.93	N	022220	500	258 억	378275	N	N	N	N
44	20241122	140339	57	100.00	KOSDAQ		화학	N	N	N	N	N	921	-15	5	-1.60	61833078	66054	89.54	948	948	920	1216	656	936	936.10	0.73	-27203	948	942	936	930	924	939	927	259	280	500	610	1	1	51794579	477	8.77	0.48	12	0.13	105.00	1932.00	1412	20240826	-34.77	874	20241118	5.38	1412	-34.77	20240826	874	5.38	20241118	1412	-34.77	20240826	874	5.38	20241118	1.93	N	022220	500	258 억	378275	N	N	N	N
45	20241122	130337	57	100.00	KOSDAQ		화학	N	N	N	N	N	940	4	2	0.43	31628603	33669	45.64	948	948	937	1216	656	936	939.40	0.73	-7557	948	942	936	930	924	939	927	259	280	500	610	1	1	51794579	487	8.95	0.49	12	0.07	105.00	1932.00	1412	20240826	-33.43	874	20241118	7.55	1412	-33.43	20240826	874	7.55	20241118	1412	-33.43	20240826	874	7.55	20241118	1.93	N	022220	500	258 억	378275	N	N	N	N
46	20241122	120338	57	100.00	KOSDAQ		화학	N	N	N	N	N	939	3	2	0.32	23121933	24610	33.36	948	948	937	1216	656	936	939.53	0.73	-2715	948	942	936	930	924	939	927	259	280	500	610	1	1	51794579	486	8.94	0.49	12	0.05	105.00	1932.00	1412	20240826	-33.50	874	20241118	7.44	1412	-33.50	20240826	874	7.44	20241118	1412	-33.50	20240826	874	7.44	20241118	1.93	N	022220	500	258 억	378275	N	N	N	N
47	20241122	110336	57	100.00	KOSDAQ		화학	N	N	N	N	N	944	8	2	0.85	14035838	14935	20.25	948	948	937	1216	656	936	939.79	0.73	-2715	948	942	936	930	924	939	927	259	280	500	610	1	1	51794579	489	8.99	0.49	12	0.03	105.00	1932.00	1412	20240826	-33.14	874	20241118	8.01	1412	-33.14	20240826	874	8.01	20241118	1412	-33.14	20240826	874	8.01	20241118	1.93	N	022220	500	258 억	378275	N	N	N	N
48	20241122	100341	57	100.00	KOSDAQ		화학	N	N	N	N	N	939	3	2	0.32	10270637	10933	14.82	948	948	937	1216	656	936	939.42	0.73	-2697	948	942	936	930	924	939	927	259	280	500	610	1	1	51794579	486	8.94	0.49	12	0.02	105.00	1932.00	1412	20240826	-33.50	874	20241118	7.44	1412	-33.50	20240826	874	7.44	20241118	1412	-33.50	20240826	874	7.44	20241118	1.93	N	022220	500	258 억	378275	N	N	N	N
49	20241122	090337	57	100.00	KOSDAQ		화학	N	N	N	N	N	945	9	2	0.96	28357	30	0.04	948	948	945	1216	656	936	945.23	0.73	0	948	942	936	930	924	939	927	259	280	500	610	1	1	51794579	489	9.00	0.49	12	0.00	105.00	1932.00	1412	20240826	-33.07	874	20241118	8.12	1412	-33.07	20240826	874	8.12	20241118	1412	-33.07	20240826	874	8.12	20241118	1.93	N	022220	500	258 억	378275	N	N	N	N
50	20241121	160336	57	100.00	KOSDAQ		화학	N	N	N	N	N	936	0	3	0.00	68487542	73290	114.26	939	942	930	1216	656	936	934.47	0.73	188	968	952	934	918	900	960	926	259	280	500	610	1	1	51794579	485	8.91	0.48	12	0.14	105.00	1932.00	1412	20240826	-33.71	874	20241118	7.09	1412	-33.71	20240826	874	7.09	20241118	1412	-33.71	20240826	874	7.09	20241118	1.93	N	022220	500	258 억	378087	N	N	N	N
51	20241121	150343	57	100.00	KOSDAQ		화학	N	N	N	N	N	938	2	2	0.21	66627437	71305	111.16	939	942	930	1216	656	936	934.40	0.73	582	968	952	934	918	900	960	926	259	280	500	610	1	1	51794579	486	8.93	0.49	12	0.14	105.00	1932.00	1412	20240826	-33.57	874	20241118	7.32	1412	-33.57	20240826	874	7.32	20241118	1412	-33.57	20240826	874	7.32	20241118	1.93	N	022220	500	258 억	378087	N	N	N	N
52	20241121	140342	57	100.00	KOSDAQ		화학	N	N	N	N	N	935	-1	5	-0.11	44509185	47678	74.33	939	942	930	1216	656	936	933.54	0.73	767	968	952	934	918	900	960	926	259	280	500	610	1	1	51794579	484	8.90	0.48	12	0.09	105.00	1932.00	1412	20240826	-33.78	874	20241118	6.98	1412	-33.78	20240826	874	6.98	20241118	1412	-33.78	20240826	874	6.98	20241118	1.93	N	022220	500	258 억	378087	N	N	N	N
53	20241121	130339	57	100.00	KOSDAQ		화학	N	N	N	N	N	941	5	2	0.53	42853727	45908	71.57	939	942	930	1216	656	936	933.47	0.73	993	968	952	934	918	900	960	926	259	280	500	610	1	1	51794579	487	8.96	0.49	12	0.09	105.00	1932.00	1412	20240826	-33.36	874	20241118	7.67	1412	-33.36	20240826	874	7.67	20241118	1412	-33.36	20240826	874	7.67	20241118	1.93	N	022220	500	258 억	378087	N	N	N	N
54	20241121	120339	57	100.00	KOSDAQ		화학	N	N	N	N	N	936	0	3	0.00	40396379	43282	67.48	939	942	930	1216	656	936	933.33	0.73	-321	968	952	934	918	900	960	926	259	280	500	610	1	1	51794579	485	8.91	0.48	12	0.08	105.00	1932.00	1412	20240826	-33.71	874	20241118	7.09	1412	-33.71	20240826	874	7.09	20241118	1412	-33.71	20240826	874	7.09	20241118	1.93	N	022220	500	258 억	378087	N	N	N	N
55	20241121	110338	57	100.00	KOSDAQ		화학	N	N	N	N	N	936	0	3	0.00	37451369	40126	62.56	939	942	930	1216	656	936	933.34	0.73	-172	968	952	934	918	900	960	926	259	280	500	610	1	1	51794579	485	8.91	0.48	12	0.08	105.00	1932.00	1412	20240826	-33.71	874	20241118	7.09	1412	-33.71	20240826	874	7.09	20241118	1412	-33.71	20240826	874	7.09	20241118	1.93	N	022220	500	258 억	378087	N	N	N	N
56	20241121	100341	57	100.00	KOSDAQ		화학	N	N	N	N	N	935	-1	5	-0.11	17631096	18911	29.48	939	942	930	1216	656	936	932.32	0.73	40	968	952	934	918	900	960	926	259	280	500	610	1	1	51794579	484	8.90	0.48	12	0.04	105.00	1932.00	1412	20240826	-33.78	874	20241118	6.98	1412	-33.78	20240826	874	6.98	20241118	1412	-33.78	20240826	874	6.98	20241118	1.93	N	022220	500	258 억	378087	N	N	N	N
57	20241121	090339	57	100.00	KOSDAQ		화학	N	N	N	N	N	942	6	2	0.64	432153	460	0.72	939	942	938	1216	656	936	939.46	0.73	227	968	952	934	918	900	960	926	259	280	500	610	1	1	51794579	488	8.97	0.49	12	0.00	105.00	1932.00	1412	20240826	-33.29	874	20241118	7.78	1412	-33.29	20240826	874	7.78	20241118	1412	-33.29	20240826	874	7.78	20241118	1.93	N	022220	500	258 억	378087	N	N	N	N
58	20241120	160337	57	100.00	KOSDAQ		화학	N	N	N	N	N	936	20	2	2.18	59149534	63764	312.58	916	950	916	1190	642	916	927.63	0.73	895	929	922	914	907	899	926	911	259	274	500	600	1	1	51794579	485	8.91	0.48	12	0.12	105.00	1932.00	1412	20240826	-33.71	874	20241118	7.09	1412	-33.71	20240826	874	7.09	20241118	1412	-33.71	20240826	874	7.09	20241118	1.90	N	022220	500	258 억	377192	N	N	N	N
59	20241120	150343	57	100.00	KOSDAQ		화학	N	N	N	N	N	939	23	2	2.51	57397940	61889	303.39	916	950	916	1190	642	916	927.43	0.73	2559	929	922	914	907	899	926	911	259	274	500	600	1	1	51794579	486	8.94	0.49	12	0.12	105.00	1932.00	1412	20240826	-33.50	874	20241118	7.44	1412	-33.50	20240826	874	7.44	20241118	1412	-33.50	20240826	874	7.44	20241118	1.90	N	022220	500	258 억	377192	N	N	N	N
60	20241120	140343	57	100.00	KOSDAQ		화학	N	N	N	N	N	927	11	2	1.20	40439424	43601	213.74	916	950	916	1190	642	916	927.49	0.73	2168	929	922	914	907	899	926	911	259	274	500	600	1	1	51794579	480	8.83	0.48	12	0.08	105.00	1932.00	1412	20240826	-34.35	874	20241118	6.06	1412	-34.35	20240826	874	6.06	20241118	1412	-34.35	20240826	874	6.06	20241118	1.90	N	022220	500	258 억	377192	N	N	N	N
61	20241120	130343	57	100.00	KOSDAQ		화학	N	N	N	N	N	930	14	2	1.53	37098477	40000	196.09	916	950	916	1190	642	916	927.46	0.73	2226	929	922	914	907	899	926	911	259	274	500	600	1	1	51794579	482	8.86	0.48	12	0.08	105.00	1932.00	1412	20240826	-34.14	874	20241118	6.41	1412	-34.14	20240826	874	6.41	20241118	1412	-34.14	20240826	874	6.41	20241118	1.90	N	022220	500	258 억	377192	N	N	N	N
62	20241120	120345	57	100.00	KOSDAQ		화학	N	N	N	N	N	923	7	2	0.76	20552986	22352	109.57	916	924	916	1190	642	916	919.51	0.73	2212	929	922	914	907	899	926	911	259	274	500	600	1	1	51794579	478	8.79	0.48	12	0.04	105.00	1932.00	1412	20240826	-34.63	874	20241118	5.61	1412	-34.63	20240826	874	5.61	20241118	1412	-34.63	20240826	874	5.61	20241118	1.90	N	022220	500	258 억	377192	N	N	N	N
63	20241120	110342	57	100.00	KOSDAQ		화학	N	N	N	N	N	920	4	2	0.44	17426971	18958	92.94	916	921	916	1190	642	916	919.24	0.73	2212	929	922	914	907	899	926	911	259	274	500	600	1	1	51794579	477	8.76	0.48	12	0.04	105.00	1932.00	1412	20240826	-34.84	874	20241118	5.26	1412	-34.84	20240826	874	5.26	20241118	1412	-34.84	20240826	874	5.26	20241118	1.90	N	022220	500	258 억	377192	N	N	N	N
64	20241120	100342	57	100.00	KOSDAQ		화학	N	N	N	N	N	918	2	2	0.22	2983803	3248	15.92	916	920	916	1190	642	916	918.66	0.73	-694	929	922	914	907	899	926	911	259	274	500	600	1	1	51794579	475	8.74	0.48	12	0.01	105.00	1932.00	1412	20240826	-34.99	874	20241118	5.03	1412	-34.99	20240826	874	5.03	20241118	1412	-34.99	20240826	874	5.03	20241118	1.90	N	022220	500	258 억	377192	N	N	N	N
65	20241120	090341	57	100.00	KOSDAQ		화학	N	N	N	N	N	916	0	3	0.00	61372	67	0.33	916	916	916	1190	642	916	916.00	0.73	-8	929	922	914	907	899	926	911	259	274	500	600	1	1	51794579	474	8.72	0.47	12	0.00	105.00	1932.00	1412	20240826	-35.13	874	20241118	4.81	1412	-35.13	20240826	874	4.81	20241118	1412	-35.13	20240826	874	4.81	20241118	1.90	N	022220	500	258 억	377192	N	N	N	N
66	20241119	160327	57	100.00	KOSDAQ		화학	N	N	N	N	N	916	-1	5	-0.11	18599732	20399	10.10	908	921	906	1192	642	917	911.80	0.73	-3095	964	940	907	883	850	952	895	259	275	500	600	1	1	51794579	474	8.72	0.47	12	0.04	105.00	1932.00	1412	20240826	-35.13	874	20241118	4.81	1412	-35.13	20240826	874	4.81	20241118	1412	-35.13	20240826	874	4.81	20241118	1.88	N	022220	500	258 억	380239	N	N	N	N
67	20241119	150331	57	100.00	KOSDAQ		화학	N	N	N	N	N	915	-2	5	-0.22	17150710	18819	9.31	908	917	906	1192	642	917	911.35	0.73	-2998	964	940	907	883	850	952	895	259	275	500	600	1	1	51794579	474	8.71	0.47	12	0.04	105.00	1932.00	1412	20240826	-35.20	874	20241118	4.69	1412	-35.20	20240826	874	4.69	20241118	1412	-35.20	20240826	874	4.69	20241118	1.88	N	022220	500	258 억	380239	N	N	N	N
68	20241119	140328	57	100.00	KOSDAQ		화학	N	N	N	N	N	915	-2	5	-0.22	16468915	18073	8.94	908	917	906	1192	642	917	911.24	0.73	-2998	964	940	907	883	850	952	895	259	275	500	600	1	1	51794579	474	8.71	0.47	12	0.03	105.00	1932.00	1412	20240826	-35.20	874	20241118	4.69	1412	-35.20	20240826	874	4.69	20241118	1412	-35.20	20240826	874	4.69	20241118	1.88	N	022220	500	258 억	380239	N	N	N	N
69	20241119	130330	57	100.00	KOSDAQ		화학	N	N	N	N	N	914	-3	5	-0.33	14254408	15655	7.75	908	917	906	1192	642	917	910.53	0.73	-2966	964	940	907	883	850	952	895	259	275	500	600	1	1	51794579	473	8.70	0.47	12	0.03	105.00	1932.00	1412	20240826	-35.27	874	20241118	4.58	1412	-35.27	20240826	874	4.58	20241118	1412	-35.27	20240826	874	4.58	20241118	1.88	N	022220	500	258 억	380239	N	N	N	N
70	20241119	120327	57	100.00	KOSDAQ		화학	N	N	N	N	N	910	-7	5	-0.76	11813885	12981	6.42	908	917	906	1192	642	917	910.09	0.73	-4489	964	940	907	883	850	952	895	259	275	500	600	1	1	51794579	471	8.67	0.47	12	0.03	105.00	1932.00	1412	20240826	-35.55	874	20241118	4.12	1412	-35.55	20240826	874	4.12	20241118	1412	-35.55	20240826	874	4.12	20241118	1.88	N	022220	500	258 억	380239	N	N	N	N
71	20241119	110330	57	100.00	KOSDAQ		화학	N	N	N	N	N	912	-5	5	-0.55	9541387	10485	5.19	908	917	906	1192	642	917	910.00	0.73	-4457	964	940	907	883	850	952	895	259	275	500	600	1	1	51794579	472	8.69	0.47	12	0.02	105.00	1932.00	1412	20240826	-35.41	874	20241118	4.35	1412	-35.41	20240826	874	4.35	20241118	1412	-35.41	20240826	874	4.35	20241118	1.88	N	022220	500	258 억	380239	N	N	N	N
72	20241119	100339	57	100.00	KOSDAQ		화학	N	N	N	N	N	911	-6	5	-0.65	6369649	7006	3.47	908	917	906	1192	642	917	909.17	0.73	-2037	964	940	907	883	850	952	895	259	275	500	600	1	1	51794579	472	8.68	0.47	12	0.01	105.00	1932.00	1412	20240826	-35.48	874	20241118	4.23	1412	-35.48	20240826	874	4.23	20241118	1412	-35.48	20240826	874	4.23	20241118	1.88	N	022220	500	258 억	380239	N	N	N	N
73	20241119	090337	57	100.00	KOSDAQ		화학	N	N	N	N	N	910	-7	5	-0.76	78132	86	0.04	908	912	908	1192	642	917	908.51	0.73	-24	964	940	907	883	850	952	895	259	275	500	600	1	1	51794579	471	8.67	0.47	12	0.00	105.00	1932.00	1412	20240826	-35.55	874	20241118	4.12	1412	-35.55	20240826	874	4.12	20241118	1412	-35.55	20240826	874	4.12	20241118	1.88	N	022220	500	258 억	380239	N	N	N	N
74	20241118	160327	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	917	3	2	0.33	181608602	201850	191.83	874	931	874	1188	640	914	899.66	0.66	40823	932	922	913	903	894	918	899	259	274	500	600	1	1	51794579	475	8.73	0.47	12	0.39	105.00	1932.00	1412	20240826	-35.06	874	20241118	4.92	1412	-35.06	20240826	874	4.92	20241118	1412	-35.06	20240826	874	4.92	20241118	1.90	N	022220	500	258 억	339416	N	N	N	N
75	20241118	150329	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	914	0	3	0.00	179935353	200022	190.09	874	931	874	1188	640	914	899.58	0.66	40823	932	922	913	903	894	918	899	259	274	500	600	1	1	51794579	473	8.70	0.47	12	0.39	105.00	1932.00	1412	20240826	-35.27	874	20241118	4.58	1412	-35.27	20240826	874	4.58	20241118	1412	-35.27	20240826	874	4.58	20241118	1.90	N	022220	500	258 억	339416	N	N	N	N
76	20241118	140330	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	918	4	2	0.44	158328951	176410	167.65	874	931	874	1188	640	914	897.51	0.66	40824	932	922	913	903	894	918	899	259	274	500	600	1	1	51794579	475	8.74	0.48	12	0.34	105.00	1932.00	1412	20240826	-34.99	874	20241118	5.03	1412	-34.99	20240826	874	5.03	20241118	1412	-34.99	20240826	874	5.03	20241118	1.90	N	022220	500	258 억	339416	N	N	N	N
77	20241118	130329	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	920	6	2	0.66	141036374	157548	149.73	874	931	874	1188	640	914	895.20	0.66	37338	932	922	913	903	894	918	899	259	274	500	600	1	1	51794579	477	8.76	0.48	12	0.30	105.00	1932.00	1412	20240826	-34.84	874	20241118	5.26	1412	-34.84	20240826	874	5.26	20241118	1412	-34.84	20240826	874	5.26	20241118	1.90	N	022220	500	258 억	339416	N	N	N	N
78	20241118	120330	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	918	4	2	0.44	133000208	148811	141.42	874	931	874	1188	640	914	893.75	0.66	36389	932	922	913	903	894	918	899	259	274	500	600	1	1	51794579	475	8.74	0.48	12	0.29	105.00	1932.00	1412	20240826	-34.99	874	20241118	5.03	1412	-34.99	20240826	874	5.03	20241118	1412	-34.99	20240826	874	5.03	20241118	1.90	N	022220	500	258 억	339416	N	N	N	N
79	20241118	110330	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	923	9	2	0.98	129392268	144884	137.69	874	931	874	1188	640	914	893.07	0.66	33223	932	922	913	903	894	918	899	259	274	500	600	1	1	51794579	478	8.79	0.48	12	0.28	105.00	1932.00	1412	20240826	-34.63	874	20241118	5.61	1412	-34.63	20240826	874	5.61	20241118	1412	-34.63	20240826	874	5.61	20241118	1.90	N	022220	500	258 억	339416	N	N	N	N
80	20241118	100330	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	915	1	2	0.11	118365311	132919	126.32	874	920	874	1188	640	914	890.51	0.66	33395	932	922	913	903	894	918	899	259	274	500	600	1	1	51794579	474	8.71	0.47	12	0.26	105.00	1932.00	1412	20240826	-35.20	874	20241118	4.69	1412	-35.20	20240826	874	4.69	20241118	1412	-35.20	20240826	874	4.69	20241118	1.90	N	022220	500	258 억	339416	N	N	N	N
81	20241118	090326	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	899	-15	5	-1.64	69124320	78708	74.80	874	911	874	1188	640	914	878.24	0.66	14168	932	922	913	903	894	918	899	259	274	500	600	1	1	51794579	466	8.56	0.47	12	0.15	105.00	1932.00	1412	20240826	-36.33	874	20241118	2.86	1412	-36.33	20240826	874	2.86	20241118	1412	-36.33	20240826	874	2.86	20241118	1.90	N	022220	500	258 억	339416	N	N	N	N
82	20241115	160336	57	100.00	KOSDAQ		화학	N	N	N	N	N	914	12	2	1.33	95979981	105203	58.20	920	923	904	1172	632	902	912.33	0.65	669	973	937	918	882	863	928	873	259	270	500	590	1	1	51794579	473	8.70	0.47	12	0.20	105.00	1932.00	1412	20240826	-35.27	896	20241113	2.01	1412	-35.27	20240826	896	2.01	20241113	1412	-35.27	20240826	896	2.01	20241113	1.88	N	022220	500	258 억	337349	N	N	N	N
83	20241115	150344	57	100.00	KOSDAQ		화학	N	N	N	N	N	917	15	2	1.66	95145436	104290	57.69	920	923	904	1172	632	902	912.32	0.65	541	973	937	918	882	863	928	873	259	270	500	590	1	1	51794579	475	8.73	0.47	12	0.20	105.00	1932.00	1412	20240826	-35.06	896	20241113	2.34	1412	-35.06	20240826	896	2.34	20241113	1412	-35.06	20240826	896	2.34	20241113	1.88	N	022220	500	258 억	337349	N	N	N	N
84	20241115	140341	57	100.00	KOSDAQ		화학	N	N	N	N	N	915	13	2	1.44	87817712	96313	53.28	920	923	904	1172	632	902	911.80	0.65	106	973	937	918	882	863	928	873	259	270	500	590	1	1	51794579	474	8.71	0.47	12	0.19	105.00	1932.00	1412	20240826	-35.20	896	20241113	2.12	1412	-35.20	20240826	896	2.12	20241113	1412	-35.20	20240826	896	2.12	20241113	1.88	N	022220	500	258 억	337349	N	N	N	N
85	20241115	130342	57	100.00	KOSDAQ		화학	N	N	N	N	N	915	13	2	1.44	80942207	88793	49.12	920	923	904	1172	632	902	911.58	0.65	-869	973	937	918	882	863	928	873	259	270	500	590	1	1	51794579	474	8.71	0.47	12	0.17	105.00	1932.00	1412	20240826	-35.20	896	20241113	2.12	1412	-35.20	20240826	896	2.12	20241113	1412	-35.20	20240826	896	2.12	20241113	1.88	N	022220	500	258 억	337349	N	N	N	N
86	20241115	120342	57	100.00	KOSDAQ		화학	N	N	N	N	N	909	7	2	0.78	72969111	80021	44.27	920	923	904	1172	632	902	911.87	0.65	-3827	973	937	918	882	863	928	873	259	270	500	590	1	1	51794579	471	8.66	0.47	12	0.15	105.00	1932.00	1412	20240826	-35.62	896	20241113	1.45	1412	-35.62	20240826	896	1.45	20241113	1412	-35.62	20240826	896	1.45	20241113	1.88	N	022220	500	258 억	337349	N	N	N	N
87	20241115	110335	57	100.00	KOSDAQ		화학	N	N	N	N	N	910	8	2	0.89	63003084	69094	38.22	920	923	904	1172	632	902	911.85	0.65	-3732	973	937	918	882	863	928	873	259	270	500	590	1	1	51794579	471	8.67	0.47	12	0.13	105.00	1932.00	1412	20240826	-35.55	896	20241113	1.56	1412	-35.55	20240826	896	1.56	20241113	1412	-35.55	20240826	896	1.56	20241113	1.88	N	022220	500	258 억	337349	N	N	N	N
88	20241115	100336	57	100.00	KOSDAQ		화학	N	N	N	N	N	914	12	2	1.33	40250528	44029	24.36	920	923	905	1172	632	902	914.18	0.65	-3824	973	937	918	882	863	928	873	259	270	500	590	1	1	51794579	473	8.70	0.47	12	0.09	105.00	1932.00	1412	20240826	-35.27	896	20241113	2.01	1412	-35.27	20240826	896	2.01	20241113	1412	-35.27	20240826	896	2.01	20241113	1.88	N	022220	500	258 억	337349	N	N	N	N
89	20241115	090354	57	100.00	KOSDAQ		화학	N	N	N	N	N	919	17	2	1.88	3901449	4259	2.36	920	920	905	1172	632	902	916.05	0.65	-801	973	937	918	882	863	928	873	259	270	500	590	1	1	51794579	476	8.75	0.48	12	0.01	105.00	1932.00	1412	20240826	-34.92	896	20241113	2.57	1412	-34.92	20240826	896	2.57	20241113	1412	-34.92	20240826	896	2.57	20241113	1.88	N	022220	500	258 억	337349	N	N	N	N
90	20241114	160333	57	100.00	KOSDAQ		화학	N	N	N	N	N	923	24	2	2.67	152788618	168082	60.03	954	954	899	1168	630	899	909.01	0.71	-27934	962	930	913	881	864	922	873	259	269	500	590	1	1	51794579	478	8.79	0.48	12	0.32	105.00	1932.00	1412	20240826	-34.63	896	20241113	3.01	1412	-34.63	20240826	896	3.01	20241113	1412	-34.63	20240826	896	3.01	20241113	1.94	N	022220	500	258 억	368037	N	N	N	N
91	20241114	150334	57	100.00	KOSDAQ		화학	N	N	N	N	N	903	4	2	0.44	131049485	144119	51.47	954	954	899	1168	630	899	909.31	0.71	-29941	962	930	913	881	864	922	873	259	269	500	590	1	1	51794579	468	8.60	0.47	12	0.28	105.00	1932.00	1412	20240826	-36.05	896	20241113	0.78	1412	-36.05	20240826	896	0.78	20241113	1412	-36.05	20240826	896	0.78	20241113	1.94	N	022220	500	258 억	368037	N	N	N	N
92	20241114	140331	57	100.00	KOSDAQ		화학	N	N	N	N	N	903	4	2	0.44	122004417	134093	47.89	954	954	899	1168	630	899	909.85	0.71	-31686	962	930	913	881	864	922	873	259	269	500	590	1	1	51794579	468	8.60	0.47	12	0.26	105.00	1932.00	1412	20240826	-36.05	896	20241113	0.78	1412	-36.05	20240826	896	0.78	20241113	1412	-36.05	20240826	896	0.78	20241113	1.94	N	022220	500	258 억	368037	N	N	N	N
93	20241114	130331	57	100.00	KOSDAQ		화학	N	N	N	N	N	905	6	2	0.67	103784005	114123	40.76	954	954	899	1168	630	899	909.40	0.71	-22060	962	930	913	881	864	922	873	259	269	500	590	1	1	51794579	469	8.62	0.47	12	0.22	105.00	1932.00	1412	20240826	-35.91	896	20241113	1.00	1412	-35.91	20240826	896	1.00	20241113	1412	-35.91	20240826	896	1.00	20241113	1.94	N	022220	500	258 억	368037	N	N	N	N
94	20241114	120331	57	100.00	KOSDAQ		화학	N	N	N	N	N	901	2	2	0.22	75493521	82754	29.56	954	954	901	1168	630	899	912.26	0.71	-21232	962	930	913	881	864	922	873	259	269	500	590	1	1	51794579	467	8.58	0.47	12	0.16	105.00	1932.00	1412	20240826	-36.19	896	20241113	0.56	1412	-36.19	20240826	896	0.56	20241113	1412	-36.19	20240826	896	0.56	20241113	1.94	N	022220	500	258 억	368037	N	N	N	N
95	20241114	110334	57	100.00	KOSDAQ		화학	N	N	N	N	N	907	8	2	0.89	58297455	63720	22.76	954	954	902	1168	630	899	914.90	0.71	-10836	962	930	913	881	864	922	873	259	269	500	590	1	1	51794579	470	8.64	0.47	12	0.12	105.00	1932.00	1412	20240826	-35.76	896	20241113	1.23	1412	-35.76	20240826	896	1.23	20241113	1412	-35.76	20240826	896	1.23	20241113	1.94	N	022220	500	258 억	368037	N	N	N	N
96	20241114	100345	57	100.00	KOSDAQ		화학	N	N	N	N	N	907	8	2	0.89	10916890	11505	4.11	954	954	904	1168	630	899	948.88	0.71	-1196	962	930	913	881	864	922	873	259	269	500	590	1	1	51794579	470	8.64	0.47	12	0.02	105.00	1932.00	1412	20240826	-35.76	896	20241113	1.23	1412	-35.76	20240826	896	1.23	20241113	1412	-35.76	20240826	896	1.23	20241113	1.94	N	022220	500	258 억	368037	N	N	N	N
97	20241114	090329	57	100.00	KOSDAQ		화학	N	N	N	N	N	899	0	3	0.00	0	0	0.00	0	0	0	1168	630	899	0.00	0.71	0	962	930	913	881	864	922	873	259	269	500	590	1	1	51794579	466	8.56	0.47	12	0.00	105.00	1932.00	1412	20240826	-36.33	896	20241113	0.33	1412	-36.33	20240826	896	0.33	20241113	1412	-36.33	20240826	896	0.33	20241113	1.94	N	022220	500	258 억	368037	N	N	N	N
98	20241113	160140	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	899	-24	5	-2.60	255939097	279989	71.77	913	945	896	1199	647	923	914.11	0.68	13687	993	958	940	905	887	949	896	259	276	500	600	1	1	51794579	466	8.56	0.47	12	0.54	105.00	1932.00	1412	20240826	-36.33	896	20241113	0.33	1412	-36.33	20240826	896	0.33	20241113	1412	-36.33	20240826	896	0.33	20241113	1.88	N	022220	500	258 억	353283	N	N	N	N
99	20241113	150151	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	902	-21	5	-2.28	230520441	251668	64.51	913	945	896	1199	647	923	915.97	0.68	12515	993	958	940	905	887	949	896	259	276	500	600	1	1	51794579	467	8.59	0.47	12	0.49	105.00	1932.00	1412	20240826	-36.12	896	20241113	0.67	1412	-36.12	20240826	896	0.67	20241113	1412	-36.12	20240826	896	0.67	20241113	1.88	N	022220	500	258 억	353283	N	N	N	N
100	20241113	140148	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	906	-17	5	-1.84	176684379	191913	49.20	913	945	900	1199	647	923	920.65	0.68	331	993	958	940	905	887	949	896	259	276	500	600	1	1	51794579	469	8.63	0.47	12	0.37	105.00	1932.00	1412	20240826	-35.84	900	20241113	0.67	1412	-35.84	20240826	900	0.67	20241113	1412	-35.84	20240826	900	0.67	20241113	1.88	N	022220	500	258 억	353283	N	N	N	N
101	20241113	130146	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	908	-15	5	-1.63	172418540	187210	47.99	913	945	900	1199	647	923	920.99	0.68	-196	993	958	940	905	887	949	896	259	276	500	600	1	1	51794579	470	8.65	0.47	12	0.36	105.00	1932.00	1412	20240826	-35.69	900	20241113	0.89	1412	-35.69	20240826	900	0.89	20241113	1412	-35.69	20240826	900	0.89	20241113	1.88	N	022220	500	258 억	353283	N	N	N	N
102	20241113	120145	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	900	-23	5	-2.49	161195959	174878	44.83	913	945	900	1199	647	923	921.76	0.68	-4332	993	958	940	905	887	949	896	259	276	500	600	1	1	51794579	466	8.57	0.47	12	0.34	105.00	1932.00	1412	20240826	-36.26	900	20241113	0.00	1412	-36.26	20240826	900	0.00	20241113	1412	-36.26	20240826	900	0.00	20241113	1.88	N	022220	500	258 억	353283	N	N	N	N
103	20241113	110144	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	937	14	2	1.52	52854788	56973	14.60	913	945	910	1199	647	923	927.72	0.68	-8049	993	958	940	905	887	949	896	259	276	500	600	1	1	51794579	485	8.92	0.48	12	0.11	105.00	1932.00	1412	20240826	-33.64	910	20241113	2.97	1412	-33.64	20240826	910	2.97	20241113	1412	-33.64	20240826	910	2.97	20241113	1.88	N	022220	500	258 억	353283	N	N	N	N
104	20241113	100145	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	926	3	2	0.33	26062211	28243	7.24	913	935	910	1199	647	923	922.78	0.68	-3670	993	958	940	905	887	949	896	259	276	500	600	1	1	51794579	480	8.82	0.48	12	0.05	105.00	1932.00	1412	20240826	-34.42	910	20241113	1.76	1412	-34.42	20240826	910	1.76	20241113	1412	-34.42	20240826	910	1.76	20241113	1.88	N	022220	500	258 억	353283	N	N	N	N
105	20241113	090141	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	923	0	3	0.00	4196085	4589	1.18	913	923	913	1199	647	923	914.38	0.68	417	993	958	940	905	887	949	896	259	276	500	600	1	1	51794579	478	8.79	0.48	12	0.01	105.00	1932.00	1412	20240826	-34.63	913	20241113	1.10	1412	-34.63	20240826	913	1.10	20241113	1412	-34.63	20240826	913	1.10	20241113	1.88	N	022220	500	258 억	353283	N	N	N	N
106	20241112	160323	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	923	-52	5	-5.33	365992580	389594	114.85	964	975	922	1267	683	975	939.45	0.58	55419	1024	999	983	958	942	991	950	259	292	500	640	1	1	51794579	478	8.79	0.48	12	0.75	105.00	1932.00	1412	20240826	-34.63	922	20241112	0.11	1412	-34.63	20240826	922	0.11	20241112	1412	-34.63	20240826	922	0.11	20241112	1.89	N	022220	500	258 억	298864	N	N	N	N
107	20241112	150325	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	923	-52	5	-5.33	352769260	375266	110.63	964	975	922	1267	683	975	940.05	0.58	52806	1024	999	983	958	942	991	950	259	292	500	640	1	1	51794579	478	8.79	0.48	12	0.72	105.00	1932.00	1412	20240826	-34.63	922	20241112	0.11	1412	-34.63	20240826	922	0.11	20241112	1412	-34.63	20240826	922	0.11	20241112	1.89	N	022220	500	258 억	298864	N	N	N	N
108	20241112	140329	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	934	-41	5	-4.21	316820174	336551	99.22	964	975	928	1267	683	975	941.37	0.58	62869	1024	999	983	958	942	991	950	259	292	500	640	1	1	51794579	484	8.90	0.48	12	0.65	105.00	1932.00	1412	20240826	-33.85	928	20241112	0.65	1412	-33.85	20240826	928	0.65	20241112	1412	-33.85	20240826	928	0.65	20241112	1.89	N	022220	500	258 억	298864	N	N	N	N
109	20241112	130325	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	937	-38	5	-3.90	260201707	275817	81.31	964	975	932	1267	683	975	943.39	0.58	63649	1024	999	983	958	942	991	950	259	292	500	640	1	1	51794579	485	8.92	0.48	12	0.53	105.00	1932.00	1412	20240826	-33.64	932	20241112	0.54	1412	-33.64	20240826	932	0.54	20241112	1412	-33.64	20240826	932	0.54	20241112	1.89	N	022220	500	258 억	298864	N	N	N	N
110	20241112	120326	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	943	-32	5	-3.28	231250403	244893	72.20	964	975	932	1267	683	975	944.29	0.58	62886	1024	999	983	958	942	991	950	259	292	500	640	1	1	51794579	488	8.98	0.49	12	0.47	105.00	1932.00	1412	20240826	-33.22	932	20241112	1.18	1412	-33.22	20240826	932	1.18	20241112	1412	-33.22	20240826	932	1.18	20241112	1.89	N	022220	500	258 억	298864	N	N	N	N
111	20241112	110325	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	947	-28	5	-2.87	201123744	212891	62.76	964	975	932	1267	683	975	944.73	0.58	62405	1024	999	983	958	942	991	950	259	292	500	640	1	1	51794579	490	9.02	0.49	12	0.41	105.00	1932.00	1412	20240826	-32.93	932	20241112	1.61	1412	-32.93	20240826	932	1.61	20241112	1412	-32.93	20240826	932	1.61	20241112	1.89	N	022220	500	258 억	298864	N	N	N	N
112	20241112	100325	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	936	-39	5	-4.00	101461375	106575	31.42	964	975	936	1267	683	975	952.02	0.58	22452	1024	999	983	958	942	991	950	259	292	500	640	1	1	51794579	485	8.91	0.48	12	0.21	105.00	1932.00	1412	20240826	-33.71	936	20241112	0.00	1412	-33.71	20240826	936	0.00	20241112	1412	-33.71	20240826	936	0.00	20241112	1.89	N	022220	500	258 억	298864	N	N	N	N
113	20241112	090324	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	975	0	3	0.00	2369626	2458	0.72	964	975	964	1267	683	975	964.05	0.58	-349	1024	999	983	958	942	991	950	259	292	500	640	1	1	51794579	505	9.29	0.50	12	0.00	105.00	1932.00	1412	20240826	-30.95	964	20241112	1.14	1412	-30.95	20240826	964	1.14	20241112	1412	-30.95	20240826	964	1.14	20241112	1.89	N	022220	500	258 억	298864	N	N	N	N
114	20241111	160322	57	100.00	KOSDAQ		화학	N	N	N	N	N	975	-28	5	-2.79	329301363	334542	436.39	1002	1008	967	1303	703	1003	984.33	0.72	-75901	1017	1010	1004	997	991	1007	994	259	300	500	660	1	1	51794579	505	9.29	0.50	12	0.65	105.00	1932.00	1412	20240826	-30.95	966	20240805	0.93	1412	-30.95	20240826	966	0.93	20240805	1412	-30.95	20240826	966	0.93	20240805	2.04	N	022220	500	258 억	374716	N	N	N	N
115	20241111	150333	57	100.00	KOSDAQ		화학	N	N	N	N	N	982	-21	5	-2.09	319885058	324930	423.85	1002	1008	967	1303	703	1003	984.47	0.72	-74303	1017	1010	1004	997	991	1007	994	259	300	500	660	1	1	51794579	509	9.35	0.51	12	0.63	105.00	1932.00	1412	20240826	-30.45	966	20240805	1.66	1412	-30.45	20240826	966	1.66	20240805	1412	-30.45	20240826	966	1.66	20240805	2.04	N	022220	500	258 억	374716	N	N	N	N
116	20241111	140326	57	100.00	KOSDAQ		화학	N	N	N	N	N	982	-21	5	-2.09	267356246	271260	353.84	1002	1008	967	1303	703	1003	985.61	0.72	-74010	1017	1010	1004	997	991	1007	994	259	300	500	660	1	1	51794579	509	9.35	0.51	12	0.52	105.00	1932.00	1412	20240826	-30.45	966	20240805	1.66	1412	-30.45	20240826	966	1.66	20240805	1412	-30.45	20240826	966	1.66	20240805	2.04	N	022220	500	258 억	374716	N	N	N	N
117	20241111	130325	57	100.00	KOSDAQ		화학	N	N	N	N	N	989	-14	5	-1.40	245840623	249336	325.24	1002	1008	967	1303	703	1003	985.98	0.72	-73920	1017	1010	1004	997	991	1007	994	259	300	500	660	1	1	51794579	512	9.42	0.51	12	0.48	105.00	1932.00	1412	20240826	-29.96	966	20240805	2.38	1412	-29.96	20240826	966	2.38	20240805	1412	-29.96	20240826	966	2.38	20240805	2.04	N	022220	500	258 억	374716	N	N	N	N
118	20241111	120323	57	100.00	KOSDAQ		화학	N	N	N	N	N	976	-27	5	-2.69	237326275	240634	313.89	1002	1008	967	1303	703	1003	986.25	0.72	-73272	1017	1010	1004	997	991	1007	994	259	300	500	660	1	1	51794579	506	9.30	0.51	12	0.46	105.00	1932.00	1412	20240826	-30.88	966	20240805	1.04	1412	-30.88	20240826	966	1.04	20240805	1412	-30.88	20240826	966	1.04	20240805	2.04	N	022220	500	258 억	374716	N	N	N	N
119	20241111	110324	57	100.00	KOSDAQ		화학	N	N	N	N	N	986	-17	5	-1.69	146432337	147655	192.61	1002	1008	982	1303	703	1003	991.72	0.72	-68161	1017	1010	1004	997	991	1007	994	259	300	500	660	1	1	51794579	511	9.39	0.51	12	0.29	105.00	1932.00	1412	20240826	-30.17	966	20240805	2.07	1412	-30.17	20240826	966	2.07	20240805	1412	-30.17	20240826	966	2.07	20240805	2.04	N	022220	500	258 억	374716	N	N	N	N
120	20241111	100322	57	100.00	KOSDAQ		화학	N	N	N	N	N	988	-15	5	-1.50	109544087	110183	143.73	1002	1008	986	1303	703	1003	994.20	0.72	-56243	1017	1010	1004	997	991	1007	994	259	300	500	660	1	1	51794579	512	9.41	0.51	12	0.21	105.00	1932.00	1412	20240826	-30.03	966	20240805	2.28	1412	-30.03	20240826	966	2.28	20240805	1412	-30.03	20240826	966	2.28	20240805	2.04	N	022220	500	258 억	374716	N	N	N	N
121	20241111	090322	57	100.00	KOSDAQ		화학	N	N	N	N	N	1008	5	2	0.50	1545772	1543	2.01	1002	1008	1001	1303	703	1003	1001.80	0.72	443	1017	1010	1004	997	991	1007	994	259	300	500	660	1	1	51794579	522	9.60	0.52	12	0.00	105.00	1932.00	1412	20240826	-28.61	966	20240805	4.35	1412	-28.61	20240826	966	4.35	20240805	1412	-28.61	20240826	966	4.35	20240805	2.04	N	022220	500	258 억	374716	N	N	N	N
122	20241108	160320	57	100.00	KOSDAQ		화학	N	N	N	N	N	1003	-2	5	-0.20	76935087	76661	34.55	1009	1011	998	1306	704	1005	1003.58	0.73	-2405	1022	1013	1006	997	990	1010	994	259	301	500	660	1	1	51794579	519	9.55	0.52	12	0.15	105.00	1932.00	1412	20240826	-28.97	966	20240805	3.83	1412	-28.97	20240826	966	3.83	20240805	1412	-28.97	20240826	966	3.83	20240805	2.12	N	022220	500	258 억	377115	N	N	N	N
123	20241108	150326	57	100.00	KOSDAQ		화학	N	N	N	N	N	1007	2	2	0.20	71406101	71149	32.07	1009	1011	998	1306	704	1005	1003.61	0.73	1983	1022	1013	1006	997	990	1010	994	259	301	500	660	1	1	51794579	522	9.59	0.52	12	0.14	105.00	1932.00	1412	20240826	-28.68	966	20240805	4.24	1412	-28.68	20240826	966	4.24	20240805	1412	-28.68	20240826	966	4.24	20240805	2.12	N	022220	500	258 억	377115	N	N	N	N
124	20241108	140323	57	100.00	KOSDAQ		화학	N	N	N	N	N	1006	1	2	0.10	63191271	62969	28.38	1009	1011	998	1306	704	1005	1003.53	0.73	3125	1022	1013	1006	997	990	1010	994	259	301	500	660	1	1	51794579	521	9.58	0.52	12	0.12	105.00	1932.00	1412	20240826	-28.75	966	20240805	4.14	1412	-28.75	20240826	966	4.14	20240805	1412	-28.75	20240826	966	4.14	20240805	2.12	N	022220	500	258 억	377115	N	N	N	N
125	20241108	130322	57	100.00	KOSDAQ		화학	N	N	N	N	N	1006	1	2	0.10	57959569	57765	26.03	1009	1011	998	1306	704	1005	1003.37	0.73	7385	1022	1013	1006	997	990	1010	994	259	301	500	660	1	1	51794579	521	9.58	0.52	12	0.11	105.00	1932.00	1412	20240826	-28.75	966	20240805	4.14	1412	-28.75	20240826	966	4.14	20240805	1412	-28.75	20240826	966	4.14	20240805	2.12	N	022220	500	258 억	377115	N	N	N	N
126	20241108	120325	57	100.00	KOSDAQ		화학	N	N	N	N	N	1008	3	2	0.30	54313395	54138	24.40	1009	1011	998	1306	704	1005	1003.24	0.73	7243	1022	1013	1006	997	990	1010	994	259	301	500	660	1	1	51794579	522	9.60	0.52	12	0.10	105.00	1932.00	1412	20240826	-28.61	966	20240805	4.35	1412	-28.61	20240826	966	4.35	20240805	1412	-28.61	20240826	966	4.35	20240805	2.12	N	022220	500	258 억	377115	N	N	N	N
127	20241108	110324	57	100.00	KOSDAQ		화학	N	N	N	N	N	1006	1	2	0.10	51808197	51648	23.28	1009	1011	998	1306	704	1005	1003.10	0.73	8811	1022	1013	1006	997	990	1010	994	259	301	500	660	1	1	51794579	521	9.58	0.52	12	0.10	105.00	1932.00	1412	20240826	-28.75	966	20240805	4.14	1412	-28.75	20240826	966	4.14	20240805	1412	-28.75	20240826	966	4.14	20240805	2.12	N	022220	500	258 억	377115	N	N	N	N
128	20241108	100325	57	100.00	KOSDAQ		화학	N	N	N	N	N	1008	3	2	0.30	47191859	47066	21.21	1009	1011	998	1306	704	1005	1002.67	0.73	7925	1022	1013	1006	997	990	1010	994	259	301	500	660	1	1	51794579	522	9.60	0.52	12	0.09	105.00	1932.00	1412	20240826	-28.61	966	20240805	4.35	1412	-28.61	20240826	966	4.35	20240805	1412	-28.61	20240826	966	4.35	20240805	2.12	N	022220	500	258 억	377115	N	N	N	N
129	20241108	090320	57	100.00	KOSDAQ		화학	N	N	N	N	N	999	-6	5	-0.60	19236567	19234	8.67	1009	1009	998	1306	704	1005	1000.13	0.73	1393	1022	1013	1006	997	990	1010	994	259	301	500	660	1	1	51794579	517	9.51	0.52	12	0.04	105.00	1932.00	1412	20240826	-29.25	966	20240805	3.42	1412	-29.25	20240826	966	3.42	20240805	1412	-29.25	20240826	966	3.42	20240805	2.12	N	022220	500	258 억	377115	N	N	N	N
130	20241107	160320	57	100.00	KOSDAQ		화학	N	N	N	N	N	1005	0	3	0.00	222744712	221673	84.32	1006	1015	999	1306	704	1005	1004.83	0.67	31667	1057	1031	1015	989	973	1023	981	259	301	500	660	1	1	51794579	521	9.57	0.52	12	0.43	105.00	1932.00	1412	20240826	-28.82	966	20240805	4.04	1412	-28.82	20240826	966	4.04	20240805	1412	-28.82	20240826	966	4.04	20240805	2.13	N	022220	500	258 억	345437	N	N	N	N
131	20241107	150322	57	100.00	KOSDAQ		화학	N	N	N	N	N	1004	-1	5	-0.10	222023937	220955	84.05	1006	1015	999	1306	704	1005	1004.84	0.67	31503	1057	1031	1015	989	973	1023	981	259	301	500	660	1	1	51794579	520	9.56	0.52	12	0.43	105.00	1932.00	1412	20240826	-28.90	966	20240805	3.93	1412	-28.90	20240826	966	3.93	20240805	1412	-28.90	20240826	966	3.93	20240805	2.13	N	022220	500	258 억	345437	N	N	N	N
132	20241107	140324	57	100.00	KOSDAQ		화학	N	N	N	N	N	1011	6	2	0.60	61272906	60691	23.09	1006	1015	1006	1306	704	1005	1009.60	0.67	12323	1057	1031	1015	989	973	1023	981	259	301	500	660	1	1	51794579	524	9.63	0.52	12	0.12	105.00	1932.00	1412	20240826	-28.40	966	20240805	4.66	1412	-28.40	20240826	966	4.66	20240805	1412	-28.40	20240826	966	4.66	20240805	2.13	N	022220	500	258 억	345437	N	N	N	N
133	20241107	130325	57	100.00	KOSDAQ		화학	N	N	N	N	N	1013	8	2	0.80	50042924	49590	18.86	1006	1015	1006	1306	704	1005	1009.14	0.67	7085	1057	1031	1015	989	973	1023	981	259	301	500	660	1	1	51794579	525	9.65	0.52	12	0.10	105.00	1932.00	1412	20240826	-28.26	966	20240805	4.87	1412	-28.26	20240826	966	4.87	20240805	1412	-28.26	20240826	966	4.87	20240805	2.13	N	022220	500	258 억	345437	N	N	N	N
134	20241107	120322	57	100.00	KOSDAQ		화학	N	N	N	N	N	1011	6	2	0.60	36277454	35980	13.69	1006	1014	1006	1306	704	1005	1008.28	0.67	-2988	1057	1031	1015	989	973	1023	981	259	301	500	660	1	1	51794579	524	9.63	0.52	12	0.07	105.00	1932.00	1412	20240826	-28.40	966	20240805	4.66	1412	-28.40	20240826	966	4.66	20240805	1412	-28.40	20240826	966	4.66	20240805	2.13	N	022220	500	258 억	345437	N	N	N	N
135	20241107	110322	57	100.00	KOSDAQ		화학	N	N	N	N	N	1012	7	2	0.70	33985495	33714	12.82	1006	1014	1006	1306	704	1005	1008.06	0.67	-2988	1057	1031	1015	989	973	1023	981	259	301	500	660	1	1	51794579	524	9.64	0.52	12	0.07	105.00	1932.00	1412	20240826	-28.33	966	20240805	4.76	1412	-28.33	20240826	966	4.76	20240805	1412	-28.33	20240826	966	4.76	20240805	2.13	N	022220	500	258 억	345437	N	N	N	N
136	20241107	100321	57	100.00	KOSDAQ		화학	N	N	N	N	N	1007	2	2	0.20	21053039	20896	7.95	1006	1012	1006	1306	704	1005	1007.53	0.67	-989	1057	1031	1015	989	973	1023	981	259	301	500	660	1	1	51794579	522	9.59	0.52	12	0.04	105.00	1932.00	1412	20240826	-28.68	966	20240805	4.24	1412	-28.68	20240826	966	4.24	20240805	1412	-28.68	20240826	966	4.24	20240805	2.13	N	022220	500	258 억	345437	N	N	N	N
137	20241107	090322	57	100.00	KOSDAQ		화학	N	N	N	N	N	1012	7	2	0.70	5412594	5380	2.05	1006	1012	1006	1306	704	1005	1006.08	0.67	-11	1057	1031	1015	989	973	1023	981	259	301	500	660	1	1	51794579	524	9.64	0.52	12	0.01	105.00	1932.00	1412	20240826	-28.33	966	20240805	4.76	1412	-28.33	20240826	966	4.76	20240805	1412	-28.33	20240826	966	4.76	20240805	2.13	N	022220	500	258 억	345437	N	N	N	N
138	20241106	160323	57	100.00	KOSDAQ		화학	N	N	N	N	N	1005	-26	5	-2.52	265064250	261413	462.44	1032	1041	999	1340	722	1031	1013.97	0.70	-17071	1038	1034	1029	1025	1020	1036	1027	259	309	500	680	1	1	51794579	521	9.57	0.52	12	0.50	105.00	1932.00	1412	20240826	-28.82	966	20240805	4.04	1412	-28.82	20240826	966	4.04	20240805	1412	-28.82	20240826	966	4.04	20240805	2.11	N	022220	500	258 억	362519	N	N	N	N
139	20241106	150332	57	100.00	KOSDAQ		화학	N	N	N	N	N	1008	-23	5	-2.23	257351611	253744	448.87	1032	1041	999	1340	722	1031	1014.22	0.70	-17251	1038	1034	1029	1025	1020	1036	1027	259	309	500	680	1	1	51794579	522	9.60	0.52	12	0.49	105.00	1932.00	1412	20240826	-28.61	966	20240805	4.35	1412	-28.61	20240826	966	4.35	20240805	1412	-28.61	20240826	966	4.35	20240805	2.11	N	022220	500	258 억	362519	N	N	N	N
140	20241106	140331	57	100.00	KOSDAQ		화학	N	N	N	N	N	1006	-25	5	-2.42	180215818	176721	312.62	1032	1041	1002	1340	722	1031	1019.78	0.70	-15880	1038	1034	1029	1025	1020	1036	1027	259	309	500	680	1	1	51794579	521	9.58	0.52	12	0.34	105.00	1932.00	1412	20240826	-28.75	966	20240805	4.14	1412	-28.75	20240826	966	4.14	20240805	1412	-28.75	20240826	966	4.14	20240805	2.11	N	022220	500	258 억	362519	N	N	N	N
141	20241106	130331	57	100.00	KOSDAQ		화학	N	N	N	N	N	1007	-24	5	-2.33	141913204	138667	245.30	1032	1041	1007	1340	722	1031	1023.41	0.70	-11049	1038	1034	1029	1025	1020	1036	1027	259	309	500	680	1	1	51794579	522	9.59	0.52	12	0.27	105.00	1932.00	1412	20240826	-28.68	966	20240805	4.24	1412	-28.68	20240826	966	4.24	20240805	1412	-28.68	20240826	966	4.24	20240805	2.11	N	022220	500	258 억	362519	N	N	N	N
142	20241106	120322	57	100.00	KOSDAQ		화학	N	N	N	N	N	1034	3	2	0.29	59496429	57608	101.91	1032	1041	1027	1340	722	1031	1032.78	0.70	7509	1038	1034	1029	1025	1020	1036	1027	259	309	500	680	1	1	51794579	536	9.85	0.54	12	0.11	105.00	1932.00	1412	20240826	-26.77	966	20240805	7.04	1412	-26.77	20240826	966	7.04	20240805	1412	-26.77	20240826	966	7.04	20240805	2.11	N	022220	500	258 억	362519	N	N	N	N
143	20241106	110326	57	100.00	KOSDAQ		화학	N	N	N	N	N	1034	3	2	0.29	44283047	42848	75.80	1032	1041	1030	1340	722	1031	1033.49	0.70	11730	1038	1034	1029	1025	1020	1036	1027	259	309	500	680	1	1	51794579	536	9.85	0.54	12	0.08	105.00	1932.00	1412	20240826	-26.77	966	20240805	7.04	1412	-26.77	20240826	966	7.04	20240805	1412	-26.77	20240826	966	7.04	20240805	2.11	N	022220	500	258 억	362519	N	N	N	N
144	20241106	100326	57	100.00	KOSDAQ		화학	N	N	N	N	N	1035	4	2	0.39	32302004	31244	55.27	1032	1041	1030	1340	722	1031	1033.86	0.70	9822	1038	1034	1029	1025	1020	1036	1027	259	309	500	680	1	1	51794579	536	9.86	0.54	12	0.06	105.00	1932.00	1412	20240826	-26.70	966	20240805	7.14	1412	-26.70	20240826	966	7.14	20240805	1412	-26.70	20240826	966	7.14	20240805	2.11	N	022220	500	258 억	362519	N	N	N	N
145	20241106	090324	57	100.00	KOSDAQ		화학	N	N	N	N	N	1034	3	2	0.29	7684254	7446	13.17	1032	1034	1030	1340	722	1031	1032.00	0.70	4677	1038	1034	1029	1025	1020	1036	1027	259	309	500	680	1	1	51794579	536	9.85	0.54	12	0.01	105.00	1932.00	1412	20240826	-26.77	966	20240805	7.04	1412	-26.77	20240826	966	7.04	20240805	1412	-26.77	20240826	966	7.04	20240805	2.11	N	022220	500	258 억	362519	N	N	N	N
146	20241105	160317	57	100.00	KOSDAQ		화학	N	N	N	N	N	1031	-1	5	-0.10	58146809	56526	57.76	1030	1033	1024	1341	723	1032	1028.67	0.69	6406	1044	1038	1027	1021	1010	1041	1024	259	309	500	680	1	1	51794579	534	9.82	0.53	12	0.11	105.00	1932.00	1412	20240826	-26.98	966	20240805	6.73	1412	-26.98	20240826	966	6.73	20240805	1412	-26.98	20240826	966	6.73	20240805	2.02	N	022220	500	258 억	356113	N	N	N	N
147	20241105	150323	57	100.00	KOSDAQ		화학	N	N	N	N	N	1032	0	3	0.00	55969150	54412	55.60	1030	1033	1024	1341	723	1032	1028.62	0.69	6611	1044	1038	1027	1021	1010	1041	1024	259	309	500	680	1	1	51794579	535	9.83	0.53	12	0.11	105.00	1932.00	1412	20240826	-26.91	966	20240805	6.83	1412	-26.91	20240826	966	6.83	20240805	1412	-26.91	20240826	966	6.83	20240805	2.02	N	022220	500	258 억	356113	N	N	N	N
148	20241105	140320	57	100.00	KOSDAQ		화학	N	N	N	N	N	1030	-2	5	-0.19	43445239	42268	43.19	1030	1032	1024	1341	723	1032	1027.85	0.69	6713	1044	1038	1027	1021	1010	1041	1024	259	309	500	680	1	1	51794579	533	9.81	0.53	12	0.08	105.00	1932.00	1412	20240826	-27.05	966	20240805	6.63	1412	-27.05	20240826	966	6.63	20240805	1412	-27.05	20240826	966	6.63	20240805	2.02	N	022220	500	258 억	356113	N	N	N	N
149	20241105	130321	57	100.00	KOSDAQ		화학	N	N	N	N	N	1030	-2	5	-0.19	40141740	39061	39.92	1030	1031	1024	1341	723	1032	1027.67	0.69	6741	1044	1038	1027	1021	1010	1041	1024	259	309	500	680	1	1	51794579	533	9.81	0.53	12	0.08	105.00	1932.00	1412	20240826	-27.05	966	20240805	6.63	1412	-27.05	20240826	966	6.63	20240805	1412	-27.05	20240826	966	6.63	20240805	2.02	N	022220	500	258 억	356113	N	N	N	N
150	20241105	120321	57	100.00	KOSDAQ		화학	N	N	N	N	N	1028	-4	5	-0.39	34693949	33768	34.51	1030	1031	1024	1341	723	1032	1027.42	0.69	4903	1044	1038	1027	1021	1010	1041	1024	259	309	500	680	1	1	51794579	532	9.79	0.53	12	0.07	105.00	1932.00	1412	20240826	-27.20	966	20240805	6.42	1412	-27.20	20240826	966	6.42	20240805	1412	-27.20	20240826	966	6.42	20240805	2.02	N	022220	500	258 억	356113	N	N	N	N
151	20241105	110314	57	100.00	KOSDAQ		화학	N	N	N	N	N	1026	-6	5	-0.58	25843827	25150	25.70	1030	1031	1024	1341	723	1032	1027.59	0.69	4655	1044	1038	1027	1021	1010	1041	1024	259	309	500	680	1	1	51794579	531	9.77	0.53	12	0.05	105.00	1932.00	1412	20240826	-27.34	966	20240805	6.21	1412	-27.34	20240826	966	6.21	20240805	1412	-27.34	20240826	966	6.21	20240805	2.02	N	022220	500	258 억	356113	N	N	N	N
152	20241105	100319	57	100.00	KOSDAQ		화학	N	N	N	N	N	1030	-2	5	-0.19	18169446	17676	18.06	1030	1031	1024	1341	723	1032	1027.92	0.69	3605	1044	1038	1027	1021	1010	1041	1024	259	309	500	680	1	1	51794579	533	9.81	0.53	12	0.03	105.00	1932.00	1412	20240826	-27.05	966	20240805	6.63	1412	-27.05	20240826	966	6.63	20240805	1412	-27.05	20240826	966	6.63	20240805	2.02	N	022220	500	258 억	356113	N	N	N	N
153	20241105	090317	57	100.00	KOSDAQ		화학	N	N	N	N	N	1025	-7	5	-0.68	1235878	1200	1.23	1030	1030	1025	1341	723	1032	1029.90	0.69	-41	1044	1038	1027	1021	1010	1041	1024	259	309	500	680	1	1	51794579	531	9.76	0.53	12	0.00	105.00	1932.00	1412	20240826	-27.41	966	20240805	6.11	1412	-27.41	20240826	966	6.11	20240805	1412	-27.41	20240826	966	6.11	20240805	2.02	N	022220	500	258 억	356113	N	N	N	N
154	20241104	160316	57	100.00	KOSDAQ		화학	N	N	N	N	N	1032	6	2	0.58	99383980	97260	44.40	1028	1033	1016	1333	719	1026	1021.79	0.74	-26628	1047	1036	1027	1016	1007	1042	1022	259	307	500	670	1	1	51794579	535	9.83	0.53	12	0.19	105.00	1932.00	1412	20240826	-26.91	966	20240805	6.83	1412	-26.91	20240826	966	6.83	20240805	1412	-26.91	20240826	966	6.83	20240805	2.13	N	022220	500	258 억	382744	N	N	N	N
155	20241104	150324	57	100.00	KOSDAQ		화학	N	N	N	N	N	1027	1	2	0.10	90487171	88622	40.45	1028	1032	1016	1333	719	1026	1021.05	0.74	-25813	1047	1036	1027	1016	1007	1042	1022	259	307	500	670	1	1	51794579	532	9.78	0.53	12	0.17	105.00	1932.00	1412	20240826	-27.27	966	20240805	6.31	1412	-27.27	20240826	966	6.31	20240805	1412	-27.27	20240826	966	6.31	20240805	2.13	N	022220	500	258 억	382744	N	N	N	N
156	20241104	140317	57	100.00	KOSDAQ		화학	N	N	N	N	N	1027	1	2	0.10	84391074	82683	37.74	1028	1032	1016	1333	719	1026	1020.66	0.74	-25014	1047	1036	1027	1016	1007	1042	1022	259	307	500	670	1	1	51794579	532	9.78	0.53	12	0.16	105.00	1932.00	1412	20240826	-27.27	966	20240805	6.31	1412	-27.27	20240826	966	6.31	20240805	1412	-27.27	20240826	966	6.31	20240805	2.13	N	022220	500	258 억	382744	N	N	N	N
157	20241104	130241	57	100.00	KOSDAQ		화학	N	N	N	N	N	1026	0	3	0.00	80488762	78881	36.01	1028	1032	1016	1333	719	1026	1020.38	0.74	-24760	1047	1036	1027	1016	1007	1042	1022	259	307	500	670	1	1	51794579	531	9.77	0.53	12	0.15	105.00	1932.00	1412	20240826	-27.34	966	20240805	6.21	1412	-27.34	20240826	966	6.21	20240805	1412	-27.34	20240826	966	6.21	20240805	2.13	N	022220	500	258 억	382744	N	N	N	N
158	20241104	120312	57	100.00	KOSDAQ		화학	N	N	N	N	N	1022	-4	5	-0.39	74731551	73267	33.44	1028	1032	1016	1333	719	1026	1019.99	0.74	-22743	1047	1036	1027	1016	1007	1042	1022	259	307	500	670	1	1	51794579	529	9.73	0.53	12	0.14	105.00	1932.00	1412	20240826	-27.62	966	20240805	5.80	1412	-27.62	20240826	966	5.80	20240805	1412	-27.62	20240826	966	5.80	20240805	2.13	N	022220	500	258 억	382744	N	N	N	N
159	20241104	110311	57	100.00	KOSDAQ		화학	N	N	N	N	N	1024	-2	5	-0.19	66535372	65226	29.77	1028	1032	1016	1333	719	1026	1020.07	0.74	-22987	1047	1036	1027	1016	1007	1042	1022	259	307	500	670	1	1	51794579	530	9.75	0.53	12	0.13	105.00	1932.00	1412	20240826	-27.48	966	20240805	6.00	1412	-27.48	20240826	966	6.00	20240805	1412	-27.48	20240826	966	6.00	20240805	2.13	N	022220	500	258 억	382744	N	N	N	N
160	20241104	100309	57	100.00	KOSDAQ		화학	N	N	N	N	N	1017	-9	5	-0.88	62003620	60789	27.75	1028	1032	1016	1333	719	1026	1019.98	0.74	-23217	1047	1036	1027	1016	1007	1042	1022	259	307	500	670	1	1	51794579	527	9.69	0.53	12	0.12	105.00	1932.00	1412	20240826	-27.97	966	20240805	5.28	1412	-27.97	20240826	966	5.28	20240805	1412	-27.97	20240826	966	5.28	20240805	2.13	N	022220	500	258 억	382744	N	N	N	N
161	20241104	090310	57	100.00	KOSDAQ		화학	N	N	N	N	N	1023	-3	5	-0.29	400492	389	0.18	1028	1030	1023	1333	719	1026	1029.54	0.74	-14	1047	1036	1027	1016	1007	1042	1022	259	307	500	670	1	1	51794579	530	9.74	0.53	12	0.00	105.00	1932.00	1412	20240826	-27.55	966	20240805	5.90	1412	-27.55	20240826	966	5.90	20240805	1412	-27.55	20240826	966	5.90	20240805	2.13	N	022220	500	258 억	382744	N	N	N	N
162	20241101	160303	57	100.00	KOSDAQ		화학	N	N	N	N	N	1026	2	2	0.20	223417040	217848	109.20	1021	1038	1018	1331	717	1024	1025.57	0.73	2671	1072	1047	1030	1005	988	1060	1018	259	307	500	670	1	1	51794579	531	9.77	0.53	12	0.42	105.00	1932.00	1412	20240826	-27.34	966	20240805	6.21	1412	-27.34	20240826	966	6.21	20240805	1412	-27.34	20240826	966	6.21	20240805	2.16	N	022220	500	258 억	379596	N	N	N	N
163	20241101	150311	57	100.00	KOSDAQ		화학	N	N	N	N	N	1026	2	2	0.20	171124682	166640	83.53	1021	1038	1018	1331	717	1024	1026.92	0.73	3108	1072	1047	1030	1005	988	1060	1018	259	307	500	670	1	1	51794579	531	9.77	0.53	12	0.32	105.00	1932.00	1412	20240826	-27.34	966	20240805	6.21	1412	-27.34	20240826	966	6.21	20240805	1412	-27.34	20240826	966	6.21	20240805	2.16	N	022220	500	258 억	379596	N	N	N	N
164	20241101	140302	57	100.00	KOSDAQ		화학	N	N	N	N	N	1026	2	2	0.20	121010317	117850	59.07	1021	1038	1018	1331	717	1024	1026.83	0.73	4587	1072	1047	1030	1005	988	1060	1018	259	307	500	670	1	1	51794579	531	9.77	0.53	12	0.23	105.00	1932.00	1412	20240826	-27.34	966	20240805	6.21	1412	-27.34	20240826	966	6.21	20240805	1412	-27.34	20240826	966	6.21	20240805	2.16	N	022220	500	258 억	379596	N	N	N	N
165	20241101	130330	57	100.00	KOSDAQ		화학	N	N	N	N	N	1026	2	2	0.20	91050333	88645	44.43	1021	1038	1018	1331	717	1024	1027.15	0.73	5370	1072	1047	1030	1005	988	1060	1018	259	307	500	670	1	1	51794579	531	9.77	0.53	12	0.17	105.00	1932.00	1412	20240826	-27.34	966	20240805	6.21	1412	-27.34	20240826	966	6.21	20240805	1412	-27.34	20240826	966	6.21	20240805	2.16	N	022220	500	258 억	379596	N	N	N	N
166	20241101	120331	57	100.00	KOSDAQ		화학	N	N	N	N	N	1027	3	2	0.29	84412524	82162	41.18	1021	1038	1018	1331	717	1024	1027.41	0.73	5194	1072	1047	1030	1005	988	1060	1018	259	307	500	670	1	1	51794579	532	9.78	0.53	12	0.16	105.00	1932.00	1412	20240826	-27.27	966	20240805	6.31	1412	-27.27	20240826	966	6.31	20240805	1412	-27.27	20240826	966	6.31	20240805	2.16	N	022220	500	258 억	379596	N	N	N	N
167	20241101	110329	57	100.00	KOSDAQ		화학	N	N	N	N	N	1024	0	3	0.00	80444843	78293	39.25	1021	1038	1018	1331	717	1024	1027.51	0.73	4878	1072	1047	1030	1005	988	1060	1018	259	307	500	670	1	1	51794579	530	9.75	0.53	12	0.15	105.00	1932.00	1412	20240826	-27.48	966	20240805	6.00	1412	-27.48	20240826	966	6.00	20240805	1412	-27.48	20240826	966	6.00	20240805	2.16	N	022220	500	258 억	379596	N	N	N	N
168	20241101	100330	57	100.00	KOSDAQ		화학	N	N	N	N	N	1027	3	2	0.29	69092199	67217	33.69	1021	1038	1018	1331	717	1024	1027.93	0.73	4624	1072	1047	1030	1005	988	1060	1018	259	307	500	670	1	1	51794579	532	9.78	0.53	12	0.13	105.00	1932.00	1412	20240826	-27.27	966	20240805	6.31	1412	-27.27	20240826	966	6.31	20240805	1412	-27.27	20240826	966	6.31	20240805	2.16	N	022220	500	258 억	379596	N	N	N	N
169	20241101	090329	57	100.00	KOSDAQ		화학	N	N	N	N	N	1023	-1	5	-0.10	2752225	2691	1.35	1021	1023	1019	1331	717	1024	1022.42	0.73	-582	1072	1047	1030	1005	988	1060	1018	259	307	500	670	1	1	51794579	530	9.74	0.53	12	0.01	105.00	1932.00	1412	20240826	-27.55	966	20240805	5.90	1412	-27.55	20240826	966	5.90	20240805	1412	-27.55	20240826	966	5.90	20240805	2.16	N	022220	500	258 억	379596	N	N	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History