KissMeData/045060/price/prices-20241101.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

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	160529	57	100.00	KOSDAQ		화학	N	N	N	N	N	2600	5	2	0.19	79424745	30266	430.96	2590	2665	2590	3370	1820	2595	2624.22	1.57	-661	2628	2611	2603	2586	2578	2607	2582	85	775	500	1810	5	1	16941974	440	4.96	0.40	12	0.18	524.00	6519.00	3260	20231206	-20.25	2565	20241120	1.36	3255	-20.12	20240116	2565	1.36	20241120	3260	-20.25	20231206	2565	1.36	20241120	0.33	N	045060	500	84 억	266513	N	N	N	N
3	20241129	150539	57	100.00	KOSDAQ		화학	N	N	N	N	N	2600	5	2	0.19	68098875	25910	368.93	2590	2665	2590	3370	1820	2595	2628.29	1.57	-484	2628	2611	2603	2586	2578	2607	2582	85	775	500	1810	5	1	16941974	440	4.96	0.40	12	0.15	524.00	6519.00	3260	20231206	-20.25	2565	20241120	1.36	3255	-20.12	20240116	2565	1.36	20241120	3260	-20.25	20231206	2565	1.36	20241120	0.33	N	045060	500	84 억	266513	N	N	N	N
4	20241129	140538	57	100.00	KOSDAQ		화학	N	N	N	N	N	2610	15	2	0.58	64232900	24425	347.79	2590	2665	2590	3370	1820	2595	2629.80	1.57	-487	2628	2611	2603	2586	2578	2607	2582	85	775	500	1810	5	1	16941974	442	4.98	0.40	12	0.14	524.00	6519.00	3260	20231206	-19.94	2565	20241120	1.75	3255	-19.82	20240116	2565	1.75	20241120	3260	-19.94	20231206	2565	1.75	20241120	0.33	N	045060	500	84 억	266513	N	N	N	N
5	20241129	130539	57	100.00	KOSDAQ		화학	N	N	N	N	N	2630	35	2	1.35	60582350	23028	327.89	2590	2665	2590	3370	1820	2595	2630.81	1.57	-508	2628	2611	2603	2586	2578	2607	2582	85	775	500	1810	5	1	16941974	446	5.02	0.40	12	0.14	524.00	6519.00	3260	20231206	-19.33	2565	20241120	2.53	3255	-19.20	20240116	2565	2.53	20241120	3260	-19.33	20231206	2565	2.53	20241120	0.33	N	045060	500	84 억	266513	N	N	N	N
6	20241129	120540	57	100.00	KOSDAQ		화학	N	N	N	N	N	2620	25	2	0.96	59866320	22755	324.01	2590	2665	2590	3370	1820	2595	2630.91	1.57	-594	2628	2611	2603	2586	2578	2607	2582	85	775	500	1810	5	1	16941974	444	5.00	0.40	12	0.13	524.00	6519.00	3260	20231206	-19.63	2565	20241120	2.14	3255	-19.51	20240116	2565	2.14	20241120	3260	-19.63	20231206	2565	2.14	20241120	0.33	N	045060	500	84 억	266513	N	N	N	N
7	20241129	110541	57	100.00	KOSDAQ		화학	N	N	N	N	N	2615	20	2	0.77	56808795	21588	307.39	2590	2665	2590	3370	1820	2595	2631.50	1.57	-359	2628	2611	2603	2586	2578	2607	2582	85	775	500	1810	5	1	16941974	443	4.99	0.40	12	0.13	524.00	6519.00	3260	20231206	-19.79	2565	20241120	1.95	3255	-19.66	20240116	2565	1.95	20241120	3260	-19.79	20231206	2565	1.95	20241120	0.33	N	045060	500	84 억	266513	N	N	N	N
8	20241129	100539	57	100.00	KOSDAQ		화학	N	N	N	N	N	2620	25	2	0.96	20075780	7668	109.18	2590	2645	2590	3370	1820	2595	2618.12	1.57	-462	2628	2611	2603	2586	2578	2607	2582	85	775	500	1810	5	1	16941974	444	5.00	0.40	12	0.05	524.00	6519.00	3260	20231206	-19.63	2565	20241120	2.14	3255	-19.51	20240116	2565	2.14	20241120	3260	-19.63	20231206	2565	2.14	20241120	0.33	N	045060	500	84 억	266513	N	N	N	N
9	20241129	090539	57	100.00	KOSDAQ		화학	N	N	N	N	N	2595	0	3	0.00	1603265	618	8.80	2590	2595	2590	3370	1820	2595	2594.28	1.57	-40	2628	2611	2603	2586	2578	2607	2582	85	775	500	1810	5	1	16941974	440	4.95	0.40	12	0.00	524.00	6519.00	3260	20231206	-20.40	2565	20241120	1.17	3255	-20.28	20240116	2565	1.17	20241120	3260	-20.40	20231206	2565	1.17	20241120	0.33	N	045060	500	84 억	266513	N	N	N	N
10	20241128	160534	57	100.00	KOSDAQ		화학	N	N	N	N	N	2595	-10	5	-0.38	18314465	7022	71.72	2605	2620	2595	3385	1825	2605	2608.16	1.58	-1173	2645	2625	2605	2585	2565	2635	2595	85	780	500	1820	5	1	16941974	440	4.95	0.40	12	0.04	524.00	6519.00	3260	20231206	-20.40	2565	20241120	1.17	3255	-20.28	20240116	2565	1.17	20241120	3260	-20.40	20231206	2565	1.17	20241120	0.34	N	045060	500	84 억	267672	N	N	N	N
11	20241128	150543	57	100.00	KOSDAQ		화학	N	N	N	N	N	2610	5	2	0.19	15260755	5846	59.71	2605	2620	2595	3385	1825	2605	2610.46	1.58	-1117	2645	2625	2605	2585	2565	2635	2595	85	780	500	1820	5	1	16941974	442	4.98	0.40	12	0.03	524.00	6519.00	3260	20231206	-19.94	2565	20241120	1.75	3255	-19.82	20240116	2565	1.75	20241120	3260	-19.94	20231206	2565	1.75	20241120	0.34	N	045060	500	84 억	267672	N	N	N	N
12	20241128	140542	57	100.00	KOSDAQ		화학	N	N	N	N	N	2620	15	2	0.58	6654420	2550	26.04	2605	2620	2595	3385	1825	2605	2609.58	1.58	-643	2645	2625	2605	2585	2565	2635	2595	85	780	500	1820	5	1	16941974	444	5.00	0.40	12	0.02	524.00	6519.00	3260	20231206	-19.63	2565	20241120	2.14	3255	-19.51	20240116	2565	2.14	20241120	3260	-19.63	20231206	2565	2.14	20241120	0.34	N	045060	500	84 억	267672	N	N	N	N
13	20241128	130540	57	100.00	KOSDAQ		화학	N	N	N	N	N	2620	15	2	0.58	5924560	2271	23.19	2605	2620	2595	3385	1825	2605	2608.79	1.58	-532	2645	2625	2605	2585	2565	2635	2595	85	780	500	1820	5	1	16941974	444	5.00	0.40	12	0.01	524.00	6519.00	3260	20231206	-19.63	2565	20241120	2.14	3255	-19.51	20240116	2565	2.14	20241120	3260	-19.63	20231206	2565	2.14	20241120	0.34	N	045060	500	84 억	267672	N	N	N	N
14	20241128	120543	57	100.00	KOSDAQ		화학	N	N	N	N	N	2620	15	2	0.58	5075000	1946	19.88	2605	2620	2595	3385	1825	2605	2607.91	1.58	-454	2645	2625	2605	2585	2565	2635	2595	85	780	500	1820	5	1	16941974	444	5.00	0.40	12	0.01	524.00	6519.00	3260	20231206	-19.63	2565	20241120	2.14	3255	-19.51	20240116	2565	2.14	20241120	3260	-19.63	20231206	2565	2.14	20241120	0.34	N	045060	500	84 억	267672	N	N	N	N
15	20241128	110545	57	100.00	KOSDAQ		화학	N	N	N	N	N	2615	10	2	0.38	4060045	1558	15.91	2605	2615	2595	3385	1825	2605	2605.93	1.58	-351	2645	2625	2605	2585	2565	2635	2595	85	780	500	1820	5	1	16941974	443	4.99	0.40	12	0.01	524.00	6519.00	3260	20231206	-19.79	2565	20241120	1.95	3255	-19.66	20240116	2565	1.95	20241120	3260	-19.79	20231206	2565	1.95	20241120	0.34	N	045060	500	84 억	267672	N	N	N	N
16	20241128	100542	57	100.00	KOSDAQ		화학	N	N	N	N	N	2600	-5	5	-0.19	3179555	1221	12.47	2605	2615	2595	3385	1825	2605	2604.06	1.58	-347	2645	2625	2605	2585	2565	2635	2595	85	780	500	1820	5	1	16941974	440	4.96	0.40	12	0.01	524.00	6519.00	3260	20231206	-20.25	2565	20241120	1.36	3255	-20.12	20240116	2565	1.36	20241120	3260	-20.25	20231206	2565	1.36	20241120	0.34	N	045060	500	84 억	267672	N	N	N	N
17	20241128	090540	57	100.00	KOSDAQ		화학	N	N	N	N	N	2595	-10	5	-0.38	249310	96	0.98	2605	2605	2595	3385	1825	2605	2596.98	1.58	-2	2645	2625	2605	2585	2565	2635	2595	85	780	500	1820	5	1	16941974	440	4.95	0.40	12	0.00	524.00	6519.00	3260	20231206	-20.40	2565	20241120	1.17	3255	-20.28	20240116	2565	1.17	20241120	3260	-20.40	20231206	2565	1.17	20241120	0.34	N	045060	500	84 억	267672	N	N	N	N
18	20241127	160528	57	100.00	KOSDAQ		화학	N	N	N	N	N	2605	10	2	0.39	25568750	9791	76.11	2600	2625	2585	3370	1820	2595	2611.45	1.59	-1414	2628	2611	2603	2586	2578	2607	2582	85	775	500	1810	5	1	16941974	441	4.97	0.40	12	0.06	524.00	6519.00	3260	20231206	-20.09	2565	20241120	1.56	3255	-19.97	20240116	2565	1.56	20241120	3260	-20.09	20231206	2565	1.56	20241120	0.33	N	045060	500	84 억	269071	N	N	N	N
19	20241127	150537	57	100.00	KOSDAQ		화학	N	N	N	N	N	2605	10	2	0.39	25357790	9710	75.48	2600	2625	2585	3370	1820	2595	2611.51	1.59	-1336	2628	2611	2603	2586	2578	2607	2582	85	775	500	1810	5	1	16941974	441	4.97	0.40	12	0.06	524.00	6519.00	3260	20231206	-20.09	2565	20241120	1.56	3255	-19.97	20240116	2565	1.56	20241120	3260	-20.09	20231206	2565	1.56	20241120	0.33	N	045060	500	84 억	269071	N	N	N	N
20	20241127	140537	57	100.00	KOSDAQ		화학	N	N	N	N	N	2610	15	2	0.58	24218020	9273	72.08	2600	2625	2585	3370	1820	2595	2611.67	1.59	-1204	2628	2611	2603	2586	2578	2607	2582	85	775	500	1810	5	1	16941974	442	4.98	0.40	12	0.05	524.00	6519.00	3260	20231206	-19.94	2565	20241120	1.75	3255	-19.82	20240116	2565	1.75	20241120	3260	-19.94	20231206	2565	1.75	20241120	0.33	N	045060	500	84 억	269071	N	N	N	N
21	20241127	130533	57	100.00	KOSDAQ		화학	N	N	N	N	N	2600	5	2	0.19	22966490	8792	68.34	2600	2625	2585	3370	1820	2595	2612.20	1.59	-958	2628	2611	2603	2586	2578	2607	2582	85	775	500	1810	5	1	16941974	440	4.96	0.40	12	0.05	524.00	6519.00	3260	20231206	-20.25	2565	20241120	1.36	3255	-20.12	20240116	2565	1.36	20241120	3260	-20.25	20231206	2565	1.36	20241120	0.33	N	045060	500	84 억	269071	N	N	N	N
22	20241127	120537	57	100.00	KOSDAQ		화학	N	N	N	N	N	2595	0	3	0.00	22337290	8550	66.46	2600	2625	2585	3370	1820	2595	2612.55	1.59	-868	2628	2611	2603	2586	2578	2607	2582	85	775	500	1810	5	1	16941974	440	4.95	0.40	12	0.05	524.00	6519.00	3260	20231206	-20.40	2565	20241120	1.17	3255	-20.28	20240116	2565	1.17	20241120	3260	-20.40	20231206	2565	1.17	20241120	0.33	N	045060	500	84 억	269071	N	N	N	N
23	20241127	110537	57	100.00	KOSDAQ		화학	N	N	N	N	N	2615	20	2	0.77	17737120	6790	52.78	2600	2620	2585	3370	1820	2595	2612.24	1.59	-651	2628	2611	2603	2586	2578	2607	2582	85	775	500	1810	5	1	16941974	443	4.99	0.40	12	0.04	524.00	6519.00	3260	20231206	-19.79	2565	20241120	1.95	3255	-19.66	20240116	2565	1.95	20241120	3260	-19.79	20231206	2565	1.95	20241120	0.33	N	045060	500	84 억	269071	N	N	N	N
24	20241127	100537	57	100.00	KOSDAQ		화학	N	N	N	N	N	2610	15	2	0.58	11462185	4388	34.11	2600	2620	2585	3370	1820	2595	2612.17	1.59	-521	2628	2611	2603	2586	2578	2607	2582	85	775	500	1810	5	1	16941974	442	4.98	0.40	12	0.03	524.00	6519.00	3260	20231206	-19.94	2565	20241120	1.75	3255	-19.82	20240116	2565	1.75	20241120	3260	-19.94	20231206	2565	1.75	20241120	0.33	N	045060	500	84 억	269071	N	N	N	N
25	20241127	090534	57	100.00	KOSDAQ		화학	N	N	N	N	N	2600	5	2	0.19	13000	5	0.04	2600	2600	2600	3370	1820	2595	2600.00	1.59	0	2628	2611	2603	2586	2578	2607	2582	85	775	500	1810	5	1	16941974	440	4.96	0.40	12	0.00	524.00	6519.00	3260	20231206	-20.25	2565	20241120	1.36	3255	-20.12	20240116	2565	1.36	20241120	3260	-20.25	20231206	2565	1.36	20241120	0.33	N	045060	500	84 억	269071	N	N	N	N
26	20241126	160532	57	100.00	KOSDAQ		화학	N	N	N	N	N	2595	0	3	0.00	33436225	12824	127.89	2595	2620	2595	3370	1820	2595	2607.32	1.60	-1410	2658	2626	2598	2566	2538	2612	2552	85	775	500	1810	5	1	16941974	440	4.95	0.40	12	0.08	524.00	6519.00	3260	20231206	-20.40	2565	20241120	1.17	3255	-20.28	20240116	2565	1.17	20241120	3260	-20.40	20231206	2565	1.17	20241120	0.33	N	045060	500	84 억	270466	N	N	N	N
27	20241126	150534	57	100.00	KOSDAQ		화학	N	N	N	N	N	2610	15	2	0.58	31207035	11965	119.33	2595	2620	2595	3370	1820	2595	2608.19	1.60	-1395	2658	2626	2598	2566	2538	2612	2552	85	775	500	1810	5	1	16941974	442	4.98	0.40	12	0.07	524.00	6519.00	3260	20231206	-19.94	2565	20241120	1.75	3255	-19.82	20240116	2565	1.75	20241120	3260	-19.94	20231206	2565	1.75	20241120	0.33	N	045060	500	84 억	270466	N	N	N	N
28	20241126	140532	57	100.00	KOSDAQ		화학	N	N	N	N	N	2610	15	2	0.58	28187060	10807	107.78	2595	2620	2595	3370	1820	2595	2608.22	1.60	-1260	2658	2626	2598	2566	2538	2612	2552	85	775	500	1810	5	1	16941974	442	4.98	0.40	12	0.06	524.00	6519.00	3260	20231206	-19.94	2565	20241120	1.75	3255	-19.82	20240116	2565	1.75	20241120	3260	-19.94	20231206	2565	1.75	20241120	0.33	N	045060	500	84 억	270466	N	N	N	N
29	20241126	130531	57	100.00	KOSDAQ		화학	N	N	N	N	N	2620	25	2	0.96	24597750	9428	94.03	2595	2620	2595	3370	1820	2595	2609.01	1.60	-1266	2658	2626	2598	2566	2538	2612	2552	85	775	500	1810	5	1	16941974	444	5.00	0.40	12	0.06	524.00	6519.00	3260	20231206	-19.63	2565	20241120	2.14	3255	-19.51	20240116	2565	2.14	20241120	3260	-19.63	20231206	2565	2.14	20241120	0.33	N	045060	500	84 억	270466	N	N	N	N
30	20241126	120537	57	100.00	KOSDAQ		화학	N	N	N	N	N	2605	10	2	0.39	9422155	3621	36.11	2595	2615	2595	3370	1820	2595	2602.09	1.60	-736	2658	2626	2598	2566	2538	2612	2552	85	775	500	1810	5	1	16941974	441	4.97	0.40	12	0.02	524.00	6519.00	3260	20231206	-20.09	2565	20241120	1.56	3255	-19.97	20240116	2565	1.56	20241120	3260	-20.09	20231206	2565	1.56	20241120	0.33	N	045060	500	84 억	270466	N	N	N	N
31	20241126	110540	57	100.00	KOSDAQ		화학	N	N	N	N	N	2615	20	2	0.77	7776895	2989	29.81	2595	2615	2595	3370	1820	2595	2601.84	1.60	-664	2658	2626	2598	2566	2538	2612	2552	85	775	500	1810	5	1	16941974	443	4.99	0.40	12	0.02	524.00	6519.00	3260	20231206	-19.79	2565	20241120	1.95	3255	-19.66	20240116	2565	1.95	20241120	3260	-19.79	20231206	2565	1.95	20241120	0.33	N	045060	500	84 억	270466	N	N	N	N
32	20241126	100539	57	100.00	KOSDAQ		화학	N	N	N	N	N	2605	10	2	0.39	4027165	1550	15.46	2595	2615	2595	3370	1820	2595	2598.17	1.60	-480	2658	2626	2598	2566	2538	2612	2552	85	775	500	1810	5	1	16941974	441	4.97	0.40	12	0.01	524.00	6519.00	3260	20231206	-20.09	2565	20241120	1.56	3255	-19.97	20240116	2565	1.56	20241120	3260	-20.09	20231206	2565	1.56	20241120	0.33	N	045060	500	84 억	270466	N	N	N	N
33	20241126	090534	57	100.00	KOSDAQ		화학	N	N	N	N	N	2595	0	3	0.00	1123635	433	4.32	2595	2595	2595	3370	1820	2595	2595.00	1.60	-63	2658	2626	2598	2566	2538	2612	2552	85	775	500	1810	5	1	16941974	440	4.95	0.40	12	0.00	524.00	6519.00	3260	20231206	-20.40	2565	20241120	1.17	3255	-20.28	20240116	2565	1.17	20241120	3260	-20.40	20231206	2565	1.17	20241120	0.33	N	045060	500	84 억	270466	N	N	N	N
34	20241125	160523	57	100.00	KOSDAQ		화학	N	N	N	N	N	2595	-5	5	-0.19	25995260	9996	100.37	2615	2630	2570	3380	1820	2600	2600.59	1.60	-1045	2670	2635	2605	2570	2540	2652	2587	85	780	500	1820	5	1	16941974	440	4.95	0.40	12	0.06	524.00	6519.00	3260	20231206	-20.40	2565	20241120	1.17	3255	-20.28	20240116	2565	1.17	20241120	3260	-20.40	20231206	2565	1.17	20241120	0.33	N	045060	500	84 억	271496	N	N	N	N
35	20241125	150531	57	100.00	KOSDAQ		화학	N	N	N	N	N	2605	5	2	0.19	24993095	9610	96.50	2615	2630	2570	3380	1820	2600	2600.74	1.60	-936	2670	2635	2605	2570	2540	2652	2587	85	780	500	1820	5	1	16941974	441	4.97	0.40	12	0.06	524.00	6519.00	3260	20231206	-20.09	2565	20241120	1.56	3255	-19.97	20240116	2565	1.56	20241120	3260	-20.09	20231206	2565	1.56	20241120	0.33	N	045060	500	84 억	271496	N	N	N	N
36	20241125	140532	57	100.00	KOSDAQ		화학	N	N	N	N	N	2600	0	3	0.00	24086875	9262	93.00	2615	2630	2570	3380	1820	2600	2600.61	1.60	-654	2670	2635	2605	2570	2540	2652	2587	85	780	500	1820	5	1	16941974	440	4.96	0.40	12	0.05	524.00	6519.00	3260	20231206	-20.25	2565	20241120	1.36	3255	-20.12	20240116	2565	1.36	20241120	3260	-20.25	20231206	2565	1.36	20241120	0.33	N	045060	500	84 억	271496	N	N	N	N
37	20241125	130526	57	100.00	KOSDAQ		화학	N	N	N	N	N	2600	0	3	0.00	21367290	8219	82.53	2615	2630	2570	3380	1820	2600	2599.74	1.60	-503	2670	2635	2605	2570	2540	2652	2587	85	780	500	1820	5	1	16941974	440	4.96	0.40	12	0.05	524.00	6519.00	3260	20231206	-20.25	2565	20241120	1.36	3255	-20.12	20240116	2565	1.36	20241120	3260	-20.25	20231206	2565	1.36	20241120	0.33	N	045060	500	84 억	271496	N	N	N	N
38	20241125	120533	57	100.00	KOSDAQ		화학	N	N	N	N	N	2610	10	2	0.38	20470035	7874	79.06	2615	2630	2570	3380	1820	2600	2599.70	1.60	-249	2670	2635	2605	2570	2540	2652	2587	85	780	500	1820	5	1	16941974	442	4.98	0.40	12	0.05	524.00	6519.00	3260	20231206	-19.94	2565	20241120	1.75	3255	-19.82	20240116	2565	1.75	20241120	3260	-19.94	20231206	2565	1.75	20241120	0.33	N	045060	500	84 억	271496	N	N	N	N
39	20241125	110529	57	100.00	KOSDAQ		화학	N	N	N	N	N	2605	5	2	0.19	18848655	7249	72.79	2615	2630	2570	3380	1820	2600	2600.17	1.60	-127	2670	2635	2605	2570	2540	2652	2587	85	780	500	1820	5	1	16941974	441	4.97	0.40	12	0.04	524.00	6519.00	3260	20231206	-20.09	2565	20241120	1.56	3255	-19.97	20240116	2565	1.56	20241120	3260	-20.09	20231206	2565	1.56	20241120	0.33	N	045060	500	84 억	271496	N	N	N	N
40	20241125	100522	57	100.00	KOSDAQ		화학	N	N	N	N	N	2625	25	2	0.96	2384995	910	9.14	2615	2630	2615	3380	1820	2600	2620.87	1.60	-18	2670	2635	2605	2570	2540	2652	2587	85	780	500	1820	5	1	16941974	445	5.01	0.40	12	0.01	524.00	6519.00	3260	20231206	-19.48	2565	20241120	2.34	3255	-19.35	20240116	2565	2.34	20241120	3260	-19.48	20231206	2565	2.34	20241120	0.33	N	045060	500	84 억	271496	N	N	N	N
41	20241125	090524	57	100.00	KOSDAQ		화학	N	N	N	N	N	2615	15	2	0.58	141210	54	0.54	2615	2615	2615	3380	1820	2600	2615.00	1.60	-6	2670	2635	2605	2570	2540	2652	2587	85	780	500	1820	5	1	16941974	443	4.99	0.40	12	0.00	524.00	6519.00	3260	20231206	-19.79	2565	20241120	1.95	3255	-19.66	20240116	2565	1.95	20241120	3260	-19.79	20231206	2565	1.95	20241120	0.33	N	045060	500	84 억	271496	N	N	N	N
42	20241122	160458	57	100.00	KOSDAQ		화학	N	N	N	N	N	2600	15	2	0.58	25996185	9958	46.60	2585	2640	2575	3360	1810	2585	2610.58	1.59	1349	2645	2615	2590	2560	2535	2630	2575	85	775	500	1800	5	1	16941974	440	4.96	0.40	12	0.06	524.00	6519.00	3260	20231206	-20.25	2565	20241120	1.36	3255	-20.12	20240116	2565	1.36	20241120	3260	-20.25	20231206	2565	1.36	20241120	0.33	N	045060	500	84 억	270132	N	N	N	N
43	20241122	150502	57	100.00	KOSDAQ		화학	N	N	N	N	N	2590	5	2	0.19	25213595	9657	45.19	2585	2640	2575	3360	1810	2585	2610.91	1.59	1369	2645	2615	2590	2560	2535	2630	2575	85	775	500	1800	5	1	16941974	439	4.94	0.40	12	0.06	524.00	6519.00	3260	20231206	-20.55	2565	20241120	0.97	3255	-20.43	20240116	2565	0.97	20241120	3260	-20.55	20231206	2565	0.97	20241120	0.33	N	045060	500	84 억	270132	N	N	N	N
44	20241122	140504	57	100.00	KOSDAQ		화학	N	N	N	N	N	2605	20	2	0.77	22975865	8793	41.14	2585	2640	2575	3360	1810	2585	2612.97	1.59	1454	2645	2615	2590	2560	2535	2630	2575	85	775	500	1800	5	1	16941974	441	4.97	0.40	12	0.05	524.00	6519.00	3260	20231206	-20.09	2565	20241120	1.56	3255	-19.97	20240116	2565	1.56	20241120	3260	-20.09	20231206	2565	1.56	20241120	0.33	N	045060	500	84 억	270132	N	N	N	N
45	20241122	130504	57	100.00	KOSDAQ		화학	N	N	N	N	N	2595	10	2	0.39	20775545	7945	37.18	2585	2640	2575	3360	1810	2585	2614.92	1.59	1376	2645	2615	2590	2560	2535	2630	2575	85	775	500	1800	5	1	16941974	440	4.95	0.40	12	0.05	524.00	6519.00	3260	20231206	-20.40	2565	20241120	1.17	3255	-20.28	20240116	2565	1.17	20241120	3260	-20.40	20231206	2565	1.17	20241120	0.33	N	045060	500	84 억	270132	N	N	N	N
46	20241122	120504	57	100.00	KOSDAQ		화학	N	N	N	N	N	2625	40	2	1.55	16495830	6307	29.51	2585	2640	2575	3360	1810	2585	2615.48	1.59	1082	2645	2615	2590	2560	2535	2630	2575	85	775	500	1800	5	1	16941974	445	5.01	0.40	12	0.04	524.00	6519.00	3260	20231206	-19.48	2565	20241120	2.34	3255	-19.35	20240116	2565	2.34	20241120	3260	-19.48	20231206	2565	2.34	20241120	0.33	N	045060	500	84 억	270132	N	N	N	N
47	20241122	110501	57	100.00	KOSDAQ		화학	N	N	N	N	N	2625	40	2	1.55	11120085	4261	19.94	2585	2640	2575	3360	1810	2585	2609.74	1.59	611	2645	2615	2590	2560	2535	2630	2575	85	775	500	1800	5	1	16941974	445	5.01	0.40	12	0.03	524.00	6519.00	3260	20231206	-19.48	2565	20241120	2.34	3255	-19.35	20240116	2565	2.34	20241120	3260	-19.48	20231206	2565	2.34	20241120	0.33	N	045060	500	84 억	270132	N	N	N	N
48	20241122	100510	57	100.00	KOSDAQ		화학	N	N	N	N	N	2630	45	2	1.74	10525470	4034	18.88	2585	2640	2575	3360	1810	2585	2609.19	1.59	521	2645	2615	2590	2560	2535	2630	2575	85	775	500	1800	5	1	16941974	446	5.02	0.40	12	0.02	524.00	6519.00	3260	20231206	-19.33	2565	20241120	2.53	3255	-19.20	20240116	2565	2.53	20241120	3260	-19.33	20231206	2565	2.53	20241120	0.33	N	045060	500	84 억	270132	N	N	N	N
49	20241122	090504	57	100.00	KOSDAQ		화학	N	N	N	N	N	2585	0	3	0.00	338635	131	0.61	2585	2585	2585	3360	1810	2585	2585.00	1.59	13	2645	2615	2590	2560	2535	2630	2575	85	775	500	1800	5	1	16941974	438	4.93	0.40	12	0.00	524.00	6519.00	3260	20231206	-20.71	2565	20241120	0.78	3255	-20.58	20240116	2565	0.78	20241120	3260	-20.71	20231206	2565	0.78	20241120	0.33	N	045060	500	84 억	270132	N	N	N	N
50	20241121	160501	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2585	20	2	0.78	55216820	21371	127.39	2570	2620	2565	3330	1800	2565	2583.73	1.62	-4228	2638	2601	2583	2546	2528	2592	2537	85	765	500	1790	5	1	16941974	438	4.93	0.40	12	0.13	524.00	6519.00	3260	20231206	-20.71	2565	20241121	0.78	3255	-20.58	20240116	2565	0.78	20241121	3260	-20.71	20231206	2565	0.78	20241121	0.33	N	045060	500	84 억	274294	N	N	N	N
51	20241121	150511	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2590	25	2	0.97	48219485	18678	111.34	2570	2595	2565	3330	1800	2565	2581.62	1.62	-3920	2638	2601	2583	2546	2528	2592	2537	85	765	500	1790	5	1	16941974	439	4.94	0.40	12	0.11	524.00	6519.00	3260	20231206	-20.55	2565	20241121	0.97	3255	-20.43	20240116	2565	0.97	20241121	3260	-20.55	20231206	2565	0.97	20241121	0.33	N	045060	500	84 억	274294	N	N	N	N
52	20241121	140510	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2590	25	2	0.97	40732190	15786	94.10	2570	2595	2565	3330	1800	2565	2580.27	1.62	-4245	2638	2601	2583	2546	2528	2592	2537	85	765	500	1790	5	1	16941974	439	4.94	0.40	12	0.09	524.00	6519.00	3260	20231206	-20.55	2565	20241121	0.97	3255	-20.43	20240116	2565	0.97	20241121	3260	-20.55	20231206	2565	0.97	20241121	0.33	N	045060	500	84 억	274294	N	N	N	N
53	20241121	130506	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2595	30	2	1.17	37772340	14643	87.29	2570	2595	2565	3330	1800	2565	2579.55	1.62	-4474	2638	2601	2583	2546	2528	2592	2537	85	765	500	1790	5	1	16941974	440	4.95	0.40	12	0.09	524.00	6519.00	3260	20231206	-20.40	2565	20241121	1.17	3255	-20.28	20240116	2565	1.17	20241121	3260	-20.40	20231206	2565	1.17	20241121	0.33	N	045060	500	84 억	274294	N	N	N	N
54	20241121	120507	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2585	20	2	0.78	13032735	5056	30.14	2570	2585	2565	3330	1800	2565	2577.68	1.62	-1507	2638	2601	2583	2546	2528	2592	2537	85	765	500	1790	5	1	16941974	438	4.93	0.40	12	0.03	524.00	6519.00	3260	20231206	-20.71	2565	20241121	0.78	3255	-20.58	20240116	2565	0.78	20241121	3260	-20.71	20231206	2565	0.78	20241121	0.33	N	045060	500	84 억	274294	N	N	N	N
55	20241121	110505	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2585	20	2	0.78	11799065	4578	27.29	2570	2585	2565	3330	1800	2565	2577.34	1.62	-1275	2638	2601	2583	2546	2528	2592	2537	85	765	500	1790	5	1	16941974	438	4.93	0.40	12	0.03	524.00	6519.00	3260	20231206	-20.71	2565	20241121	0.78	3255	-20.58	20240116	2565	0.78	20241121	3260	-20.71	20231206	2565	0.78	20241121	0.33	N	045060	500	84 억	274294	N	N	N	N
56	20241121	100510	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2585	20	2	0.78	8872230	3444	20.53	2570	2585	2565	3330	1800	2565	2576.14	1.62	-824	2638	2601	2583	2546	2528	2592	2537	85	765	500	1790	5	1	16941974	438	4.93	0.40	12	0.02	524.00	6519.00	3260	20231206	-20.71	2565	20241121	0.78	3255	-20.58	20240116	2565	0.78	20241121	3260	-20.71	20231206	2565	0.78	20241121	0.33	N	045060	500	84 억	274294	N	N	N	N
57	20241121	090508	57	100.00	KOSDAQ		화학	N	N	N	N	N	2575	10	2	0.39	1416105	551	3.28	2570	2585	2570	3330	1800	2565	2570.06	1.62	58	2638	2601	2583	2546	2528	2592	2537	85	765	500	1790	5	1	16941974	436	4.91	0.39	12	0.00	524.00	6519.00	3260	20231206	-21.01	2565	20241120	0.39	3255	-20.89	20240116	2565	0.39	20241120	3260	-21.01	20231206	2565	0.39	20241120	0.33	N	045060	500	84 억	274294	N	N	N	N
58	20241120	160504	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2565	-5	5	-0.19	43269510	16770	39.54	2615	2620	2565	3340	1800	2570	2580.17	1.62	-737	2690	2630	2600	2540	2510	2615	2525	85	770	500	1790	5	1	16941974	435	4.90	0.39	12	0.10	524.00	6519.00	3260	20231206	-21.32	2565	20241120	0.00	3255	-21.20	20240116	2565	0.00	20241120	3260	-21.32	20231206	2565	0.00	20241120	0.31	N	045060	500	84 억	275016	N	N	N	N
59	20241120	150512	57	100.00	KOSDAQ		화학	N	N	N	N	N	2585	15	2	0.58	23148975	8950	21.10	2615	2620	2580	3340	1800	2570	2586.48	1.62	-619	2690	2630	2600	2540	2510	2615	2525	85	770	500	1790	5	1	16941974	438	4.93	0.40	12	0.05	524.00	6519.00	3260	20231206	-20.71	2570	20241119	0.58	3255	-20.58	20240116	2570	0.58	20241119	3260	-20.71	20231206	2570	0.58	20241119	0.31	N	045060	500	84 억	275016	N	N	N	N
60	20241120	140511	57	100.00	KOSDAQ		화학	N	N	N	N	N	2590	20	2	0.78	22210040	8587	20.25	2615	2620	2580	3340	1800	2570	2586.47	1.62	-521	2690	2630	2600	2540	2510	2615	2525	85	770	500	1790	5	1	16941974	439	4.94	0.40	12	0.05	524.00	6519.00	3260	20231206	-20.55	2570	20241119	0.78	3255	-20.43	20240116	2570	0.78	20241119	3260	-20.55	20231206	2570	0.78	20241119	0.31	N	045060	500	84 억	275016	N	N	N	N
61	20241120	130513	57	100.00	KOSDAQ		화학	N	N	N	N	N	2585	15	2	0.58	13226065	5116	12.06	2615	2620	2580	3340	1800	2570	2585.24	1.62	-454	2690	2630	2600	2540	2510	2615	2525	85	770	500	1790	5	1	16941974	438	4.93	0.40	12	0.03	524.00	6519.00	3260	20231206	-20.71	2570	20241119	0.58	3255	-20.58	20240116	2570	0.58	20241119	3260	-20.71	20231206	2570	0.58	20241119	0.31	N	045060	500	84 억	275016	N	N	N	N
62	20241120	120513	57	100.00	KOSDAQ		화학	N	N	N	N	N	2590	20	2	0.78	8681475	3358	7.92	2615	2620	2580	3340	1800	2570	2585.31	1.62	-354	2690	2630	2600	2540	2510	2615	2525	85	770	500	1790	5	1	16941974	439	4.94	0.40	12	0.02	524.00	6519.00	3260	20231206	-20.55	2570	20241119	0.78	3255	-20.43	20240116	2570	0.78	20241119	3260	-20.55	20231206	2570	0.78	20241119	0.31	N	045060	500	84 억	275016	N	N	N	N
63	20241120	110512	57	100.00	KOSDAQ		화학	N	N	N	N	N	2585	15	2	0.58	6158365	2382	5.62	2615	2620	2580	3340	1800	2570	2585.38	1.62	-207	2690	2630	2600	2540	2510	2615	2525	85	770	500	1790	5	1	16941974	438	4.93	0.40	12	0.01	524.00	6519.00	3260	20231206	-20.71	2570	20241119	0.58	3255	-20.58	20240116	2570	0.58	20241119	3260	-20.71	20231206	2570	0.58	20241119	0.31	N	045060	500	84 억	275016	N	N	N	N
64	20241120	100511	57	100.00	KOSDAQ		화학	N	N	N	N	N	2585	15	2	0.58	4800840	1856	4.38	2615	2620	2580	3340	1800	2570	2586.66	1.62	-49	2690	2630	2600	2540	2510	2615	2525	85	770	500	1790	5	1	16941974	438	4.93	0.40	12	0.01	524.00	6519.00	3260	20231206	-20.71	2570	20241119	0.58	3255	-20.58	20240116	2570	0.58	20241119	3260	-20.71	20231206	2570	0.58	20241119	0.31	N	045060	500	84 억	275016	N	N	N	N
65	20241120	090510	57	100.00	KOSDAQ		화학	N	N	N	N	N	2610	40	2	1.56	115055	44	0.10	2615	2615	2610	3340	1800	2570	2614.89	1.62	-6	2690	2630	2600	2540	2510	2615	2525	85	770	500	1790	5	1	16941974	442	4.98	0.40	12	0.00	524.00	6519.00	3260	20231206	-19.94	2570	20241119	1.56	3255	-19.82	20240116	2570	1.56	20241119	3260	-19.94	20231206	2570	1.56	20241119	0.31	N	045060	500	84 억	275016	N	N	N	N
66	20241119	160447	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2570	-65	5	-2.47	110064505	42410	173.61	2585	2660	2570	3425	1845	2635	2595.35	1.63	-1770	2691	2662	2621	2592	2551	2677	2607	85	790	500	1840	5	1	16941974	435	4.90	0.39	12	0.25	524.00	6519.00	3260	20231206	-21.17	2570	20241119	0.00	3255	-21.04	20240116	2570	0.00	20241119	3260	-21.17	20231206	2570	0.00	20241119	0.32	N	045060	500	84 억	276774	N	N	N	N
67	20241119	150452	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2590	-45	5	-1.71	80552565	30965	126.76	2585	2660	2580	3425	1845	2635	2601.41	1.63	1101	2691	2662	2621	2592	2551	2677	2607	85	790	500	1840	5	1	16941974	439	4.94	0.40	12	0.18	524.00	6519.00	3260	20231206	-20.55	2580	20241119	0.39	3255	-20.43	20240116	2580	0.39	20241119	3260	-20.55	20231206	2580	0.39	20241119	0.32	N	045060	500	84 억	276774	N	N	N	N
68	20241119	140450	57	100.00	KOSDAQ		화학	N	N	N	N	N	2600	-35	5	-1.33	60910630	23375	95.69	2585	2660	2585	3425	1845	2635	2605.80	1.63	1110	2691	2662	2621	2592	2551	2677	2607	85	790	500	1840	5	1	16941974	440	4.96	0.40	12	0.14	524.00	6519.00	3260	20231206	-20.25	2580	20241115	0.78	3255	-20.12	20240116	2580	0.78	20241115	3260	-20.25	20231206	2580	0.78	20241115	0.32	N	045060	500	84 억	276774	N	N	N	N
69	20241119	130452	57	100.00	KOSDAQ		화학	N	N	N	N	N	2640	5	2	0.19	39270140	15075	61.71	2585	2660	2585	3425	1845	2635	2604.98	1.63	-1131	2691	2662	2621	2592	2551	2677	2607	85	790	500	1840	5	1	16941974	447	5.04	0.40	12	0.09	524.00	6519.00	3260	20231206	-19.02	2580	20241115	2.33	3255	-18.89	20240116	2580	2.33	20241115	3260	-19.02	20231206	2580	2.33	20241115	0.32	N	045060	500	84 억	276774	N	N	N	N
70	20241119	120449	57	100.00	KOSDAQ		화학	N	N	N	N	N	2640	5	2	0.19	36799975	14140	57.88	2585	2660	2585	3425	1845	2635	2602.54	1.63	-836	2691	2662	2621	2592	2551	2677	2607	85	790	500	1840	5	1	16941974	447	5.04	0.40	12	0.08	524.00	6519.00	3260	20231206	-19.02	2580	20241115	2.33	3255	-18.89	20240116	2580	2.33	20241115	3260	-19.02	20231206	2580	2.33	20241115	0.32	N	045060	500	84 억	276774	N	N	N	N
71	20241119	110453	57	100.00	KOSDAQ		화학	N	N	N	N	N	2630	-5	5	-0.19	34943695	13435	55.00	2585	2660	2585	3425	1845	2635	2600.94	1.63	-794	2691	2662	2621	2592	2551	2677	2607	85	790	500	1840	5	1	16941974	446	5.02	0.40	12	0.08	524.00	6519.00	3260	20231206	-19.33	2580	20241115	1.94	3255	-19.20	20240116	2580	1.94	20241115	3260	-19.33	20231206	2580	1.94	20241115	0.32	N	045060	500	84 억	276774	N	N	N	N
72	20241119	100505	57	100.00	KOSDAQ		화학	N	N	N	N	N	2615	-20	5	-0.76	24373070	9398	38.47	2585	2660	2585	3425	1845	2635	2593.43	1.63	-404	2691	2662	2621	2592	2551	2677	2607	85	790	500	1840	5	1	16941974	443	4.99	0.40	12	0.06	524.00	6519.00	3260	20231206	-19.79	2580	20241115	1.36	3255	-19.66	20240116	2580	1.36	20241115	3260	-19.79	20231206	2580	1.36	20241115	0.32	N	045060	500	84 억	276774	N	N	N	N
73	20241119	090501	57	100.00	KOSDAQ		화학	N	N	N	N	N	2600	-35	5	-1.33	16056675	6204	25.40	2585	2660	2585	3425	1845	2635	2588.12	1.63	-346	2691	2662	2621	2592	2551	2677	2607	85	790	500	1840	5	1	16941974	440	4.96	0.40	12	0.04	524.00	6519.00	3260	20231206	-20.25	2580	20241115	0.78	3255	-20.12	20240116	2580	0.78	20241115	3260	-20.25	20231206	2580	0.78	20241115	0.32	N	045060	500	84 억	276774	N	N	N	N
74	20241118	160448	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2635	20	2	0.76	63636720	24428	173.31	2615	2650	2580	3395	1835	2615	2605.07	1.64	-983	2658	2636	2608	2586	2558	2647	2597	85	780	500	1830	5	1	16941974	446	5.03	0.40	12	0.14	524.00	6519.00	3260	20231206	-19.17	2580	20241118	2.13	3255	-19.05	20240116	2580	2.13	20241118	3260	-19.17	20231206	2580	2.13	20241118	0.34	N	045060	500	84 억	277380	N	N	N	N
75	20241118	150452	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2640	25	2	0.96	61889705	23765	168.61	2615	2650	2580	3395	1835	2615	2604.24	1.64	-744	2658	2636	2608	2586	2558	2647	2597	85	780	500	1830	5	1	16941974	447	5.04	0.40	12	0.14	524.00	6519.00	3260	20231206	-19.02	2580	20241118	2.33	3255	-18.89	20240116	2580	2.33	20241118	3260	-19.02	20231206	2580	2.33	20241118	0.34	N	045060	500	84 억	277380	N	N	N	N
76	20241118	140453	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2640	25	2	0.96	61343285	23558	167.14	2615	2650	2580	3395	1835	2615	2603.93	1.64	-666	2658	2636	2608	2586	2558	2647	2597	85	780	500	1830	5	1	16941974	447	5.04	0.40	12	0.14	524.00	6519.00	3260	20231206	-19.02	2580	20241118	2.33	3255	-18.89	20240116	2580	2.33	20241118	3260	-19.02	20231206	2580	2.33	20241118	0.34	N	045060	500	84 억	277380	N	N	N	N
77	20241118	130451	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2640	25	2	0.96	59224475	22753	161.43	2615	2650	2580	3395	1835	2615	2602.93	1.64	-283	2658	2636	2608	2586	2558	2647	2597	85	780	500	1830	5	1	16941974	447	5.04	0.40	12	0.13	524.00	6519.00	3260	20231206	-19.02	2580	20241118	2.33	3255	-18.89	20240116	2580	2.33	20241118	3260	-19.02	20231206	2580	2.33	20241118	0.34	N	045060	500	84 억	277380	N	N	N	N
78	20241118	120454	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2620	5	2	0.19	58901820	22631	160.56	2615	2650	2580	3395	1835	2615	2602.71	1.64	-180	2658	2636	2608	2586	2558	2647	2597	85	780	500	1830	5	1	16941974	444	5.00	0.40	12	0.13	524.00	6519.00	3260	20231206	-19.63	2580	20241118	1.55	3255	-19.51	20240116	2580	1.55	20241118	3260	-19.63	20231206	2580	1.55	20241118	0.34	N	045060	500	84 억	277380	N	N	N	N
79	20241118	110452	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2620	5	2	0.19	53187145	20454	145.12	2615	2650	2580	3395	1835	2615	2600.33	1.64	105	2658	2636	2608	2586	2558	2647	2597	85	780	500	1830	5	1	16941974	444	5.00	0.40	12	0.12	524.00	6519.00	3260	20231206	-19.63	2580	20241118	1.55	3255	-19.51	20240116	2580	1.55	20241118	3260	-19.63	20231206	2580	1.55	20241118	0.34	N	045060	500	84 억	277380	N	N	N	N
80	20241118	100450	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2605	-10	5	-0.38	40116495	15483	109.85	2615	2615	2580	3395	1835	2615	2591.00	1.64	1680	2658	2636	2608	2586	2558	2647	2597	85	780	500	1830	5	1	16941974	441	4.97	0.40	12	0.09	524.00	6519.00	3260	20231206	-20.09	2580	20241118	0.97	3255	-19.97	20240116	2580	0.97	20241118	3260	-20.09	20231206	2580	0.97	20241118	0.34	N	045060	500	84 억	277380	N	N	N	N
81	20241118	090447	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2580	-35	5	-1.34	7950595	3055	21.67	2615	2615	2580	3395	1835	2615	2602.49	1.64	0	2658	2636	2608	2586	2558	2647	2597	85	780	500	1830	5	1	16941974	437	4.92	0.40	12	0.02	524.00	6519.00	3260	20231206	-20.86	2580	20241118	0.00	3255	-20.74	20240116	2580	0.00	20241118	3260	-20.86	20231206	2580	0.00	20241118	0.34	N	045060	500	84 억	277380	N	N	N	N
82	20241115	160502	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2615	10	2	0.38	35667790	13694	137.04	2605	2630	2580	3385	1825	2605	2604.63	1.63	899	2658	2631	2613	2586	2568	2645	2600	85	780	500	1820	5	1	16941974	443	4.99	0.40	12	0.08	524.00	6519.00	3260	20231206	-19.79	2580	20241115	1.36	3255	-19.66	20240116	2580	1.36	20241115	3260	-19.79	20231206	2580	1.36	20241115	0.35	N	045060	500	84 억	276147	N	N	N	N
83	20241115	150513	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2625	20	2	0.77	33778585	12972	129.81	2605	2630	2580	3385	1825	2605	2603.96	1.63	790	2658	2631	2613	2586	2568	2645	2600	85	780	500	1820	5	1	16941974	445	5.01	0.40	12	0.08	524.00	6519.00	3260	20231206	-19.48	2580	20241115	1.74	3255	-19.35	20240116	2580	1.74	20241115	3260	-19.48	20231206	2580	1.74	20241115	0.35	N	045060	500	84 억	276147	N	N	N	N
84	20241115	140510	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2620	15	2	0.58	31631070	12154	121.63	2605	2620	2580	3385	1825	2605	2602.52	1.63	513	2658	2631	2613	2586	2568	2645	2600	85	780	500	1820	5	1	16941974	444	5.00	0.40	12	0.07	524.00	6519.00	3260	20231206	-19.63	2580	20241115	1.55	3255	-19.51	20240116	2580	1.55	20241115	3260	-19.63	20231206	2580	1.55	20241115	0.35	N	045060	500	84 억	276147	N	N	N	N
85	20241115	130510	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2620	15	2	0.58	26668280	10256	102.63	2605	2620	2580	3385	1825	2605	2600.26	1.63	270	2658	2631	2613	2586	2568	2645	2600	85	780	500	1820	5	1	16941974	444	5.00	0.40	12	0.06	524.00	6519.00	3260	20231206	-19.63	2580	20241115	1.55	3255	-19.51	20240116	2580	1.55	20241115	3260	-19.63	20231206	2580	1.55	20241115	0.35	N	045060	500	84 억	276147	N	N	N	N
86	20241115	120512	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2615	10	2	0.38	24353740	9371	93.78	2605	2620	2580	3385	1825	2605	2598.84	1.63	99	2658	2631	2613	2586	2568	2645	2600	85	780	500	1820	5	1	16941974	443	4.99	0.40	12	0.06	524.00	6519.00	3260	20231206	-19.79	2580	20241115	1.36	3255	-19.66	20240116	2580	1.36	20241115	3260	-19.79	20231206	2580	1.36	20241115	0.35	N	045060	500	84 억	276147	N	N	N	N
87	20241115	110501	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2615	10	2	0.38	24304055	9352	93.59	2605	2620	2580	3385	1825	2605	2598.81	1.63	118	2658	2631	2613	2586	2568	2645	2600	85	780	500	1820	5	1	16941974	443	4.99	0.40	12	0.06	524.00	6519.00	3260	20231206	-19.79	2580	20241115	1.36	3255	-19.66	20240116	2580	1.36	20241115	3260	-19.79	20231206	2580	1.36	20241115	0.35	N	045060	500	84 억	276147	N	N	N	N
88	20241115	100501	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2600	-5	5	-0.19	19253230	7406	74.11	2605	2620	2590	3385	1825	2605	2599.68	1.63	211	2658	2631	2613	2586	2568	2645	2600	85	780	500	1820	5	1	16941974	440	4.96	0.40	12	0.04	524.00	6519.00	3260	20231206	-20.25	2590	20241115	0.39	3255	-20.12	20240116	2590	0.39	20241115	3260	-20.25	20231206	2590	0.39	20241115	0.35	N	045060	500	84 억	276147	N	N	N	N
89	20241115	090515	57	100.00	KOSDAQ		화학	N	N	N	N	N	2605	0	3	0.00	1065445	409	4.09	2605	2605	2605	3385	1825	2605	2605.00	1.63	80	2658	2631	2613	2586	2568	2645	2600	85	780	500	1820	5	1	16941974	441	4.97	0.40	12	0.00	524.00	6519.00	3260	20231206	-20.09	2590	20241113	0.58	3255	-19.97	20240116	2590	0.58	20241113	3260	-20.09	20231206	2590	0.58	20241113	0.35	N	045060	500	84 억	276147	N	N	N	N
90	20241114	160456	57	100.00	KOSDAQ		화학	N	N	N	N	N	2605	15	2	0.58	24369750	9308	29.69	2600	2640	2595	3365	1815	2590	2618.15	1.63	514	2750	2670	2630	2550	2510	2650	2530	85	775	500	1810	5	1	16941974	441	4.97	0.40	12	0.05	524.00	6519.00	3260	20231206	-20.09	2590	20241113	0.58	3255	-19.97	20240116	2590	0.58	20241113	3260	-20.09	20231206	2590	0.58	20241113	0.37	N	045060	500	84 억	275434	N	N	N	N
91	20241114	150459	57	100.00	KOSDAQ		화학	N	N	N	N	N	2605	15	2	0.58	19218190	7340	23.41	2600	2640	2595	3365	1815	2590	2618.28	1.63	215	2750	2670	2630	2550	2510	2650	2530	85	775	500	1810	5	1	16941974	441	4.97	0.40	12	0.04	524.00	6519.00	3260	20231206	-20.09	2590	20241113	0.58	3255	-19.97	20240116	2590	0.58	20241113	3260	-20.09	20231206	2590	0.58	20241113	0.37	N	045060	500	84 억	275434	N	N	N	N
92	20241114	140456	57	100.00	KOSDAQ		화학	N	N	N	N	N	2615	25	2	0.97	13799650	5267	16.80	2600	2640	2595	3365	1815	2590	2620.02	1.63	-117	2750	2670	2630	2550	2510	2650	2530	85	775	500	1810	5	1	16941974	443	4.99	0.40	12	0.03	524.00	6519.00	3260	20231206	-19.79	2590	20241113	0.97	3255	-19.66	20240116	2590	0.97	20241113	3260	-19.79	20231206	2590	0.97	20241113	0.37	N	045060	500	84 억	275434	N	N	N	N
93	20241114	130456	57	100.00	KOSDAQ		화학	N	N	N	N	N	2615	25	2	0.97	12849205	4903	15.64	2600	2640	2595	3365	1815	2590	2620.68	1.63	-178	2750	2670	2630	2550	2510	2650	2530	85	775	500	1810	5	1	16941974	443	4.99	0.40	12	0.03	524.00	6519.00	3260	20231206	-19.79	2590	20241113	0.97	3255	-19.66	20240116	2590	0.97	20241113	3260	-19.79	20231206	2590	0.97	20241113	0.37	N	045060	500	84 억	275434	N	N	N	N
94	20241114	120456	57	100.00	KOSDAQ		화학	N	N	N	N	N	2615	25	2	0.97	9208690	3509	11.19	2600	2640	2595	3365	1815	2590	2624.31	1.63	-414	2750	2670	2630	2550	2510	2650	2530	85	775	500	1810	5	1	16941974	443	4.99	0.40	12	0.02	524.00	6519.00	3260	20231206	-19.79	2590	20241113	0.97	3255	-19.66	20240116	2590	0.97	20241113	3260	-19.79	20231206	2590	0.97	20241113	0.37	N	045060	500	84 억	275434	N	N	N	N
95	20241114	110457	57	100.00	KOSDAQ		화학	N	N	N	N	N	2635	45	2	1.74	5445525	2076	6.62	2600	2640	2595	3365	1815	2590	2623.09	1.63	-196	2750	2670	2630	2550	2510	2650	2530	85	775	500	1810	5	1	16941974	446	5.03	0.40	12	0.01	524.00	6519.00	3260	20231206	-19.17	2590	20241113	1.74	3255	-19.05	20240116	2590	1.74	20241113	3260	-19.17	20231206	2590	1.74	20241113	0.37	N	045060	500	84 억	275434	N	N	N	N
96	20241114	100516	57	100.00	KOSDAQ		화학	N	N	N	N	N	2640	50	2	1.93	1848725	710	2.26	2600	2640	2595	3365	1815	2590	2603.84	1.63	115	2750	2670	2630	2550	2510	2650	2530	85	775	500	1810	5	1	16941974	447	5.04	0.40	12	0.00	524.00	6519.00	3260	20231206	-19.02	2590	20241113	1.93	3255	-18.89	20240116	2590	1.93	20241113	3260	-19.02	20231206	2590	1.93	20241113	0.37	N	045060	500	84 억	275434	N	N	N	N
97	20241114	090452	57	100.00	KOSDAQ		화학	N	N	N	N	N	2590	0	3	0.00	0	0	0.00	0	0	0	3365	1815	2590	0.00	1.63	0	2750	2670	2630	2550	2510	2650	2530	85	775	500	1810	5	1	16941974	439	4.94	0.40	12	0.00	524.00	6519.00	3260	20231206	-20.55	2590	20241113	0.00	3255	-20.43	20240116	2590	0.00	20241113	3260	-20.55	20231206	2590	0.00	20241113	0.37	N	045060	500	84 억	275434	N	N	N	N
98	20241113	160236	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2590	-105	5	-3.90	78690330	29852	198.44	2675	2710	2590	3500	1890	2695	2636.02	1.61	1187	2785	2740	2700	2655	2615	2737	2652	85	805	500	1880	5	1	16941974	439	4.94	0.40	12	0.18	524.00	6519.00	3260	20231206	-20.55	2590	20241113	0.00	3255	-20.43	20240116	2590	0.00	20241113	3260	-20.55	20231206	2590	0.00	20241113	0.37	N	045060	500	84 억	273409	N	N	N	N
99	20241113	150255	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2625	-70	5	-2.60	55166850	20814	138.36	2675	2710	2610	3500	1890	2695	2650.47	1.61	625	2785	2740	2700	2655	2615	2737	2652	85	805	500	1880	5	1	16941974	445	5.01	0.40	12	0.12	524.00	6519.00	3260	20231206	-19.48	2610	20241113	0.57	3255	-19.35	20240116	2610	0.57	20241113	3260	-19.48	20231206	2610	0.57	20241113	0.37	N	045060	500	84 억	273409	N	N	N	N
100	20241113	140249	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2670	-25	5	-0.93	45230310	17035	113.24	2675	2710	2610	3500	1890	2695	2655.14	1.61	782	2785	2740	2700	2655	2615	2737	2652	85	805	500	1880	5	1	16941974	452	5.10	0.41	12	0.10	524.00	6519.00	3260	20231206	-18.10	2610	20241113	2.30	3255	-17.97	20240116	2610	2.30	20241113	3260	-18.10	20231206	2610	2.30	20241113	0.37	N	045060	500	84 억	273409	N	N	N	N
101	20241113	130249	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2670	-25	5	-0.93	44656710	16819	111.81	2675	2710	2610	3500	1890	2695	2655.13	1.61	776	2785	2740	2700	2655	2615	2737	2652	85	805	500	1880	5	1	16941974	452	5.10	0.41	12	0.10	524.00	6519.00	3260	20231206	-18.10	2610	20241113	2.30	3255	-17.97	20240116	2610	2.30	20241113	3260	-18.10	20231206	2610	2.30	20241113	0.37	N	045060	500	84 억	273409	N	N	N	N
102	20241113	120247	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2645	-50	5	-1.86	37514375	14132	93.94	2675	2710	2610	3500	1890	2695	2654.57	1.61	682	2785	2740	2700	2655	2615	2737	2652	85	805	500	1880	5	1	16941974	448	5.05	0.41	12	0.08	524.00	6519.00	3260	20231206	-18.87	2610	20241113	1.34	3255	-18.74	20240116	2610	1.34	20241113	3260	-18.87	20231206	2610	1.34	20241113	0.37	N	045060	500	84 억	273409	N	N	N	N
103	20241113	110246	57	100.00	KOSDAQ		화학	N	N	N	N	N	2665	-30	5	-1.11	16199710	6070	40.35	2675	2710	2660	3500	1890	2695	2668.82	1.61	-446	2785	2740	2700	2655	2615	2737	2652	85	805	500	1880	5	1	16941974	452	5.09	0.41	12	0.04	524.00	6519.00	3260	20231206	-18.25	2625	20240807	1.52	3255	-18.13	20240116	2625	1.52	20240807	3260	-18.25	20231206	2625	1.52	20240807	0.37	N	045060	500	84 억	273409	N	N	N	N
104	20241113	100246	57	100.00	KOSDAQ		화학	N	N	N	N	N	2700	5	2	0.19	9608595	3598	23.92	2675	2710	2660	3500	1890	2695	2670.54	1.61	-688	2785	2740	2700	2655	2615	2737	2652	85	805	500	1880	5	1	16941974	457	5.15	0.41	12	0.02	524.00	6519.00	3260	20231206	-17.18	2625	20240807	2.86	3255	-17.05	20240116	2625	2.86	20240807	3260	-17.18	20231206	2625	2.86	20240807	0.37	N	045060	500	84 억	273409	N	N	N	N
105	20241113	090241	57	100.00	KOSDAQ		화학	N	N	N	N	N	2680	-15	5	-0.56	197965	74	0.49	2675	2680	2675	3500	1890	2695	2675.20	1.61	14	2785	2740	2700	2655	2615	2737	2652	85	805	500	1880	5	1	16941974	454	5.11	0.41	12	0.00	524.00	6519.00	3260	20231206	-17.79	2625	20240807	2.10	3255	-17.67	20240116	2625	2.10	20240807	3260	-17.79	20231206	2625	2.10	20240807	0.37	N	045060	500	84 억	273409	N	N	N	N
106	20241112	160441	57	100.00	KOSDAQ		화학	N	N	N	N	N	2695	0	3	0.00	40265610	14931	71.43	2695	2745	2660	3500	1890	2695	2696.78	1.60	1442	2765	2730	2710	2675	2655	2720	2665	85	805	500	1880	5	1	16941974	457	5.14	0.41	12	0.09	524.00	6519.00	3260	20231206	-17.33	2625	20240807	2.67	3255	-17.20	20240116	2625	2.67	20240807	3260	-17.33	20231206	2625	2.67	20240807	0.38	N	045060	500	84 억	271806	N	N	N	N
107	20241112	150444	57	100.00	KOSDAQ		화학	N	N	N	N	N	2695	0	3	0.00	39246895	14553	69.62	2695	2745	2660	3500	1890	2695	2696.83	1.60	1290	2765	2730	2710	2675	2655	2720	2665	85	805	500	1880	5	1	16941974	457	5.14	0.41	12	0.09	524.00	6519.00	3260	20231206	-17.33	2625	20240807	2.67	3255	-17.20	20240116	2625	2.67	20240807	3260	-17.33	20231206	2625	2.67	20240807	0.38	N	045060	500	84 억	271806	N	N	N	N
108	20241112	140451	57	100.00	KOSDAQ		화학	N	N	N	N	N	2695	0	3	0.00	36824205	13653	65.31	2695	2745	2660	3500	1890	2695	2697.15	1.60	1127	2765	2730	2710	2675	2655	2720	2665	85	805	500	1880	5	1	16941974	457	5.14	0.41	12	0.08	524.00	6519.00	3260	20231206	-17.33	2625	20240807	2.67	3255	-17.20	20240116	2625	2.67	20240807	3260	-17.33	20231206	2625	2.67	20240807	0.38	N	045060	500	84 억	271806	N	N	N	N
109	20241112	130446	57	100.00	KOSDAQ		화학	N	N	N	N	N	2705	10	2	0.37	35019410	12985	62.12	2695	2745	2660	3500	1890	2695	2696.91	1.60	1250	2765	2730	2710	2675	2655	2720	2665	85	805	500	1880	5	1	16941974	458	5.16	0.41	12	0.08	524.00	6519.00	3260	20231206	-17.02	2625	20240807	3.05	3255	-16.90	20240116	2625	3.05	20240807	3260	-17.02	20231206	2625	3.05	20240807	0.38	N	045060	500	84 억	271806	N	N	N	N
110	20241112	120446	57	100.00	KOSDAQ		화학	N	N	N	N	N	2685	-10	5	-0.37	31719690	11759	56.25	2695	2745	2660	3500	1890	2695	2697.48	1.60	1383	2765	2730	2710	2675	2655	2720	2665	85	805	500	1880	5	1	16941974	455	5.12	0.41	12	0.07	524.00	6519.00	3260	20231206	-17.64	2625	20240807	2.29	3255	-17.51	20240116	2625	2.29	20240807	3260	-17.64	20231206	2625	2.29	20240807	0.38	N	045060	500	84 억	271806	N	N	N	N
111	20241112	110445	57	100.00	KOSDAQ		화학	N	N	N	N	N	2680	-15	5	-0.56	27656200	10250	49.03	2695	2745	2660	3500	1890	2695	2698.17	1.60	1141	2765	2730	2710	2675	2655	2720	2665	85	805	500	1880	5	1	16941974	454	5.11	0.41	12	0.06	524.00	6519.00	3260	20231206	-17.79	2625	20240807	2.10	3255	-17.67	20240116	2625	2.10	20240807	3260	-17.79	20231206	2625	2.10	20240807	0.38	N	045060	500	84 억	271806	N	N	N	N
112	20241112	100444	57	100.00	KOSDAQ		화학	N	N	N	N	N	2700	5	2	0.19	12470000	4599	22.00	2695	2745	2690	3500	1890	2695	2711.46	1.60	-202	2765	2730	2710	2675	2655	2720	2665	85	805	500	1880	5	1	16941974	457	5.15	0.41	12	0.03	524.00	6519.00	3260	20231206	-17.18	2625	20240807	2.86	3255	-17.05	20240116	2625	2.86	20240807	3260	-17.18	20231206	2625	2.86	20240807	0.38	N	045060	500	84 억	271806	N	N	N	N
113	20241112	090444	57	100.00	KOSDAQ		화학	N	N	N	N	N	2740	45	2	1.67	2702035	1000	4.78	2695	2745	2690	3500	1890	2695	2702.03	1.60	-68	2765	2730	2710	2675	2655	2720	2665	85	805	500	1880	5	1	16941974	464	5.23	0.42	12	0.01	524.00	6519.00	3260	20231206	-15.95	2625	20240807	4.38	3255	-15.82	20240116	2625	4.38	20240807	3260	-15.95	20231206	2625	4.38	20240807	0.38	N	045060	500	84 억	271806	N	N	N	N
114	20241111	160441	57	100.00	KOSDAQ		화학	N	N	N	N	N	2695	-35	5	-1.28	56616000	20903	114.63	2730	2745	2690	3545	1915	2730	2708.51	1.61	-1401	2776	2752	2741	2717	2706	2747	2712	85	815	500	1910	5	1	16941974	457	5.14	0.41	12	0.12	524.00	6519.00	3260	20231206	-17.33	2625	20240807	2.67	3255	-17.20	20240116	2625	2.67	20240807	3260	-17.33	20231206	2625	2.67	20240807	0.38	N	045060	500	84 억	273191	N	N	N	N
115	20241111	150454	57	100.00	KOSDAQ		화학	N	N	N	N	N	2690	-40	5	-1.47	54947130	20284	111.24	2730	2745	2690	3545	1915	2730	2708.89	1.61	-1192	2776	2752	2741	2717	2706	2747	2712	85	815	500	1910	5	1	16941974	456	5.13	0.41	12	0.12	524.00	6519.00	3260	20231206	-17.48	2625	20240807	2.48	3255	-17.36	20240116	2625	2.48	20240807	3260	-17.48	20231206	2625	2.48	20240807	0.38	N	045060	500	84 억	273191	N	N	N	N
116	20241111	140446	57	100.00	KOSDAQ		화학	N	N	N	N	N	2710	-20	5	-0.73	50691815	18707	102.59	2730	2745	2695	3545	1915	2730	2709.78	1.61	-1192	2776	2752	2741	2717	2706	2747	2712	85	815	500	1910	5	1	16941974	459	5.17	0.42	12	0.11	524.00	6519.00	3260	20231206	-16.87	2625	20240807	3.24	3255	-16.74	20240116	2625	3.24	20240807	3260	-16.87	20231206	2625	3.24	20240807	0.38	N	045060	500	84 억	273191	N	N	N	N
117	20241111	130444	57	100.00	KOSDAQ		화학	N	N	N	N	N	2710	-20	5	-0.73	41169090	15184	83.27	2730	2745	2700	3545	1915	2730	2711.35	1.61	-1163	2776	2752	2741	2717	2706	2747	2712	85	815	500	1910	5	1	16941974	459	5.17	0.42	12	0.09	524.00	6519.00	3260	20231206	-16.87	2625	20240807	3.24	3255	-16.74	20240116	2625	3.24	20240807	3260	-16.87	20231206	2625	3.24	20240807	0.38	N	045060	500	84 억	273191	N	N	N	N
118	20241111	120443	57	100.00	KOSDAQ		화학	N	N	N	N	N	2705	-25	5	-0.92	34968825	12888	70.68	2730	2745	2700	3545	1915	2730	2713.29	1.61	-977	2776	2752	2741	2717	2706	2747	2712	85	815	500	1910	5	1	16941974	458	5.16	0.41	12	0.08	524.00	6519.00	3260	20231206	-17.02	2625	20240807	3.05	3255	-16.90	20240116	2625	3.05	20240807	3260	-17.02	20231206	2625	3.05	20240807	0.38	N	045060	500	84 억	273191	N	N	N	N
119	20241111	110443	57	100.00	KOSDAQ		화학	N	N	N	N	N	2705	-25	5	-0.92	26812135	9868	54.12	2730	2745	2700	3545	1915	2730	2717.08	1.61	-912	2776	2752	2741	2717	2706	2747	2712	85	815	500	1910	5	1	16941974	458	5.16	0.41	12	0.06	524.00	6519.00	3260	20231206	-17.02	2625	20240807	3.05	3255	-16.90	20240116	2625	3.05	20240807	3260	-17.02	20231206	2625	3.05	20240807	0.38	N	045060	500	84 억	273191	N	N	N	N
120	20241111	100441	57	100.00	KOSDAQ		화학	N	N	N	N	N	2710	-20	5	-0.73	24814555	9130	50.07	2730	2745	2700	3545	1915	2730	2717.91	1.61	-1105	2776	2752	2741	2717	2706	2747	2712	85	815	500	1910	5	1	16941974	459	5.17	0.42	12	0.05	524.00	6519.00	3260	20231206	-16.87	2625	20240807	3.24	3255	-16.74	20240116	2625	3.24	20240807	3260	-16.87	20231206	2625	3.24	20240807	0.38	N	045060	500	84 억	273191	N	N	N	N
121	20241111	090440	57	100.00	KOSDAQ		화학	N	N	N	N	N	2730	0	3	0.00	6360900	2330	12.78	2730	2730	2730	3545	1915	2730	2730.00	1.61	-343	2776	2752	2741	2717	2706	2747	2712	85	815	500	1910	5	1	16941974	463	5.21	0.42	12	0.01	524.00	6519.00	3260	20231206	-16.26	2625	20240807	4.00	3255	-16.13	20240116	2625	4.00	20240807	3260	-16.26	20231206	2625	4.00	20240807	0.38	N	045060	500	84 억	273191	N	N	N	N
122	20241108	160437	57	100.00	KOSDAQ		화학	N	N	N	N	N	2730	-10	5	-0.36	49706835	18134	209.84	2745	2765	2730	3560	1920	2740	2741.15	1.60	1433	2786	2762	2741	2717	2696	2752	2707	85	820	500	1910	5	1	16941974	463	5.21	0.42	12	0.11	524.00	6519.00	3280	20231101	-16.77	2625	20240807	4.00	3255	-16.13	20240116	2625	4.00	20240807	3260	-16.26	20231206	2625	4.00	20240807	0.37	N	045060	500	84 억	271662	N	N	N	N
123	20241108	150443	57	100.00	KOSDAQ		화학	N	N	N	N	N	2740	0	3	0.00	48830485	17813	206.12	2745	2765	2730	3560	1920	2740	2741.28	1.60	1649	2786	2762	2741	2717	2696	2752	2707	85	820	500	1910	5	1	16941974	464	5.23	0.42	12	0.11	524.00	6519.00	3280	20231101	-16.46	2625	20240807	4.38	3255	-15.82	20240116	2625	4.38	20240807	3260	-15.95	20231206	2625	4.38	20240807	0.37	N	045060	500	84 억	271662	N	N	N	N
124	20241108	140441	57	100.00	KOSDAQ		화학	N	N	N	N	N	2730	-10	5	-0.36	46230585	16861	195.11	2745	2765	2730	3560	1920	2740	2741.86	1.60	1568	2786	2762	2741	2717	2696	2752	2707	85	820	500	1910	5	1	16941974	463	5.21	0.42	12	0.10	524.00	6519.00	3280	20231101	-16.77	2625	20240807	4.00	3255	-16.13	20240116	2625	4.00	20240807	3260	-16.26	20231206	2625	4.00	20240807	0.37	N	045060	500	84 억	271662	N	N	N	N
125	20241108	130442	57	100.00	KOSDAQ		화학	N	N	N	N	N	2730	-10	5	-0.36	35141325	12799	148.10	2745	2765	2730	3560	1920	2740	2745.63	1.60	1369	2786	2762	2741	2717	2696	2752	2707	85	820	500	1910	5	1	16941974	463	5.21	0.42	12	0.08	524.00	6519.00	3280	20231101	-16.77	2625	20240807	4.00	3255	-16.13	20240116	2625	4.00	20240807	3260	-16.26	20231206	2625	4.00	20240807	0.37	N	045060	500	84 억	271662	N	N	N	N
126	20241108	120442	57	100.00	KOSDAQ		화학	N	N	N	N	N	2730	-10	5	-0.36	34813655	12679	146.71	2745	2765	2730	3560	1920	2740	2745.77	1.60	1372	2786	2762	2741	2717	2696	2752	2707	85	820	500	1910	5	1	16941974	463	5.21	0.42	12	0.07	524.00	6519.00	3280	20231101	-16.77	2625	20240807	4.00	3255	-16.13	20240116	2625	4.00	20240807	3260	-16.26	20231206	2625	4.00	20240807	0.37	N	045060	500	84 억	271662	N	N	N	N
127	20241108	110443	57	100.00	KOSDAQ		화학	N	N	N	N	N	2750	10	2	0.36	33963280	12368	143.12	2745	2765	2730	3560	1920	2740	2746.06	1.60	1376	2786	2762	2741	2717	2696	2752	2707	85	820	500	1910	5	1	16941974	466	5.25	0.42	12	0.07	524.00	6519.00	3280	20231101	-16.16	2625	20240807	4.76	3255	-15.51	20240116	2625	4.76	20240807	3260	-15.64	20231206	2625	4.76	20240807	0.37	N	045060	500	84 억	271662	N	N	N	N
128	20241108	100446	57	100.00	KOSDAQ		화학	N	N	N	N	N	2765	25	2	0.91	19624925	7125	82.45	2745	2765	2730	3560	1920	2740	2754.38	1.60	859	2786	2762	2741	2717	2696	2752	2707	85	820	500	1910	5	1	16941974	468	5.28	0.42	12	0.04	524.00	6519.00	3280	20231101	-15.70	2625	20240807	5.33	3255	-15.05	20240116	2625	5.33	20240807	3260	-15.18	20231206	2625	5.33	20240807	0.37	N	045060	500	84 억	271662	N	N	N	N
129	20241108	090437	57	100.00	KOSDAQ		화학	N	N	N	N	N	2745	5	2	0.18	35685	13	0.15	2745	2745	2745	3560	1920	2740	2745.00	1.60	1	2786	2762	2741	2717	2696	2752	2707	85	820	500	1910	5	1	16941974	465	5.24	0.42	12	0.00	524.00	6519.00	3280	20231101	-16.31	2625	20240807	4.57	3255	-15.67	20240116	2625	4.57	20240807	3260	-15.80	20231206	2625	4.57	20240807	0.37	N	045060	500	84 억	271662	N	N	N	N
130	20241107	160437	57	100.00	KOSDAQ		화학	N	N	N	N	N	2740	15	2	0.55	23583645	8641	58.60	2765	2765	2720	3540	1910	2725	2729.28	1.59	1836	2785	2755	2740	2710	2695	2747	2702	85	815	500	1900	5	1	16941974	464	5.23	0.42	12	0.05	524.00	6519.00	3280	20231101	-16.46	2625	20240807	4.38	3255	-15.82	20240116	2625	4.38	20240807	3260	-15.95	20231206	2625	4.38	20240807	0.38	N	045060	500	84 억	269810	N	N	N	N
131	20241107	150439	57	100.00	KOSDAQ		화학	N	N	N	N	N	2740	15	2	0.55	20435385	7492	50.81	2765	2765	2720	3540	1910	2725	2727.63	1.59	1463	2785	2755	2740	2710	2695	2747	2702	85	815	500	1900	5	1	16941974	464	5.23	0.42	12	0.04	524.00	6519.00	3280	20231101	-16.46	2625	20240807	4.38	3255	-15.82	20240116	2625	4.38	20240807	3260	-15.95	20231206	2625	4.38	20240807	0.38	N	045060	500	84 억	269810	N	N	N	N
132	20241107	140441	57	100.00	KOSDAQ		화학	N	N	N	N	N	2735	10	2	0.37	15313760	5611	38.05	2765	2765	2720	3540	1910	2725	2729.25	1.59	1116	2785	2755	2740	2710	2695	2747	2702	85	815	500	1900	5	1	16941974	463	5.22	0.42	12	0.03	524.00	6519.00	3280	20231101	-16.62	2625	20240807	4.19	3255	-15.98	20240116	2625	4.19	20240807	3260	-16.10	20231206	2625	4.19	20240807	0.38	N	045060	500	84 억	269810	N	N	N	N
133	20241107	130443	57	100.00	KOSDAQ		화학	N	N	N	N	N	2740	15	2	0.55	14861845	5446	36.93	2765	2765	2720	3540	1910	2725	2728.95	1.59	1118	2785	2755	2740	2710	2695	2747	2702	85	815	500	1900	5	1	16941974	464	5.23	0.42	12	0.03	524.00	6519.00	3280	20231101	-16.46	2625	20240807	4.38	3255	-15.82	20240116	2625	4.38	20240807	3260	-15.95	20231206	2625	4.38	20240807	0.38	N	045060	500	84 억	269810	N	N	N	N
134	20241107	120440	57	100.00	KOSDAQ		화학	N	N	N	N	N	2725	0	3	0.00	13096205	4799	32.55	2765	2765	2720	3540	1910	2725	2728.95	1.59	1010	2785	2755	2740	2710	2695	2747	2702	85	815	500	1900	5	1	16941974	462	5.20	0.42	12	0.03	524.00	6519.00	3280	20231101	-16.92	2625	20240807	3.81	3255	-16.28	20240116	2625	3.81	20240807	3260	-16.41	20231206	2625	3.81	20240807	0.38	N	045060	500	84 억	269810	N	N	N	N
135	20241107	110439	57	100.00	KOSDAQ		화학	N	N	N	N	N	2725	0	3	0.00	10708635	3923	26.61	2765	2765	2720	3540	1910	2725	2729.72	1.59	746	2785	2755	2740	2710	2695	2747	2702	85	815	500	1900	5	1	16941974	462	5.20	0.42	12	0.02	524.00	6519.00	3280	20231101	-16.92	2625	20240807	3.81	3255	-16.28	20240116	2625	3.81	20240807	3260	-16.41	20231206	2625	3.81	20240807	0.38	N	045060	500	84 억	269810	N	N	N	N
136	20241107	100439	57	100.00	KOSDAQ		화학	N	N	N	N	N	2730	5	2	0.18	6260695	2292	15.54	2765	2765	2725	3540	1910	2725	2731.57	1.59	443	2785	2755	2740	2710	2695	2747	2702	85	815	500	1900	5	1	16941974	463	5.21	0.42	12	0.01	524.00	6519.00	3280	20231101	-16.77	2625	20240807	4.00	3255	-16.13	20240116	2625	4.00	20240807	3260	-16.26	20231206	2625	4.00	20240807	0.38	N	045060	500	84 억	269810	N	N	N	N
137	20241107	090439	57	100.00	KOSDAQ		화학	N	N	N	N	N	2755	30	2	1.10	298995	109	0.74	2765	2765	2725	3540	1910	2725	2744.50	1.59	19	2785	2755	2740	2710	2695	2747	2702	85	815	500	1900	5	1	16941974	467	5.26	0.42	12	0.00	524.00	6519.00	3280	20231101	-16.01	2625	20240807	4.95	3255	-15.36	20240116	2625	4.95	20240807	3260	-15.49	20231206	2625	4.95	20240807	0.38	N	045060	500	84 억	269810	N	N	N	N
138	20241106	160442	57	100.00	KOSDAQ		화학	N	N	N	N	N	2725	0	3	0.00	40403420	14733	98.15	2725	2770	2725	3540	1910	2725	2742.38	1.58	2876	2735	2730	2720	2715	2705	2732	2717	85	815	500	1900	5	1	16941974	462	5.20	0.42	12	0.09	524.00	6519.00	3280	20231101	-16.92	2625	20240807	3.81	3255	-16.28	20240116	2625	3.81	20240807	3260	-16.41	20231206	2625	3.81	20240807	0.38	N	045060	500	84 억	266918	N	N	N	N
139	20241106	150454	57	100.00	KOSDAQ		화학	N	N	N	N	N	2730	5	2	0.18	39133565	14267	95.05	2725	2770	2725	3540	1910	2725	2742.95	1.58	2887	2735	2730	2720	2715	2705	2732	2717	85	815	500	1900	5	1	16941974	463	5.21	0.42	12	0.08	524.00	6519.00	3280	20231101	-16.77	2625	20240807	4.00	3255	-16.13	20240116	2625	4.00	20240807	3260	-16.26	20231206	2625	4.00	20240807	0.38	N	045060	500	84 억	266918	N	N	N	N
140	20241106	140452	57	100.00	KOSDAQ		화학	N	N	N	N	N	2725	0	3	0.00	33144790	12070	80.41	2725	2770	2725	3540	1910	2725	2746.05	1.58	2287	2735	2730	2720	2715	2705	2732	2717	85	815	500	1900	5	1	16941974	462	5.20	0.42	12	0.07	524.00	6519.00	3280	20231101	-16.92	2625	20240807	3.81	3255	-16.28	20240116	2625	3.81	20240807	3260	-16.41	20231206	2625	3.81	20240807	0.38	N	045060	500	84 억	266918	N	N	N	N
141	20241106	130455	57	100.00	KOSDAQ		화학	N	N	N	N	N	2730	5	2	0.18	32144015	11703	77.97	2725	2770	2725	3540	1910	2725	2746.65	1.58	2192	2735	2730	2720	2715	2705	2732	2717	85	815	500	1900	5	1	16941974	463	5.21	0.42	12	0.07	524.00	6519.00	3280	20231101	-16.77	2625	20240807	4.00	3255	-16.13	20240116	2625	4.00	20240807	3260	-16.26	20231206	2625	4.00	20240807	0.38	N	045060	500	84 억	266918	N	N	N	N
142	20241106	120441	57	100.00	KOSDAQ		화학	N	N	N	N	N	2740	15	2	0.55	27968875	10173	67.77	2725	2770	2725	3540	1910	2725	2749.33	1.58	1799	2735	2730	2720	2715	2705	2732	2717	85	815	500	1900	5	1	16941974	464	5.23	0.42	12	0.06	524.00	6519.00	3280	20231101	-16.46	2625	20240807	4.38	3255	-15.82	20240116	2625	4.38	20240807	3260	-15.95	20231206	2625	4.38	20240807	0.38	N	045060	500	84 억	266918	N	N	N	N
143	20241106	110445	57	100.00	KOSDAQ		화학	N	N	N	N	N	2745	20	2	0.73	20405420	7422	49.45	2725	2770	2725	3540	1910	2725	2749.32	1.58	1471	2735	2730	2720	2715	2705	2732	2717	85	815	500	1900	5	1	16941974	465	5.24	0.42	12	0.04	524.00	6519.00	3280	20231101	-16.31	2625	20240807	4.57	3255	-15.67	20240116	2625	4.57	20240807	3260	-15.80	20231206	2625	4.57	20240807	0.38	N	045060	500	84 억	266918	N	N	N	N
144	20241106	100445	57	100.00	KOSDAQ		화학	N	N	N	N	N	2730	5	2	0.18	16750130	6088	40.56	2725	2770	2725	3540	1910	2725	2751.34	1.58	1190	2735	2730	2720	2715	2705	2732	2717	85	815	500	1900	5	1	16941974	463	5.21	0.42	12	0.04	524.00	6519.00	3280	20231101	-16.77	2625	20240807	4.00	3255	-16.13	20240116	2625	4.00	20240807	3260	-16.26	20231206	2625	4.00	20240807	0.38	N	045060	500	84 억	266918	N	N	N	N
145	20241106	090444	57	100.00	KOSDAQ		화학	N	N	N	N	N	2760	35	2	1.28	12883305	4675	31.15	2725	2770	2725	3540	1910	2725	2755.80	1.58	725	2735	2730	2720	2715	2705	2732	2717	85	815	500	1900	5	1	16941974	468	5.27	0.42	12	0.03	524.00	6519.00	3280	20231101	-15.85	2625	20240807	5.14	3255	-15.21	20240116	2625	5.14	20240807	3260	-15.34	20231206	2625	5.14	20240807	0.38	N	045060	500	84 억	266918	N	N	N	N
146	20241105	160431	57	100.00	KOSDAQ		화학	N	N	N	N	N	2725	10	2	0.37	40483560	14870	111.91	2720	2725	2710	3525	1905	2715	2722.49	1.56	3044	2758	2736	2713	2691	2668	2747	2702	85	810	500	1900	5	1	16941974	462	5.20	0.42	12	0.09	524.00	6519.00	3280	20231101	-16.92	2625	20240807	3.81	3255	-16.28	20240116	2625	3.81	20240807	3260	-16.41	20231206	2625	3.81	20240807	0.38	N	045060	500	84 억	263858	N	N	N	N
147	20241105	150440	57	100.00	KOSDAQ		화학	N	N	N	N	N	2725	10	2	0.37	39453510	14492	109.06	2720	2725	2710	3525	1905	2715	2722.43	1.56	2764	2758	2736	2713	2691	2668	2747	2702	85	810	500	1900	5	1	16941974	462	5.20	0.42	12	0.09	524.00	6519.00	3280	20231101	-16.92	2625	20240807	3.81	3255	-16.28	20240116	2625	3.81	20240807	3260	-16.41	20231206	2625	3.81	20240807	0.38	N	045060	500	84 억	263858	N	N	N	N
148	20241105	140436	57	100.00	KOSDAQ		화학	N	N	N	N	N	2710	-5	5	-0.18	38276710	14058	105.79	2720	2725	2710	3525	1905	2715	2722.77	1.56	2764	2758	2736	2713	2691	2668	2747	2702	85	810	500	1900	5	1	16941974	459	5.17	0.42	12	0.08	524.00	6519.00	3280	20231101	-17.38	2625	20240807	3.24	3255	-16.74	20240116	2625	3.24	20240807	3260	-16.87	20231206	2625	3.24	20240807	0.38	N	045060	500	84 억	263858	N	N	N	N
149	20241105	130438	57	100.00	KOSDAQ		화학	N	N	N	N	N	2725	10	2	0.37	35203125	12926	97.28	2720	2725	2715	3525	1905	2715	2723.44	1.56	2504	2758	2736	2713	2691	2668	2747	2702	85	810	500	1900	5	1	16941974	462	5.20	0.42	12	0.08	524.00	6519.00	3280	20231101	-16.92	2625	20240807	3.81	3255	-16.28	20240116	2625	3.81	20240807	3260	-16.41	20231206	2625	3.81	20240807	0.38	N	045060	500	84 억	263858	N	N	N	N
150	20241105	120435	57	100.00	KOSDAQ		화학	N	N	N	N	N	2725	10	2	0.37	33666225	12362	93.03	2720	2725	2715	3525	1905	2715	2723.36	1.56	2289	2758	2736	2713	2691	2668	2747	2702	85	810	500	1900	5	1	16941974	462	5.20	0.42	12	0.07	524.00	6519.00	3280	20231101	-16.92	2625	20240807	3.81	3255	-16.28	20240116	2625	3.81	20240807	3260	-16.41	20231206	2625	3.81	20240807	0.38	N	045060	500	84 억	263858	N	N	N	N
151	20241105	110427	57	100.00	KOSDAQ		화학	N	N	N	N	N	2725	10	2	0.37	19898175	7308	55.00	2720	2725	2715	3525	1905	2715	2722.79	1.56	1338	2758	2736	2713	2691	2668	2747	2702	85	810	500	1900	5	1	16941974	462	5.20	0.42	12	0.04	524.00	6519.00	3280	20231101	-16.92	2625	20240807	3.81	3255	-16.28	20240116	2625	3.81	20240807	3260	-16.41	20231206	2625	3.81	20240807	0.38	N	045060	500	84 억	263858	N	N	N	N
152	20241105	100435	57	100.00	KOSDAQ		화학	N	N	N	N	N	2720	5	2	0.18	1476115	543	4.09	2720	2725	2715	3525	1905	2715	2718.44	1.56	107	2758	2736	2713	2691	2668	2747	2702	85	810	500	1900	5	1	16941974	461	5.19	0.42	12	0.00	524.00	6519.00	3280	20231101	-17.07	2625	20240807	3.62	3255	-16.44	20240116	2625	3.62	20240807	3260	-16.56	20231206	2625	3.62	20240807	0.38	N	045060	500	84 억	263858	N	N	N	N
153	20241105	090433	57	100.00	KOSDAQ		화학	N	N	N	N	N	2720	5	2	0.18	5440	2	0.02	2720	2720	2720	3525	1905	2715	2720.00	1.56	0	2758	2736	2713	2691	2668	2747	2702	85	810	500	1900	5	1	16941974	461	5.19	0.42	12	0.00	524.00	6519.00	3280	20231101	-17.07	2625	20240807	3.62	3255	-16.44	20240116	2625	3.62	20240807	3260	-16.56	20231206	2625	3.62	20240807	0.38	N	045060	500	84 억	263858	N	N	N	N
154	20241104	160430	57	100.00	KOSDAQ		화학	N	N	N	N	N	2715	10	2	0.37	35985240	13284	119.05	2690	2735	2690	3515	1895	2705	2708.92	1.56	-462	2721	2712	2701	2692	2681	2717	2697	85	810	500	1890	5	1	16941974	460	5.18	0.42	12	0.08	524.00	6519.00	3280	20231101	-17.23	2625	20240807	3.43	3255	-16.59	20240116	2625	3.43	20240807	3260	-16.72	20231206	2625	3.43	20240807	0.36	N	045060	500	84 억	264158	N	N	N	N
155	20241104	150440	57	100.00	KOSDAQ		화학	N	N	N	N	N	2710	5	2	0.18	33529565	12379	110.94	2690	2735	2690	3515	1895	2705	2708.58	1.56	-446	2721	2712	2701	2692	2681	2717	2697	85	810	500	1890	5	1	16941974	459	5.17	0.42	12	0.07	524.00	6519.00	3280	20231101	-17.38	2625	20240807	3.24	3255	-16.74	20240116	2625	3.24	20240807	3260	-16.87	20231206	2625	3.24	20240807	0.36	N	045060	500	84 억	264158	N	N	N	N
156	20241104	140431	57	100.00	KOSDAQ		화학	N	N	N	N	N	2725	20	2	0.74	28041075	10357	92.82	2690	2735	2690	3515	1895	2705	2707.45	1.56	-446	2721	2712	2701	2692	2681	2717	2697	85	810	500	1890	5	1	16941974	462	5.20	0.42	12	0.06	524.00	6519.00	3280	20231101	-16.92	2625	20240807	3.81	3255	-16.28	20240116	2625	3.81	20240807	3260	-16.41	20231206	2625	3.81	20240807	0.36	N	045060	500	84 억	264158	N	N	N	N
157	20241104	130407	57	100.00	KOSDAQ		화학	N	N	N	N	N	2720	15	2	0.55	20772790	7686	68.88	2690	2720	2690	3515	1895	2705	2702.68	1.56	-225	2721	2712	2701	2692	2681	2717	2697	85	810	500	1890	5	1	16941974	461	5.19	0.42	12	0.05	524.00	6519.00	3280	20231101	-17.07	2625	20240807	3.62	3255	-16.44	20240116	2625	3.62	20240807	3260	-16.56	20231206	2625	3.62	20240807	0.36	N	045060	500	84 억	264158	N	N	N	N
158	20241104	120425	57	100.00	KOSDAQ		화학	N	N	N	N	N	2710	5	2	0.18	15723775	5823	52.19	2690	2710	2690	3515	1895	2705	2700.29	1.56	-225	2721	2712	2701	2692	2681	2717	2697	85	810	500	1890	5	1	16941974	459	5.17	0.42	12	0.03	524.00	6519.00	3280	20231101	-17.38	2625	20240807	3.24	3255	-16.74	20240116	2625	3.24	20240807	3260	-16.87	20231206	2625	3.24	20240807	0.36	N	045060	500	84 억	264158	N	N	N	N
159	20241104	110423	57	100.00	KOSDAQ		화학	N	N	N	N	N	2705	0	3	0.00	8979765	3331	29.85	2690	2705	2690	3515	1895	2705	2695.82	1.56	-225	2721	2712	2701	2692	2681	2717	2697	85	810	500	1890	5	1	16941974	458	5.16	0.41	12	0.02	524.00	6519.00	3280	20231101	-17.53	2625	20240807	3.05	3255	-16.90	20240116	2625	3.05	20240807	3260	-17.02	20231206	2625	3.05	20240807	0.36	N	045060	500	84 억	264158	N	N	N	N
160	20241104	100419	57	100.00	KOSDAQ		화학	N	N	N	N	N	2700	-5	5	-0.18	6235435	2315	20.75	2690	2700	2690	3515	1895	2705	2693.49	1.56	-213	2721	2712	2701	2692	2681	2717	2697	85	810	500	1890	5	1	16941974	457	5.15	0.41	12	0.01	524.00	6519.00	3280	20231101	-17.68	2625	20240807	2.86	3255	-17.05	20240116	2625	2.86	20240807	3260	-17.18	20231206	2625	2.86	20240807	0.36	N	045060	500	84 억	264158	N	N	N	N
161	20241104	090424	57	100.00	KOSDAQ		화학	N	N	N	N	N	2690	-15	5	-0.55	1081380	402	3.60	2690	2690	2690	3515	1895	2705	2690.00	1.56	0	2721	2712	2701	2692	2681	2717	2697	85	810	500	1890	5	1	16941974	456	5.13	0.41	12	0.00	524.00	6519.00	3280	20231101	-17.99	2625	20240807	2.48	3255	-17.36	20240116	2625	2.48	20240807	3260	-17.48	20231206	2625	2.48	20240807	0.36	N	045060	500	84 억	264158	N	N	N	N
162	20241101	160410	57	100.00	KOSDAQ		화학	N	N	N	N	N	2705	0	3	0.00	30084235	11158	46.26	2690	2710	2690	3515	1895	2705	2696.20	1.55	1814	2741	2722	2701	2682	2661	2732	2692	85	810	500	1890	5	1	16941974	458	5.16	0.41	12	0.07	524.00	6519.00	3280	20231101	-17.53	2625	20240807	3.05	3255	-16.90	20240116	2625	3.05	20240807	3280	-17.53	20231101	2625	3.05	20240807	0.37	N	045060	500	84 억	262344	N	N	N	N
163	20241101	150421	57	100.00	KOSDAQ		화학	N	N	N	N	N	2695	-10	5	-0.37	24979540	9263	38.40	2690	2710	2690	3515	1895	2705	2696.70	1.55	1417	2741	2722	2701	2682	2661	2732	2692	85	810	500	1890	5	1	16941974	457	5.14	0.41	12	0.05	524.00	6519.00	3280	20231101	-17.84	2625	20240807	2.67	3255	-17.20	20240116	2625	2.67	20240807	3280	-17.84	20231101	2625	2.67	20240807	0.37	N	045060	500	84 억	262344	N	N	N	N
164	20241101	140413	57	100.00	KOSDAQ		화학	N	N	N	N	N	2695	-10	5	-0.37	17541940	6504	26.96	2690	2710	2690	3515	1895	2705	2697.10	1.55	782	2741	2722	2701	2682	2661	2732	2692	85	810	500	1890	5	1	16941974	457	5.14	0.41	12	0.04	524.00	6519.00	3280	20231101	-17.84	2625	20240807	2.67	3255	-17.20	20240116	2625	2.67	20240807	3280	-17.84	20231101	2625	2.67	20240807	0.37	N	045060	500	84 억	262344	N	N	N	N
165	20241101	130454	57	100.00	KOSDAQ		화학	N	N	N	N	N	2700	-5	5	-0.18	13480135	4996	20.71	2690	2710	2690	3515	1895	2705	2698.19	1.55	780	2741	2722	2701	2682	2661	2732	2692	85	810	500	1890	5	1	16941974	457	5.15	0.41	12	0.03	524.00	6519.00	3280	20231101	-17.68	2625	20240807	2.86	3255	-17.05	20240116	2625	2.86	20240807	3280	-17.68	20231101	2625	2.86	20240807	0.37	N	045060	500	84 억	262344	N	N	N	N
166	20241101	120454	57	100.00	KOSDAQ		화학	N	N	N	N	N	2695	-10	5	-0.37	12197560	4520	18.74	2690	2710	2690	3515	1895	2705	2698.58	1.55	699	2741	2722	2701	2682	2661	2732	2692	85	810	500	1890	5	1	16941974	457	5.14	0.41	12	0.03	524.00	6519.00	3280	20231101	-17.84	2625	20240807	2.67	3255	-17.20	20240116	2625	2.67	20240807	3280	-17.84	20231101	2625	2.67	20240807	0.37	N	045060	500	84 억	262344	N	N	N	N
167	20241101	110452	57	100.00	KOSDAQ		화학	N	N	N	N	N	2710	5	2	0.18	5549860	2057	8.53	2690	2710	2690	3515	1895	2705	2698.04	1.55	256	2741	2722	2701	2682	2661	2732	2692	85	810	500	1890	5	1	16941974	459	5.17	0.42	12	0.01	524.00	6519.00	3280	20231101	-17.38	2625	20240807	3.24	3255	-16.74	20240116	2625	3.24	20240807	3280	-17.38	20231101	2625	3.24	20240807	0.37	N	045060	500	84 억	262344	N	N	N	N
168	20241101	100453	57	100.00	KOSDAQ		화학	N	N	N	N	N	2700	-5	5	-0.18	3900790	1447	6.00	2690	2710	2690	3515	1895	2705	2695.78	1.55	218	2741	2722	2701	2682	2661	2732	2692	85	810	500	1890	5	1	16941974	457	5.15	0.41	12	0.01	524.00	6519.00	3280	20231101	-17.68	2625	20240807	2.86	3255	-17.05	20240116	2625	2.86	20240807	3280	-17.68	20231101	2625	2.86	20240807	0.37	N	045060	500	84 억	262344	N	N	N	N
169	20241101	090452	57	100.00	KOSDAQ		화학	N	N	N	N	N	2705	0	3	0.00	1639545	609	2.52	2690	2705	2690	3515	1895	2705	2692.19	1.55	96	2741	2722	2701	2682	2661	2732	2692	85	810	500	1890	5	1	16941974	458	5.16	0.41	12	0.00	524.00	6519.00	3280	20231101	-17.53	2625	20240807	3.05	3255	-16.90	20240116	2625	3.05	20240807	3280	-17.53	20231101	2625	3.05	20240807	0.37	N	045060	500	84 억	262344	N	N	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History