KissMeData/060260/price/prices-20241101.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

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	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	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	marketWarningCode	shortOverheated
2	20241129	160618	57	100.00	KOSDAQ	화학	N	N	N	N	N	1076	14	2	1.32	199729087	187072	29.59	1057	1095	1044	1380	744	1062	1067.66	2.72	-6282	1243	1152	1088	997	933	1198	1043	68	318	500	630	1	1	13512009	145	-1.97	0.66	12	1.38	-547.00	1636.00	4246	20231228	-74.66	943	20241114	14.10	4128	-73.93	20240105	943	14.10	20241114	3505	-69.30	20240805	400	169.00	20240517	N	060260	500	67 억	366895	N	N	N	00	N
3	20241129	150631	57	100.00	KOSDAQ	화학	N	N	N	N	N	1087	25	2	2.35	181241359	169892	26.87	1057	1095	1044	1380	744	1062	1066.80	2.72	-2971	1243	1152	1088	997	933	1198	1043	68	318	500	630	1	1	13512009	147	-1.99	0.66	12	1.26	-547.00	1636.00	4246	20231228	-74.40	943	20241114	15.27	4128	-73.67	20240105	943	15.27	20241114	3505	-68.99	20240805	400	171.75	20240517	N	060260	500	67 억	366895	N	N	N	00	N
4	20241129	140633	57	100.00	KOSDAQ	화학	N	N	N	N	N	1063	1	2	0.09	110884529	104737	16.57	1057	1084	1044	1380	744	1062	1058.69	2.72	-12852	1243	1152	1088	997	933	1198	1043	68	318	500	630	1	1	13512009	144	-1.94	0.65	12	0.78	-547.00	1636.00	4246	20231228	-74.96	943	20241114	12.73	4128	-74.25	20240105	943	12.73	20241114	3505	-69.67	20240805	400	165.75	20240517	N	060260	500	67 억	366895	N	N	N	00	N
5	20241129	130631	57	100.00	KOSDAQ	화학	N	N	N	N	N	1057	-5	5	-0.47	102912924	97244	15.38	1057	1084	1044	1380	744	1062	1058.30	2.72	-13167	1243	1152	1088	997	933	1198	1043	68	318	500	630	1	1	13512009	143	-1.93	0.65	12	0.72	-547.00	1636.00	4246	20231228	-75.11	943	20241114	12.09	4128	-74.39	20240105	943	12.09	20241114	3505	-69.84	20240805	400	164.25	20240517	N	060260	500	67 억	366895	N	N	N	00	N
6	20241129	120633	57	100.00	KOSDAQ	화학	N	N	N	N	N	1065	3	2	0.28	98478203	93059	14.72	1057	1084	1044	1380	744	1062	1058.23	2.72	-13345	1243	1152	1088	997	933	1198	1043	68	318	500	630	1	1	13512009	144	-1.95	0.65	12	0.69	-547.00	1636.00	4246	20231228	-74.92	943	20241114	12.94	4128	-74.20	20240105	943	12.94	20241114	3505	-69.61	20240805	400	166.25	20240517	N	060260	500	67 억	366895	N	N	N	00	N
7	20241129	110633	57	100.00	KOSDAQ	화학	N	N	N	N	N	1048	-14	5	-1.32	88636607	83710	13.24	1057	1084	1044	1380	744	1062	1058.85	2.72	-19100	1243	1152	1088	997	933	1198	1043	68	318	500	630	1	1	13512009	142	-1.92	0.64	12	0.62	-547.00	1636.00	4246	20231228	-75.32	943	20241114	11.13	4128	-74.61	20240105	943	11.13	20241114	3505	-70.10	20240805	400	162.00	20240517	N	060260	500	67 억	366895	N	N	N	00	N
8	20241129	100631	57	100.00	KOSDAQ	화학	N	N	N	N	N	1044	-18	5	-1.69	62629418	59140	9.35	1057	1084	1044	1380	744	1062	1059.00	2.72	-14932	1243	1152	1088	997	933	1198	1043	68	318	500	630	1	1	13512009	141	-1.91	0.64	12	0.44	-547.00	1636.00	4246	20231228	-75.41	943	20241114	10.71	4128	-74.71	20240105	943	10.71	20241114	3505	-70.21	20240805	400	161.00	20240517	N	060260	500	67 억	366895	N	N	N	00	N
9	20241129	090632	57	100.00	KOSDAQ	화학	N	N	N	N	N	1062	0	3	0.00	14207862	13327	2.11	1057	1084	1057	1380	744	1062	1066.10	2.72	-769	1243	1152	1088	997	933	1198	1043	68	318	500	630	1	1	13512009	143	-1.94	0.65	12	0.10	-547.00	1636.00	4246	20231228	-74.99	943	20241114	12.62	4128	-74.27	20240105	943	12.62	20241114	3505	-69.70	20240805	400	165.50	20240517	N	060260	500	67 억	366895	N	N	N	00	N
10	20241128	160625	57	100.00	KOSDAQ	화학	N	N	N	N	N	1062	44	2	4.32	700124669	631449	510.91	1025	1179	1024	1323	713	1018	1108.90	2.61	16062	1082	1050	1034	1002	986	1042	994	68	305	500	610	1	1	13512009	143	-1.94	0.65	12	4.67	-547.00	1636.00	4246	20231228	-74.99	943	20241114	12.62	4128	-74.27	20240105	943	12.62	20241114	3505	-69.70	20240805	400	165.50	20240517	N	060260	500	67 억	353136	N	N	N	00	N
11	20241128	150635	57	100.00	KOSDAQ	화학	N	N	N	N	N	1054	36	2	3.54	689937481	621854	503.15	1025	1179	1024	1323	713	1018	1109.51	2.61	18785	1082	1050	1034	1002	986	1042	994	68	305	500	610	1	1	13512009	142	-1.93	0.64	12	4.60	-547.00	1636.00	4246	20231228	-75.18	943	20241114	11.77	4128	-74.47	20240105	943	11.77	20241114	3505	-69.93	20240805	400	163.50	20240517	N	060260	500	67 억	353136	N	N	N	00	N
12	20241128	140634	57	100.00	KOSDAQ	화학	N	N	N	N	N	1051	33	2	3.24	677639543	610110	493.64	1025	1179	1024	1323	713	1018	1110.71	2.61	13310	1082	1050	1034	1002	986	1042	994	68	305	500	610	1	1	13512009	142	-1.92	0.64	12	4.52	-547.00	1636.00	4246	20231228	-75.25	943	20241114	11.45	4128	-74.54	20240105	943	11.45	20241114	3505	-70.01	20240805	400	162.75	20240517	N	060260	500	67 억	353136	N	N	N	00	N
13	20241128	130631	57	100.00	KOSDAQ	화학	N	N	N	N	N	1070	52	2	5.11	638511872	573087	463.69	1025	1179	1024	1323	713	1018	1114.19	2.61	14479	1082	1050	1034	1002	986	1042	994	68	305	500	610	1	1	13512009	145	-1.96	0.65	12	4.24	-547.00	1636.00	4246	20231228	-74.80	943	20241114	13.47	4128	-74.08	20240105	943	13.47	20241114	3505	-69.47	20240805	400	167.50	20240517	N	060260	500	67 억	353136	N	N	N	00	N
14	20241128	120635	57	100.00	KOSDAQ	화학	N	N	N	N	N	1080	62	2	6.09	603554004	540531	437.35	1025	1179	1024	1323	713	1018	1116.63	2.61	19229	1082	1050	1034	1002	986	1042	994	68	305	500	610	1	1	13512009	146	-1.97	0.66	12	4.00	-547.00	1636.00	4246	20231228	-74.56	943	20241114	14.53	4128	-73.84	20240105	943	14.53	20241114	3505	-69.19	20240805	400	170.00	20240517	N	060260	500	67 억	353136	N	N	N	00	N
15	20241128	110638	57	100.00	KOSDAQ	화학	N	N	N	N	N	1075	57	2	5.60	594864489	532503	430.85	1025	1179	1024	1323	713	1018	1117.14	2.61	18579	1082	1050	1034	1002	986	1042	994	68	305	500	610	1	1	13512009	145	-1.97	0.66	12	3.94	-547.00	1636.00	4246	20231228	-74.68	943	20241114	14.00	4128	-73.96	20240105	943	14.00	20241114	3505	-69.33	20240805	400	168.75	20240517	N	060260	500	67 억	353136	N	N	N	00	N
16	20241128	100636	57	100.00	KOSDAQ	화학	N	N	N	N	N	1105	87	2	8.55	536293845	478672	387.30	1025	1179	1024	1323	713	1018	1120.42	2.61	16040	1082	1050	1034	1002	986	1042	994	68	305	500	610	1	1	13512009	149	-2.02	0.68	12	3.54	-547.00	1636.00	4246	20231228	-73.98	943	20241114	17.18	4128	-73.23	20240105	943	17.18	20241114	3505	-68.47	20240805	400	176.25	20240517	N	060260	500	67 억	353136	N	N	N	00	N
17	20241128	090633	57	100.00	KOSDAQ	화학	N	N	N	N	N	1161	143	2	14.05	147807553	130613	105.68	1025	1179	1024	1323	713	1018	1131.80	2.61	3602	1082	1050	1034	1002	986	1042	994	68	305	500	610	1	1	13512009	157	-2.12	0.71	12	0.97	-547.00	1636.00	4246	20231228	-72.66	943	20241114	23.12	4128	-71.88	20240105	943	23.12	20241114	3505	-66.88	20240805	400	190.25	20240517	N	060260	500	67 억	353136	N	N	N	00	N
18	20241127	160618	57	100.00	KOSDAQ	화학	N	N	N	N	N	1018	-41	5	-3.87	127166945	123406	168.16	1065	1066	1018	1376	742	1059	1030.51	2.83	-27140	1081	1069	1048	1036	1015	1076	1043	68	317	500	630	1	1	13512009	138	-1.86	0.62	12	0.91	-547.00	1636.00	4246	20231228	-76.02	943	20241114	7.95	4128	-75.34	20240105	943	7.95	20241114	3505	-70.96	20240805	400	154.50	20240517	N	060260	500	67 억	382233	N	N	N	00	N
19	20241127	150631	57	100.00	KOSDAQ	화학	N	N	N	N	N	1020	-39	5	-3.68	114704222	111180	151.50	1065	1066	1020	1376	742	1059	1031.66	2.83	-26091	1081	1069	1048	1036	1015	1076	1043	68	317	500	630	1	1	13512009	138	-1.86	0.62	12	0.82	-547.00	1636.00	4246	20231228	-75.98	943	20241114	8.17	4128	-75.29	20240105	943	8.17	20241114	3505	-70.90	20240805	400	155.00	20240517	N	060260	500	67 억	382233	N	N	N	00	N
20	20241127	140630	57	100.00	KOSDAQ	화학	N	N	N	N	N	1028	-31	5	-2.93	91956431	88957	121.22	1065	1066	1020	1376	742	1059	1033.68	2.83	-9573	1081	1069	1048	1036	1015	1076	1043	68	317	500	630	1	1	13512009	139	-1.88	0.63	12	0.66	-547.00	1636.00	4246	20231228	-75.79	943	20241114	9.01	4128	-75.10	20240105	943	9.01	20241114	3505	-70.67	20240805	400	157.00	20240517	N	060260	500	67 억	382233	N	N	N	00	N
21	20241127	130625	57	100.00	KOSDAQ	화학	N	N	N	N	N	1029	-30	5	-2.83	85816316	83004	113.10	1065	1066	1020	1376	742	1059	1033.84	2.83	-7245	1081	1069	1048	1036	1015	1076	1043	68	317	500	630	1	1	13512009	139	-1.88	0.63	12	0.61	-547.00	1636.00	4246	20231228	-75.77	943	20241114	9.12	4128	-75.07	20240105	943	9.12	20241114	3505	-70.64	20240805	400	157.25	20240517	N	060260	500	67 억	382233	N	N	N	00	N
22	20241127	120631	57	100.00	KOSDAQ	화학	N	N	N	N	N	1030	-29	5	-2.74	83593019	80842	110.16	1065	1066	1020	1376	742	1059	1033.99	2.83	-7757	1081	1069	1048	1036	1015	1076	1043	68	317	500	630	1	1	13512009	139	-1.88	0.63	12	0.60	-547.00	1636.00	4246	20231228	-75.74	943	20241114	9.23	4128	-75.05	20240105	943	9.23	20241114	3505	-70.61	20240805	400	157.50	20240517	N	060260	500	67 억	382233	N	N	N	00	N
23	20241127	110629	57	100.00	KOSDAQ	화학	N	N	N	N	N	1036	-23	5	-2.17	66532778	64251	87.55	1065	1066	1020	1376	742	1059	1035.46	2.83	-4952	1081	1069	1048	1036	1015	1076	1043	68	317	500	630	1	1	13512009	140	-1.89	0.63	12	0.48	-547.00	1636.00	4246	20231228	-75.60	943	20241114	9.86	4128	-74.90	20240105	943	9.86	20241114	3505	-70.44	20240805	400	159.00	20240517	N	060260	500	67 억	382233	N	N	N	00	N
24	20241127	100629	57	100.00	KOSDAQ	화학	N	N	N	N	N	1024	-35	5	-3.31	46801559	45107	61.46	1065	1066	1020	1376	742	1059	1037.50	2.83	-3544	1081	1069	1048	1036	1015	1076	1043	68	317	500	630	1	1	13512009	138	-1.87	0.63	12	0.33	-547.00	1636.00	4246	20231228	-75.88	943	20241114	8.59	4128	-75.19	20240105	943	8.59	20241114	3505	-70.78	20240805	400	156.00	20240517	N	060260	500	67 억	382233	N	N	N	00	N
25	20241127	090626	57	100.00	KOSDAQ	화학	N	N	N	N	N	1049	-10	5	-0.94	12967362	12251	16.69	1065	1066	1049	1376	742	1059	1058.47	2.83	-279	1081	1069	1048	1036	1015	1076	1043	68	317	500	630	1	1	13512009	142	-1.92	0.64	12	0.09	-547.00	1636.00	4246	20231228	-75.29	943	20241114	11.24	4128	-74.59	20240105	943	11.24	20241114	3505	-70.07	20240805	400	162.25	20240517	N	060260	500	67 억	382233	N	N	N	00	N
26	20241126	160621	57	100.00	KOSDAQ	화학	N	N	N	N	N	1059	31	2	3.02	76270372	73384	119.31	1028	1060	1027	1336	720	1028	1039.35	2.78	6357	1064	1045	1026	1007	988	1036	998	68	308	500	610	1	1	13512009	143	-1.94	0.65	12	0.54	-547.00	1636.00	4246	20231228	-75.06	943	20241114	12.30	4128	-74.35	20240105	943	12.30	20241114	3505	-69.79	20240805	400	164.75	20240517	N	060260	500	67 억	375743	N	N	N	00	N
27	20241126	150626	57	100.00	KOSDAQ	화학	N	N	N	N	N	1052	24	2	2.33	72116888	69442	112.90	1028	1055	1027	1336	720	1028	1038.53	2.78	5376	1064	1045	1026	1007	988	1036	998	68	308	500	610	1	1	13512009	142	-1.92	0.64	12	0.51	-547.00	1636.00	4246	20231228	-75.22	943	20241114	11.56	4128	-74.52	20240105	943	11.56	20241114	3505	-69.99	20240805	400	163.00	20240517	N	060260	500	67 억	375743	N	N	N	00	N
28	20241126	140623	57	100.00	KOSDAQ	화학	N	N	N	N	N	1054	26	2	2.53	63145786	60907	99.03	1028	1055	1027	1336	720	1028	1036.77	2.78	3622	1064	1045	1026	1007	988	1036	998	68	308	500	610	1	1	13512009	142	-1.93	0.64	12	0.45	-547.00	1636.00	4246	20231228	-75.18	943	20241114	11.77	4128	-74.47	20240105	943	11.77	20241114	3505	-69.93	20240805	400	163.50	20240517	N	060260	500	67 억	375743	N	N	N	00	N
29	20241126	130623	57	100.00	KOSDAQ	화학	N	N	N	N	N	1044	16	2	1.56	53219824	51436	83.63	1028	1048	1027	1336	720	1028	1034.69	2.78	3390	1064	1045	1026	1007	988	1036	998	68	308	500	610	1	1	13512009	141	-1.91	0.64	12	0.38	-547.00	1636.00	4246	20231228	-75.41	943	20241114	10.71	4128	-74.71	20240105	943	10.71	20241114	3505	-70.21	20240805	400	161.00	20240517	N	060260	500	67 억	375743	N	N	N	00	N
30	20241126	120628	57	100.00	KOSDAQ	화학	N	N	N	N	N	1045	17	2	1.65	48829679	47228	76.79	1028	1048	1027	1336	720	1028	1033.93	2.78	3216	1064	1045	1026	1007	988	1036	998	68	308	500	610	1	1	13512009	141	-1.91	0.64	12	0.35	-547.00	1636.00	4246	20231228	-75.39	943	20241114	10.82	4128	-74.69	20240105	943	10.82	20241114	3505	-70.19	20240805	400	161.25	20240517	N	060260	500	67 억	375743	N	N	N	00	N
31	20241126	110631	57	100.00	KOSDAQ	화학	N	N	N	N	N	1040	12	2	1.17	36769294	35665	57.99	1028	1047	1027	1336	720	1028	1030.97	2.78	168	1064	1045	1026	1007	988	1036	998	68	308	500	610	1	1	13512009	141	-1.90	0.64	12	0.26	-547.00	1636.00	4246	20231228	-75.51	943	20241114	10.29	4128	-74.81	20240105	943	10.29	20241114	3505	-70.33	20240805	400	160.00	20240517	N	060260	500	67 억	375743	N	N	N	00	N
32	20241126	100631	57	100.00	KOSDAQ	화학	N	N	N	N	N	1040	12	2	1.17	8882003	8592	13.97	1028	1047	1027	1336	720	1028	1033.82	2.78	-444	1064	1045	1026	1007	988	1036	998	68	308	500	610	1	1	13512009	141	-1.90	0.64	12	0.06	-547.00	1636.00	4246	20231228	-75.51	943	20241114	10.29	4128	-74.81	20240105	943	10.29	20241114	3505	-70.33	20240805	400	160.00	20240517	N	060260	500	67 억	375743	N	N	N	00	N
33	20241126	090627	57	100.00	KOSDAQ	화학	N	N	N	N	N	1033	5	2	0.49	4660719	4533	7.37	1028	1035	1027	1336	720	1028	1028.18	2.78	-690	1064	1045	1026	1007	988	1036	998	68	308	500	610	1	1	13512009	140	-1.89	0.63	12	0.03	-547.00	1636.00	4246	20231228	-75.67	943	20241114	9.54	4128	-74.98	20240105	943	9.54	20241114	3505	-70.53	20240805	400	158.25	20240517	N	060260	500	67 억	375743	N	N	N	00	N
34	20241125	160612	57	100.00	KOSDAQ	화학	N	N	N	N	N	1028	-1	5	-0.10	63108034	61501	100.87	1029	1045	1007	1337	721	1029	1026.12	2.70	11361	1053	1041	1022	1010	991	1047	1016	68	308	500	610	1	1	13512009	139	-1.88	0.63	12	0.46	-547.00	1636.00	4246	20231228	-75.79	943	20241114	9.01	4128	-75.10	20240105	943	9.01	20241114	3505	-70.67	20240805	400	157.00	20240517	N	060260	500	67 억	364382	N	N	N	00	N
35	20241125	150622	57	100.00	KOSDAQ	화학	N	N	N	N	N	1033	4	2	0.39	61947619	60372	99.02	1029	1045	1007	1337	721	1029	1026.09	2.70	11570	1053	1041	1022	1010	991	1047	1016	68	308	500	610	1	1	13512009	140	-1.89	0.63	12	0.45	-547.00	1636.00	4246	20231228	-75.67	943	20241114	9.54	4128	-74.98	20240105	943	9.54	20241114	3505	-70.53	20240805	400	158.25	20240517	N	060260	500	67 억	364382	N	N	N	00	N
36	20241125	140622	57	100.00	KOSDAQ	화학	N	N	N	N	N	1038	9	2	0.87	58628109	57146	93.73	1029	1045	1007	1337	721	1029	1025.93	2.70	9340	1053	1041	1022	1010	991	1047	1016	68	308	500	610	1	1	13512009	140	-1.90	0.63	12	0.42	-547.00	1636.00	4246	20231228	-75.55	943	20241114	10.07	4128	-74.85	20240105	943	10.07	20241114	3505	-70.39	20240805	400	159.50	20240517	N	060260	500	67 억	364382	N	N	N	00	N
37	20241125	130616	57	100.00	KOSDAQ	화학	N	N	N	N	N	1038	9	2	0.87	56397187	54990	90.19	1029	1045	1007	1337	721	1029	1025.58	2.70	9761	1053	1041	1022	1010	991	1047	1016	68	308	500	610	1	1	13512009	140	-1.90	0.63	12	0.41	-547.00	1636.00	4246	20231228	-75.55	943	20241114	10.07	4128	-74.85	20240105	943	10.07	20241114	3505	-70.39	20240805	400	159.50	20240517	N	060260	500	67 억	364382	N	N	N	00	N
38	20241125	120626	57	100.00	KOSDAQ	화학	N	N	N	N	N	1038	9	2	0.87	45431954	44382	72.79	1029	1045	1007	1337	721	1029	1023.64	2.70	8120	1053	1041	1022	1010	991	1047	1016	68	308	500	610	1	1	13512009	140	-1.90	0.63	12	0.33	-547.00	1636.00	4246	20231228	-75.55	943	20241114	10.07	4128	-74.85	20240105	943	10.07	20241114	3505	-70.39	20240805	400	159.50	20240517	N	060260	500	67 억	364382	N	N	N	00	N
39	20241125	110619	57	100.00	KOSDAQ	화학	N	N	N	N	N	1032	3	2	0.29	37921559	37150	60.93	1029	1032	1007	1337	721	1029	1020.73	2.70	4744	1053	1041	1022	1010	991	1047	1016	68	308	500	610	1	1	13512009	139	-1.89	0.63	12	0.27	-547.00	1636.00	4246	20231228	-75.69	943	20241114	9.44	4128	-75.00	20240105	943	9.44	20241114	3505	-70.56	20240805	400	158.00	20240517	N	060260	500	67 억	364382	N	N	N	00	N
40	20241125	100613	57	100.00	KOSDAQ	화학	N	N	N	N	N	1026	-3	5	-0.29	30708362	30135	49.43	1029	1029	1007	1337	721	1029	1018.97	2.70	4388	1053	1041	1022	1010	991	1047	1016	68	308	500	610	1	1	13512009	139	-1.88	0.63	12	0.22	-547.00	1636.00	4246	20231228	-75.84	943	20241114	8.80	4128	-75.15	20240105	943	8.80	20241114	3505	-70.73	20240805	400	156.50	20240517	N	060260	500	67 억	364382	N	N	N	00	N
41	20241125	090613	57	100.00	KOSDAQ	화학	N	N	N	N	N	1013	-16	5	-1.55	11621766	11373	18.65	1029	1029	1007	1337	721	1029	1021.77	2.70	459	1053	1041	1022	1010	991	1047	1016	68	308	500	610	1	1	13512009	137	-1.85	0.62	12	0.08	-547.00	1636.00	4246	20231228	-76.14	943	20241114	7.42	4128	-75.46	20240105	943	7.42	20241114	3505	-71.10	20240805	400	153.25	20240517	N	060260	500	67 억	364382	N	N	N	00	N
42	20241122	160543	57	100.00	KOSDAQ	화학	N	N	N	N	N	1029	13	2	1.28	62134641	60969	39.76	1006	1034	1003	1320	712	1016	1018.95	2.58	15273	1041	1028	1014	1001	987	1035	1008	68	304	500	600	1	1	13512009	139	-1.88	0.63	12	0.45	-547.00	1636.00	4246	20231228	-75.77	943	20241114	9.12	4128	-75.07	20240105	943	9.12	20241114	3505	-70.64	20240805	400	157.25	20240517	N	060260	500	67 억	349109	N	N	N	00	N
43	20241122	150549	57	100.00	KOSDAQ	화학	N	N	N	N	N	1020	4	2	0.39	57782555	56727	36.99	1006	1034	1003	1320	712	1016	1018.61	2.58	15630	1041	1028	1014	1001	987	1035	1008	68	304	500	600	1	1	13512009	138	-1.86	0.62	12	0.42	-547.00	1636.00	4246	20231228	-75.98	943	20241114	8.17	4128	-75.29	20240105	943	8.17	20241114	3505	-70.90	20240805	400	155.00	20240517	N	060260	500	67 억	349109	N	N	N	00	N
44	20241122	140550	57	100.00	KOSDAQ	화학	N	N	N	N	N	1023	7	2	0.69	53442347	52476	34.22	1006	1034	1003	1320	712	1016	1018.42	2.58	14970	1041	1028	1014	1001	987	1035	1008	68	304	500	600	1	1	13512009	138	-1.87	0.63	12	0.39	-547.00	1636.00	4246	20231228	-75.91	943	20241114	8.48	4128	-75.22	20240105	943	8.48	20241114	3505	-70.81	20240805	400	155.75	20240517	N	060260	500	67 억	349109	N	N	N	00	N
45	20241122	130549	57	100.00	KOSDAQ	화학	N	N	N	N	N	1020	4	2	0.39	49654712	48761	31.80	1006	1034	1003	1320	712	1016	1018.33	2.58	16081	1041	1028	1014	1001	987	1035	1008	68	304	500	600	1	1	13512009	138	-1.86	0.62	12	0.36	-547.00	1636.00	4246	20231228	-75.98	943	20241114	8.17	4128	-75.29	20240105	943	8.17	20241114	3505	-70.90	20240805	400	155.00	20240517	N	060260	500	67 억	349109	N	N	N	00	N
46	20241122	120551	57	100.00	KOSDAQ	화학	N	N	N	N	N	1020	4	2	0.39	47112874	46257	30.17	1006	1034	1003	1320	712	1016	1018.50	2.58	15360	1041	1028	1014	1001	987	1035	1008	68	304	500	600	1	1	13512009	138	-1.86	0.62	12	0.34	-547.00	1636.00	4246	20231228	-75.98	943	20241114	8.17	4128	-75.29	20240105	943	8.17	20241114	3505	-70.90	20240805	400	155.00	20240517	N	060260	500	67 억	349109	N	N	N	00	N
47	20241122	110547	57	100.00	KOSDAQ	화학	N	N	N	N	N	1026	10	2	0.98	41328888	40571	26.46	1006	1034	1003	1320	712	1016	1018.68	2.58	15187	1041	1028	1014	1001	987	1035	1008	68	304	500	600	1	1	13512009	139	-1.88	0.63	12	0.30	-547.00	1636.00	4246	20231228	-75.84	943	20241114	8.80	4128	-75.15	20240105	943	8.80	20241114	3505	-70.73	20240805	400	156.50	20240517	N	060260	500	67 억	349109	N	N	N	00	N
48	20241122	100556	57	100.00	KOSDAQ	화학	N	N	N	N	N	1029	13	2	1.28	32533068	31992	20.86	1006	1030	1003	1320	712	1016	1016.91	2.58	15811	1041	1028	1014	1001	987	1035	1008	68	304	500	600	1	1	13512009	139	-1.88	0.63	12	0.24	-547.00	1636.00	4246	20231228	-75.77	943	20241114	9.12	4128	-75.07	20240105	943	9.12	20241114	3505	-70.64	20240805	400	157.25	20240517	N	060260	500	67 억	349109	N	N	N	00	N
49	20241122	090551	57	100.00	KOSDAQ	화학	N	N	N	N	N	1016	0	3	0.00	7271409	7206	4.70	1006	1016	1003	1320	712	1016	1009.08	2.58	4451	1041	1028	1014	1001	987	1035	1008	68	304	500	600	1	1	13512009	137	-1.86	0.62	12	0.05	-547.00	1636.00	4246	20231228	-76.07	943	20241114	7.74	4128	-75.39	20240105	943	7.74	20241114	3505	-71.01	20240805	400	154.00	20240517	N	060260	500	67 억	349109	N	N	N	00	N
50	20241121	160546	57	100.00	KOSDAQ	화학	N	N	N	N	N	1016	9	2	0.89	155071681	153188	428.17	1000	1027	1000	1309	705	1007	1012.30	2.43	21136	1030	1018	1009	997	988	1014	993	68	302	500	600	1	1	13512009	137	-1.86	0.62	12	1.13	-547.00	1636.00	4246	20231228	-76.07	943	20241114	7.74	4128	-75.39	20240105	943	7.74	20241114	3505	-71.01	20240805	400	154.00	20240517	N	060260	500	67 억	327973	N	N	N	00	N
51	20241121	150558	57	100.00	KOSDAQ	화학	N	N	N	N	N	1009	2	2	0.20	139635750	137919	385.50	1000	1027	1000	1309	705	1007	1012.45	2.43	19796	1030	1018	1009	997	988	1014	993	68	302	500	600	1	1	13512009	136	-1.84	0.62	12	1.02	-547.00	1636.00	4246	20231228	-76.24	943	20241114	7.00	4128	-75.56	20240105	943	7.00	20241114	3505	-71.21	20240805	400	152.25	20240517	N	060260	500	67 억	327973	N	N	N	00	N
52	20241121	140558	57	100.00	KOSDAQ	화학	N	N	N	N	N	1016	9	2	0.89	97208945	95875	267.98	1000	1027	1000	1309	705	1007	1013.92	2.43	9302	1030	1018	1009	997	988	1014	993	68	302	500	600	1	1	13512009	137	-1.86	0.62	12	0.71	-547.00	1636.00	4246	20231228	-76.07	943	20241114	7.74	4128	-75.39	20240105	943	7.74	20241114	3505	-71.01	20240805	400	154.00	20240517	N	060260	500	67 억	327973	N	N	N	00	N
53	20241121	130552	57	100.00	KOSDAQ	화학	N	N	N	N	N	1013	6	2	0.60	66110779	65256	182.40	1000	1027	1000	1309	705	1007	1013.10	2.43	7744	1030	1018	1009	997	988	1014	993	68	302	500	600	1	1	13512009	137	-1.85	0.62	12	0.48	-547.00	1636.00	4246	20231228	-76.14	943	20241114	7.42	4128	-75.46	20240105	943	7.42	20241114	3505	-71.10	20240805	400	153.25	20240517	N	060260	500	67 억	327973	N	N	N	00	N
54	20241121	120552	57	100.00	KOSDAQ	화학	N	N	N	N	N	1013	6	2	0.60	65348152	64503	180.29	1000	1027	1000	1309	705	1007	1013.11	2.43	7744	1030	1018	1009	997	988	1014	993	68	302	500	600	1	1	13512009	137	-1.85	0.62	12	0.48	-547.00	1636.00	4246	20231228	-76.14	943	20241114	7.42	4128	-75.46	20240105	943	7.42	20241114	3505	-71.10	20240805	400	153.25	20240517	N	060260	500	67 억	327973	N	N	N	00	N
55	20241121	110553	57	100.00	KOSDAQ	화학	N	N	N	N	N	1016	9	2	0.89	50389189	49799	139.19	1000	1027	1000	1309	705	1007	1011.86	2.43	3019	1030	1018	1009	997	988	1014	993	68	302	500	600	1	1	13512009	137	-1.86	0.62	12	0.37	-547.00	1636.00	4246	20231228	-76.07	943	20241114	7.74	4128	-75.39	20240105	943	7.74	20241114	3505	-71.01	20240805	400	154.00	20240517	N	060260	500	67 억	327973	N	N	N	00	N
56	20241121	100556	57	100.00	KOSDAQ	화학	N	N	N	N	N	1012	5	2	0.50	36153012	35727	99.86	1000	1027	1000	1309	705	1007	1011.93	2.43	2738	1030	1018	1009	997	988	1014	993	68	302	500	600	1	1	13512009	137	-1.85	0.62	12	0.26	-547.00	1636.00	4246	20231228	-76.17	943	20241114	7.32	4128	-75.48	20240105	943	7.32	20241114	3505	-71.13	20240805	400	153.00	20240517	N	060260	500	67 억	327973	N	N	N	00	N
57	20241121	090556	57	100.00	KOSDAQ	화학	N	N	N	N	N	1007	0	3	0.00	2521924	2509	7.01	1000	1007	1000	1309	705	1007	1005.11	2.43	1498	1030	1018	1009	997	988	1014	993	68	302	500	600	1	1	13512009	136	-1.84	0.62	12	0.02	-547.00	1636.00	4246	20231228	-76.28	943	20241114	6.79	4128	-75.61	20240105	943	6.79	20241114	3505	-71.27	20240805	400	151.75	20240517	N	060260	500	67 억	327973	N	N	N	00	N
58	20241120	160549	57	100.00	KOSDAQ	화학	N	N	N	N	N	1007	-13	5	-1.27	36099149	35756	49.12	1014	1021	1000	1326	714	1020	1009.60	2.49	-8940	1067	1043	1021	997	975	1032	986	68	306	500	610	1	1	13512009	136	-1.84	0.62	12	0.26	-547.00	1636.00	4246	20231228	-76.28	943	20241114	6.79	4128	-75.61	20240105	943	6.79	20241114	3505	-71.27	20240805	400	151.75	20240517	N	060260	500	67 억	336913	N	N	N	00	N
59	20241120	150559	57	100.00	KOSDAQ	화학	N	N	N	N	N	1013	-7	5	-0.69	32051749	31743	43.61	1014	1021	1000	1326	714	1020	1009.73	2.49	-6826	1067	1043	1021	997	975	1032	986	68	306	500	610	1	1	13512009	137	-1.85	0.62	12	0.23	-547.00	1636.00	4246	20231228	-76.14	943	20241114	7.42	4128	-75.46	20240105	943	7.42	20241114	3505	-71.10	20240805	400	153.25	20240517	N	060260	500	67 억	336913	N	N	N	00	N
60	20241120	140559	57	100.00	KOSDAQ	화학	N	N	N	N	N	1013	-7	5	-0.69	30290246	29997	41.21	1014	1021	1000	1326	714	1020	1009.78	2.49	-6654	1067	1043	1021	997	975	1032	986	68	306	500	610	1	1	13512009	137	-1.85	0.62	12	0.22	-547.00	1636.00	4246	20231228	-76.14	943	20241114	7.42	4128	-75.46	20240105	943	7.42	20241114	3505	-71.10	20240805	400	153.25	20240517	N	060260	500	67 억	336913	N	N	N	00	N
61	20241120	130559	57	100.00	KOSDAQ	화학	N	N	N	N	N	1020	0	3	0.00	29178150	28893	39.69	1014	1021	1000	1326	714	1020	1009.87	2.49	-7634	1067	1043	1021	997	975	1032	986	68	306	500	610	1	1	13512009	138	-1.86	0.62	12	0.21	-547.00	1636.00	4246	20231228	-75.98	943	20241114	8.17	4128	-75.29	20240105	943	8.17	20241114	3505	-70.90	20240805	400	155.00	20240517	N	060260	500	67 억	336913	N	N	N	00	N
62	20241120	120559	57	100.00	KOSDAQ	화학	N	N	N	N	N	1008	-12	5	-1.18	18269330	18126	24.90	1014	1014	1001	1326	714	1020	1007.91	2.49	-6714	1067	1043	1021	997	975	1032	986	68	306	500	610	1	1	13512009	136	-1.84	0.62	12	0.13	-547.00	1636.00	4246	20231228	-76.26	943	20241114	6.89	4128	-75.58	20240105	943	6.89	20241114	3505	-71.24	20240805	400	152.00	20240517	N	060260	500	67 억	336913	N	N	N	00	N
63	20241120	110559	57	100.00	KOSDAQ	화학	N	N	N	N	N	1013	-7	5	-0.69	18235992	18093	24.86	1014	1014	1001	1326	714	1020	1007.90	2.49	-6712	1067	1043	1021	997	975	1032	986	68	306	500	610	1	1	13512009	137	-1.85	0.62	12	0.13	-547.00	1636.00	4246	20231228	-76.14	943	20241114	7.42	4128	-75.46	20240105	943	7.42	20241114	3505	-71.10	20240805	400	153.25	20240517	N	060260	500	67 억	336913	N	N	N	00	N
64	20241120	100559	57	100.00	KOSDAQ	화학	N	N	N	N	N	1012	-8	5	-0.78	14155867	14029	19.27	1014	1014	1001	1326	714	1020	1009.04	2.49	-7117	1067	1043	1021	997	975	1032	986	68	306	500	610	1	1	13512009	137	-1.85	0.62	12	0.10	-547.00	1636.00	4246	20231228	-76.17	943	20241114	7.32	4128	-75.48	20240105	943	7.32	20241114	3505	-71.13	20240805	400	153.00	20240517	N	060260	500	67 억	336913	N	N	N	00	N
65	20241120	090558	57	100.00	KOSDAQ	화학	N	N	N	N	N	1011	-9	5	-0.88	721959	712	0.98	1014	1014	1011	1326	714	1020	1013.99	2.49	-104	1067	1043	1021	997	975	1032	986	68	306	500	610	1	1	13512009	137	-1.85	0.62	12	0.01	-547.00	1636.00	4246	20231228	-76.19	943	20241114	7.21	4128	-75.51	20240105	943	7.21	20241114	3505	-71.16	20240805	400	152.75	20240517	N	060260	500	67 억	336913	N	N	N	00	N
66	20241119	160529	57	100.00	KOSDAQ	화학	N	N	N	N	N	1020	-4	5	-0.39	74435008	72780	60.62	1037	1045	999	1331	717	1024	1022.74	2.65	-21698	1075	1049	1024	998	973	1062	1011	68	307	500	610	1	1	13512009	138	-1.86	0.62	12	0.54	-547.00	1636.00	4246	20231228	-75.98	943	20241114	8.17	4128	-75.29	20240105	943	8.17	20241114	3505	-70.90	20240805	400	155.00	20240517	N	060260	500	67 억	358611	N	N	N	00	N
67	20241119	150536	57	100.00	KOSDAQ	화학	N	N	N	N	N	1011	-13	5	-1.27	71739294	70133	58.42	1037	1045	999	1331	717	1024	1022.90	2.65	-19611	1075	1049	1024	998	973	1062	1011	68	307	500	610	1	1	13512009	137	-1.85	0.62	12	0.52	-547.00	1636.00	4246	20231228	-76.19	943	20241114	7.21	4128	-75.51	20240105	943	7.21	20241114	3505	-71.16	20240805	400	152.75	20240517	N	060260	500	67 억	358611	N	N	N	00	N
68	20241119	140534	57	100.00	KOSDAQ	화학	N	N	N	N	N	1013	-11	5	-1.07	70210792	68621	57.16	1037	1045	999	1331	717	1024	1023.17	2.65	-18507	1075	1049	1024	998	973	1062	1011	68	307	500	610	1	1	13512009	137	-1.85	0.62	12	0.51	-547.00	1636.00	4246	20231228	-76.14	943	20241114	7.42	4128	-75.46	20240105	943	7.42	20241114	3505	-71.10	20240805	400	153.25	20240517	N	060260	500	67 억	358611	N	N	N	00	N
69	20241119	130536	57	100.00	KOSDAQ	화학	N	N	N	N	N	1021	-3	5	-0.29	50801616	49436	41.18	1037	1045	1017	1331	717	1024	1027.62	2.65	-10999	1075	1049	1024	998	973	1062	1011	68	307	500	610	1	1	13512009	138	-1.87	0.62	12	0.37	-547.00	1636.00	4246	20231228	-75.95	943	20241114	8.27	4128	-75.27	20240105	943	8.27	20241114	3505	-70.87	20240805	400	155.25	20240517	N	060260	500	67 억	358611	N	N	N	00	N
70	20241119	120531	57	100.00	KOSDAQ	화학	N	N	N	N	N	1017	-7	5	-0.68	49841423	48497	40.40	1037	1045	1017	1331	717	1024	1027.72	2.65	-10365	1075	1049	1024	998	973	1062	1011	68	307	500	610	1	1	13512009	137	-1.86	0.62	12	0.36	-547.00	1636.00	4246	20231228	-76.05	943	20241114	7.85	4128	-75.36	20240105	943	7.85	20241114	3505	-70.98	20240805	400	154.25	20240517	N	060260	500	67 억	358611	N	N	N	00	N
71	20241119	110537	57	100.00	KOSDAQ	화학	N	N	N	N	N	1025	1	2	0.10	22706425	22017	18.34	1037	1045	1025	1331	717	1024	1031.31	2.65	123	1075	1049	1024	998	973	1062	1011	68	307	500	610	1	1	13512009	138	-1.87	0.63	12	0.16	-547.00	1636.00	4246	20231228	-75.86	943	20241114	8.70	4128	-75.17	20240105	943	8.70	20241114	3505	-70.76	20240805	400	156.25	20240517	N	060260	500	67 억	358611	N	N	N	00	N
72	20241119	100552	57	100.00	KOSDAQ	화학	N	N	N	N	N	1035	11	2	1.07	14641345	14170	11.80	1037	1045	1026	1331	717	1024	1033.26	2.65	1171	1075	1049	1024	998	973	1062	1011	68	307	500	610	1	1	13512009	140	-1.89	0.63	12	0.10	-547.00	1636.00	4246	20231228	-75.62	943	20241114	9.76	4128	-74.93	20240105	943	9.76	20241114	3505	-70.47	20240805	400	158.75	20240517	N	060260	500	67 억	358611	N	N	N	00	N
73	20241119	090547	57	100.00	KOSDAQ	화학	N	N	N	N	N	1034	10	2	0.98	4118538	3966	3.30	1037	1045	1034	1331	717	1024	1038.46	2.65	1188	1075	1049	1024	998	973	1062	1011	68	307	500	610	1	1	13512009	140	-1.89	0.63	12	0.03	-547.00	1636.00	4246	20231228	-75.65	943	20241114	9.65	4128	-74.95	20240105	943	9.65	20241114	3505	-70.50	20240805	400	158.50	20240517	N	060260	500	67 억	358611	N	N	N	00	N
74	20241118	160532	57	100.00	KOSDAQ	화학	N	N	N	N	N	1024	26	2	2.61	123178924	120050	113.59	999	1050	999	1297	699	998	1026.07	2.46	26595	1068	1033	994	959	920	1050	976	68	299	500	590	1	1	13512009	138	-1.87	0.63	12	0.89	-547.00	1636.00	4246	20231228	-75.88	943	20241114	8.59	4128	-75.19	20240105	943	8.59	20241114	3505	-70.78	20240805	400	156.00	20240517	N	060260	500	67 억	332016	N	N	N	00	N
75	20241118	150536	57	100.00	KOSDAQ	화학	N	N	N	N	N	1023	25	2	2.51	116290637	113309	107.21	999	1050	999	1297	699	998	1026.32	2.46	28251	1068	1033	994	959	920	1050	976	68	299	500	590	1	1	13512009	138	-1.87	0.63	12	0.84	-547.00	1636.00	4246	20231228	-75.91	943	20241114	8.48	4128	-75.22	20240105	943	8.48	20241114	3505	-70.81	20240805	400	155.75	20240517	N	060260	500	67 억	332016	N	N	N	00	N
76	20241118	140537	57	100.00	KOSDAQ	화학	N	N	N	N	N	1029	31	2	3.11	97928594	95384	90.25	999	1050	999	1297	699	998	1026.69	2.46	33273	1068	1033	994	959	920	1050	976	68	299	500	590	1	1	13512009	139	-1.88	0.63	12	0.71	-547.00	1636.00	4246	20231228	-75.77	943	20241114	9.12	4128	-75.07	20240105	943	9.12	20241114	3505	-70.64	20240805	400	157.25	20240517	N	060260	500	67 억	332016	N	N	N	00	N
77	20241118	130535	57	100.00	KOSDAQ	화학	N	N	N	N	N	1029	31	2	3.11	91119188	88762	83.98	999	1050	999	1297	699	998	1026.57	2.46	32197	1068	1033	994	959	920	1050	976	68	299	500	590	1	1	13512009	139	-1.88	0.63	12	0.66	-547.00	1636.00	4246	20231228	-75.77	943	20241114	9.12	4128	-75.07	20240105	943	9.12	20241114	3505	-70.64	20240805	400	157.25	20240517	N	060260	500	67 억	332016	N	N	N	00	N
78	20241118	120538	57	100.00	KOSDAQ	화학	N	N	N	N	N	1029	31	2	3.11	79518804	77454	73.28	999	1050	999	1297	699	998	1026.67	2.46	33016	1068	1033	994	959	920	1050	976	68	299	500	590	1	1	13512009	139	-1.88	0.63	12	0.57	-547.00	1636.00	4246	20231228	-75.77	943	20241114	9.12	4128	-75.07	20240105	943	9.12	20241114	3505	-70.64	20240805	400	157.25	20240517	N	060260	500	67 억	332016	N	N	N	00	N
79	20241118	110535	57	100.00	KOSDAQ	화학	N	N	N	N	N	1026	28	2	2.81	66797014	65078	61.57	999	1050	999	1297	699	998	1026.43	2.46	31483	1068	1033	994	959	920	1050	976	68	299	500	590	1	1	13512009	139	-1.88	0.63	12	0.48	-547.00	1636.00	4246	20231228	-75.84	943	20241114	8.80	4128	-75.15	20240105	943	8.80	20241114	3505	-70.73	20240805	400	156.50	20240517	N	060260	500	67 억	332016	N	N	N	00	N
80	20241118	100533	57	100.00	KOSDAQ	화학	N	N	N	N	N	1025	27	2	2.71	60532913	58966	55.79	999	1050	999	1297	699	998	1026.59	2.46	30152	1068	1033	994	959	920	1050	976	68	299	500	590	1	1	13512009	138	-1.87	0.63	12	0.44	-547.00	1636.00	4246	20231228	-75.86	943	20241114	8.70	4128	-75.17	20240105	943	8.70	20241114	3505	-70.76	20240805	400	156.25	20240517	N	060260	500	67 억	332016	N	N	N	00	N
81	20241118	090531	57	100.00	KOSDAQ	화학	N	N	N	N	N	1023	25	2	2.51	6192714	6133	5.80	999	1027	999	1297	699	998	1009.80	2.46	489	1068	1033	994	959	920	1050	976	68	299	500	590	1	1	13512009	138	-1.87	0.63	12	0.05	-547.00	1636.00	4246	20231228	-75.91	943	20241114	8.48	4128	-75.22	20240105	943	8.48	20241114	3505	-70.81	20240805	400	155.75	20240517	N	060260	500	67 억	332016	N	N	N	00	N
82	20241115	160548	57	100.00	KOSDAQ	화학	N	N	N	N	N	998	15	2	1.53	103701214	105390	81.31	984	1029	955	1277	689	983	983.84	2.53	-12490	1072	1027	985	940	898	1050	963	68	294	500	580	1	1	13512009	135	-1.82	0.61	12	0.78	-547.00	1636.00	4246	20231228	-76.50	943	20241114	5.83	4128	-75.82	20240105	943	5.83	20241114	3505	-71.53	20240805	400	149.50	20240517	N	060260	500	67 억	341631	N	N	N	00	N
83	20241115	150601	57	100.00	KOSDAQ	화학	N	N	N	N	N	998	15	2	1.53	98132374	99810	77.01	984	1029	955	1277	689	983	983.19	2.53	-13896	1072	1027	985	940	898	1050	963	68	294	500	580	1	1	13512009	135	-1.82	0.61	12	0.74	-547.00	1636.00	4246	20231228	-76.50	943	20241114	5.83	4128	-75.82	20240105	943	5.83	20241114	3505	-71.53	20240805	400	149.50	20240517	N	060260	500	67 억	341631	N	N	N	00	N
84	20241115	140556	57	100.00	KOSDAQ	화학	N	N	N	N	N	989	6	2	0.61	91489713	93104	71.83	984	1029	955	1277	689	983	982.66	2.53	-13381	1072	1027	985	940	898	1050	963	68	294	500	580	1	1	13512009	134	-1.81	0.60	12	0.69	-547.00	1636.00	4246	20231228	-76.71	943	20241114	4.88	4128	-76.04	20240105	943	4.88	20241114	3505	-71.78	20240805	400	147.25	20240517	N	060260	500	67 억	341631	N	N	N	00	N
85	20241115	130556	57	100.00	KOSDAQ	화학	N	N	N	N	N	988	5	2	0.51	83940057	85407	65.89	984	1029	955	1277	689	983	982.82	2.53	-12827	1072	1027	985	940	898	1050	963	68	294	500	580	1	1	13512009	133	-1.81	0.60	12	0.63	-547.00	1636.00	4246	20231228	-76.73	943	20241114	4.77	4128	-76.07	20240105	943	4.77	20241114	3505	-71.81	20240805	400	147.00	20240517	N	060260	500	67 억	341631	N	N	N	00	N
86	20241115	120600	57	100.00	KOSDAQ	화학	N	N	N	N	N	974	-9	5	-0.92	80785076	82191	63.41	984	1029	955	1277	689	983	982.89	2.53	-12994	1072	1027	985	940	898	1050	963	68	294	500	580	1	1	13512009	132	-1.78	0.60	12	0.61	-547.00	1636.00	4246	20231228	-77.06	943	20241114	3.29	4128	-76.41	20240105	943	3.29	20241114	3505	-72.21	20240805	400	143.50	20240517	N	060260	500	67 억	341631	N	N	N	00	N
87	20241115	110546	57	100.00	KOSDAQ	화학	N	N	N	N	N	974	-9	5	-0.92	75916055	77213	59.57	984	1029	955	1277	689	983	983.20	2.53	-12559	1072	1027	985	940	898	1050	963	68	294	500	580	1	1	13512009	132	-1.78	0.60	12	0.57	-547.00	1636.00	4246	20231228	-77.06	943	20241114	3.29	4128	-76.41	20240105	943	3.29	20241114	3505	-72.21	20240805	400	143.50	20240517	N	060260	500	67 억	341631	N	N	N	00	N
88	20241115	100546	57	100.00	KOSDAQ	화학	N	N	N	N	N	973	-10	5	-1.02	59440895	60083	46.36	984	1029	966	1277	689	983	989.31	2.53	-12352	1072	1027	985	940	898	1050	963	68	294	500	580	1	1	13512009	131	-1.78	0.59	12	0.44	-547.00	1636.00	4246	20231228	-77.08	943	20241114	3.18	4128	-76.43	20240105	943	3.18	20241114	3505	-72.24	20240805	400	143.25	20240517	N	060260	500	67 억	341631	N	N	N	00	N
89	20241115	090551	57	100.00	KOSDAQ	화학	N	N	N	N	N	1029	46	2	4.68	3322585	3298	2.54	984	1029	984	1277	689	983	1007.45	2.53	-441	1072	1027	985	940	898	1050	963	68	294	500	580	1	1	13512009	139	-1.88	0.63	12	0.02	-547.00	1636.00	4246	20231228	-75.77	943	20241114	9.12	4128	-75.07	20240105	943	9.12	20241114	3505	-70.64	20240805	400	157.25	20240517	N	060260	500	67 억	341631	N	N	N	00	N
90	20241114	160541	54	100.00	KOSDAQ	화학	N	N	N	N	N	986	11	2	1.13	123852104	124803	55.65	943	1030	943	1267	683	975	992.40	2.53	-272	1047	1011	988	952	929	999	940	68	292	500	580	1	1	13512009	133	-1.80	0.60	12	0.92	-547.00	1636.00	4246	20231228	-76.78	943	20241114	4.56	4128	-76.11	20240105	943	4.56	20241114	3505	-71.87	20240805	400	146.50	20240517	N	060260	500	67 억	341727	N	N	N	01	N
91	20241114	150545	54	100.00	KOSDAQ	화학	N	N	N	N	N	980	5	2	0.51	115157716	115930	51.69	943	1030	943	1267	683	975	993.36	2.53	372	1047	1011	988	952	929	999	940	68	292	500	580	1	1	13512009	132	-1.79	0.60	12	0.86	-547.00	1636.00	4246	20231228	-76.92	943	20241114	3.92	4128	-76.26	20240105	943	3.92	20241114	3505	-72.04	20240805	400	145.00	20240517	N	060260	500	67 억	341727	N	N	N	01	N
92	20241114	140540	54	100.00	KOSDAQ	화학	N	N	N	N	N	980	5	2	0.51	107497638	108163	48.23	943	1030	943	1267	683	975	993.88	2.53	1096	1047	1011	988	952	929	999	940	68	292	500	580	1	1	13512009	132	-1.79	0.60	12	0.80	-547.00	1636.00	4246	20231228	-76.92	943	20241114	3.92	4128	-76.26	20240105	943	3.92	20241114	3505	-72.04	20240805	400	145.00	20240517	N	060260	500	67 억	341727	N	N	N	01	N
93	20241114	130541	54	100.00	KOSDAQ	화학	N	N	N	N	N	988	13	2	1.33	90600459	90990	40.57	943	1030	943	1267	683	975	995.75	2.53	698	1047	1011	988	952	929	999	940	68	292	500	580	1	1	13512009	133	-1.81	0.60	12	0.67	-547.00	1636.00	4246	20231228	-76.73	943	20241114	4.77	4128	-76.07	20240105	943	4.77	20241114	3505	-71.81	20240805	400	147.00	20240517	N	060260	500	67 억	341727	N	N	N	01	N
94	20241114	120541	54	100.00	KOSDAQ	화학	N	N	N	N	N	986	11	2	1.13	90009238	90392	40.31	943	1030	943	1267	683	975	995.80	2.53	703	1047	1011	988	952	929	999	940	68	292	500	580	1	1	13512009	133	-1.80	0.60	12	0.67	-547.00	1636.00	4246	20231228	-76.78	943	20241114	4.56	4128	-76.11	20240105	943	4.56	20241114	3505	-71.87	20240805	400	146.50	20240517	N	060260	500	67 억	341727	N	N	N	01	N
95	20241114	110542	54	100.00	KOSDAQ	화학	N	N	N	N	N	997	22	2	2.26	84494679	84803	37.81	943	1030	943	1267	683	975	996.40	2.53	1591	1047	1011	988	952	929	999	940	68	292	500	580	1	1	13512009	135	-1.82	0.61	12	0.63	-547.00	1636.00	4246	20231228	-76.52	943	20241114	5.73	4128	-75.85	20240105	943	5.73	20241114	3505	-71.55	20240805	400	149.25	20240517	N	060260	500	67 억	341727	N	N	N	01	N
96	20241114	100601	54	100.00	KOSDAQ	화학	N	N	N	N	N	975	0	3	0.00	9544047	9906	4.42	943	975	943	1267	683	975	963.28	2.53	-487	1047	1011	988	952	929	999	940	68	292	500	580	1	1	13512009	132	-1.78	0.60	12	0.07	-547.00	1636.00	4246	20231228	-77.04	943	20241114	3.39	4128	-76.38	20240105	943	3.39	20241114	3505	-72.18	20240805	400	143.75	20240517	N	060260	500	67 억	341727	N	N	N	01	N
97	20241114	090536	54	100.00	KOSDAQ	화학	N	N	N	N	N	975	0	3	0.00	0	0	0.00	0	0	0	1267	683	975	0.00	2.53	0	1047	1011	988	952	929	999	940	68	292	500	580	1	1	13512009	132	-1.78	0.60	12	0.00	-547.00	1636.00	4246	20231228	-77.04	965	20241113	1.04	4128	-76.38	20240105	965	1.04	20241113	3505	-72.18	20240805	400	143.75	20240517	N	060260	500	67 억	341727	N	N	N	01	N
98	20241113	160313	57	100.00	KOSDAQ	화학	N	N	N	N	N	975	-49	5	-4.79	219802843	224090	125.50	1024	1024	965	1331	717	1024	980.84	2.48	6877	1124	1073	1037	986	950	1056	969	68	307	500	610	1	1	13512009	132	-1.78	0.60	12	1.66	-547.00	1636.00	4246	20231228	-77.04	965	20241113	1.04	4128	-76.38	20240105	965	1.04	20241113	3505	-72.18	20240805	400	143.75	20240517	N	060260	500	67 억	334789	N	N	N	00	N
99	20241113	150333	57	100.00	KOSDAQ	화학	N	N	N	N	N	967	-57	5	-5.57	216247616	220439	123.46	1024	1024	965	1331	717	1024	980.95	2.48	7404	1124	1073	1037	986	950	1056	969	68	307	500	610	1	1	13512009	131	-1.77	0.59	12	1.63	-547.00	1636.00	4246	20231228	-77.23	965	20241113	0.21	4128	-76.57	20240105	965	0.21	20241113	3505	-72.41	20240805	400	141.75	20240517	N	060260	500	67 억	334789	N	N	N	00	N
100	20241113	140329	57	100.00	KOSDAQ	화학	N	N	N	N	N	969	-55	5	-5.37	169668132	172600	96.66	1024	1024	969	1331	717	1024	982.97	2.48	4785	1124	1073	1037	986	950	1056	969	68	307	500	610	1	1	13512009	131	-1.77	0.59	12	1.28	-547.00	1636.00	4246	20231228	-77.18	969	20241113	0.00	4128	-76.53	20240105	969	0.00	20241113	3505	-72.35	20240805	400	142.25	20240517	N	060260	500	67 억	334789	N	N	N	00	N
101	20241113	130327	57	100.00	KOSDAQ	화학	N	N	N	N	N	981	-43	5	-4.20	110800208	112290	62.89	1024	1024	970	1331	717	1024	986.68	2.48	5063	1124	1073	1037	986	950	1056	969	68	307	500	610	1	1	13512009	133	-1.79	0.60	12	0.83	-547.00	1636.00	4246	20231228	-76.90	970	20241113	1.13	4128	-76.24	20240105	970	1.13	20241113	3505	-72.01	20240805	400	145.25	20240517	N	060260	500	67 억	334789	N	N	N	00	N
102	20241113	120326	57	100.00	KOSDAQ	화학	N	N	N	N	N	980	-44	5	-4.30	103041297	104404	58.47	1024	1024	970	1331	717	1024	986.89	2.48	4638	1124	1073	1037	986	950	1056	969	68	307	500	610	1	1	13512009	132	-1.79	0.60	12	0.77	-547.00	1636.00	4246	20231228	-76.92	970	20241113	1.03	4128	-76.26	20240105	970	1.03	20241113	3505	-72.04	20240805	400	145.00	20240517	N	060260	500	67 억	334789	N	N	N	00	N
103	20241113	110324	57	100.00	KOSDAQ	화학	N	N	N	N	N	976	-48	5	-4.69	89547107	90560	50.72	1024	1024	970	1331	717	1024	988.75	2.48	3237	1124	1073	1037	986	950	1056	969	68	307	500	610	1	1	13512009	132	-1.78	0.60	12	0.67	-547.00	1636.00	4246	20231228	-77.01	970	20241113	0.62	4128	-76.36	20240105	970	0.62	20241113	3505	-72.15	20240805	400	144.00	20240517	N	060260	500	67 억	334789	N	N	N	00	N
104	20241113	100325	57	100.00	KOSDAQ	화학	N	N	N	N	N	986	-38	5	-3.71	52080013	52262	29.27	1024	1024	981	1331	717	1024	996.43	2.48	2484	1124	1073	1037	986	950	1056	969	68	307	500	610	1	1	13512009	133	-1.80	0.60	12	0.39	-547.00	1636.00	4246	20231228	-76.78	981	20241113	0.51	4128	-76.11	20240105	981	0.51	20241113	3505	-71.87	20240805	400	146.50	20240517	N	060260	500	67 억	334789	N	N	N	00	N
105	20241113	090318	57	100.00	KOSDAQ	화학	N	N	N	N	N	1012	-12	5	-1.17	6553539	6430	3.60	1024	1024	1012	1331	717	1024	1019.09	2.48	-532	1124	1073	1037	986	950	1056	969	68	307	500	610	1	1	13512009	137	-1.85	0.62	12	0.05	-547.00	1636.00	4246	20231228	-76.17	1000	20241025	1.20	4128	-75.48	20240105	1000	1.20	20241025	3505	-71.13	20240805	400	153.00	20240517	N	060260	500	67 억	334789	N	N	N	00	N
106	20241112	160523	57	100.00	KOSDAQ	화학	N	N	N	N	N	1024	-41	5	-3.85	185537714	178051	207.00	1065	1088	1001	1384	746	1065	1042.05	2.37	14257	1202	1133	1099	1030	996	1116	1013	68	319	500	630	1	1	13512009	138	-1.87	0.63	12	1.32	-547.00	1636.00	4246	20231228	-75.88	1000	20241025	2.40	4128	-75.19	20240105	1000	2.40	20241025	3505	-70.78	20240805	400	156.00	20240517	N	060260	500	67 억	319949	N	N	N	00	N
107	20241112	150526	57	100.00	KOSDAQ	화학	N	N	N	N	N	1021	-44	5	-4.13	181824021	174422	202.79	1065	1088	1001	1384	746	1065	1042.44	2.37	15729	1202	1133	1099	1030	996	1116	1013	68	319	500	630	1	1	13512009	138	-1.87	0.62	12	1.29	-547.00	1636.00	4246	20231228	-75.95	1000	20241025	2.10	4128	-75.27	20240105	1000	2.10	20241025	3505	-70.87	20240805	400	155.25	20240517	N	060260	500	67 억	319949	N	N	N	00	N
108	20241112	140534	57	100.00	KOSDAQ	화학	N	N	N	N	N	1020	-45	5	-4.23	176370621	169060	196.55	1065	1088	1001	1384	746	1065	1043.24	2.37	16065	1202	1133	1099	1030	996	1116	1013	68	319	500	630	1	1	13512009	138	-1.86	0.62	12	1.25	-547.00	1636.00	4246	20231228	-75.98	1000	20241025	2.00	4128	-75.29	20240105	1000	2.00	20241025	3505	-70.90	20240805	400	155.00	20240517	N	060260	500	67 억	319949	N	N	N	00	N
109	20241112	130529	57	100.00	KOSDAQ	화학	N	N	N	N	N	1032	-33	5	-3.10	145852147	139035	161.64	1065	1088	1029	1384	746	1065	1049.03	2.37	9454	1202	1133	1099	1030	996	1116	1013	68	319	500	630	1	1	13512009	139	-1.89	0.63	12	1.03	-547.00	1636.00	4246	20231228	-75.69	1000	20241025	3.20	4128	-75.00	20240105	1000	3.20	20241025	3505	-70.56	20240805	400	158.00	20240517	N	060260	500	67 억	319949	N	N	N	00	N
110	20241112	120528	57	100.00	KOSDAQ	화학	N	N	N	N	N	1049	-16	5	-1.50	130408806	124142	144.33	1065	1088	1030	1384	746	1065	1050.48	2.37	10783	1202	1133	1099	1030	996	1116	1013	68	319	500	630	1	1	13512009	142	-1.92	0.64	12	0.92	-547.00	1636.00	4246	20231228	-75.29	1000	20241025	4.90	4128	-74.59	20240105	1000	4.90	20241025	3505	-70.07	20240805	400	162.25	20240517	N	060260	500	67 억	319949	N	N	N	00	N
111	20241112	110527	57	100.00	KOSDAQ	화학	N	N	N	N	N	1056	-9	5	-0.85	114219662	108768	126.46	1065	1088	1030	1384	746	1065	1050.12	2.37	12828	1202	1133	1099	1030	996	1116	1013	68	319	500	630	1	1	13512009	143	-1.93	0.65	12	0.80	-547.00	1636.00	4246	20231228	-75.13	1000	20241025	5.60	4128	-74.42	20240105	1000	5.60	20241025	3505	-69.87	20240805	400	164.00	20240517	N	060260	500	67 억	319949	N	N	N	00	N
112	20241112	100526	57	100.00	KOSDAQ	화학	N	N	N	N	N	1036	-29	5	-2.72	78306599	74707	86.86	1065	1088	1030	1384	746	1065	1048.18	2.37	15768	1202	1133	1099	1030	996	1116	1013	68	319	500	630	1	1	13512009	140	-1.89	0.63	12	0.55	-547.00	1636.00	4246	20231228	-75.60	1000	20241025	3.60	4128	-74.90	20240105	1000	3.60	20241025	3505	-70.44	20240805	400	159.00	20240517	N	060260	500	67 억	319949	N	N	N	00	N
113	20241112	090525	57	100.00	KOSDAQ	화학	N	N	N	N	N	1085	20	2	1.88	8827912	8261	9.60	1065	1088	1064	1384	746	1065	1068.63	2.37	3520	1202	1133	1099	1030	996	1116	1013	68	319	500	630	1	1	13512009	147	-1.98	0.66	12	0.06	-547.00	1636.00	4246	20231228	-74.45	1000	20241025	8.50	4128	-73.72	20240105	1000	8.50	20241025	3505	-69.04	20240805	400	171.25	20240517	N	060260	500	67 억	319949	N	N	N	00	N
114	20241111	160523	57	100.00	KOSDAQ	화학	N	N	N	N	N	1065	-94	5	-8.11	95945389	86013	227.96	1159	1168	1065	1506	812	1159	1115.95	2.48	-15311	1196	1177	1156	1137	1116	1187	1147	68	347	500	690	1	1	13512009	144	-1.95	0.65	12	0.64	-547.00	1636.00	4246	20231228	-74.92	1000	20241025	6.50	4128	-74.20	20240105	1000	6.50	20241025	3505	-69.61	20240805	400	166.25	20240517	N	060260	500	67 억	335237	N	N	N	00	N
115	20241111	150540	57	100.00	KOSDAQ	화학	N	N	N	N	N	1100	-59	5	-5.09	83296536	74260	196.81	1159	1168	1092	1506	812	1159	1121.68	2.48	-11431	1196	1177	1156	1137	1116	1187	1147	68	347	500	690	1	1	13512009	149	-2.01	0.67	12	0.55	-547.00	1636.00	4246	20231228	-74.09	1000	20241025	10.00	4128	-73.35	20240105	1000	10.00	20241025	3505	-68.62	20240805	400	175.00	20240517	N	060260	500	67 억	335237	N	N	N	00	N
116	20241111	140531	57	100.00	KOSDAQ	화학	N	N	N	N	N	1102	-57	5	-4.92	82622396	73645	195.18	1159	1168	1092	1506	812	1159	1121.90	2.48	-11327	1196	1177	1156	1137	1116	1187	1147	68	347	500	690	1	1	13512009	149	-2.01	0.67	12	0.55	-547.00	1636.00	4246	20231228	-74.05	1000	20241025	10.20	4128	-73.30	20240105	1000	10.20	20241025	3505	-68.56	20240805	400	175.50	20240517	N	060260	500	67 억	335237	N	N	N	00	N
117	20241111	130528	57	100.00	KOSDAQ	화학	N	N	N	N	N	1109	-50	5	-4.31	67009017	59432	157.51	1159	1168	1105	1506	812	1159	1127.49	2.48	-6813	1196	1177	1156	1137	1116	1187	1147	68	347	500	690	1	1	13512009	150	-2.03	0.68	12	0.44	-547.00	1636.00	4246	20231228	-73.88	1000	20241025	10.90	4128	-73.13	20240105	1000	10.90	20241025	3505	-68.36	20240805	400	177.25	20240517	N	060260	500	67 억	335237	N	N	N	00	N
118	20241111	120525	57	100.00	KOSDAQ	화학	N	N	N	N	N	1119	-40	5	-3.45	44013662	38742	102.68	1159	1168	1113	1506	812	1159	1136.07	2.48	-6451	1196	1177	1156	1137	1116	1187	1147	68	347	500	690	1	1	13512009	151	-2.05	0.68	12	0.29	-547.00	1636.00	4246	20231228	-73.65	1000	20241025	11.90	4128	-72.89	20240105	1000	11.90	20241025	3505	-68.07	20240805	400	179.75	20240517	N	060260	500	67 억	335237	N	N	N	00	N
119	20241111	110525	57	100.00	KOSDAQ	화학	N	N	N	N	N	1120	-39	5	-3.36	40700411	35768	94.79	1159	1168	1115	1506	812	1159	1137.89	2.48	-3654	1196	1177	1156	1137	1116	1187	1147	68	347	500	690	1	1	13512009	151	-2.05	0.68	12	0.26	-547.00	1636.00	4246	20231228	-73.62	1000	20241025	12.00	4128	-72.87	20240105	1000	12.00	20241025	3505	-68.05	20240805	400	180.00	20240517	N	060260	500	67 억	335237	N	N	N	00	N
120	20241111	100523	57	100.00	KOSDAQ	화학	N	N	N	N	N	1121	-38	5	-3.28	33070414	28945	76.71	1159	1168	1120	1506	812	1159	1142.52	2.48	-4402	1196	1177	1156	1137	1116	1187	1147	68	347	500	690	1	1	13512009	151	-2.05	0.69	12	0.21	-547.00	1636.00	4246	20231228	-73.60	1000	20241025	12.10	4128	-72.84	20240105	1000	12.10	20241025	3505	-68.02	20240805	400	180.25	20240517	N	060260	500	67 억	335237	N	N	N	00	N
121	20241111	090521	57	100.00	KOSDAQ	화학	N	N	N	N	N	1157	-2	5	-0.17	9496370	8180	21.68	1159	1168	1157	1506	812	1159	1160.93	2.48	-2501	1196	1177	1156	1137	1116	1187	1147	68	347	500	690	1	1	13512009	156	-2.12	0.71	12	0.06	-547.00	1636.00	4246	20231228	-72.75	1000	20241025	15.70	4128	-71.97	20240105	1000	15.70	20241025	3505	-66.99	20240805	400	189.25	20240517	N	060260	500	67 억	335237	N	N	N	00	N
122	20241108	160518	57	100.00	KOSDAQ	화학	N	N	N	N	N	1159	10	2	0.87	43222990	37232	62.04	1149	1175	1135	1493	805	1149	1160.91	2.42	7866	1196	1172	1159	1135	1122	1166	1129	68	344	500	680	1	1	13512009	157	-2.12	0.71	12	0.28	-547.00	1636.00	4246	20231228	-72.70	1000	20241025	15.90	4128	-71.92	20240105	1000	15.90	20241025	3505	-66.93	20240805	400	189.75	20240517	N	060260	500	67 억	327286	N	N	N	00	N
123	20241108	150524	57	100.00	KOSDAQ	화학	N	N	N	N	N	1155	6	2	0.52	38288813	32954	54.91	1149	1175	1135	1493	805	1149	1161.89	2.42	6539	1196	1172	1159	1135	1122	1166	1129	68	344	500	680	1	1	13512009	156	-2.11	0.71	12	0.24	-547.00	1636.00	4246	20231228	-72.80	1000	20241025	15.50	4128	-72.02	20240105	1000	15.50	20241025	3505	-67.05	20240805	400	188.75	20240517	N	060260	500	67 억	327286	N	N	N	00	N
124	20241108	140524	57	100.00	KOSDAQ	화학	N	N	N	N	N	1152	3	2	0.26	36515578	31413	52.35	1149	1175	1135	1493	805	1149	1162.44	2.42	6257	1196	1172	1159	1135	1122	1166	1129	68	344	500	680	1	1	13512009	156	-2.11	0.70	12	0.23	-547.00	1636.00	4246	20231228	-72.87	1000	20241025	15.20	4128	-72.09	20240105	1000	15.20	20241025	3505	-67.13	20240805	400	188.00	20240517	N	060260	500	67 억	327286	N	N	N	00	N
125	20241108	130524	57	100.00	KOSDAQ	화학	N	N	N	N	N	1160	11	2	0.96	30321607	26053	43.41	1149	1175	1135	1493	805	1149	1163.84	2.42	5229	1196	1172	1159	1135	1122	1166	1129	68	344	500	680	1	1	13512009	157	-2.12	0.71	12	0.19	-547.00	1636.00	4246	20231228	-72.68	1000	20241025	16.00	4128	-71.90	20240105	1000	16.00	20241025	3505	-66.90	20240805	400	190.00	20240517	N	060260	500	67 억	327286	N	N	N	00	N
126	20241108	120523	57	100.00	KOSDAQ	화학	N	N	N	N	N	1170	21	2	1.83	25345082	21778	36.29	1149	1175	1135	1493	805	1149	1163.79	2.42	6200	1196	1172	1159	1135	1122	1166	1129	68	344	500	680	1	1	13512009	158	-2.14	0.72	12	0.16	-547.00	1636.00	4246	20231228	-72.44	1000	20241025	17.00	4128	-71.66	20240105	1000	17.00	20241025	3505	-66.62	20240805	400	192.50	20240517	N	060260	500	67 억	327286	N	N	N	00	N
127	20241108	110523	57	100.00	KOSDAQ	화학	N	N	N	N	N	1171	22	2	1.91	20848702	17942	29.90	1149	1175	1135	1493	805	1149	1162.01	2.42	4282	1196	1172	1159	1135	1122	1166	1129	68	344	500	680	1	1	13512009	158	-2.14	0.72	12	0.13	-547.00	1636.00	4246	20231228	-72.42	1000	20241025	17.10	4128	-71.63	20240105	1000	17.10	20241025	3505	-66.59	20240805	400	192.75	20240517	N	060260	500	67 억	327286	N	N	N	00	N
128	20241108	100531	57	100.00	KOSDAQ	화학	N	N	N	N	N	1167	18	2	1.57	16010337	13802	23.00	1149	1175	1135	1493	805	1149	1160.00	2.42	3284	1196	1172	1159	1135	1122	1166	1129	68	344	500	680	1	1	13512009	158	-2.13	0.71	12	0.10	-547.00	1636.00	4246	20231228	-72.52	1000	20241025	16.70	4128	-71.73	20240105	1000	16.70	20241025	3505	-66.70	20240805	400	191.75	20240517	N	060260	500	67 억	327286	N	N	N	00	N
129	20241108	090519	57	100.00	KOSDAQ	화학	N	N	N	N	N	1149	0	3	0.00	3117839	2723	4.54	1149	1149	1135	1493	805	1149	1145.00	2.42	-452	1196	1172	1159	1135	1122	1166	1129	68	344	500	680	1	1	13512009	155	-2.10	0.70	12	0.02	-547.00	1636.00	4246	20231228	-72.94	1000	20241025	14.90	4128	-72.17	20240105	1000	14.90	20241025	3505	-67.22	20240805	400	187.25	20240517	N	060260	500	67 억	327286	N	N	N	00	N
130	20241107	160519	57	100.00	KOSDAQ	화학	N	N	N	N	N	1149	-19	5	-1.63	69546505	60011	39.91	1169	1183	1146	1518	818	1168	1158.88	2.50	-11106	1220	1193	1168	1141	1116	1207	1155	68	350	500	700	1	1	13512009	155	-2.10	0.70	12	0.44	-547.00	1636.00	4246	20231228	-72.94	1000	20241025	14.90	4128	-72.17	20240105	1000	14.90	20241025	3505	-67.22	20240805	400	187.25	20240517	N	060260	500	67 억	337867	N	N	N	00	N
131	20241107	150520	57	100.00	KOSDAQ	화학	N	N	N	N	N	1155	-13	5	-1.11	67315147	58072	38.62	1169	1183	1146	1518	818	1168	1159.15	2.50	-11036	1220	1193	1168	1141	1116	1207	1155	68	350	500	700	1	1	13512009	156	-2.11	0.71	12	0.43	-547.00	1636.00	4246	20231228	-72.80	1000	20241025	15.50	4128	-72.02	20240105	1000	15.50	20241025	3505	-67.05	20240805	400	188.75	20240517	N	060260	500	67 억	337867	N	N	N	00	N
132	20241107	140523	57	100.00	KOSDAQ	화학	N	N	N	N	N	1151	-17	5	-1.46	64278293	55432	36.86	1169	1183	1146	1518	818	1168	1159.58	2.50	-10952	1220	1193	1168	1141	1116	1207	1155	68	350	500	700	1	1	13512009	156	-2.10	0.70	12	0.41	-547.00	1636.00	4246	20231228	-72.89	1000	20241025	15.10	4128	-72.12	20240105	1000	15.10	20241025	3505	-67.16	20240805	400	187.75	20240517	N	060260	500	67 억	337867	N	N	N	00	N
133	20241107	130524	57	100.00	KOSDAQ	화학	N	N	N	N	N	1168	0	3	0.00	50150487	43194	28.72	1169	1183	1146	1518	818	1168	1161.04	2.50	-11765	1220	1193	1168	1141	1116	1207	1155	68	350	500	700	1	1	13512009	158	-2.14	0.71	12	0.32	-547.00	1636.00	4246	20231228	-72.49	1000	20241025	16.80	4128	-71.71	20240105	1000	16.80	20241025	3505	-66.68	20240805	400	192.00	20240517	N	060260	500	67 억	337867	N	N	N	00	N
134	20241107	120521	57	100.00	KOSDAQ	화학	N	N	N	N	N	1180	12	2	1.03	43678006	37685	25.06	1169	1183	1146	1518	818	1168	1159.01	2.50	-10029	1220	1193	1168	1141	1116	1207	1155	68	350	500	700	1	1	13512009	159	-2.16	0.72	12	0.28	-547.00	1636.00	4246	20231228	-72.21	1000	20241025	18.00	4128	-71.41	20240105	1000	18.00	20241025	3505	-66.33	20240805	400	195.00	20240517	N	060260	500	67 억	337867	N	N	N	00	N
135	20241107	110521	57	100.00	KOSDAQ	화학	N	N	N	N	N	1158	-10	5	-0.86	34024680	29425	19.57	1169	1170	1146	1518	818	1168	1156.28	2.50	-4082	1220	1193	1168	1141	1116	1207	1155	68	350	500	700	1	1	13512009	156	-2.12	0.71	12	0.22	-547.00	1636.00	4246	20231228	-72.73	1000	20241025	15.80	4128	-71.95	20240105	1000	15.80	20241025	3505	-66.96	20240805	400	189.50	20240517	N	060260	500	67 억	337867	N	N	N	00	N
136	20241107	100521	57	100.00	KOSDAQ	화학	N	N	N	N	N	1162	-6	5	-0.51	29872179	25826	17.17	1169	1170	1146	1518	818	1168	1156.63	2.50	-4334	1220	1193	1168	1141	1116	1207	1155	68	350	500	700	1	1	13512009	157	-2.12	0.71	12	0.19	-547.00	1636.00	4246	20231228	-72.63	1000	20241025	16.20	4128	-71.85	20240105	1000	16.20	20241025	3505	-66.85	20240805	400	190.50	20240517	N	060260	500	67 억	337867	N	N	N	00	N
137	20241107	090521	57	100.00	KOSDAQ	화학	N	N	N	N	N	1168	0	3	0.00	2936455	2512	1.67	1169	1170	1168	1518	818	1168	1169.00	2.50	0	1220	1193	1168	1141	1116	1207	1155	68	350	500	700	1	1	13512009	158	-2.14	0.71	12	0.02	-547.00	1636.00	4246	20231228	-72.49	1000	20241025	16.80	4128	-71.71	20240105	1000	16.80	20241025	3505	-66.68	20240805	400	192.00	20240517	N	060260	500	67 억	337867	N	N	N	00	N
138	20241106	160523	57	100.00	KOSDAQ	화학	N	N	N	N	N	1168	27	2	2.37	175494208	149970	42.43	1143	1195	1143	1483	799	1141	1170.20	2.68	-24226	1267	1203	1160	1096	1053	1236	1129	68	342	500	680	1	1	13512009	158	-2.14	0.71	12	1.11	-547.00	1636.00	4246	20231228	-72.49	1000	20241025	16.80	4128	-71.71	20240105	1000	16.80	20241025	3505	-66.68	20240805	400	192.00	20240517	N	060260	500	67 억	362163	N	N	N	00	N
139	20241106	150539	57	100.00	KOSDAQ	화학	N	N	N	N	N	1169	28	2	2.45	169991049	145232	41.09	1143	1195	1143	1483	799	1141	1170.48	2.68	-24032	1267	1203	1160	1096	1053	1236	1129	68	342	500	680	1	1	13512009	158	-2.14	0.71	12	1.07	-547.00	1636.00	4246	20231228	-72.47	1000	20241025	16.90	4128	-71.68	20240105	1000	16.90	20241025	3505	-66.65	20240805	400	192.25	20240517	N	060260	500	67 억	362163	N	N	N	00	N
140	20241106	140535	57	100.00	KOSDAQ	화학	N	N	N	N	N	1166	25	2	2.19	152595108	130278	36.86	1143	1195	1143	1483	799	1141	1171.30	2.68	-25519	1267	1203	1160	1096	1053	1236	1129	68	342	500	680	1	1	13512009	158	-2.13	0.71	12	0.96	-547.00	1636.00	4246	20231228	-72.54	1000	20241025	16.60	4128	-71.75	20240105	1000	16.60	20241025	3505	-66.73	20240805	400	191.50	20240517	N	060260	500	67 억	362163	N	N	N	00	N
141	20241106	130541	57	100.00	KOSDAQ	화학	N	N	N	N	N	1185	44	2	3.86	131309046	112112	31.72	1143	1195	1143	1483	799	1141	1171.23	2.68	-23869	1267	1203	1160	1096	1053	1236	1129	68	342	500	680	1	1	13512009	160	-2.17	0.72	12	0.83	-547.00	1636.00	4246	20231228	-72.09	1000	20241025	18.50	4128	-71.29	20240105	1000	18.50	20241025	3505	-66.19	20240805	400	196.25	20240517	N	060260	500	67 억	362163	N	N	N	00	N
142	20241106	120522	57	100.00	KOSDAQ	화학	N	N	N	N	N	1173	32	2	2.80	104389266	89151	25.22	1143	1195	1143	1483	799	1141	1170.93	2.68	-20499	1267	1203	1160	1096	1053	1236	1129	68	342	500	680	1	1	13512009	158	-2.14	0.72	12	0.66	-547.00	1636.00	4246	20231228	-72.37	1000	20241025	17.30	4128	-71.58	20240105	1000	17.30	20241025	3505	-66.53	20240805	400	193.25	20240517	N	060260	500	67 억	362163	N	N	N	00	N
143	20241106	110527	57	100.00	KOSDAQ	화학	N	N	N	N	N	1176	35	2	3.07	87644197	74873	21.18	1143	1195	1143	1483	799	1141	1170.57	2.68	-19993	1267	1203	1160	1096	1053	1236	1129	68	342	500	680	1	1	13512009	159	-2.15	0.72	12	0.55	-547.00	1636.00	4246	20231228	-72.30	1000	20241025	17.60	4128	-71.51	20240105	1000	17.60	20241025	3505	-66.45	20240805	400	194.00	20240517	N	060260	500	67 억	362163	N	N	N	00	N
144	20241106	100528	57	100.00	KOSDAQ	화학	N	N	N	N	N	1177	36	2	3.16	74901982	64027	18.11	1143	1195	1143	1483	799	1141	1169.85	2.68	-18558	1267	1203	1160	1096	1053	1236	1129	68	342	500	680	1	1	13512009	159	-2.15	0.72	12	0.47	-547.00	1636.00	4246	20231228	-72.28	1000	20241025	17.70	4128	-71.49	20240105	1000	17.70	20241025	3505	-66.42	20240805	400	194.25	20240517	N	060260	500	67 억	362163	N	N	N	00	N
145	20241106	090526	57	100.00	KOSDAQ	화학	N	N	N	N	N	1161	20	2	1.75	12747458	11064	3.13	1143	1180	1143	1483	799	1141	1152.16	2.68	-3205	1267	1203	1160	1096	1053	1236	1129	68	342	500	680	1	1	13512009	157	-2.12	0.71	12	0.08	-547.00	1636.00	4246	20231228	-72.66	1000	20241025	16.10	4128	-71.88	20240105	1000	16.10	20241025	3505	-66.88	20240805	400	190.25	20240517	N	060260	500	67 억	362163	N	N	N	00	N
146	20241105	160511	57	100.00	KOSDAQ	화학	N	N	N	N	N	1141	24	2	2.15	415258133	353285	206.10	1117	1224	1117	1452	782	1117	1175.42	2.37	42135	1157	1136	1114	1093	1071	1147	1104	68	335	500	670	1	1	13512009	154	-2.09	0.70	12	2.61	-547.00	1636.00	4246	20231228	-73.13	1000	20241025	14.10	4128	-72.36	20240105	1000	14.10	20241025	3505	-67.45	20240805	400	185.25	20240517	N	060260	500	67 억	320574	N	N	N	00	N
147	20241105	150520	57	100.00	KOSDAQ	화학	N	N	N	N	N	1157	40	2	3.58	405651294	344872	201.19	1117	1224	1117	1452	782	1117	1176.24	2.37	44165	1157	1136	1114	1093	1071	1147	1104	68	335	500	670	1	1	13512009	156	-2.12	0.71	12	2.55	-547.00	1636.00	4246	20231228	-72.75	1000	20241025	15.70	4128	-71.97	20240105	1000	15.70	20241025	3505	-66.99	20240805	400	189.25	20240517	N	060260	500	67 억	320574	N	N	N	00	N
148	20241105	140517	57	100.00	KOSDAQ	화학	N	N	N	N	N	1141	24	2	2.15	383376800	325416	189.84	1117	1224	1117	1452	782	1117	1178.11	2.37	43562	1157	1136	1114	1093	1071	1147	1104	68	335	500	670	1	1	13512009	154	-2.09	0.70	12	2.41	-547.00	1636.00	4246	20231228	-73.13	1000	20241025	14.10	4128	-72.36	20240105	1000	14.10	20241025	3505	-67.45	20240805	400	185.25	20240517	N	060260	500	67 억	320574	N	N	N	00	N
149	20241105	130519	57	100.00	KOSDAQ	화학	N	N	N	N	N	1140	23	2	2.06	375662206	318683	185.92	1117	1224	1117	1452	782	1117	1178.80	2.37	45461	1157	1136	1114	1093	1071	1147	1104	68	335	500	670	1	1	13512009	154	-2.08	0.70	12	2.36	-547.00	1636.00	4246	20231228	-73.15	1000	20241025	14.00	4128	-72.38	20240105	1000	14.00	20241025	3505	-67.48	20240805	400	185.00	20240517	N	060260	500	67 억	320574	N	N	N	00	N
150	20241105	120516	57	100.00	KOSDAQ	화학	N	N	N	N	N	1149	32	2	2.86	364130604	308599	180.03	1117	1224	1117	1452	782	1117	1179.95	2.37	45443	1157	1136	1114	1093	1071	1147	1104	68	335	500	670	1	1	13512009	155	-2.10	0.70	12	2.28	-547.00	1636.00	4246	20231228	-72.94	1000	20241025	14.90	4128	-72.17	20240105	1000	14.90	20241025	3505	-67.22	20240805	400	187.25	20240517	N	060260	500	67 억	320574	N	N	N	00	N
151	20241105	110507	57	100.00	KOSDAQ	화학	N	N	N	N	N	1163	46	2	4.12	351459190	297597	173.62	1117	1224	1117	1452	782	1117	1180.99	2.37	52302	1157	1136	1114	1093	1071	1147	1104	68	335	500	670	1	1	13512009	157	-2.13	0.71	12	2.20	-547.00	1636.00	4246	20231228	-72.61	1000	20241025	16.30	4128	-71.83	20240105	1000	16.30	20241025	3505	-66.82	20240805	400	190.75	20240517	N	060260	500	67 억	320574	N	N	N	00	N
152	20241105	100515	57	100.00	KOSDAQ	화학	N	N	N	N	N	1192	75	2	6.71	277758640	234341	136.71	1117	1224	1117	1452	782	1117	1185.28	2.37	55125	1157	1136	1114	1093	1071	1147	1104	68	335	500	670	1	1	13512009	161	-2.18	0.73	12	1.73	-547.00	1636.00	4246	20231228	-71.93	1000	20241025	19.20	4128	-71.12	20240105	1000	19.20	20241025	3505	-65.99	20240805	400	198.00	20240517	N	060260	500	67 억	320574	N	N	N	00	N
153	20241105	090513	57	100.00	KOSDAQ	화학	N	N	N	N	N	1133	16	2	1.43	11820602	10522	6.14	1117	1133	1117	1452	782	1117	1123.42	2.37	2268	1157	1136	1114	1093	1071	1147	1104	68	335	500	670	1	1	13512009	153	-2.07	0.69	12	0.08	-547.00	1636.00	4246	20231228	-73.32	1000	20241025	13.30	4128	-72.55	20240105	1000	13.30	20241025	3505	-67.67	20240805	400	183.25	20240517	N	060260	500	67 억	320574	N	N	N	00	N
154	20241104	160511	57	100.00	KOSDAQ	화학	N	N	N	N	N	1117	-2	5	-0.18	190700549	170724	119.86	1105	1135	1092	1454	784	1119	1117.01	2.28	12514	1174	1146	1109	1081	1044	1160	1095	68	335	500	670	1	1	13512009	151	-2.04	0.68	12	1.26	-547.00	1636.00	4246	20231228	-73.69	1000	20241025	11.70	4128	-72.94	20240105	1000	11.70	20241025	3505	-68.13	20240805	400	179.25	20240517	N	060260	500	67 억	308059	N	N	N	00	N
155	20241104	150520	57	100.00	KOSDAQ	화학	N	N	N	N	N	1093	-26	5	-2.32	176998529	158331	111.16	1105	1135	1092	1454	784	1119	1117.90	2.28	3807	1174	1146	1109	1081	1044	1160	1095	68	335	500	670	1	1	13512009	148	-2.00	0.67	12	1.17	-547.00	1636.00	4246	20231228	-74.26	1000	20241025	9.30	4128	-73.52	20240105	1000	9.30	20241025	3505	-68.82	20240805	400	173.25	20240517	N	060260	500	67 억	308059	N	N	N	00	N
156	20241104	140511	57	100.00	KOSDAQ	화학	N	N	N	N	N	1131	12	2	1.07	112012820	99574	69.91	1105	1135	1105	1454	784	1119	1124.93	2.28	2233	1174	1146	1109	1081	1044	1160	1095	68	335	500	670	1	1	13512009	153	-2.07	0.69	12	0.74	-547.00	1636.00	4246	20231228	-73.36	1000	20241025	13.10	4128	-72.60	20240105	1000	13.10	20241025	3505	-67.73	20240805	400	182.75	20240517	N	060260	500	67 억	308059	N	N	N	00	N
157	20241104	130453	57	100.00	KOSDAQ	화학	N	N	N	N	N	1131	12	2	1.07	107389111	95470	67.03	1105	1135	1105	1454	784	1119	1124.86	2.28	1743	1174	1146	1109	1081	1044	1160	1095	68	335	500	670	1	1	13512009	153	-2.07	0.69	12	0.71	-547.00	1636.00	4246	20231228	-73.36	1000	20241025	13.10	4128	-72.60	20240105	1000	13.10	20241025	3505	-67.73	20240805	400	182.75	20240517	N	060260	500	67 억	308059	N	N	N	00	N
158	20241104	120503	57	100.00	KOSDAQ	화학	N	N	N	N	N	1129	10	2	0.89	103893985	92381	64.86	1105	1135	1105	1454	784	1119	1124.64	2.28	818	1174	1146	1109	1081	1044	1160	1095	68	335	500	670	1	1	13512009	153	-2.06	0.69	12	0.68	-547.00	1636.00	4246	20231228	-73.41	1000	20241025	12.90	4128	-72.65	20240105	1000	12.90	20241025	3505	-67.79	20240805	400	182.25	20240517	N	060260	500	67 억	308059	N	N	N	00	N
159	20241104	110501	57	100.00	KOSDAQ	화학	N	N	N	N	N	1128	9	2	0.80	97369092	86569	60.78	1105	1135	1105	1454	784	1119	1124.77	2.28	348	1174	1146	1109	1081	1044	1160	1095	68	335	500	670	1	1	13512009	152	-2.06	0.69	12	0.64	-547.00	1636.00	4246	20231228	-73.43	1000	20241025	12.80	4128	-72.67	20240105	1000	12.80	20241025	3505	-67.82	20240805	400	182.00	20240517	N	060260	500	67 억	308059	N	N	N	00	N
160	20241104	100456	57	100.00	KOSDAQ	화학	N	N	N	N	N	1126	7	2	0.63	39582340	35411	24.86	1105	1129	1105	1454	784	1119	1117.79	2.28	-81	1174	1146	1109	1081	1044	1160	1095	68	335	500	670	1	1	13512009	152	-2.06	0.69	12	0.26	-547.00	1636.00	4246	20231228	-73.48	1000	20241025	12.60	4128	-72.72	20240105	1000	12.60	20241025	3505	-67.87	20240805	400	181.50	20240517	N	060260	500	67 억	308059	N	N	N	00	N
161	20241104	090502	57	100.00	KOSDAQ	화학	N	N	N	N	N	1105	-14	5	-1.25	12454085	11210	7.87	1105	1120	1105	1454	784	1119	1110.81	2.28	1531	1174	1146	1109	1081	1044	1160	1095	68	335	500	670	1	1	13512009	149	-2.02	0.68	12	0.08	-547.00	1636.00	4246	20231228	-73.98	1000	20241025	10.50	4128	-73.23	20240105	1000	10.50	20241025	3505	-68.47	20240805	400	176.25	20240517	N	060260	500	67 억	308059	N	N	N	00	N
162	20241101	160446	57	100.00	KOSDAQ	화학	N	N	N	N	N	1119	19	2	1.73	154201933	138605	91.76	1103	1137	1072	1430	770	1100	1112.55	2.27	870	1164	1132	1083	1051	1002	1148	1067	68	330	500	660	1	1	13512009	151	-2.05	0.68	12	1.03	-547.00	1636.00	4246	20231228	-73.65	1000	20241025	11.90	4128	-72.89	20240105	1000	11.90	20241025	3505	-68.07	20240805	400	179.75	20240517	N	060260	500	67 억	307189	N	N	N	00	N
163	20241101	150458	57	100.00	KOSDAQ	화학	N	N	N	N	N	1119	19	2	1.73	144387230	129828	85.95	1103	1137	1072	1430	770	1100	1112.17	2.27	840	1164	1132	1083	1051	1002	1148	1067	68	330	500	660	1	1	13512009	151	-2.05	0.68	12	0.96	-547.00	1636.00	4246	20231228	-73.65	1000	20241025	11.90	4128	-72.89	20240105	1000	11.90	20241025	3505	-68.07	20240805	400	179.75	20240517	N	060260	500	67 억	307189	N	N	N	00	N
164	20241101	140448	57	100.00	KOSDAQ	화학	N	N	N	N	N	1128	28	2	2.55	136344716	122645	81.19	1103	1137	1072	1430	770	1100	1111.73	2.27	1439	1164	1132	1083	1051	1002	1148	1067	68	330	500	660	1	1	13512009	152	-2.06	0.69	12	0.91	-547.00	1636.00	4246	20231228	-73.43	1000	20241025	12.80	4128	-72.67	20240105	1000	12.80	20241025	3505	-67.82	20240805	400	182.00	20240517	N	060260	500	67 억	307189	N	N	N	00	N
165	20241101	130537	57	100.00	KOSDAQ	화학	N	N	N	N	N	1133	33	2	3.00	113280873	102111	67.60	1103	1137	1072	1430	770	1100	1109.41	2.27	3308	1164	1132	1083	1051	1002	1148	1067	68	330	500	660	1	1	13512009	153	-2.07	0.69	12	0.76	-547.00	1636.00	4246	20231228	-73.32	1000	20241025	13.30	4128	-72.55	20240105	1000	13.30	20241025	3505	-67.67	20240805	400	183.25	20240517	N	060260	500	67 억	307189	N	N	N	00	N
166	20241101	120537	57	100.00	KOSDAQ	화학	N	N	N	N	N	1124	24	2	2.18	104269978	94123	62.31	1103	1137	1072	1430	770	1100	1107.83	2.27	1539	1164	1132	1083	1051	1002	1148	1067	68	330	500	660	1	1	13512009	152	-2.05	0.69	12	0.70	-547.00	1636.00	4246	20231228	-73.53	1000	20241025	12.40	4128	-72.77	20240105	1000	12.40	20241025	3505	-67.93	20240805	400	181.00	20240517	N	060260	500	67 억	307189	N	N	N	00	N
167	20241101	110535	57	100.00	KOSDAQ	화학	N	N	N	N	N	1120	20	2	1.82	78153288	70994	47.00	1103	1122	1072	1430	770	1100	1100.85	2.27	-4525	1164	1132	1083	1051	1002	1148	1067	68	330	500	660	1	1	13512009	151	-2.05	0.68	12	0.53	-547.00	1636.00	4246	20231228	-73.62	1000	20241025	12.00	4128	-72.87	20240105	1000	12.00	20241025	3505	-68.05	20240805	400	180.00	20240517	N	060260	500	67 억	307189	N	N	N	00	N
168	20241101	100537	57	100.00	KOSDAQ	화학	N	N	N	N	N	1097	-3	5	-0.27	23918316	21946	14.53	1103	1112	1072	1430	770	1100	1089.74	2.27	-3841	1164	1132	1083	1051	1002	1148	1067	68	330	500	660	1	1	13512009	148	-2.01	0.67	12	0.16	-547.00	1636.00	4246	20231228	-74.16	1000	20241025	9.70	4128	-73.43	20240105	1000	9.70	20241025	3505	-68.70	20240805	400	174.25	20240517	N	060260	500	67 억	307189	N	N	N	00	N
169	20241101	090535	57	100.00	KOSDAQ	화학	N	N	N	N	N	1093	-7	5	-0.64	10415360	9465	6.27	1103	1112	1093	1430	770	1100	1100.42	2.27	-2083	1164	1132	1083	1051	1002	1148	1067	68	330	500	660	1	1	13512009	148	-2.00	0.67	12	0.07	-547.00	1636.00	4246	20231228	-74.26	1000	20241025	9.30	4128	-73.52	20240105	1000	9.30	20241025	3505	-68.82	20240805	400	173.25	20240517	N	060260	500	67 억	307189	N	N	N	00	N

68 KiB Raw Blame History

68 KiB

Raw Blame History