KissMeData/083470/price/prices-20241101.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

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	160723	57	100.00	KOSDAQ		화학	N	N	N	N	N	1224	0	3	0.00	73851244	61094	159.80	1234	1236	1187	1591	857	1224	1208.81	0.07	-1996	1238	1231	1217	1210	1196	1234	1213	107	367	500	850	1	1	21340329	261	-68.00	1.90	12	0.29	-18.00	643.00	2780	20231219	-55.97	1180	20241125	3.73	2200	-44.36	20240322	1180	3.73	20241125	2780	-55.97	20231219	1180	3.73	20241125	1.56	N	083470	500	106 억	14265	N	N	N	N
3	20241129	150740	57	100.00	KOSDAQ		화학	N	N	N	N	N	1211	-13	5	-1.06	72287723	59804	156.42	1234	1236	1187	1591	857	1224	1208.74	0.07	-2278	1238	1231	1217	1210	1196	1234	1213	107	367	500	850	1	1	21340329	258	-67.28	1.88	12	0.28	-18.00	643.00	2780	20231219	-56.44	1180	20241125	2.63	2200	-44.95	20240322	1180	2.63	20241125	2780	-56.44	20231219	1180	2.63	20241125	1.56	N	083470	500	106 억	14265	N	N	N	N
4	20241129	140743	57	100.00	KOSDAQ		화학	N	N	N	N	N	1222	-2	5	-0.16	55068861	45580	119.22	1234	1236	1187	1591	857	1224	1208.18	0.07	-2277	1238	1231	1217	1210	1196	1234	1213	107	367	500	850	1	1	21340329	261	-67.89	1.90	12	0.21	-18.00	643.00	2780	20231219	-56.04	1180	20241125	3.56	2200	-44.45	20240322	1180	3.56	20241125	2780	-56.04	20231219	1180	3.56	20241125	1.56	N	083470	500	106 억	14265	N	N	N	N
5	20241129	130740	57	100.00	KOSDAQ		화학	N	N	N	N	N	1223	-1	5	-0.08	54705780	45281	118.44	1234	1236	1187	1591	857	1224	1208.14	0.07	-2219	1238	1231	1217	1210	1196	1234	1213	107	367	500	850	1	1	21340329	261	-67.94	1.90	12	0.21	-18.00	643.00	2780	20231219	-56.01	1180	20241125	3.64	2200	-44.41	20240322	1180	3.64	20241125	2780	-56.01	20231219	1180	3.64	20241125	1.56	N	083470	500	106 억	14265	N	N	N	N
6	20241129	120741	57	100.00	KOSDAQ		화학	N	N	N	N	N	1202	-22	5	-1.80	44448490	36778	96.20	1234	1236	1187	1591	857	1224	1208.56	0.07	-1430	1238	1231	1217	1210	1196	1234	1213	107	367	500	850	1	1	21340329	257	-66.78	1.87	12	0.17	-18.00	643.00	2780	20231219	-56.76	1180	20241125	1.86	2200	-45.36	20240322	1180	1.86	20241125	2780	-56.76	20231219	1180	1.86	20241125	1.56	N	083470	500	106 억	14265	N	N	N	N
7	20241129	110744	57	100.00	KOSDAQ		화학	N	N	N	N	N	1208	-16	5	-1.31	33948224	27991	73.21	1234	1236	1193	1591	857	1224	1212.83	0.07	-292	1238	1231	1217	1210	1196	1234	1213	107	367	500	850	1	1	21340329	258	-67.11	1.88	12	0.13	-18.00	643.00	2780	20231219	-56.55	1180	20241125	2.37	2200	-45.09	20240322	1180	2.37	20241125	2780	-56.55	20231219	1180	2.37	20241125	1.56	N	083470	500	106 억	14265	N	N	N	N
8	20241129	100739	57	100.00	KOSDAQ		화학	N	N	N	N	N	1206	-18	5	-1.47	16906878	13824	36.16	1234	1236	1206	1591	857	1224	1223.01	0.07	-155	1238	1231	1217	1210	1196	1234	1213	107	367	500	850	1	1	21340329	257	-67.00	1.88	12	0.06	-18.00	643.00	2780	20231219	-56.62	1180	20241125	2.20	2200	-45.18	20240322	1180	2.20	20241125	2780	-56.62	20231219	1180	2.20	20241125	1.56	N	083470	500	106 억	14265	N	N	N	N
9	20241129	090741	57	100.00	KOSDAQ		화학	N	N	N	N	N	1236	12	2	0.98	2150577	1743	4.56	1234	1236	1230	1591	857	1224	1233.84	0.07	-30	1238	1231	1217	1210	1196	1234	1213	107	367	500	850	1	1	21340329	264	-68.67	1.92	12	0.01	-18.00	643.00	2780	20231219	-55.54	1180	20241125	4.75	2200	-43.82	20240322	1180	4.75	20241125	2780	-55.54	20231219	1180	4.75	20241125	1.56	N	083470	500	106 억	14265	N	N	N	N
10	20241128	160732	57	100.00	KOSDAQ		화학	N	N	N	N	N	1224	10	2	0.82	46463825	38231	300.27	1211	1224	1203	1578	850	1214	1215.34	0.07	-303	1229	1221	1212	1204	1195	1217	1200	107	364	500	840	1	1	21340329	261	-68.00	1.90	12	0.18	-18.00	643.00	2780	20231219	-55.97	1180	20241125	3.73	2200	-44.36	20240322	1180	3.73	20241125	2780	-55.97	20231219	1180	3.73	20241125	1.56	N	083470	500	106 억	14568	N	N	N	N
11	20241128	150745	57	100.00	KOSDAQ		화학	N	N	N	N	N	1224	10	2	0.82	42465017	34964	274.62	1211	1224	1203	1578	850	1214	1214.54	0.07	-332	1229	1221	1212	1204	1195	1217	1200	107	364	500	840	1	1	21340329	261	-68.00	1.90	12	0.16	-18.00	643.00	2780	20231219	-55.97	1180	20241125	3.73	2200	-44.36	20240322	1180	3.73	20241125	2780	-55.97	20231219	1180	3.73	20241125	1.56	N	083470	500	106 억	14568	N	N	N	N
12	20241128	140743	57	100.00	KOSDAQ		화학	N	N	N	N	N	1224	10	2	0.82	38487231	31705	249.02	1211	1224	1203	1578	850	1214	1213.92	0.07	-835	1229	1221	1212	1204	1195	1217	1200	107	364	500	840	1	1	21340329	261	-68.00	1.90	12	0.15	-18.00	643.00	2780	20231219	-55.97	1180	20241125	3.73	2200	-44.36	20240322	1180	3.73	20241125	2780	-55.97	20231219	1180	3.73	20241125	1.56	N	083470	500	106 억	14568	N	N	N	N
13	20241128	130741	57	100.00	KOSDAQ		화학	N	N	N	N	N	1224	10	2	0.82	37541744	30932	242.95	1211	1224	1203	1578	850	1214	1213.69	0.07	-1147	1229	1221	1212	1204	1195	1217	1200	107	364	500	840	1	1	21340329	261	-68.00	1.90	12	0.14	-18.00	643.00	2780	20231219	-55.97	1180	20241125	3.73	2200	-44.36	20240322	1180	3.73	20241125	2780	-55.97	20231219	1180	3.73	20241125	1.56	N	083470	500	106 억	14568	N	N	N	N
14	20241128	120744	57	100.00	KOSDAQ		화학	N	N	N	N	N	1214	0	3	0.00	32051698	26423	207.53	1211	1217	1203	1578	850	1214	1213.02	0.07	-1762	1229	1221	1212	1204	1195	1217	1200	107	364	500	840	1	1	21340329	259	-67.44	1.89	12	0.12	-18.00	643.00	2780	20231219	-56.33	1180	20241125	2.88	2200	-44.82	20240322	1180	2.88	20241125	2780	-56.33	20231219	1180	2.88	20241125	1.56	N	083470	500	106 억	14568	N	N	N	N
15	20241128	110746	57	100.00	KOSDAQ		화학	N	N	N	N	N	1217	3	2	0.25	25980603	21420	168.24	1211	1217	1203	1578	850	1214	1212.91	0.07	-1762	1229	1221	1212	1204	1195	1217	1200	107	364	500	840	1	1	21340329	260	-67.61	1.89	12	0.10	-18.00	643.00	2780	20231219	-56.22	1180	20241125	3.14	2200	-44.68	20240322	1180	3.14	20241125	2780	-56.22	20231219	1180	3.14	20241125	1.56	N	083470	500	106 억	14568	N	N	N	N
16	20241128	100744	57	100.00	KOSDAQ		화학	N	N	N	N	N	1216	2	2	0.16	24393379	20115	157.99	1211	1217	1203	1578	850	1214	1212.70	0.07	-2092	1229	1221	1212	1204	1195	1217	1200	107	364	500	840	1	1	21340329	259	-67.56	1.89	12	0.09	-18.00	643.00	2780	20231219	-56.26	1180	20241125	3.05	2200	-44.73	20240322	1180	3.05	20241125	2780	-56.26	20231219	1180	3.05	20241125	1.56	N	083470	500	106 억	14568	N	N	N	N
17	20241128	090742	57	100.00	KOSDAQ		화학	N	N	N	N	N	1213	-1	5	-0.08	4716321	3895	30.59	1211	1213	1203	1578	850	1214	1210.87	0.07	-2796	1229	1221	1212	1204	1195	1217	1200	107	364	500	840	1	1	21340329	259	-67.39	1.89	12	0.02	-18.00	643.00	2780	20231219	-56.37	1180	20241125	2.80	2200	-44.86	20240322	1180	2.80	20241125	2780	-56.37	20231219	1180	2.80	20241125	1.56	N	083470	500	106 억	14568	N	N	N	N
18	20241127	160725	57	100.00	KOSDAQ		화학	N	N	N	N	N	1214	-2	5	-0.16	15403358	12725	24.10	1220	1220	1203	1580	852	1216	1210.02	0.07	-761	1234	1225	1208	1199	1182	1229	1203	107	364	500	850	1	1	21340329	259	-67.44	1.89	12	0.06	-18.00	643.00	2780	20231219	-56.33	1180	20241125	2.88	2200	-44.82	20240322	1180	2.88	20241125	2780	-56.33	20231219	1180	2.88	20241125	1.56	N	083470	500	106 억	15329	N	N	N	N
19	20241127	150738	57	100.00	KOSDAQ		화학	N	N	N	N	N	1212	-4	5	-0.33	12512805	10343	19.59	1220	1220	1203	1580	852	1216	1209.69	0.07	-628	1234	1225	1208	1199	1182	1229	1203	107	364	500	850	1	1	21340329	259	-67.33	1.88	12	0.05	-18.00	643.00	2780	20231219	-56.40	1180	20241125	2.71	2200	-44.91	20240322	1180	2.71	20241125	2780	-56.40	20231219	1180	2.71	20241125	1.56	N	083470	500	106 억	15329	N	N	N	N
20	20241127	140739	57	100.00	KOSDAQ		화학	N	N	N	N	N	1215	-1	5	-0.08	11000478	9095	17.22	1220	1220	1203	1580	852	1216	1209.40	0.07	-711	1234	1225	1208	1199	1182	1229	1203	107	364	500	850	1	1	21340329	259	-67.50	1.89	12	0.04	-18.00	643.00	2780	20231219	-56.29	1180	20241125	2.97	2200	-44.77	20240322	1180	2.97	20241125	2780	-56.29	20231219	1180	2.97	20241125	1.56	N	083470	500	106 억	15329	N	N	N	N
21	20241127	130733	57	100.00	KOSDAQ		화학	N	N	N	N	N	1214	-2	5	-0.16	10825230	8950	16.95	1220	1220	1203	1580	852	1216	1209.41	0.07	-706	1234	1225	1208	1199	1182	1229	1203	107	364	500	850	1	1	21340329	259	-67.44	1.89	12	0.04	-18.00	643.00	2780	20231219	-56.33	1180	20241125	2.88	2200	-44.82	20240322	1180	2.88	20241125	2780	-56.33	20231219	1180	2.88	20241125	1.56	N	083470	500	106 억	15329	N	N	N	N
22	20241127	120740	57	100.00	KOSDAQ		화학	N	N	N	N	N	1208	-8	5	-0.66	5878619	4863	9.21	1220	1220	1203	1580	852	1216	1208.62	0.07	-572	1234	1225	1208	1199	1182	1229	1203	107	364	500	850	1	1	21340329	258	-67.11	1.88	12	0.02	-18.00	643.00	2780	20231219	-56.55	1180	20241125	2.37	2200	-45.09	20240322	1180	2.37	20241125	2780	-56.55	20231219	1180	2.37	20241125	1.56	N	083470	500	106 억	15329	N	N	N	N
23	20241127	110737	57	100.00	KOSDAQ		화학	N	N	N	N	N	1209	-7	5	-0.58	5616267	4646	8.80	1220	1220	1203	1580	852	1216	1208.60	0.07	-572	1234	1225	1208	1199	1182	1229	1203	107	364	500	850	1	1	21340329	258	-67.17	1.88	12	0.02	-18.00	643.00	2780	20231219	-56.51	1180	20241125	2.46	2200	-45.05	20240322	1180	2.46	20241125	2780	-56.51	20231219	1180	2.46	20241125	1.56	N	083470	500	106 억	15329	N	N	N	N
24	20241127	100736	57	100.00	KOSDAQ		화학	N	N	N	N	N	1209	-7	5	-0.58	3495804	2888	5.47	1220	1220	1203	1580	852	1216	1210.15	0.07	-343	1234	1225	1208	1199	1182	1229	1203	107	364	500	850	1	1	21340329	258	-67.17	1.88	12	0.01	-18.00	643.00	2780	20231219	-56.51	1180	20241125	2.46	2200	-45.05	20240322	1180	2.46	20241125	2780	-56.51	20231219	1180	2.46	20241125	1.56	N	083470	500	106 억	15329	N	N	N	N
25	20241127	090735	57	100.00	KOSDAQ		화학	N	N	N	N	N	1208	-8	5	-0.66	2633544	2175	4.12	1220	1220	1203	1580	852	1216	1210.44	0.07	-316	1234	1225	1208	1199	1182	1229	1203	107	364	500	850	1	1	21340329	258	-67.11	1.88	12	0.01	-18.00	643.00	2780	20231219	-56.55	1180	20241125	2.37	2200	-45.09	20240322	1180	2.37	20241125	2780	-56.55	20231219	1180	2.37	20241125	1.56	N	083470	500	106 억	15329	N	N	N	N
26	20241126	160727	57	100.00	KOSDAQ		화학	N	N	N	N	N	1216	4	2	0.33	63579895	52704	94.53	1212	1217	1191	1575	849	1212	1206.36	0.06	2448	1293	1252	1216	1175	1139	1234	1157	107	363	500	840	1	1	21340329	259	-67.56	1.89	12	0.25	-18.00	643.00	2780	20231219	-56.26	1180	20241125	3.05	2200	-44.73	20240322	1180	3.05	20241125	2780	-56.26	20231219	1180	3.05	20241125	1.57	N	083470	500	106 억	12776	N	N	N	N
27	20241126	150734	57	100.00	KOSDAQ		화학	N	N	N	N	N	1216	4	2	0.33	63277124	52455	94.08	1212	1217	1191	1575	849	1212	1206.31	0.06	2685	1293	1252	1216	1175	1139	1234	1157	107	363	500	840	1	1	21340329	259	-67.56	1.89	12	0.25	-18.00	643.00	2780	20231219	-56.26	1180	20241125	3.05	2200	-44.73	20240322	1180	3.05	20241125	2780	-56.26	20231219	1180	3.05	20241125	1.57	N	083470	500	106 억	12776	N	N	N	N
28	20241126	140732	57	100.00	KOSDAQ		화학	N	N	N	N	N	1216	4	2	0.33	59963239	49725	89.19	1212	1216	1191	1575	849	1212	1205.90	0.06	1530	1293	1252	1216	1175	1139	1234	1157	107	363	500	840	1	1	21340329	259	-67.56	1.89	12	0.23	-18.00	643.00	2780	20231219	-56.26	1180	20241125	3.05	2200	-44.73	20240322	1180	3.05	20241125	2780	-56.26	20231219	1180	3.05	20241125	1.57	N	083470	500	106 억	12776	N	N	N	N
29	20241126	130730	57	100.00	KOSDAQ		화학	N	N	N	N	N	1210	-2	5	-0.17	47459785	39425	70.71	1212	1214	1191	1575	849	1212	1203.80	0.06	1027	1293	1252	1216	1175	1139	1234	1157	107	363	500	840	1	1	21340329	258	-67.22	1.88	12	0.18	-18.00	643.00	2780	20231219	-56.47	1180	20241125	2.54	2200	-45.00	20240322	1180	2.54	20241125	2780	-56.47	20231219	1180	2.54	20241125	1.57	N	083470	500	106 억	12776	N	N	N	N
30	20241126	120736	57	100.00	KOSDAQ		화학	N	N	N	N	N	1210	-2	5	-0.17	44570025	37033	66.42	1212	1214	1191	1575	849	1212	1203.52	0.06	1013	1293	1252	1216	1175	1139	1234	1157	107	363	500	840	1	1	21340329	258	-67.22	1.88	12	0.17	-18.00	643.00	2780	20231219	-56.47	1180	20241125	2.54	2200	-45.00	20240322	1180	2.54	20241125	2780	-56.47	20231219	1180	2.54	20241125	1.57	N	083470	500	106 억	12776	N	N	N	N
31	20241126	110741	57	100.00	KOSDAQ		화학	N	N	N	N	N	1210	-2	5	-0.17	30373472	25201	45.20	1212	1214	1198	1575	849	1212	1205.25	0.06	255	1293	1252	1216	1175	1139	1234	1157	107	363	500	840	1	1	21340329	258	-67.22	1.88	12	0.12	-18.00	643.00	2780	20231219	-56.47	1180	20241125	2.54	2200	-45.00	20240322	1180	2.54	20241125	2780	-56.47	20231219	1180	2.54	20241125	1.57	N	083470	500	106 억	12776	N	N	N	N
32	20241126	100741	57	100.00	KOSDAQ		화학	N	N	N	N	N	1213	1	2	0.08	17807975	14745	26.45	1212	1214	1202	1575	849	1212	1207.73	0.06	315	1293	1252	1216	1175	1139	1234	1157	107	363	500	840	1	1	21340329	259	-67.39	1.89	12	0.07	-18.00	643.00	2780	20231219	-56.37	1180	20241125	2.80	2200	-44.86	20240322	1180	2.80	20241125	2780	-56.37	20231219	1180	2.80	20241125	1.57	N	083470	500	106 억	12776	N	N	N	N
33	20241126	090735	57	100.00	KOSDAQ		화학	N	N	N	N	N	1206	-6	5	-0.50	4094876	3386	6.07	1212	1212	1202	1575	849	1212	1209.35	0.06	99	1293	1252	1216	1175	1139	1234	1157	107	363	500	840	1	1	21340329	257	-67.00	1.88	12	0.02	-18.00	643.00	2780	20231219	-56.62	1180	20241125	2.20	2200	-45.18	20240322	1180	2.20	20241125	2780	-56.62	20231219	1180	2.20	20241125	1.57	N	083470	500	106 억	12776	N	N	N	N
34	20241125	160716	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1212	-47	5	-3.73	66049601	54106	124.00	1257	1257	1180	1636	882	1259	1220.74	0.06	-723	1271	1264	1253	1246	1235	1268	1250	107	377	500	880	1	1	21340329	259	-67.33	1.88	12	0.25	-18.00	643.00	2780	20231219	-56.40	1180	20241125	2.71	2200	-44.91	20240322	1180	2.71	20241125	2780	-56.40	20231219	1180	2.71	20241125	1.62	N	083470	500	106 억	13499	N	N	N	N
35	20241125	150731	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1220	-39	5	-3.10	60366119	49421	113.26	1257	1257	1180	1636	882	1259	1221.47	0.06	-625	1271	1264	1253	1246	1235	1268	1250	107	377	500	880	1	1	21340329	260	-67.78	1.90	12	0.23	-18.00	643.00	2780	20231219	-56.12	1180	20241125	3.39	2200	-44.55	20240322	1180	3.39	20241125	2780	-56.12	20231219	1180	3.39	20241125	1.62	N	083470	500	106 억	13499	N	N	N	N
36	20241125	140729	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1220	-39	5	-3.10	57715191	47246	108.28	1257	1257	1180	1636	882	1259	1221.59	0.06	-617	1271	1264	1253	1246	1235	1268	1250	107	377	500	880	1	1	21340329	260	-67.78	1.90	12	0.22	-18.00	643.00	2780	20231219	-56.12	1180	20241125	3.39	2200	-44.55	20240322	1180	3.39	20241125	2780	-56.12	20231219	1180	3.39	20241125	1.62	N	083470	500	106 억	13499	N	N	N	N
37	20241125	130723	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1225	-34	5	-2.70	51736369	42328	97.00	1257	1257	1180	1636	882	1259	1222.27	0.06	-769	1271	1264	1253	1246	1235	1268	1250	107	377	500	880	1	1	21340329	261	-68.06	1.91	12	0.20	-18.00	643.00	2780	20231219	-55.94	1180	20241125	3.81	2200	-44.32	20240322	1180	3.81	20241125	2780	-55.94	20231219	1180	3.81	20241125	1.62	N	083470	500	106 억	13499	N	N	N	N
38	20241125	120733	57	100.00	KOSDAQ		화학	N	N	N	N	N	1246	-13	5	-1.03	9137077	7320	16.78	1257	1257	1233	1636	882	1259	1248.23	0.06	-1056	1271	1264	1253	1246	1235	1268	1250	107	377	500	880	1	1	21340329	266	-69.22	1.94	12	0.03	-18.00	643.00	2780	20231219	-55.18	1195	20241114	4.27	2200	-43.36	20240322	1195	4.27	20241114	2780	-55.18	20231219	1195	4.27	20241114	1.62	N	083470	500	106 억	13499	N	N	N	N
39	20241125	110725	57	100.00	KOSDAQ		화학	N	N	N	N	N	1247	-12	5	-0.95	7707969	6172	14.14	1257	1257	1233	1636	882	1259	1248.86	0.06	-1056	1271	1264	1253	1246	1235	1268	1250	107	377	500	880	1	1	21340329	266	-69.28	1.94	12	0.03	-18.00	643.00	2780	20231219	-55.14	1195	20241114	4.35	2200	-43.32	20240322	1195	4.35	20241114	2780	-55.14	20231219	1195	4.35	20241114	1.62	N	083470	500	106 억	13499	N	N	N	N
40	20241125	100718	57	100.00	KOSDAQ		화학	N	N	N	N	N	1247	-12	5	-0.95	7387514	5915	13.56	1257	1257	1233	1636	882	1259	1248.95	0.06	-1050	1271	1264	1253	1246	1235	1268	1250	107	377	500	880	1	1	21340329	266	-69.28	1.94	12	0.03	-18.00	643.00	2780	20231219	-55.14	1195	20241114	4.35	2200	-43.32	20240322	1195	4.35	20241114	2780	-55.14	20231219	1195	4.35	20241114	1.62	N	083470	500	106 억	13499	N	N	N	N
41	20241125	090719	57	100.00	KOSDAQ		화학	N	N	N	N	N	1246	-13	5	-1.03	4142589	3306	7.58	1257	1257	1246	1636	882	1259	1253.05	0.06	-847	1271	1264	1253	1246	1235	1268	1250	107	377	500	880	1	1	21340329	266	-69.22	1.94	12	0.02	-18.00	643.00	2780	20231219	-55.18	1195	20241114	4.27	2200	-43.36	20240322	1195	4.27	20241114	2780	-55.18	20231219	1195	4.27	20241114	1.62	N	083470	500	106 억	13499	N	N	N	N
42	20241122	160642	57	100.00	KOSDAQ		화학	N	N	N	N	N	1259	1	2	0.08	54280139	43382	85.39	1252	1260	1242	1635	881	1258	1251.21	0.08	-3008	1273	1265	1250	1242	1227	1269	1246	107	377	500	880	1	1	21340329	269	-69.94	1.96	12	0.20	-18.00	643.00	2780	20231219	-54.71	1195	20241114	5.36	2200	-42.77	20240322	1195	5.36	20241114	2780	-54.71	20231219	1195	5.36	20241114	1.62	N	083470	500	106 억	16507	N	N	N	N
43	20241122	150649	57	100.00	KOSDAQ		화학	N	N	N	N	N	1259	1	2	0.08	52188360	41719	82.11	1252	1260	1242	1635	881	1258	1250.95	0.08	-3177	1273	1265	1250	1242	1227	1269	1246	107	377	500	880	1	1	21340329	269	-69.94	1.96	12	0.20	-18.00	643.00	2780	20231219	-54.71	1195	20241114	5.36	2200	-42.77	20240322	1195	5.36	20241114	2780	-54.71	20231219	1195	5.36	20241114	1.62	N	083470	500	106 억	16507	N	N	N	N
44	20241122	140650	57	100.00	KOSDAQ		화학	N	N	N	N	N	1258	0	3	0.00	48525698	38803	76.37	1252	1258	1242	1635	881	1258	1250.57	0.08	-3095	1273	1265	1250	1242	1227	1269	1246	107	377	500	880	1	1	21340329	268	-69.89	1.96	12	0.18	-18.00	643.00	2780	20231219	-54.75	1195	20241114	5.27	2200	-42.82	20240322	1195	5.27	20241114	2780	-54.75	20231219	1195	5.27	20241114	1.62	N	083470	500	106 억	16507	N	N	N	N
45	20241122	130648	57	100.00	KOSDAQ		화학	N	N	N	N	N	1258	0	3	0.00	44657240	35725	70.32	1252	1258	1242	1635	881	1258	1250.03	0.08	-2873	1273	1265	1250	1242	1227	1269	1246	107	377	500	880	1	1	21340329	268	-69.89	1.96	12	0.17	-18.00	643.00	2780	20231219	-54.75	1195	20241114	5.27	2200	-42.82	20240322	1195	5.27	20241114	2780	-54.75	20231219	1195	5.27	20241114	1.62	N	083470	500	106 억	16507	N	N	N	N
46	20241122	120652	57	100.00	KOSDAQ		화학	N	N	N	N	N	1252	-6	5	-0.48	31746569	25418	50.03	1252	1252	1242	1635	881	1258	1248.98	0.08	-2280	1273	1265	1250	1242	1227	1269	1246	107	377	500	880	1	1	21340329	267	-69.56	1.95	12	0.12	-18.00	643.00	2780	20231219	-54.96	1195	20241114	4.77	2200	-43.09	20240322	1195	4.77	20241114	2780	-54.96	20231219	1195	4.77	20241114	1.62	N	083470	500	106 억	16507	N	N	N	N
47	20241122	110646	57	100.00	KOSDAQ		화학	N	N	N	N	N	1250	-8	5	-0.64	22018442	17632	34.70	1252	1252	1242	1635	881	1258	1248.78	0.08	-1884	1273	1265	1250	1242	1227	1269	1246	107	377	500	880	1	1	21340329	267	-69.44	1.94	12	0.08	-18.00	643.00	2780	20231219	-55.04	1195	20241114	4.60	2200	-43.18	20240322	1195	4.60	20241114	2780	-55.04	20231219	1195	4.60	20241114	1.62	N	083470	500	106 억	16507	N	N	N	N
48	20241122	100658	57	100.00	KOSDAQ		화학	N	N	N	N	N	1243	-15	5	-1.19	3307599	2653	5.22	1252	1252	1242	1635	881	1258	1246.74	0.08	-1152	1273	1265	1250	1242	1227	1269	1246	107	377	500	880	1	1	21340329	265	-69.06	1.93	12	0.01	-18.00	643.00	2780	20231219	-55.29	1195	20241114	4.02	2200	-43.50	20240322	1195	4.02	20241114	2780	-55.29	20231219	1195	4.02	20241114	1.62	N	083470	500	106 억	16507	N	N	N	N
49	20241122	090653	57	100.00	KOSDAQ		화학	N	N	N	N	N	1245	-13	5	-1.03	2628499	2108	4.15	1252	1252	1245	1635	881	1258	1246.92	0.08	-1152	1273	1265	1250	1242	1227	1269	1246	107	377	500	880	1	1	21340329	266	-69.17	1.94	12	0.01	-18.00	643.00	2780	20231219	-55.22	1195	20241114	4.18	2200	-43.41	20240322	1195	4.18	20241114	2780	-55.22	20231219	1195	4.18	20241114	1.62	N	083470	500	106 억	16507	N	N	N	N
50	20241121	160646	57	100.00	KOSDAQ		화학	N	N	N	N	N	1258	-4	5	-0.32	63248443	50805	81.55	1235	1258	1235	1640	884	1262	1244.93	0.09	-2554	1319	1290	1250	1221	1181	1305	1236	107	378	500	880	1	1	21340329	268	-69.89	1.96	12	0.24	-18.00	643.00	2780	20231219	-54.75	1195	20241114	5.27	2200	-42.82	20240322	1195	5.27	20241114	2780	-54.75	20231219	1195	5.27	20241114	1.62	N	083470	500	106 억	19020	N	N	N	N
51	20241121	150700	57	100.00	KOSDAQ		화학	N	N	N	N	N	1246	-16	5	-1.27	60491580	48612	78.03	1235	1258	1235	1640	884	1262	1244.38	0.09	-1532	1319	1290	1250	1221	1181	1305	1236	107	378	500	880	1	1	21340329	266	-69.22	1.94	12	0.23	-18.00	643.00	2780	20231219	-55.18	1195	20241114	4.27	2200	-43.36	20240322	1195	4.27	20241114	2780	-55.18	20231219	1195	4.27	20241114	1.62	N	083470	500	106 억	19020	N	N	N	N
52	20241121	140701	57	100.00	KOSDAQ		화학	N	N	N	N	N	1255	-7	5	-0.55	48463752	38959	62.54	1235	1255	1235	1640	884	1262	1243.97	0.09	-2344	1319	1290	1250	1221	1181	1305	1236	107	378	500	880	1	1	21340329	268	-69.72	1.95	12	0.18	-18.00	643.00	2780	20231219	-54.86	1195	20241114	5.02	2200	-42.95	20240322	1195	5.02	20241114	2780	-54.86	20231219	1195	5.02	20241114	1.62	N	083470	500	106 억	19020	N	N	N	N
53	20241121	130652	57	100.00	KOSDAQ		화학	N	N	N	N	N	1253	-9	5	-0.71	36474330	29391	47.18	1235	1254	1235	1640	884	1262	1241.00	0.09	-2233	1319	1290	1250	1221	1181	1305	1236	107	378	500	880	1	1	21340329	267	-69.61	1.95	12	0.14	-18.00	643.00	2780	20231219	-54.93	1195	20241114	4.85	2200	-43.05	20240322	1195	4.85	20241114	2780	-54.93	20231219	1195	4.85	20241114	1.62	N	083470	500	106 억	19020	N	N	N	N
54	20241121	120652	57	100.00	KOSDAQ		화학	N	N	N	N	N	1253	-9	5	-0.71	35078821	28277	45.39	1235	1254	1235	1640	884	1262	1240.54	0.09	-2122	1319	1290	1250	1221	1181	1305	1236	107	378	500	880	1	1	21340329	267	-69.61	1.95	12	0.13	-18.00	643.00	2780	20231219	-54.93	1195	20241114	4.85	2200	-43.05	20240322	1195	4.85	20241114	2780	-54.93	20231219	1195	4.85	20241114	1.62	N	083470	500	106 억	19020	N	N	N	N
55	20241121	110655	57	100.00	KOSDAQ		화학	N	N	N	N	N	1253	-9	5	-0.71	30972532	24992	40.12	1235	1254	1235	1640	884	1262	1239.30	0.09	-1794	1319	1290	1250	1221	1181	1305	1236	107	378	500	880	1	1	21340329	267	-69.61	1.95	12	0.12	-18.00	643.00	2780	20231219	-54.93	1195	20241114	4.85	2200	-43.05	20240322	1195	4.85	20241114	2780	-54.93	20231219	1195	4.85	20241114	1.62	N	083470	500	106 억	19020	N	N	N	N
56	20241121	100658	57	100.00	KOSDAQ		화학	N	N	N	N	N	1235	-27	5	-2.14	17212321	13917	22.34	1235	1253	1235	1640	884	1262	1236.78	0.09	-286	1319	1290	1250	1221	1181	1305	1236	107	378	500	880	1	1	21340329	264	-68.61	1.92	12	0.07	-18.00	643.00	2780	20231219	-55.58	1195	20241114	3.35	2200	-43.86	20240322	1195	3.35	20241114	2780	-55.58	20231219	1195	3.35	20241114	1.62	N	083470	500	106 억	19020	N	N	N	N
57	20241121	090656	57	100.00	KOSDAQ		화학	N	N	N	N	N	1243	-19	5	-1.51	13043567	10545	16.93	1235	1253	1235	1640	884	1262	1236.94	0.09	-146	1319	1290	1250	1221	1181	1305	1236	107	378	500	880	1	1	21340329	265	-69.06	1.93	12	0.05	-18.00	643.00	2780	20231219	-55.29	1195	20241114	4.02	2200	-43.50	20240322	1195	4.02	20241114	2780	-55.29	20231219	1195	4.02	20241114	1.62	N	083470	500	106 억	19020	N	N	N	N
58	20241120	160649	57	100.00	KOSDAQ		화학	N	N	N	N	N	1262	-12	5	-0.94	78386513	62296	243.81	1259	1279	1210	1656	892	1274	1258.29	0.09	355	1312	1292	1279	1259	1246	1286	1253	107	382	500	890	1	1	21340329	269	-70.11	1.96	12	0.29	-18.00	643.00	2780	20231219	-54.60	1195	20241114	5.61	2200	-42.64	20240322	1195	5.61	20241114	2780	-54.60	20231219	1195	5.61	20241114	1.62	N	083470	500	106 억	18665	N	N	N	N
59	20241120	150659	57	100.00	KOSDAQ		화학	N	N	N	N	N	1262	-12	5	-0.94	74194149	58974	230.81	1259	1279	1210	1656	892	1274	1258.08	0.09	1171	1312	1292	1279	1259	1246	1286	1253	107	382	500	890	1	1	21340329	269	-70.11	1.96	12	0.28	-18.00	643.00	2780	20231219	-54.60	1195	20241114	5.61	2200	-42.64	20240322	1195	5.61	20241114	2780	-54.60	20231219	1195	5.61	20241114	1.62	N	083470	500	106 억	18665	N	N	N	N
60	20241120	140700	57	100.00	KOSDAQ		화학	N	N	N	N	N	1262	-12	5	-0.94	62581978	49690	194.47	1259	1279	1210	1656	892	1274	1259.45	0.09	402	1312	1292	1279	1259	1246	1286	1253	107	382	500	890	1	1	21340329	269	-70.11	1.96	12	0.23	-18.00	643.00	2780	20231219	-54.60	1195	20241114	5.61	2200	-42.64	20240322	1195	5.61	20241114	2780	-54.60	20231219	1195	5.61	20241114	1.62	N	083470	500	106 억	18665	N	N	N	N
61	20241120	130701	57	100.00	KOSDAQ		화학	N	N	N	N	N	1265	-9	5	-0.71	48040895	38114	149.17	1259	1279	1210	1656	892	1274	1260.45	0.09	-596	1312	1292	1279	1259	1246	1286	1253	107	382	500	890	1	1	21340329	270	-70.28	1.97	12	0.18	-18.00	643.00	2780	20231219	-54.50	1195	20241114	5.86	2200	-42.50	20240322	1195	5.86	20241114	2780	-54.50	20231219	1195	5.86	20241114	1.62	N	083470	500	106 억	18665	N	N	N	N
62	20241120	120700	57	100.00	KOSDAQ		화학	N	N	N	N	N	1274	0	3	0.00	38218239	30353	118.79	1259	1279	1210	1656	892	1274	1259.13	0.09	-382	1312	1292	1279	1259	1246	1286	1253	107	382	500	890	1	1	21340329	272	-70.78	1.98	12	0.14	-18.00	643.00	2780	20231219	-54.17	1195	20241114	6.61	2200	-42.09	20240322	1195	6.61	20241114	2780	-54.17	20231219	1195	6.61	20241114	1.62	N	083470	500	106 억	18665	N	N	N	N
63	20241120	110701	57	100.00	KOSDAQ		화학	N	N	N	N	N	1275	1	2	0.08	34792877	27662	108.26	1259	1279	1210	1656	892	1274	1257.79	0.09	-366	1312	1292	1279	1259	1246	1286	1253	107	382	500	890	1	1	21340329	272	-70.83	1.98	12	0.13	-18.00	643.00	2780	20231219	-54.14	1195	20241114	6.69	2200	-42.05	20240322	1195	6.69	20241114	2780	-54.14	20231219	1195	6.69	20241114	1.62	N	083470	500	106 억	18665	N	N	N	N
64	20241120	100701	57	100.00	KOSDAQ		화학	N	N	N	N	N	1277	3	2	0.24	28949340	23067	90.28	1259	1277	1210	1656	892	1274	1255.01	0.09	-976	1312	1292	1279	1259	1246	1286	1253	107	382	500	890	1	1	21340329	273	-70.94	1.99	12	0.11	-18.00	643.00	2780	20231219	-54.06	1195	20241114	6.86	2200	-41.95	20240322	1195	6.86	20241114	2780	-54.06	20231219	1195	6.86	20241114	1.62	N	083470	500	106 억	18665	N	N	N	N
65	20241120	090659	57	100.00	KOSDAQ		화학	N	N	N	N	N	1256	-18	5	-1.41	8551155	6867	26.88	1259	1259	1210	1656	892	1274	1245.25	0.09	69	1312	1292	1279	1259	1246	1286	1253	107	382	500	890	1	1	21340329	268	-69.78	1.95	12	0.03	-18.00	643.00	2780	20231219	-54.82	1195	20241114	5.10	2200	-42.91	20240322	1195	5.10	20241114	2780	-54.82	20231219	1195	5.10	20241114	1.62	N	083470	500	106 억	18665	N	N	N	N
66	20241119	160623	57	100.00	KOSDAQ		화학	N	N	N	N	N	1274	-18	5	-1.39	27375020	21497	78.48	1299	1299	1266	1679	905	1292	1273.43	0.09	-806	1326	1308	1287	1269	1248	1318	1279	107	387	500	900	1	1	21340329	272	-70.78	1.98	12	0.10	-18.00	643.00	2780	20231219	-54.17	1195	20241114	6.61	2200	-42.09	20240322	1195	6.61	20241114	2780	-54.17	20231219	1195	6.61	20241114	1.62	N	083470	500	106 억	19471	N	N	N	N
67	20241119	150634	57	100.00	KOSDAQ		화학	N	N	N	N	N	1279	-13	5	-1.01	14250648	11164	40.76	1299	1299	1266	1679	905	1292	1276.48	0.09	-777	1326	1308	1287	1269	1248	1318	1279	107	387	500	900	1	1	21340329	273	-71.06	1.99	12	0.05	-18.00	643.00	2780	20231219	-53.99	1195	20241114	7.03	2200	-41.86	20240322	1195	7.03	20241114	2780	-53.99	20231219	1195	7.03	20241114	1.62	N	083470	500	106 억	19471	N	N	N	N
68	20241119	140633	57	100.00	KOSDAQ		화학	N	N	N	N	N	1270	-22	5	-1.70	10001678	7816	28.53	1299	1299	1269	1679	905	1292	1279.64	0.09	-531	1326	1308	1287	1269	1248	1318	1279	107	387	500	900	1	1	21340329	271	-70.56	1.98	12	0.04	-18.00	643.00	2780	20231219	-54.32	1195	20241114	6.28	2200	-42.27	20240322	1195	6.28	20241114	2780	-54.32	20231219	1195	6.28	20241114	1.62	N	083470	500	106 억	19471	N	N	N	N
69	20241119	130634	57	100.00	KOSDAQ		화학	N	N	N	N	N	1270	-22	5	-1.70	9718548	7593	27.72	1299	1299	1270	1679	905	1292	1279.94	0.09	-451	1326	1308	1287	1269	1248	1318	1279	107	387	500	900	1	1	21340329	271	-70.56	1.98	12	0.04	-18.00	643.00	2780	20231219	-54.32	1195	20241114	6.28	2200	-42.27	20240322	1195	6.28	20241114	2780	-54.32	20231219	1195	6.28	20241114	1.62	N	083470	500	106 억	19471	N	N	N	N
70	20241119	120627	57	100.00	KOSDAQ		화학	N	N	N	N	N	1283	-9	5	-0.70	6019828	4683	17.10	1299	1299	1279	1679	905	1292	1285.46	0.09	-170	1326	1308	1287	1269	1248	1318	1279	107	387	500	900	1	1	21340329	274	-71.28	2.00	12	0.02	-18.00	643.00	2780	20231219	-53.85	1195	20241114	7.36	2200	-41.68	20240322	1195	7.36	20241114	2780	-53.85	20231219	1195	7.36	20241114	1.62	N	083470	500	106 억	19471	N	N	N	N
71	20241119	110635	57	100.00	KOSDAQ		화학	N	N	N	N	N	1285	-7	5	-0.54	5900509	4590	16.76	1299	1299	1279	1679	905	1292	1285.51	0.09	-77	1326	1308	1287	1269	1248	1318	1279	107	387	500	900	1	1	21340329	274	-71.39	2.00	12	0.02	-18.00	643.00	2780	20231219	-53.78	1195	20241114	7.53	2200	-41.59	20240322	1195	7.53	20241114	2780	-53.78	20231219	1195	7.53	20241114	1.62	N	083470	500	106 억	19471	N	N	N	N
72	20241119	100653	57	100.00	KOSDAQ		화학	N	N	N	N	N	1292	0	3	0.00	5492466	4271	15.59	1299	1299	1280	1679	905	1292	1285.99	0.09	-182	1326	1308	1287	1269	1248	1318	1279	107	387	500	900	1	1	21340329	276	-71.78	2.01	12	0.02	-18.00	643.00	2780	20231219	-53.53	1195	20241114	8.12	2200	-41.27	20240322	1195	8.12	20241114	2780	-53.53	20231219	1195	8.12	20241114	1.62	N	083470	500	106 억	19471	N	N	N	N
73	20241119	090647	57	100.00	KOSDAQ		화학	N	N	N	N	N	1290	-2	5	-0.15	1495829	1157	4.22	1299	1299	1285	1679	905	1292	1292.85	0.09	389	1326	1308	1287	1269	1248	1318	1279	107	387	500	900	1	1	21340329	275	-71.67	2.01	12	0.01	-18.00	643.00	2780	20231219	-53.60	1195	20241114	7.95	2200	-41.36	20240322	1195	7.95	20241114	2780	-53.60	20231219	1195	7.95	20241114	1.62	N	083470	500	106 억	19471	N	N	N	N
74	20241118	160628	57	100.00	KOSDAQ		화학	N	N	N	N	N	1292	0	3	0.00	35181832	27371	163.33	1280	1305	1266	1679	905	1292	1285.32	0.10	-915	1316	1303	1285	1272	1254	1310	1279	107	387	500	900	1	1	21340329	276	-71.78	2.01	12	0.13	-18.00	643.00	2780	20231219	-53.53	1195	20241114	8.12	2200	-41.27	20240322	1195	8.12	20241114	2780	-53.53	20231219	1195	8.12	20241114	1.62	N	083470	500	106 억	20386	N	N	N	N
75	20241118	150633	57	100.00	KOSDAQ		화학	N	N	N	N	N	1280	-12	5	-0.93	28080032	21848	130.37	1280	1305	1276	1679	905	1292	1285.24	0.10	-1002	1316	1303	1285	1272	1254	1310	1279	107	387	500	900	1	1	21340329	273	-71.11	1.99	12	0.10	-18.00	643.00	2780	20231219	-53.96	1195	20241114	7.11	2200	-41.82	20240322	1195	7.11	20241114	2780	-53.96	20231219	1195	7.11	20241114	1.62	N	083470	500	106 억	20386	N	N	N	N
76	20241118	140636	57	100.00	KOSDAQ		화학	N	N	N	N	N	1284	-8	5	-0.62	26695327	20765	123.91	1280	1305	1279	1679	905	1292	1285.59	0.10	-951	1316	1303	1285	1272	1254	1310	1279	107	387	500	900	1	1	21340329	274	-71.33	2.00	12	0.10	-18.00	643.00	2780	20231219	-53.81	1195	20241114	7.45	2200	-41.64	20240322	1195	7.45	20241114	2780	-53.81	20231219	1195	7.45	20241114	1.62	N	083470	500	106 억	20386	N	N	N	N
77	20241118	130633	57	100.00	KOSDAQ		화학	N	N	N	N	N	1283	-9	5	-0.70	26076585	20283	121.03	1280	1305	1279	1679	905	1292	1285.64	0.10	-815	1316	1303	1285	1272	1254	1310	1279	107	387	500	900	1	1	21340329	274	-71.28	2.00	12	0.10	-18.00	643.00	2780	20231219	-53.85	1195	20241114	7.36	2200	-41.68	20240322	1195	7.36	20241114	2780	-53.85	20231219	1195	7.36	20241114	1.62	N	083470	500	106 억	20386	N	N	N	N
78	20241118	120635	57	100.00	KOSDAQ		화학	N	N	N	N	N	1282	-10	5	-0.77	24770979	19265	114.96	1280	1305	1279	1679	905	1292	1285.80	0.10	-391	1316	1303	1285	1272	1254	1310	1279	107	387	500	900	1	1	21340329	274	-71.22	1.99	12	0.09	-18.00	643.00	2780	20231219	-53.88	1195	20241114	7.28	2200	-41.73	20240322	1195	7.28	20241114	2780	-53.88	20231219	1195	7.28	20241114	1.62	N	083470	500	106 억	20386	N	N	N	N
79	20241118	110634	57	100.00	KOSDAQ		화학	N	N	N	N	N	1293	1	2	0.08	10230948	7916	47.24	1280	1305	1280	1679	905	1292	1292.44	0.10	-198	1316	1303	1285	1272	1254	1310	1279	107	387	500	900	1	1	21340329	276	-71.83	2.01	12	0.04	-18.00	643.00	2780	20231219	-53.49	1195	20241114	8.20	2200	-41.23	20240322	1195	8.20	20241114	2780	-53.49	20231219	1195	8.20	20241114	1.62	N	083470	500	106 억	20386	N	N	N	N
80	20241118	100629	57	100.00	KOSDAQ		화학	N	N	N	N	N	1300	8	2	0.62	7980932	6163	36.78	1280	1305	1280	1679	905	1292	1294.98	0.10	-208	1316	1303	1285	1272	1254	1310	1279	107	387	500	900	1	1	21340329	277	-72.22	2.02	12	0.03	-18.00	643.00	2780	20231219	-53.24	1195	20241114	8.79	2200	-40.91	20240322	1195	8.79	20241114	2780	-53.24	20231219	1195	8.79	20241114	1.62	N	083470	500	106 억	20386	N	N	N	N
81	20241118	090627	57	100.00	KOSDAQ		화학	N	N	N	N	N	1297	5	2	0.39	1425954	1114	6.65	1280	1297	1280	1679	905	1292	1280.03	0.10	0	1316	1303	1285	1272	1254	1310	1279	107	387	500	900	1	1	21340329	277	-72.06	2.02	12	0.01	-18.00	643.00	2780	20231219	-53.35	1195	20241114	8.54	2200	-41.05	20240322	1195	8.54	20241114	2780	-53.35	20231219	1195	8.54	20241114	1.62	N	083470	500	106 억	20386	N	N	N	N
82	20241115	160647	57	100.00	KOSDAQ		화학	N	N	N	N	N	1292	25	2	1.97	21389251	16757	33.32	1275	1298	1267	1647	887	1267	1276.44	0.10	-409	1325	1295	1245	1215	1165	1311	1231	107	380	500	880	1	1	21340329	276	-71.78	2.01	12	0.08	-18.00	643.00	2780	20231219	-53.53	1195	20241114	8.12	2200	-41.27	20240322	1195	8.12	20241114	2780	-53.53	20231219	1195	8.12	20241114	1.62	N	083470	500	106 억	20795	N	N	N	N
83	20241115	150706	57	100.00	KOSDAQ		화학	N	N	N	N	N	1289	22	2	1.74	20111921	15768	31.36	1275	1290	1267	1647	887	1267	1275.49	0.10	-131	1325	1295	1245	1215	1165	1311	1231	107	380	500	880	1	1	21340329	275	-71.61	2.00	12	0.07	-18.00	643.00	2780	20231219	-53.63	1195	20241114	7.87	2200	-41.41	20240322	1195	7.87	20241114	2780	-53.63	20231219	1195	7.87	20241114	1.62	N	083470	500	106 억	20795	N	N	N	N
84	20241115	140658	57	100.00	KOSDAQ		화학	N	N	N	N	N	1273	6	2	0.47	16442942	12900	25.65	1275	1285	1267	1647	887	1267	1274.65	0.10	-76	1325	1295	1245	1215	1165	1311	1231	107	380	500	880	1	1	21340329	272	-70.72	1.98	12	0.06	-18.00	643.00	2780	20231219	-54.21	1195	20241114	6.53	2200	-42.14	20240322	1195	6.53	20241114	2780	-54.21	20231219	1195	6.53	20241114	1.62	N	083470	500	106 억	20795	N	N	N	N
85	20241115	130658	57	100.00	KOSDAQ		화학	N	N	N	N	N	1274	7	2	0.55	15684908	12304	24.47	1275	1285	1267	1647	887	1267	1274.78	0.10	-76	1325	1295	1245	1215	1165	1311	1231	107	380	500	880	1	1	21340329	272	-70.78	1.98	12	0.06	-18.00	643.00	2780	20231219	-54.17	1195	20241114	6.61	2200	-42.09	20240322	1195	6.61	20241114	2780	-54.17	20231219	1195	6.61	20241114	1.62	N	083470	500	106 억	20795	N	N	N	N
86	20241115	120703	57	100.00	KOSDAQ		화학	N	N	N	N	N	1273	6	2	0.47	15515451	12171	24.20	1275	1285	1267	1647	887	1267	1274.79	0.10	-179	1325	1295	1245	1215	1165	1311	1231	107	380	500	880	1	1	21340329	272	-70.72	1.98	12	0.06	-18.00	643.00	2780	20231219	-54.21	1195	20241114	6.53	2200	-42.14	20240322	1195	6.53	20241114	2780	-54.21	20231219	1195	6.53	20241114	1.62	N	083470	500	106 억	20795	N	N	N	N
87	20241115	110646	57	100.00	KOSDAQ		화학	N	N	N	N	N	1271	4	2	0.32	15217725	11937	23.74	1275	1285	1267	1647	887	1267	1274.84	0.10	-231	1325	1295	1245	1215	1165	1311	1231	107	380	500	880	1	1	21340329	271	-70.61	1.98	12	0.06	-18.00	643.00	2780	20231219	-54.28	1195	20241114	6.36	2200	-42.23	20240322	1195	6.36	20241114	2780	-54.28	20231219	1195	6.36	20241114	1.62	N	083470	500	106 억	20795	N	N	N	N
88	20241115	100646	57	100.00	KOSDAQ		화학	N	N	N	N	N	1276	9	2	0.71	9024440	7097	14.11	1275	1285	1267	1647	887	1267	1271.59	0.10	144	1325	1295	1245	1215	1165	1311	1231	107	380	500	880	1	1	21340329	272	-70.89	1.98	12	0.03	-18.00	643.00	2780	20231219	-54.10	1195	20241114	6.78	2200	-42.00	20240322	1195	6.78	20241114	2780	-54.10	20231219	1195	6.78	20241114	1.62	N	083470	500	106 억	20795	N	N	N	N
89	20241115	090637	57	100.00	KOSDAQ		화학	N	N	N	N	N	1274	7	2	0.55	254842	200	0.40	1275	1275	1274	1647	887	1267	1274.21	0.10	100	1325	1295	1245	1215	1165	1311	1231	107	380	500	880	1	1	21340329	272	-70.78	1.98	12	0.00	-18.00	643.00	2780	20231219	-54.17	1195	20241114	6.61	2200	-42.09	20240322	1195	6.61	20241114	2780	-54.17	20231219	1195	6.61	20241114	1.62	N	083470	500	106 억	20795	N	N	N	N
90	20241114	160641	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1265	7	2	0.56	62463737	49792	212.19	1251	1275	1195	1635	881	1258	1254.49	0.12	-5329	1306	1281	1260	1235	1214	1271	1225	107	377	500	880	1	1	21340329	270	-70.28	1.97	12	0.23	-18.00	643.00	2780	20231219	-54.50	1195	20241114	5.86	2200	-42.50	20240322	1195	5.86	20241114	2780	-54.50	20231219	1195	5.86	20241114	1.64	N	083470	500	106 억	26124	N	N	N	N
91	20241114	150644	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1256	-2	5	-0.16	41034472	32834	139.92	1251	1271	1195	1635	881	1258	1249.76	0.12	-4570	1306	1281	1260	1235	1214	1271	1225	107	377	500	880	1	1	21340329	268	-69.78	1.95	12	0.15	-18.00	643.00	2780	20231219	-54.82	1195	20241114	5.10	2200	-42.91	20240322	1195	5.10	20241114	2780	-54.82	20231219	1195	5.10	20241114	1.64	N	083470	500	106 억	26124	N	N	N	N
92	20241114	140639	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1258	0	3	0.00	34161282	27312	116.39	1251	1271	1195	1635	881	1258	1250.78	0.12	-2233	1306	1281	1260	1235	1214	1271	1225	107	377	500	880	1	1	21340329	268	-69.89	1.96	12	0.13	-18.00	643.00	2780	20231219	-54.75	1195	20241114	5.27	2200	-42.82	20240322	1195	5.27	20241114	2780	-54.75	20231219	1195	5.27	20241114	1.64	N	083470	500	106 억	26124	N	N	N	N
93	20241114	130640	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1256	-2	5	-0.16	33322193	26641	113.53	1251	1271	1195	1635	881	1258	1250.79	0.12	-2079	1306	1281	1260	1235	1214	1271	1225	107	377	500	880	1	1	21340329	268	-69.78	1.95	12	0.12	-18.00	643.00	2780	20231219	-54.82	1195	20241114	5.10	2200	-42.91	20240322	1195	5.10	20241114	2780	-54.82	20231219	1195	5.10	20241114	1.64	N	083470	500	106 억	26124	N	N	N	N
94	20241114	120639	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1263	5	2	0.40	30815063	24646	105.03	1251	1271	1195	1635	881	1258	1250.31	0.12	-2024	1306	1281	1260	1235	1214	1271	1225	107	377	500	880	1	1	21340329	270	-70.17	1.96	12	0.12	-18.00	643.00	2780	20231219	-54.57	1195	20241114	5.69	2200	-42.59	20240322	1195	5.69	20241114	2780	-54.57	20231219	1195	5.69	20241114	1.64	N	083470	500	106 억	26124	N	N	N	N
95	20241114	110640	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1268	10	2	0.79	19089716	15340	65.37	1251	1271	1195	1635	881	1258	1244.44	0.12	-973	1306	1281	1260	1235	1214	1271	1225	107	377	500	880	1	1	21340329	271	-70.44	1.97	12	0.07	-18.00	643.00	2780	20231219	-54.39	1195	20241114	6.11	2200	-42.36	20240322	1195	6.11	20241114	2780	-54.39	20231219	1195	6.11	20241114	1.64	N	083470	500	106 억	26124	N	N	N	N
96	20241114	100700	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1257	-1	5	-0.08	7450307	6117	26.07	1251	1258	1195	1635	881	1258	1217.97	0.12	413	1306	1281	1260	1235	1214	1271	1225	107	377	500	880	1	1	21340329	268	-69.83	1.95	12	0.03	-18.00	643.00	2780	20231219	-54.78	1195	20241114	5.19	2200	-42.86	20240322	1195	5.19	20241114	2780	-54.78	20231219	1195	5.19	20241114	1.64	N	083470	500	106 억	26124	N	N	N	N
97	20241114	090635	57	100.00	KOSDAQ		화학	N	N	N	N	N	1258	0	3	0.00	0	0	0.00	0	0	0	1635	881	1258	0.00	0.12	0	1306	1281	1260	1235	1214	1271	1225	107	377	500	880	1	1	21340329	268	-69.89	1.96	12	0.00	-18.00	643.00	2780	20231219	-54.75	1239	20241113	1.53	2200	-42.82	20240322	1239	1.53	20241113	2780	-54.75	20231219	1239	1.53	20241113	1.64	N	083470	500	106 억	26124	N	N	N	N
98	20241113	160358	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1258	-28	5	-2.18	28804252	22835	53.11	1285	1285	1239	1671	901	1286	1261.41	0.14	-3360	1312	1299	1286	1273	1260	1292	1266	107	385	500	900	1	1	21340329	268	-69.89	1.96	12	0.11	-18.00	643.00	2780	20231219	-54.75	1239	20241113	1.53	2200	-42.82	20240322	1239	1.53	20241113	2780	-54.75	20231219	1239	1.53	20241113	1.64	N	083470	500	106 억	29484	N	N	N	N
99	20241113	150421	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1260	-26	5	-2.02	25392724	20119	46.79	1285	1285	1239	1671	901	1286	1262.13	0.14	-1540	1312	1299	1286	1273	1260	1292	1266	107	385	500	900	1	1	21340329	269	-70.00	1.96	12	0.09	-18.00	643.00	2780	20231219	-54.68	1239	20241113	1.69	2200	-42.73	20240322	1239	1.69	20241113	2780	-54.68	20231219	1239	1.69	20241113	1.64	N	083470	500	106 억	29484	N	N	N	N
100	20241113	140416	57	100.00	KOSDAQ		화학	N	N	N	N	N	1263	-23	5	-1.79	15298670	12039	28.00	1285	1285	1258	1671	901	1286	1270.76	0.14	-1246	1312	1299	1286	1273	1260	1292	1266	107	385	500	900	1	1	21340329	270	-70.17	1.96	12	0.06	-18.00	643.00	2780	20231219	-54.57	1247	20241106	1.28	2200	-42.59	20240322	1247	1.28	20241106	2780	-54.57	20231219	1247	1.28	20241106	1.64	N	083470	500	106 억	29484	N	N	N	N
101	20241113	130414	57	100.00	KOSDAQ		화학	N	N	N	N	N	1267	-19	5	-1.48	13465428	10587	24.62	1285	1285	1260	1671	901	1286	1271.88	0.14	-633	1312	1299	1286	1273	1260	1292	1266	107	385	500	900	1	1	21340329	270	-70.39	1.97	12	0.05	-18.00	643.00	2780	20231219	-54.42	1247	20241106	1.60	2200	-42.41	20240322	1247	1.60	20241106	2780	-54.42	20231219	1247	1.60	20241106	1.64	N	083470	500	106 억	29484	N	N	N	N
102	20241113	120413	57	100.00	KOSDAQ		화학	N	N	N	N	N	1273	-13	5	-1.01	10962274	8605	20.01	1285	1285	1267	1671	901	1286	1273.94	0.14	-395	1312	1299	1286	1273	1260	1292	1266	107	385	500	900	1	1	21340329	272	-70.72	1.98	12	0.04	-18.00	643.00	2780	20231219	-54.21	1247	20241106	2.09	2200	-42.14	20240322	1247	2.09	20241106	2780	-54.21	20231219	1247	2.09	20241106	1.64	N	083470	500	106 억	29484	N	N	N	N
103	20241113	110411	57	100.00	KOSDAQ		화학	N	N	N	N	N	1278	-8	5	-0.62	3461029	2712	6.31	1285	1285	1275	1671	901	1286	1276.19	0.14	-275	1312	1299	1286	1273	1260	1292	1266	107	385	500	900	1	1	21340329	273	-71.00	1.99	12	0.01	-18.00	643.00	2780	20231219	-54.03	1247	20241106	2.49	2200	-41.91	20240322	1247	2.49	20241106	2780	-54.03	20231219	1247	2.49	20241106	1.64	N	083470	500	106 억	29484	N	N	N	N
104	20241113	100411	57	100.00	KOSDAQ		화학	N	N	N	N	N	1280	-6	5	-0.47	1693235	1327	3.09	1285	1285	1275	1671	901	1286	1275.99	0.14	-43	1312	1299	1286	1273	1260	1292	1266	107	385	500	900	1	1	21340329	273	-71.11	1.99	12	0.01	-18.00	643.00	2780	20231219	-53.96	1247	20241106	2.65	2200	-41.82	20240322	1247	2.65	20241106	2780	-53.96	20231219	1247	2.65	20241106	1.64	N	083470	500	106 억	29484	N	N	N	N
105	20241113	090405	57	100.00	KOSDAQ		화학	N	N	N	N	N	1285	-1	5	-0.08	55255	43	0.10	1285	1285	1285	1671	901	1286	1285.00	0.14	-43	1312	1299	1286	1273	1260	1292	1266	107	385	500	900	1	1	21340329	274	-71.39	2.00	12	0.00	-18.00	643.00	2780	20231219	-53.78	1247	20241106	3.05	2200	-41.59	20240322	1247	3.05	20241106	2780	-53.78	20231219	1247	3.05	20241106	1.64	N	083470	500	106 억	29484	N	N	N	N
106	20241112	160617	57	100.00	KOSDAQ		화학	N	N	N	N	N	1286	-13	5	-1.00	55251251	42997	87.41	1298	1299	1273	1688	910	1299	1285.00	0.15	-2921	1367	1333	1296	1262	1225	1314	1243	107	389	500	900	1	1	21340329	274	-71.44	2.00	12	0.20	-18.00	643.00	2780	20231219	-53.74	1247	20241106	3.13	2200	-41.55	20240322	1247	3.13	20241106	2780	-53.74	20231219	1247	3.13	20241106	1.64	N	083470	500	106 억	32405	N	N	N	N
107	20241112	150622	57	100.00	KOSDAQ		화학	N	N	N	N	N	1277	-22	5	-1.69	53482846	41618	84.61	1298	1299	1273	1688	910	1299	1285.09	0.15	-2808	1367	1333	1296	1262	1225	1314	1243	107	389	500	900	1	1	21340329	273	-70.94	1.99	12	0.20	-18.00	643.00	2780	20231219	-54.06	1247	20241106	2.41	2200	-41.95	20240322	1247	2.41	20241106	2780	-54.06	20231219	1247	2.41	20241106	1.64	N	083470	500	106 억	32405	N	N	N	N
108	20241112	140629	57	100.00	KOSDAQ		화학	N	N	N	N	N	1287	-12	5	-0.92	50761913	39487	80.28	1298	1299	1273	1688	910	1299	1285.53	0.15	-2850	1367	1333	1296	1262	1225	1314	1243	107	389	500	900	1	1	21340329	275	-71.50	2.00	12	0.19	-18.00	643.00	2780	20231219	-53.71	1247	20241106	3.21	2200	-41.50	20240322	1247	3.21	20241106	2780	-53.71	20231219	1247	3.21	20241106	1.64	N	083470	500	106 억	32405	N	N	N	N
109	20241112	130625	57	100.00	KOSDAQ		화학	N	N	N	N	N	1287	-12	5	-0.92	50562428	39332	79.96	1298	1299	1273	1688	910	1299	1285.53	0.15	-2705	1367	1333	1296	1262	1225	1314	1243	107	389	500	900	1	1	21340329	275	-71.50	2.00	12	0.18	-18.00	643.00	2780	20231219	-53.71	1247	20241106	3.21	2200	-41.50	20240322	1247	3.21	20241106	2780	-53.71	20231219	1247	3.21	20241106	1.64	N	083470	500	106 억	32405	N	N	N	N
110	20241112	120625	57	100.00	KOSDAQ		화학	N	N	N	N	N	1292	-7	5	-0.54	48022865	37364	75.96	1298	1299	1273	1688	910	1299	1285.27	0.15	-2597	1367	1333	1296	1262	1225	1314	1243	107	389	500	900	1	1	21340329	276	-71.78	2.01	12	0.18	-18.00	643.00	2780	20231219	-53.53	1247	20241106	3.61	2200	-41.27	20240322	1247	3.61	20241106	2780	-53.53	20231219	1247	3.61	20241106	1.64	N	083470	500	106 억	32405	N	N	N	N
111	20241112	110623	57	100.00	KOSDAQ		화학	N	N	N	N	N	1285	-14	5	-1.08	29932360	23266	47.30	1298	1299	1273	1688	910	1299	1286.53	0.15	-1688	1367	1333	1296	1262	1225	1314	1243	107	389	500	900	1	1	21340329	274	-71.39	2.00	12	0.11	-18.00	643.00	2780	20231219	-53.78	1247	20241106	3.05	2200	-41.59	20240322	1247	3.05	20241106	2780	-53.78	20231219	1247	3.05	20241106	1.64	N	083470	500	106 억	32405	N	N	N	N
112	20241112	100622	57	100.00	KOSDAQ		화학	N	N	N	N	N	1285	-14	5	-1.08	28376864	22046	44.82	1298	1299	1273	1688	910	1299	1287.17	0.15	-1652	1367	1333	1296	1262	1225	1314	1243	107	389	500	900	1	1	21340329	274	-71.39	2.00	12	0.10	-18.00	643.00	2780	20231219	-53.78	1247	20241106	3.05	2200	-41.59	20240322	1247	3.05	20241106	2780	-53.78	20231219	1247	3.05	20241106	1.64	N	083470	500	106 억	32405	N	N	N	N
113	20241112	090621	57	100.00	KOSDAQ		화학	N	N	N	N	N	1287	-12	5	-0.92	1113305	860	1.75	1298	1298	1287	1688	910	1299	1294.54	0.15	-253	1367	1333	1296	1262	1225	1314	1243	107	389	500	900	1	1	21340329	275	-71.50	2.00	12	0.00	-18.00	643.00	2780	20231219	-53.71	1247	20241106	3.21	2200	-41.50	20240322	1247	3.21	20241106	2780	-53.71	20231219	1247	3.21	20241106	1.64	N	083470	500	106 억	32405	N	N	N	N
114	20241111	160617	57	100.00	KOSDAQ		화학	N	N	N	N	N	1299	-34	5	-2.55	62565121	48953	83.31	1324	1330	1259	1732	934	1333	1278.07	0.14	1881	1371	1352	1319	1300	1267	1361	1309	107	399	500	930	1	1	21340329	277	-72.17	2.02	12	0.23	-18.00	643.00	2780	20231219	-53.27	1247	20241106	4.17	2200	-40.95	20240322	1247	4.17	20241106	2780	-53.27	20231219	1247	4.17	20241106	1.64	N	083470	500	106 억	30476	N	N	N	N
115	20241111	150637	57	100.00	KOSDAQ		화학	N	N	N	N	N	1296	-37	5	-2.78	61845327	48398	82.37	1324	1330	1259	1732	934	1333	1277.85	0.14	2030	1371	1352	1319	1300	1267	1361	1309	107	399	500	930	1	1	21340329	277	-72.00	2.02	12	0.23	-18.00	643.00	2780	20231219	-53.38	1247	20241106	3.93	2200	-41.09	20240322	1247	3.93	20241106	2780	-53.38	20231219	1247	3.93	20241106	1.64	N	083470	500	106 억	30476	N	N	N	N
116	20241111	140628	57	100.00	KOSDAQ		화학	N	N	N	N	N	1299	-34	5	-2.55	61819375	48378	82.33	1324	1330	1259	1732	934	1333	1277.84	0.14	2030	1371	1352	1319	1300	1267	1361	1309	107	399	500	930	1	1	21340329	277	-72.17	2.02	12	0.23	-18.00	643.00	2780	20231219	-53.27	1247	20241106	4.17	2200	-40.95	20240322	1247	4.17	20241106	2780	-53.27	20231219	1247	4.17	20241106	1.64	N	083470	500	106 억	30476	N	N	N	N
117	20241111	130624	57	100.00	KOSDAQ		화학	N	N	N	N	N	1292	-41	5	-3.08	60111740	47061	80.09	1324	1330	1259	1732	934	1333	1277.32	0.14	2821	1371	1352	1319	1300	1267	1361	1309	107	399	500	930	1	1	21340329	276	-71.78	2.01	12	0.22	-18.00	643.00	2780	20231219	-53.53	1247	20241106	3.61	2200	-41.27	20240322	1247	3.61	20241106	2780	-53.53	20231219	1247	3.61	20241106	1.64	N	083470	500	106 억	30476	N	N	N	N
118	20241111	120621	57	100.00	KOSDAQ		화학	N	N	N	N	N	1293	-40	5	-3.00	54566305	42750	72.75	1324	1330	1259	1732	934	1333	1276.40	0.14	3594	1371	1352	1319	1300	1267	1361	1309	107	399	500	930	1	1	21340329	276	-71.83	2.01	12	0.20	-18.00	643.00	2780	20231219	-53.49	1247	20241106	3.69	2200	-41.23	20240322	1247	3.69	20241106	2780	-53.49	20231219	1247	3.69	20241106	1.64	N	083470	500	106 억	30476	N	N	N	N
119	20241111	110620	57	100.00	KOSDAQ		화학	N	N	N	N	N	1267	-66	5	-4.95	28111616	21863	37.21	1324	1330	1265	1732	934	1333	1285.81	0.14	126	1371	1352	1319	1300	1267	1361	1309	107	399	500	930	1	1	21340329	270	-70.39	1.97	12	0.10	-18.00	643.00	2780	20231219	-54.42	1247	20241106	1.60	2200	-42.41	20240322	1247	1.60	20241106	2780	-54.42	20231219	1247	1.60	20241106	1.64	N	083470	500	106 억	30476	N	N	N	N
120	20241111	100618	57	100.00	KOSDAQ		화학	N	N	N	N	N	1270	-63	5	-4.73	22645583	17559	29.88	1324	1330	1265	1732	934	1333	1289.69	0.14	131	1371	1352	1319	1300	1267	1361	1309	107	399	500	930	1	1	21340329	271	-70.56	1.98	12	0.08	-18.00	643.00	2780	20231219	-54.32	1247	20241106	1.84	2200	-42.27	20240322	1247	1.84	20241106	2780	-54.32	20231219	1247	1.84	20241106	1.64	N	083470	500	106 억	30476	N	N	N	N
121	20241111	090615	57	100.00	KOSDAQ		화학	N	N	N	N	N	1327	-6	5	-0.45	2252672	1703	2.90	1324	1330	1319	1732	934	1333	1322.77	0.14	-66	1371	1352	1319	1300	1267	1361	1309	107	399	500	930	1	1	21340329	283	-73.72	2.06	12	0.01	-18.00	643.00	2780	20231219	-52.27	1247	20241106	6.42	2200	-39.68	20240322	1247	6.42	20241106	2780	-52.27	20231219	1247	6.42	20241106	1.64	N	083470	500	106 억	30476	N	N	N	N
122	20241108	160610	57	100.00	KOSDAQ		화학	N	N	N	N	N	1333	18	2	1.37	74680651	57259	89.16	1310	1338	1286	1709	921	1315	1304.01	0.14	-48	1351	1332	1311	1292	1271	1342	1302	107	394	500	920	1	1	21340329	284	-74.06	2.07	12	0.27	-18.00	643.00	2780	20231219	-52.05	1247	20241106	6.90	2200	-39.41	20240322	1247	6.90	20241106	2780	-52.05	20231219	1247	6.90	20241106	1.65	N	083470	500	106 억	30402	N	N	N	N
123	20241108	150619	57	100.00	KOSDAQ		화학	N	N	N	N	N	1315	0	3	0.00	31131161	23825	37.10	1310	1338	1286	1709	921	1315	1306.66	0.14	1166	1351	1332	1311	1292	1271	1342	1302	107	394	500	920	1	1	21340329	281	-73.06	2.05	12	0.11	-18.00	643.00	2780	20231219	-52.70	1247	20241106	5.45	2200	-40.23	20240322	1247	5.45	20241106	2780	-52.70	20231219	1247	5.45	20241106	1.65	N	083470	500	106 억	30402	N	N	N	N
124	20241108	140618	57	100.00	KOSDAQ		화학	N	N	N	N	N	1314	-1	5	-0.08	29742090	22767	35.45	1310	1338	1286	1709	921	1315	1306.37	0.14	1394	1351	1332	1311	1292	1271	1342	1302	107	394	500	920	1	1	21340329	280	-73.00	2.04	12	0.11	-18.00	643.00	2780	20231219	-52.73	1247	20241106	5.37	2200	-40.27	20240322	1247	5.37	20241106	2780	-52.73	20231219	1247	5.37	20241106	1.65	N	083470	500	106 억	30402	N	N	N	N
125	20241108	130618	57	100.00	KOSDAQ		화학	N	N	N	N	N	1316	1	2	0.08	24349406	18660	29.06	1310	1338	1286	1709	921	1315	1304.90	0.14	1335	1351	1332	1311	1292	1271	1342	1302	107	394	500	920	1	1	21340329	281	-73.11	2.05	12	0.09	-18.00	643.00	2780	20231219	-52.66	1247	20241106	5.53	2200	-40.18	20240322	1247	5.53	20241106	2780	-52.66	20231219	1247	5.53	20241106	1.65	N	083470	500	106 억	30402	N	N	N	N
126	20241108	120617	57	100.00	KOSDAQ		화학	N	N	N	N	N	1304	-11	5	-0.84	14308868	10980	17.10	1310	1338	1286	1709	921	1315	1303.18	0.14	1335	1351	1332	1311	1292	1271	1342	1302	107	394	500	920	1	1	21340329	278	-72.44	2.03	12	0.05	-18.00	643.00	2780	20231219	-53.09	1247	20241106	4.57	2200	-40.73	20240322	1247	4.57	20241106	2780	-53.09	20231219	1247	4.57	20241106	1.65	N	083470	500	106 억	30402	N	N	N	N
127	20241108	110617	57	100.00	KOSDAQ		화학	N	N	N	N	N	1304	-11	5	-0.84	13142603	10080	15.70	1310	1338	1286	1709	921	1315	1303.83	0.14	1373	1351	1332	1311	1292	1271	1342	1302	107	394	500	920	1	1	21340329	278	-72.44	2.03	12	0.05	-18.00	643.00	2780	20231219	-53.09	1247	20241106	4.57	2200	-40.73	20240322	1247	4.57	20241106	2780	-53.09	20231219	1247	4.57	20241106	1.65	N	083470	500	106 억	30402	N	N	N	N
128	20241108	100627	57	100.00	KOSDAQ		화학	N	N	N	N	N	1299	-16	5	-1.22	10891925	8343	12.99	1310	1338	1286	1709	921	1315	1305.52	0.14	1373	1351	1332	1311	1292	1271	1342	1302	107	394	500	920	1	1	21340329	277	-72.17	2.02	12	0.04	-18.00	643.00	2780	20231219	-53.27	1247	20241106	4.17	2200	-40.95	20240322	1247	4.17	20241106	2780	-53.27	20231219	1247	4.17	20241106	1.65	N	083470	500	106 억	30402	N	N	N	N
129	20241108	090612	57	100.00	KOSDAQ		화학	N	N	N	N	N	1338	23	2	1.75	1364978	1040	1.62	1310	1338	1310	1709	921	1315	1312.48	0.14	130	1351	1332	1311	1292	1271	1342	1302	107	394	500	920	1	1	21340329	286	-74.33	2.08	12	0.00	-18.00	643.00	2780	20231219	-51.87	1247	20241106	7.30	2200	-39.18	20240322	1247	7.30	20241106	2780	-51.87	20231219	1247	7.30	20241106	1.65	N	083470	500	106 억	30402	N	N	N	N
130	20241107	160613	57	100.00	KOSDAQ		화학	N	N	N	N	N	1315	1	2	0.08	83740420	64217	35.01	1314	1330	1290	1708	920	1314	1304.02	0.13	2574	1390	1351	1299	1260	1208	1371	1280	107	394	500	910	1	1	21340329	281	-73.06	2.05	12	0.30	-18.00	643.00	2780	20231219	-52.70	1247	20241106	5.45	2200	-40.23	20240322	1247	5.45	20241106	2780	-52.70	20231219	1247	5.45	20241106	1.65	N	083470	500	106 억	27780	N	N	N	N
131	20241107	150615	57	100.00	KOSDAQ		화학	N	N	N	N	N	1300	-14	5	-1.07	82025460	62906	34.30	1314	1330	1290	1708	920	1314	1303.94	0.13	2506	1390	1351	1299	1260	1208	1371	1280	107	394	500	910	1	1	21340329	277	-72.22	2.02	12	0.29	-18.00	643.00	2780	20231219	-53.24	1247	20241106	4.25	2200	-40.91	20240322	1247	4.25	20241106	2780	-53.24	20231219	1247	4.25	20241106	1.65	N	083470	500	106 억	27780	N	N	N	N
132	20241107	140617	57	100.00	KOSDAQ		화학	N	N	N	N	N	1316	2	2	0.15	52193940	39975	21.79	1314	1330	1290	1708	920	1314	1305.66	0.13	728	1390	1351	1299	1260	1208	1371	1280	107	394	500	910	1	1	21340329	281	-73.11	2.05	12	0.19	-18.00	643.00	2780	20231219	-52.66	1247	20241106	5.53	2200	-40.18	20240322	1247	5.53	20241106	2780	-52.66	20231219	1247	5.53	20241106	1.65	N	083470	500	106 억	27780	N	N	N	N
133	20241107	130618	57	100.00	KOSDAQ		화학	N	N	N	N	N	1308	-6	5	-0.46	46011986	35257	19.22	1314	1330	1290	1708	920	1314	1305.05	0.13	442	1390	1351	1299	1260	1208	1371	1280	107	394	500	910	1	1	21340329	279	-72.67	2.03	12	0.17	-18.00	643.00	2780	20231219	-52.95	1247	20241106	4.89	2200	-40.55	20240322	1247	4.89	20241106	2780	-52.95	20231219	1247	4.89	20241106	1.65	N	083470	500	106 억	27780	N	N	N	N
134	20241107	120616	57	100.00	KOSDAQ		화학	N	N	N	N	N	1307	-7	5	-0.53	42601165	32647	17.80	1314	1330	1290	1708	920	1314	1304.90	0.13	334	1390	1351	1299	1260	1208	1371	1280	107	394	500	910	1	1	21340329	279	-72.61	2.03	12	0.15	-18.00	643.00	2780	20231219	-52.99	1247	20241106	4.81	2200	-40.59	20240322	1247	4.81	20241106	2780	-52.99	20231219	1247	4.81	20241106	1.65	N	083470	500	106 억	27780	N	N	N	N
135	20241107	110614	57	100.00	KOSDAQ		화학	N	N	N	N	N	1310	-4	5	-0.30	42458024	32537	17.74	1314	1330	1290	1708	920	1314	1304.92	0.13	332	1390	1351	1299	1260	1208	1371	1280	107	394	500	910	1	1	21340329	280	-72.78	2.04	12	0.15	-18.00	643.00	2780	20231219	-52.88	1247	20241106	5.05	2200	-40.45	20240322	1247	5.05	20241106	2780	-52.88	20231219	1247	5.05	20241106	1.65	N	083470	500	106 억	27780	N	N	N	N
136	20241107	100614	57	100.00	KOSDAQ		화학	N	N	N	N	N	1297	-17	5	-1.29	41062112	31463	17.15	1314	1330	1290	1708	920	1314	1305.09	0.13	596	1390	1351	1299	1260	1208	1371	1280	107	394	500	910	1	1	21340329	277	-72.06	2.02	12	0.15	-18.00	643.00	2780	20231219	-53.35	1247	20241106	4.01	2200	-41.05	20240322	1247	4.01	20241106	2780	-53.35	20231219	1247	4.01	20241106	1.65	N	083470	500	106 억	27780	N	N	N	N
137	20241107	090614	57	100.00	KOSDAQ		화학	N	N	N	N	N	1329	15	2	1.14	5004640	3808	2.08	1314	1330	1314	1708	920	1314	1314.24	0.13	173	1390	1351	1299	1260	1208	1371	1280	107	394	500	910	1	1	21340329	284	-73.83	2.07	12	0.02	-18.00	643.00	2780	20231219	-52.19	1247	20241106	6.58	2200	-39.59	20240322	1247	6.58	20241106	2780	-52.19	20231219	1247	6.58	20241106	1.65	N	083470	500	106 억	27780	N	N	N	N
138	20241106	160617	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1314	15	2	1.15	236561290	183222	373.02	1299	1338	1247	1688	910	1299	1291.12	0.12	3213	1337	1317	1299	1279	1261	1309	1271	107	389	500	900	1	1	21340329	280	-73.00	2.04	12	0.86	-18.00	643.00	2780	20231219	-52.73	1247	20241106	5.37	2200	-40.27	20240322	1247	5.37	20241106	2780	-52.73	20231219	1247	5.37	20241106	1.66	N	083470	500	106 억	24698	N	N	N	N
139	20241106	150636	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1316	17	2	1.31	232560125	180175	366.81	1299	1338	1247	1688	910	1299	1290.75	0.12	3450	1337	1317	1299	1279	1261	1309	1271	107	389	500	900	1	1	21340329	281	-73.11	2.05	12	0.84	-18.00	643.00	2780	20231219	-52.66	1247	20241106	5.53	2200	-40.18	20240322	1247	5.53	20241106	2780	-52.66	20231219	1247	5.53	20241106	1.66	N	083470	500	106 억	24698	N	N	N	N
140	20241106	140631	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1271	-28	5	-2.16	218843552	169526	345.13	1299	1338	1247	1688	910	1299	1290.91	0.12	4687	1337	1317	1299	1279	1261	1309	1271	107	389	500	900	1	1	21340329	271	-70.61	1.98	12	0.79	-18.00	643.00	2780	20231219	-54.28	1247	20241106	1.92	2200	-42.23	20240322	1247	1.92	20241106	2780	-54.28	20231219	1247	1.92	20241106	1.66	N	083470	500	106 억	24698	N	N	N	N
141	20241106	130638	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1271	-28	5	-2.16	193112883	149080	303.51	1299	1338	1247	1688	910	1299	1295.36	0.12	1665	1337	1317	1299	1279	1261	1309	1271	107	389	500	900	1	1	21340329	271	-70.61	1.98	12	0.70	-18.00	643.00	2780	20231219	-54.28	1247	20241106	1.92	2200	-42.23	20240322	1247	1.92	20241106	2780	-54.28	20231219	1247	1.92	20241106	1.66	N	083470	500	106 억	24698	N	N	N	N
142	20241106	120617	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1277	-22	5	-1.69	171816343	132278	269.30	1299	1338	1247	1688	910	1299	1298.90	0.12	1837	1337	1317	1299	1279	1261	1309	1271	107	389	500	900	1	1	21340329	273	-70.94	1.99	12	0.62	-18.00	643.00	2780	20231219	-54.06	1247	20241106	2.41	2200	-41.95	20240322	1247	2.41	20241106	2780	-54.06	20231219	1247	2.41	20241106	1.66	N	083470	500	106 억	24698	N	N	N	N
143	20241106	110621	57	100.00	KOSDAQ		화학	N	N	N	N	N	1320	21	2	1.62	42749747	32685	66.54	1299	1320	1291	1688	910	1299	1307.93	0.12	1049	1337	1317	1299	1279	1261	1309	1271	107	389	500	900	1	1	21340329	282	-73.33	2.05	12	0.15	-18.00	643.00	2780	20231219	-52.52	1280	20241029	3.12	2200	-40.00	20240322	1280	3.12	20241029	2780	-52.52	20231219	1280	3.12	20241029	1.66	N	083470	500	106 억	24698	N	N	N	N
144	20241106	100624	57	100.00	KOSDAQ		화학	N	N	N	N	N	1313	14	2	1.08	27514229	21108	42.97	1299	1315	1291	1688	910	1299	1303.50	0.12	255	1337	1317	1299	1279	1261	1309	1271	107	389	500	900	1	1	21340329	280	-72.94	2.04	12	0.10	-18.00	643.00	2780	20231219	-52.77	1280	20241029	2.58	2200	-40.32	20240322	1280	2.58	20241029	2780	-52.77	20231219	1280	2.58	20241029	1.66	N	083470	500	106 억	24698	N	N	N	N
145	20241106	090621	57	100.00	KOSDAQ		화학	N	N	N	N	N	1300	1	2	0.08	4394528	3383	6.89	1299	1305	1291	1688	910	1299	1299.00	0.12	0	1337	1317	1299	1279	1261	1309	1271	107	389	500	900	1	1	21340329	277	-72.22	2.02	12	0.02	-18.00	643.00	2780	20231219	-53.24	1280	20241029	1.56	2200	-40.91	20240322	1280	1.56	20241029	2780	-53.24	20231219	1280	1.56	20241029	1.66	N	083470	500	106 억	24698	N	N	N	N
146	20241105	160603	57	100.00	KOSDAQ		화학	N	N	N	N	N	1299	-20	5	-1.52	63789825	49118	238.72	1319	1319	1281	1714	924	1319	1298.71	0.12	-584	1337	1328	1319	1310	1301	1323	1305	107	395	500	920	1	1	21340329	277	-72.17	2.02	12	0.23	-18.00	643.00	2780	20231219	-53.27	1280	20241029	1.48	2200	-40.95	20240322	1280	1.48	20241029	2780	-53.27	20231219	1280	1.48	20241029	1.66	N	083470	500	106 억	25282	N	N	N	N
147	20241105	150615	57	100.00	KOSDAQ		화학	N	N	N	N	N	1295	-24	5	-1.82	61014322	46981	228.33	1319	1319	1281	1714	924	1319	1298.70	0.12	26	1337	1328	1319	1310	1301	1323	1305	107	395	500	920	1	1	21340329	276	-71.94	2.01	12	0.22	-18.00	643.00	2780	20231219	-53.42	1280	20241029	1.17	2200	-41.14	20240322	1280	1.17	20241029	2780	-53.42	20231219	1280	1.17	20241029	1.66	N	083470	500	106 억	25282	N	N	N	N
148	20241105	140611	57	100.00	KOSDAQ		화학	N	N	N	N	N	1303	-16	5	-1.21	34366836	26349	128.06	1319	1319	1298	1714	924	1319	1304.29	0.12	-239	1337	1328	1319	1310	1301	1323	1305	107	395	500	920	1	1	21340329	278	-72.39	2.03	12	0.12	-18.00	643.00	2780	20231219	-53.13	1280	20241029	1.80	2200	-40.77	20240322	1280	1.80	20241029	2780	-53.13	20231219	1280	1.80	20241029	1.66	N	083470	500	106 억	25282	N	N	N	N
149	20241105	130614	57	100.00	KOSDAQ		화학	N	N	N	N	N	1310	-9	5	-0.68	29062094	22267	108.22	1319	1319	1299	1714	924	1319	1305.16	0.12	-189	1337	1328	1319	1310	1301	1323	1305	107	395	500	920	1	1	21340329	280	-72.78	2.04	12	0.10	-18.00	643.00	2780	20231219	-52.88	1280	20241029	2.34	2200	-40.45	20240322	1280	2.34	20241029	2780	-52.88	20231219	1280	2.34	20241029	1.66	N	083470	500	106 억	25282	N	N	N	N
150	20241105	120609	57	100.00	KOSDAQ		화학	N	N	N	N	N	1305	-14	5	-1.06	26032709	19939	96.90	1319	1319	1299	1714	924	1319	1305.62	0.12	-145	1337	1328	1319	1310	1301	1323	1305	107	395	500	920	1	1	21340329	278	-72.50	2.03	12	0.09	-18.00	643.00	2780	20231219	-53.06	1280	20241029	1.95	2200	-40.68	20240322	1280	1.95	20241029	2780	-53.06	20231219	1280	1.95	20241029	1.66	N	083470	500	106 억	25282	N	N	N	N
151	20241105	110601	57	100.00	KOSDAQ		화학	N	N	N	N	N	1300	-19	5	-1.44	21442828	16409	79.75	1319	1319	1300	1714	924	1319	1306.77	0.12	-67	1337	1328	1319	1310	1301	1323	1305	107	395	500	920	1	1	21340329	277	-72.22	2.02	12	0.08	-18.00	643.00	2780	20231219	-53.24	1280	20241029	1.56	2200	-40.91	20240322	1280	1.56	20241029	2780	-53.24	20231219	1280	1.56	20241029	1.66	N	083470	500	106 억	25282	N	N	N	N
152	20241105	100609	57	100.00	KOSDAQ		화학	N	N	N	N	N	1318	-1	5	-0.08	6741221	5123	24.90	1319	1319	1311	1714	924	1319	1315.87	0.12	-452	1337	1328	1319	1310	1301	1323	1305	107	395	500	920	1	1	21340329	281	-73.22	2.05	12	0.02	-18.00	643.00	2780	20231219	-52.59	1280	20241029	2.97	2200	-40.09	20240322	1280	2.97	20241029	2780	-52.59	20231219	1280	2.97	20241029	1.66	N	083470	500	106 억	25282	N	N	N	N
153	20241105	090606	57	100.00	KOSDAQ		화학	N	N	N	N	N	1319	0	3	0.00	2491571	1889	9.18	1319	1319	1318	1714	924	1319	1318.99	0.12	-20	1337	1328	1319	1310	1301	1323	1305	107	395	500	920	1	1	21340329	281	-73.28	2.05	12	0.01	-18.00	643.00	2780	20231219	-52.55	1280	20241029	3.05	2200	-40.05	20240322	1280	3.05	20241029	2780	-52.55	20231219	1280	3.05	20241029	1.66	N	083470	500	106 억	25282	N	N	N	N
154	20241104	160603	57	100.00	KOSDAQ		화학	N	N	N	N	N	1319	-16	5	-1.20	27144131	20574	87.63	1321	1328	1310	1735	935	1335	1319.34	0.12	-991	1400	1367	1337	1304	1274	1352	1289	107	400	500	930	1	1	21340329	281	-73.28	2.05	12	0.10	-18.00	643.00	2780	20231219	-52.55	1280	20241029	3.05	2200	-40.05	20240322	1280	3.05	20241029	2780	-52.55	20231219	1280	3.05	20241029	1.67	N	083470	500	106 억	26253	N	N	N	N
155	20241104	150612	57	100.00	KOSDAQ		화학	N	N	N	N	N	1316	-19	5	-1.42	25928143	19651	83.70	1321	1328	1310	1735	935	1335	1319.43	0.12	-582	1400	1367	1337	1304	1274	1352	1289	107	400	500	930	1	1	21340329	281	-73.11	2.05	12	0.09	-18.00	643.00	2780	20231219	-52.66	1280	20241029	2.81	2200	-40.18	20240322	1280	2.81	20241029	2780	-52.66	20231219	1280	2.81	20241029	1.67	N	083470	500	106 억	26253	N	N	N	N
156	20241104	140604	57	100.00	KOSDAQ		화학	N	N	N	N	N	1316	-19	5	-1.42	24773669	18773	79.96	1321	1328	1310	1735	935	1335	1319.64	0.12	-582	1400	1367	1337	1304	1274	1352	1289	107	400	500	930	1	1	21340329	281	-73.11	2.05	12	0.09	-18.00	643.00	2780	20231219	-52.66	1280	20241029	2.81	2200	-40.18	20240322	1280	2.81	20241029	2780	-52.66	20231219	1280	2.81	20241029	1.67	N	083470	500	106 억	26253	N	N	N	N
157	20241104	130553	57	100.00	KOSDAQ		화학	N	N	N	N	N	1316	-19	5	-1.42	19637921	14870	63.34	1321	1328	1310	1735	935	1335	1320.64	0.12	-498	1400	1367	1337	1304	1274	1352	1289	107	400	500	930	1	1	21340329	281	-73.11	2.05	12	0.07	-18.00	643.00	2780	20231219	-52.66	1280	20241029	2.81	2200	-40.18	20240322	1280	2.81	20241029	2780	-52.66	20231219	1280	2.81	20241029	1.67	N	083470	500	106 억	26253	N	N	N	N
158	20241104	120555	57	100.00	KOSDAQ		화학	N	N	N	N	N	1320	-15	5	-1.12	13028186	9847	41.94	1321	1328	1310	1735	935	1335	1323.06	0.12	-763	1400	1367	1337	1304	1274	1352	1289	107	400	500	930	1	1	21340329	282	-73.33	2.05	12	0.05	-18.00	643.00	2780	20231219	-52.52	1280	20241029	3.12	2200	-40.00	20240322	1280	3.12	20241029	2780	-52.52	20231219	1280	3.12	20241029	1.67	N	083470	500	106 억	26253	N	N	N	N
159	20241104	110552	57	100.00	KOSDAQ		화학	N	N	N	N	N	1324	-11	5	-0.82	6477857	4881	20.79	1321	1328	1321	1735	935	1335	1327.16	0.12	-126	1400	1367	1337	1304	1274	1352	1289	107	400	500	930	1	1	21340329	283	-73.56	2.06	12	0.02	-18.00	643.00	2780	20231219	-52.37	1280	20241029	3.44	2200	-39.82	20240322	1280	3.44	20241029	2780	-52.37	20231219	1280	3.44	20241029	1.67	N	083470	500	106 억	26253	N	N	N	N
160	20241104	100545	57	100.00	KOSDAQ		화학	N	N	N	N	N	1328	-7	5	-0.52	6215037	4683	19.95	1321	1328	1321	1735	935	1335	1327.15	0.12	-124	1400	1367	1337	1304	1274	1352	1289	107	400	500	930	1	1	21340329	283	-73.78	2.07	12	0.02	-18.00	643.00	2780	20231219	-52.23	1280	20241029	3.75	2200	-39.64	20240322	1280	3.75	20241029	2780	-52.23	20231219	1280	3.75	20241029	1.67	N	083470	500	106 억	26253	N	N	N	N
161	20241104	090552	57	100.00	KOSDAQ		화학	N	N	N	N	N	1321	-14	5	-1.05	336857	255	1.09	1321	1323	1321	1735	935	1335	1321.01	0.12	-46	1400	1367	1337	1304	1274	1352	1289	107	400	500	930	1	1	21340329	282	-73.39	2.05	12	0.00	-18.00	643.00	2780	20231219	-52.48	1280	20241029	3.20	2200	-39.95	20240322	1280	3.20	20241029	2780	-52.48	20231219	1280	3.20	20241029	1.67	N	083470	500	106 억	26253	N	N	N	N
162	20241101	160533	57	100.00	KOSDAQ		화학	N	N	N	N	N	1335	-12	5	-0.89	31267462	23477	113.41	1370	1370	1307	1751	943	1347	1331.83	0.13	-848	1385	1365	1346	1326	1307	1376	1337	107	404	500	940	1	1	21340329	285	-74.17	2.08	12	0.11	-18.00	643.00	2780	20231219	-51.98	1280	20241029	4.30	2200	-39.32	20240322	1280	4.30	20241029	2780	-51.98	20231219	1280	4.30	20241029	1.67	N	083470	500	106 억	27122	N	N	N	N
163	20241101	150547	57	100.00	KOSDAQ		화학	N	N	N	N	N	1339	-8	5	-0.59	30347647	22788	110.08	1370	1370	1307	1751	943	1347	1331.74	0.13	-387	1385	1365	1346	1326	1307	1376	1337	107	404	500	940	1	1	21340329	286	-74.39	2.08	12	0.11	-18.00	643.00	2780	20231219	-51.83	1280	20241029	4.61	2200	-39.14	20240322	1280	4.61	20241029	2780	-51.83	20231219	1280	4.61	20241029	1.67	N	083470	500	106 억	27122	N	N	N	N
164	20241101	140532	57	100.00	KOSDAQ		화학	N	N	N	N	N	1340	-7	5	-0.52	27789965	20863	100.78	1370	1370	1307	1751	943	1347	1332.02	0.13	-64	1385	1365	1346	1326	1307	1376	1337	107	404	500	940	1	1	21340329	286	-74.44	2.08	12	0.10	-18.00	643.00	2780	20231219	-51.80	1280	20241029	4.69	2200	-39.09	20240322	1280	4.69	20241029	2780	-51.80	20231219	1280	4.69	20241029	1.67	N	083470	500	106 억	27122	N	N	N	N
165	20241101	130635	57	100.00	KOSDAQ		화학	N	N	N	N	N	1340	-7	5	-0.52	18133858	13550	65.46	1370	1370	1327	1751	943	1347	1338.29	0.13	-85	1385	1365	1346	1326	1307	1376	1337	107	404	500	940	1	1	21340329	286	-74.44	2.08	12	0.06	-18.00	643.00	2780	20231219	-51.80	1280	20241029	4.69	2200	-39.09	20240322	1280	4.69	20241029	2780	-51.80	20231219	1280	4.69	20241029	1.67	N	083470	500	106 억	27122	N	N	N	N
166	20241101	120636	57	100.00	KOSDAQ		화학	N	N	N	N	N	1337	-10	5	-0.74	16389034	12245	59.15	1370	1370	1327	1751	943	1347	1338.43	0.13	4	1385	1365	1346	1326	1307	1376	1337	107	404	500	940	1	1	21340329	285	-74.28	2.08	12	0.06	-18.00	643.00	2780	20231219	-51.91	1280	20241029	4.45	2200	-39.23	20240322	1280	4.45	20241029	2780	-51.91	20231219	1280	4.45	20241029	1.67	N	083470	500	106 억	27122	N	N	N	N
167	20241101	110633	57	100.00	KOSDAQ		화학	N	N	N	N	N	1343	-4	5	-0.30	11590664	8667	41.87	1370	1370	1327	1751	943	1347	1337.33	0.13	-245	1385	1365	1346	1326	1307	1376	1337	107	404	500	940	1	1	21340329	287	-74.61	2.09	12	0.04	-18.00	643.00	2780	20231219	-51.69	1280	20241029	4.92	2200	-38.95	20240322	1280	4.92	20241029	2780	-51.69	20231219	1280	4.92	20241029	1.67	N	083470	500	106 억	27122	N	N	N	N
168	20241101	100635	57	100.00	KOSDAQ		화학	N	N	N	N	N	1335	-12	5	-0.89	7766016	5807	28.05	1370	1370	1327	1751	943	1347	1337.35	0.13	-284	1385	1365	1346	1326	1307	1376	1337	107	404	500	940	1	1	21340329	285	-74.17	2.08	12	0.03	-18.00	643.00	2780	20231219	-51.98	1280	20241029	4.30	2200	-39.32	20240322	1280	4.30	20241029	2780	-51.98	20231219	1280	4.30	20241029	1.67	N	083470	500	106 억	27122	N	N	N	N
169	20241101	090633	57	100.00	KOSDAQ		화학	N	N	N	N	N	1347	0	3	0.00	1435317	1060	5.12	1370	1370	1347	1751	943	1347	1354.07	0.13	-138	1385	1365	1346	1326	1307	1376	1337	107	404	500	940	1	1	21340329	287	-74.83	2.09	12	0.00	-18.00	643.00	2780	20231219	-51.55	1280	20241029	5.23	2200	-38.77	20240322	1280	5.23	20241029	2780	-51.55	20231219	1280	5.23	20241029	1.67	N	083470	500	106 억	27122	N	N	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History