KissMeData/115570/price/prices-20241101.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

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

69 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	marketWarningCode	shortOverheated
2	20241129	160849	57	100.00	KOSDAQ		화학	N	N	N	N	N	2580	-5	5	-0.19	60131510	23256	72.45	2560	2725	2560	3360	1810	2585	2585.64	0.88	492	2681	2632	2591	2542	2501	2612	2522	40	775	500	1750	5	1	7984508	206	-1.40	0.32	12	0.29	-1846.00	8034.00	3700	20241118	-30.27	2210	20240805	16.74	3700	-30.27	20241118	2210	16.74	20240805	3700	-30.27	20241118	2210	16.74	20240805	0.02	N	115570	500	39 억	70248	N	N	N	00	N
3	20241129	150907	57	100.00	KOSDAQ		화학	N	N	N	N	N	2585	0	3	0.00	57070305	22069	68.75	2560	2725	2560	3360	1810	2585	2585.99	0.88	637	2681	2632	2591	2542	2501	2612	2522	40	775	500	1750	5	1	7984508	206	-1.40	0.32	12	0.28	-1846.00	8034.00	3700	20241118	-30.14	2210	20240805	16.97	3700	-30.14	20241118	2210	16.97	20240805	3700	-30.14	20241118	2210	16.97	20240805	0.02	N	115570	500	39 억	70248	N	N	N	00	N
4	20241129	140910	57	100.00	KOSDAQ		화학	N	N	N	N	N	2585	0	3	0.00	47112950	18210	56.73	2560	2725	2560	3360	1810	2585	2587.20	0.88	132	2681	2632	2591	2542	2501	2612	2522	40	775	500	1750	5	1	7984508	206	-1.40	0.32	12	0.23	-1846.00	8034.00	3700	20241118	-30.14	2210	20240805	16.97	3700	-30.14	20241118	2210	16.97	20240805	3700	-30.14	20241118	2210	16.97	20240805	0.02	N	115570	500	39 억	70248	N	N	N	00	N
5	20241129	130907	57	100.00	KOSDAQ		화학	N	N	N	N	N	2585	0	3	0.00	42682075	16501	51.40	2560	2725	2560	3360	1810	2585	2586.64	0.88	350	2681	2632	2591	2542	2501	2612	2522	40	775	500	1750	5	1	7984508	206	-1.40	0.32	12	0.21	-1846.00	8034.00	3700	20241118	-30.14	2210	20240805	16.97	3700	-30.14	20241118	2210	16.97	20240805	3700	-30.14	20241118	2210	16.97	20240805	0.02	N	115570	500	39 억	70248	N	N	N	00	N
6	20241129	120909	57	100.00	KOSDAQ		화학	N	N	N	N	N	2575	-10	5	-0.39	39810325	15390	47.94	2560	2725	2560	3360	1810	2585	2586.77	0.88	-123	2681	2632	2591	2542	2501	2612	2522	40	775	500	1750	5	1	7984508	206	-1.39	0.32	12	0.19	-1846.00	8034.00	3700	20241118	-30.41	2210	20240805	16.52	3700	-30.41	20241118	2210	16.52	20240805	3700	-30.41	20241118	2210	16.52	20240805	0.02	N	115570	500	39 억	70248	N	N	N	00	N
7	20241129	110910	57	100.00	KOSDAQ		화학	N	N	N	N	N	2570	-15	5	-0.58	39431190	15243	47.49	2560	2725	2560	3360	1810	2585	2586.84	0.88	-137	2681	2632	2591	2542	2501	2612	2522	40	775	500	1750	5	1	7984508	205	-1.39	0.32	12	0.19	-1846.00	8034.00	3700	20241118	-30.54	2210	20240805	16.29	3700	-30.54	20241118	2210	16.29	20240805	3700	-30.54	20241118	2210	16.29	20240805	0.02	N	115570	500	39 억	70248	N	N	N	00	N
8	20241129	100904	57	100.00	KOSDAQ		화학	N	N	N	N	N	2575	-10	5	-0.39	21946505	8483	26.43	2560	2725	2560	3360	1810	2585	2587.12	0.88	-1222	2681	2632	2591	2542	2501	2612	2522	40	775	500	1750	5	1	7984508	206	-1.39	0.32	12	0.11	-1846.00	8034.00	3700	20241118	-30.41	2210	20240805	16.52	3700	-30.41	20241118	2210	16.52	20240805	3700	-30.41	20241118	2210	16.52	20240805	0.02	N	115570	500	39 억	70248	N	N	N	00	N
9	20241129	090908	57	100.00	KOSDAQ		화학	N	N	N	N	N	2655	70	2	2.71	3943320	1511	4.71	2560	2725	2560	3360	1810	2585	2609.74	0.88	64	2681	2632	2591	2542	2501	2612	2522	40	775	500	1750	5	1	7984508	212	-1.44	0.33	12	0.02	-1846.00	8034.00	3700	20241118	-28.24	2210	20240805	20.14	3700	-28.24	20241118	2210	20.14	20240805	3700	-28.24	20241118	2210	20.14	20240805	0.02	N	115570	500	39 억	70248	N	N	N	00	N
10	20241128	160856	57	100.00	KOSDAQ		화학	N	N	N	N	N	2585	15	2	0.58	82754265	32100	40.28	2620	2640	2550	3340	1800	2570	2578.01	0.91	-2073	2733	2651	2598	2516	2463	2625	2490	40	770	500	1740	5	1	7984508	206	-1.40	0.32	12	0.40	-1846.00	8034.00	3700	20241118	-30.14	2210	20240805	16.97	3700	-30.14	20241118	2210	16.97	20240805	3700	-30.14	20241118	2210	16.97	20240805	0.02	N	115570	500	39 억	72299	N	N	N	00	N
11	20241128	150913	57	100.00	KOSDAQ		화학	N	N	N	N	N	2595	25	2	0.97	78462655	30440	38.20	2620	2640	2550	3340	1800	2570	2577.62	0.91	-2460	2733	2651	2598	2516	2463	2625	2490	40	770	500	1740	5	1	7984508	207	-1.41	0.32	12	0.38	-1846.00	8034.00	3700	20241118	-29.86	2210	20240805	17.42	3700	-29.86	20241118	2210	17.42	20240805	3700	-29.86	20241118	2210	17.42	20240805	0.02	N	115570	500	39 억	72299	N	N	N	00	N
12	20241128	140909	57	100.00	KOSDAQ		화학	N	N	N	N	N	2600	30	2	1.17	70077225	27191	34.12	2620	2640	2550	3340	1800	2570	2577.22	0.91	-2750	2733	2651	2598	2516	2463	2625	2490	40	770	500	1740	5	1	7984508	208	-1.41	0.32	12	0.34	-1846.00	8034.00	3700	20241118	-29.73	2210	20240805	17.65	3700	-29.73	20241118	2210	17.65	20240805	3700	-29.73	20241118	2210	17.65	20240805	0.02	N	115570	500	39 억	72299	N	N	N	00	N
13	20241128	130908	57	100.00	KOSDAQ		화학	N	N	N	N	N	2590	20	2	0.78	67590780	26227	32.91	2620	2640	2550	3340	1800	2570	2577.14	0.91	-2830	2733	2651	2598	2516	2463	2625	2490	40	770	500	1740	5	1	7984508	207	-1.40	0.32	12	0.33	-1846.00	8034.00	3700	20241118	-30.00	2210	20240805	17.19	3700	-30.00	20241118	2210	17.19	20240805	3700	-30.00	20241118	2210	17.19	20240805	0.02	N	115570	500	39 억	72299	N	N	N	00	N
14	20241128	120912	57	100.00	KOSDAQ		화학	N	N	N	N	N	2560	-10	5	-0.39	41574495	16063	20.16	2620	2640	2560	3340	1800	2570	2588.21	0.91	-1661	2733	2651	2598	2516	2463	2625	2490	40	770	500	1740	5	1	7984508	204	-1.39	0.32	12	0.20	-1846.00	8034.00	3700	20241118	-30.81	2210	20240805	15.84	3700	-30.81	20241118	2210	15.84	20240805	3700	-30.81	20241118	2210	15.84	20240805	0.02	N	115570	500	39 억	72299	N	N	N	00	N
15	20241128	110914	57	100.00	KOSDAQ		화학	N	N	N	N	N	2575	5	2	0.19	33478755	12916	16.21	2620	2640	2570	3340	1800	2570	2592.04	0.91	-290	2733	2651	2598	2516	2463	2625	2490	40	770	500	1740	5	1	7984508	206	-1.39	0.32	12	0.16	-1846.00	8034.00	3700	20241118	-30.41	2210	20240805	16.52	3700	-30.41	20241118	2210	16.52	20240805	3700	-30.41	20241118	2210	16.52	20240805	0.02	N	115570	500	39 억	72299	N	N	N	00	N
16	20241128	100911	57	100.00	KOSDAQ		화학	N	N	N	N	N	2570	0	3	0.00	24689190	9504	11.93	2620	2640	2570	3340	1800	2570	2597.77	0.91	34	2733	2651	2598	2516	2463	2625	2490	40	770	500	1740	5	1	7984508	205	-1.39	0.32	12	0.12	-1846.00	8034.00	3700	20241118	-30.54	2210	20240805	16.29	3700	-30.54	20241118	2210	16.29	20240805	3700	-30.54	20241118	2210	16.29	20240805	0.02	N	115570	500	39 억	72299	N	N	N	00	N
17	20241128	090908	57	100.00	KOSDAQ		화학	N	N	N	N	N	2595	25	2	0.97	12102660	4637	5.82	2620	2640	2595	3340	1800	2570	2610.02	0.91	-904	2733	2651	2598	2516	2463	2625	2490	40	770	500	1740	5	1	7984508	207	-1.41	0.32	12	0.06	-1846.00	8034.00	3700	20241118	-29.86	2210	20240805	17.42	3700	-29.86	20241118	2210	17.42	20240805	3700	-29.86	20241118	2210	17.42	20240805	0.02	N	115570	500	39 억	72299	N	N	N	00	N
18	20241127	160848	57	100.00	KOSDAQ		화학	N	N	N	N	N	2570	-40	5	-1.53	206792215	79693	67.68	2610	2680	2545	3390	1830	2610	2594.87	0.92	-1279	2746	2677	2581	2512	2416	2712	2547	40	780	500	1770	5	1	7984508	205	-1.39	0.32	12	1.00	-1846.00	8034.00	3700	20241118	-30.54	2210	20240805	16.29	3700	-30.54	20241118	2210	16.29	20240805	3700	-30.54	20241118	2210	16.29	20240805	0.02	N	115570	500	39 억	73578	N	N	N	00	N
19	20241127	150905	57	100.00	KOSDAQ		화학	N	N	N	N	N	2590	-20	5	-0.77	162033520	62261	52.87	2610	2680	2550	3390	1830	2610	2602.48	0.92	-889	2746	2677	2581	2512	2416	2712	2547	40	780	500	1770	5	1	7984508	207	-1.40	0.32	12	0.78	-1846.00	8034.00	3700	20241118	-30.00	2210	20240805	17.19	3700	-30.00	20241118	2210	17.19	20240805	3700	-30.00	20241118	2210	17.19	20240805	0.02	N	115570	500	39 억	73578	N	N	N	00	N
20	20241127	140901	57	100.00	KOSDAQ		화학	N	N	N	N	N	2600	-10	5	-0.38	145807225	55993	47.55	2610	2680	2550	3390	1830	2610	2604.02	0.92	-2077	2746	2677	2581	2512	2416	2712	2547	40	780	500	1770	5	1	7984508	208	-1.41	0.32	12	0.70	-1846.00	8034.00	3700	20241118	-29.73	2210	20240805	17.65	3700	-29.73	20241118	2210	17.65	20240805	3700	-29.73	20241118	2210	17.65	20240805	0.02	N	115570	500	39 억	73578	N	N	N	00	N
21	20241127	130857	57	100.00	KOSDAQ		화학	N	N	N	N	N	2630	20	2	0.77	122539780	47009	39.92	2610	2680	2550	3390	1830	2610	2606.73	0.92	-2262	2746	2677	2581	2512	2416	2712	2547	40	780	500	1770	5	1	7984508	210	-1.42	0.33	12	0.59	-1846.00	8034.00	3700	20241118	-28.92	2210	20240805	19.00	3700	-28.92	20241118	2210	19.00	20240805	3700	-28.92	20241118	2210	19.00	20240805	0.02	N	115570	500	39 억	73578	N	N	N	00	N
22	20241127	120906	57	100.00	KOSDAQ		화학	N	N	N	N	N	2650	40	2	1.53	117124645	44962	38.18	2610	2680	2550	3390	1830	2610	2604.96	0.92	-2080	2746	2677	2581	2512	2416	2712	2547	40	780	500	1770	5	1	7984508	212	-1.44	0.33	12	0.56	-1846.00	8034.00	3700	20241118	-28.38	2210	20240805	19.91	3700	-28.38	20241118	2210	19.91	20240805	3700	-28.38	20241118	2210	19.91	20240805	0.02	N	115570	500	39 억	73578	N	N	N	00	N
23	20241127	110902	57	100.00	KOSDAQ		화학	N	N	N	N	N	2655	45	2	1.72	109113550	41933	35.61	2610	2675	2550	3390	1830	2610	2602.08	0.92	-2700	2746	2677	2581	2512	2416	2712	2547	40	780	500	1770	5	1	7984508	212	-1.44	0.33	12	0.53	-1846.00	8034.00	3700	20241118	-28.24	2210	20240805	20.14	3700	-28.24	20241118	2210	20.14	20240805	3700	-28.24	20241118	2210	20.14	20240805	0.02	N	115570	500	39 억	73578	N	N	N	00	N
24	20241127	100903	57	100.00	KOSDAQ		화학	N	N	N	N	N	2615	5	2	0.19	70923050	27451	23.31	2610	2630	2550	3390	1830	2610	2583.57	0.92	-772	2746	2677	2581	2512	2416	2712	2547	40	780	500	1770	5	1	7984508	209	-1.42	0.33	12	0.34	-1846.00	8034.00	3700	20241118	-29.32	2210	20240805	18.33	3700	-29.32	20241118	2210	18.33	20240805	3700	-29.32	20241118	2210	18.33	20240805	0.02	N	115570	500	39 억	73578	N	N	N	00	N
25	20241127	090901	57	100.00	KOSDAQ		화학	N	N	N	N	N	2580	-30	5	-1.15	23512805	9032	7.67	2610	2630	2580	3390	1830	2610	2603.24	0.92	601	2746	2677	2581	2512	2416	2712	2547	40	780	500	1770	5	1	7984508	206	-1.40	0.32	12	0.11	-1846.00	8034.00	3700	20241118	-30.27	2210	20240805	16.74	3700	-30.27	20241118	2210	16.74	20240805	3700	-30.27	20241118	2210	16.74	20240805	0.02	N	115570	500	39 억	73578	N	N	N	00	N
26	20241126	160850	57	100.00	KOSDAQ		화학	N	N	N	N	N	2610	125	2	5.03	303666910	117707	27.06	2515	2650	2485	3230	1740	2485	2579.82	0.78	11378	3705	3095	2750	2140	1795	2922	1967	40	745	500	1680	5	1	7984508	208	-1.41	0.32	12	1.47	-1846.00	8034.00	3700	20241118	-29.46	2210	20240805	18.10	3700	-29.46	20241118	2210	18.10	20240805	3700	-29.46	20241118	2210	18.10	20240805	0.02	N	115570	500	39 억	62109	N	N	N	00	N
27	20241126	150857	57	100.00	KOSDAQ		화학	N	N	N	N	N	2630	145	2	5.84	296751765	115062	26.45	2515	2650	2485	3230	1740	2485	2579.06	0.78	11306	3705	3095	2750	2140	1795	2922	1967	40	745	500	1680	5	1	7984508	210	-1.42	0.33	12	1.44	-1846.00	8034.00	3700	20241118	-28.92	2210	20240805	19.00	3700	-28.92	20241118	2210	19.00	20240805	3700	-28.92	20241118	2210	19.00	20240805	0.02	N	115570	500	39 억	62109	N	N	N	00	N
28	20241126	140857	57	100.00	KOSDAQ		화학	N	N	N	N	N	2595	110	2	4.43	261789965	101784	23.40	2515	2620	2485	3230	1740	2485	2572.01	0.78	10268	3705	3095	2750	2140	1795	2922	1967	40	745	500	1680	5	1	7984508	207	-1.41	0.32	12	1.27	-1846.00	8034.00	3700	20241118	-29.86	2210	20240805	17.42	3700	-29.86	20241118	2210	17.42	20240805	3700	-29.86	20241118	2210	17.42	20240805	0.02	N	115570	500	39 억	62109	N	N	N	00	N
29	20241126	130855	57	100.00	KOSDAQ		화학	N	N	N	N	N	2595	110	2	4.43	221892715	86459	19.87	2515	2620	2485	3230	1740	2485	2566.45	0.78	6913	3705	3095	2750	2140	1795	2922	1967	40	745	500	1680	5	1	7984508	207	-1.41	0.32	12	1.08	-1846.00	8034.00	3700	20241118	-29.86	2210	20240805	17.42	3700	-29.86	20241118	2210	17.42	20240805	3700	-29.86	20241118	2210	17.42	20240805	0.02	N	115570	500	39 억	62109	N	N	N	00	N
30	20241126	120900	57	100.00	KOSDAQ		화학	N	N	N	N	N	2570	85	2	3.42	208388870	81240	18.67	2515	2620	2485	3230	1740	2485	2565.10	0.78	6561	3705	3095	2750	2140	1795	2922	1967	40	745	500	1680	5	1	7984508	205	-1.39	0.32	12	1.02	-1846.00	8034.00	3700	20241118	-30.54	2210	20240805	16.29	3700	-30.54	20241118	2210	16.29	20240805	3700	-30.54	20241118	2210	16.29	20240805	0.02	N	115570	500	39 억	62109	N	N	N	00	N
31	20241126	110904	57	100.00	KOSDAQ		화학	N	N	N	N	N	2610	125	2	5.03	176382625	68759	15.81	2515	2620	2485	3230	1740	2485	2565.23	0.78	4736	3705	3095	2750	2140	1795	2922	1967	40	745	500	1680	5	1	7984508	208	-1.41	0.32	12	0.86	-1846.00	8034.00	3700	20241118	-29.46	2210	20240805	18.10	3700	-29.46	20241118	2210	18.10	20240805	3700	-29.46	20241118	2210	18.10	20240805	0.02	N	115570	500	39 억	62109	N	N	N	00	N
32	20241126	100909	57	100.00	KOSDAQ		화학	N	N	N	N	N	2555	70	2	2.82	138350755	54078	12.43	2515	2620	2485	3230	1740	2485	2558.36	0.78	6792	3705	3095	2750	2140	1795	2922	1967	40	745	500	1680	5	1	7984508	204	-1.38	0.32	12	0.68	-1846.00	8034.00	3700	20241118	-30.95	2210	20240805	15.61	3700	-30.95	20241118	2210	15.61	20240805	3700	-30.95	20241118	2210	15.61	20240805	0.02	N	115570	500	39 억	62109	N	N	N	00	N
33	20241126	090901	57	100.00	KOSDAQ		화학	N	N	N	N	N	2550	65	2	2.62	41806915	16579	3.81	2515	2580	2485	3230	1740	2485	2521.68	0.78	1249	3705	3095	2750	2140	1795	2922	1967	40	745	500	1680	5	1	7984508	204	-1.38	0.32	12	0.21	-1846.00	8034.00	3700	20241118	-31.08	2210	20240805	15.38	3700	-31.08	20241118	2210	15.38	20240805	3700	-31.08	20241118	2210	15.38	20240805	0.02	N	115570	500	39 억	62109	N	N	N	00	N
34	20241125	160837	57	100.00	KOSDAQ		화학	N	N	N	N	N	2485	-900	5	-26.59	1131258000	417510	307.68	3360	3360	2405	4400	2370	3385	2710.32	0.44	25316	3568	3476	3358	3266	3148	3417	3207	40	1015	500	2300	5	1	7984508	198	-1.35	0.31	12	5.23	-1846.00	8034.00	3700	20241118	-32.84	2210	20240805	12.44	3700	-32.84	20241118	2210	12.44	20240805	3700	-32.84	20241118	2210	12.44	20240805	0.02	N	115570	500	39 억	35436	N	N	N	00	N
35	20241125	150855	57	100.00	KOSDAQ		화학	N	N	N	N	N	2475	-910	5	-26.88	971049825	352049	259.44	3360	3360	2405	4400	2370	3385	2758.28	0.44	24921	3568	3476	3358	3266	3148	3417	3207	40	1015	500	2300	5	1	7984508	198	-1.34	0.31	12	4.41	-1846.00	8034.00	3700	20241118	-33.11	2210	20240805	11.99	3700	-33.11	20241118	2210	11.99	20240805	3700	-33.11	20241118	2210	11.99	20240805	0.02	N	115570	500	39 억	35436	N	N	N	00	N
36	20241125	140853	57	100.00	KOSDAQ		화학	N	N	N	N	N	3240	-145	5	-4.28	264104985	81160	59.81	3360	3360	3135	4400	2370	3385	3254.13	0.44	-3422	3568	3476	3358	3266	3148	3417	3207	40	1015	500	2300	5	1	7984508	259	-1.76	0.40	12	1.02	-1846.00	8034.00	3700	20241118	-12.43	2210	20240805	46.61	3700	-12.43	20241118	2210	46.61	20240805	3700	-12.43	20241118	2210	46.61	20240805	0.02	N	115570	500	39 억	35436	N	N	N	00	N
37	20241125	130847	57	100.00	KOSDAQ		화학	N	N	N	N	N	3230	-155	5	-4.58	202519390	62118	45.78	3360	3360	3135	4400	2370	3385	3260.24	0.44	-3455	3568	3476	3358	3266	3148	3417	3207	40	1015	500	2300	5	1	7984508	258	-1.75	0.40	12	0.78	-1846.00	8034.00	3700	20241118	-12.70	2210	20240805	46.15	3700	-12.70	20241118	2210	46.15	20240805	3700	-12.70	20241118	2210	46.15	20240805	0.02	N	115570	500	39 억	35436	N	N	N	00	N
38	20241125	120856	57	100.00	KOSDAQ		화학	N	N	N	N	N	3285	-100	5	-2.95	157289495	48117	35.46	3360	3360	3200	4400	2370	3385	3268.90	0.44	-3116	3568	3476	3358	3266	3148	3417	3207	40	1015	500	2300	5	1	7984508	262	-1.78	0.41	12	0.60	-1846.00	8034.00	3700	20241118	-11.22	2210	20240805	48.64	3700	-11.22	20241118	2210	48.64	20240805	3700	-11.22	20241118	2210	48.64	20240805	0.02	N	115570	500	39 억	35436	N	N	N	00	N
39	20241125	110849	57	100.00	KOSDAQ		화학	N	N	N	N	N	3245	-140	5	-4.14	134742305	41229	30.38	3360	3360	3200	4400	2370	3385	3268.14	0.44	-1736	3568	3476	3358	3266	3148	3417	3207	40	1015	500	2300	5	1	7984508	259	-1.76	0.40	12	0.52	-1846.00	8034.00	3700	20241118	-12.30	2210	20240805	46.83	3700	-12.30	20241118	2210	46.83	20240805	3700	-12.30	20241118	2210	46.83	20240805	0.02	N	115570	500	39 억	35436	N	N	N	00	N
40	20241125	100840	57	100.00	KOSDAQ		화학	N	N	N	N	N	3220	-165	5	-4.87	92789430	28303	20.86	3360	3360	3220	4400	2370	3385	3278.43	0.44	-554	3568	3476	3358	3266	3148	3417	3207	40	1015	500	2300	5	1	7984508	257	-1.74	0.40	12	0.35	-1846.00	8034.00	3700	20241118	-12.97	2210	20240805	45.70	3700	-12.97	20241118	2210	45.70	20240805	3700	-12.97	20241118	2210	45.70	20240805	0.02	N	115570	500	39 억	35436	N	N	N	00	N
41	20241125	090840	57	100.00	KOSDAQ		화학	N	N	N	N	N	3320	-65	5	-1.92	22868235	6827	5.03	3360	3360	3320	4400	2370	3385	3349.68	0.44	249	3568	3476	3358	3266	3148	3417	3207	40	1015	500	2300	5	1	7984508	265	-1.80	0.41	12	0.09	-1846.00	8034.00	3700	20241118	-10.27	2210	20240805	50.23	3700	-10.27	20241118	2210	50.23	20240805	3700	-10.27	20241118	2210	50.23	20240805	0.02	N	115570	500	39 억	35436	N	N	N	00	N
42	20241122	160753	57	100.00	KOSDAQ		화학	N	N	N	N	N	3385	25	2	0.74	451114820	135695	95.74	3400	3450	3240	4365	2355	3360	3324.12	0.60	-13409	3580	3470	3270	3160	2960	3525	3215	40	1005	500	2280	5	1	7984508	270	-1.83	0.42	12	1.70	-1846.00	8034.00	3700	20241118	-8.51	2210	20240805	53.17	3700	-8.51	20241118	2210	53.17	20240805	3700	-8.51	20241118	2210	53.17	20240805	0.02	N	115570	500	39 억	48300	N	N	N	00	N
43	20241122	150806	57	100.00	KOSDAQ		화학	N	N	N	N	N	3285	-75	5	-2.23	419765120	126279	89.09	3400	3450	3240	4365	2355	3360	3324.11	0.60	-11359	3580	3470	3270	3160	2960	3525	3215	40	1005	500	2280	5	1	7984508	262	-1.78	0.41	12	1.58	-1846.00	8034.00	3700	20241118	-11.22	2210	20240805	48.64	3700	-11.22	20241118	2210	48.64	20240805	3700	-11.22	20241118	2210	48.64	20240805	0.02	N	115570	500	39 억	48300	N	N	N	00	N
44	20241122	140806	57	100.00	KOSDAQ		화학	N	N	N	N	N	3275	-85	5	-2.53	389739655	117110	82.62	3400	3450	3240	4365	2355	3360	3327.98	0.60	-9955	3580	3470	3270	3160	2960	3525	3215	40	1005	500	2280	5	1	7984508	261	-1.77	0.41	12	1.47	-1846.00	8034.00	3700	20241118	-11.49	2210	20240805	48.19	3700	-11.49	20241118	2210	48.19	20240805	3700	-11.49	20241118	2210	48.19	20240805	0.02	N	115570	500	39 억	48300	N	N	N	00	N
45	20241122	130803	57	100.00	KOSDAQ		화학	N	N	N	N	N	3275	-85	5	-2.53	362531915	108810	76.77	3400	3450	3240	4365	2355	3360	3331.79	0.60	-9368	3580	3470	3270	3160	2960	3525	3215	40	1005	500	2280	5	1	7984508	261	-1.77	0.41	12	1.36	-1846.00	8034.00	3700	20241118	-11.49	2210	20240805	48.19	3700	-11.49	20241118	2210	48.19	20240805	3700	-11.49	20241118	2210	48.19	20240805	0.02	N	115570	500	39 억	48300	N	N	N	00	N
46	20241122	120808	57	100.00	KOSDAQ		화학	N	N	N	N	N	3275	-85	5	-2.53	323617375	96932	68.39	3400	3450	3240	4365	2355	3360	3338.60	0.60	-8160	3580	3470	3270	3160	2960	3525	3215	40	1005	500	2280	5	1	7984508	261	-1.77	0.41	12	1.21	-1846.00	8034.00	3700	20241118	-11.49	2210	20240805	48.19	3700	-11.49	20241118	2210	48.19	20240805	3700	-11.49	20241118	2210	48.19	20240805	0.02	N	115570	500	39 억	48300	N	N	N	00	N
47	20241122	110800	57	100.00	KOSDAQ		화학	N	N	N	N	N	3265	-95	5	-2.83	290344675	86757	61.21	3400	3450	3250	4365	2355	3360	3346.64	0.60	-6854	3580	3470	3270	3160	2960	3525	3215	40	1005	500	2280	5	1	7984508	261	-1.77	0.41	12	1.09	-1846.00	8034.00	3700	20241118	-11.76	2210	20240805	47.74	3700	-11.76	20241118	2210	47.74	20240805	3700	-11.76	20241118	2210	47.74	20240805	0.02	N	115570	500	39 억	48300	N	N	N	00	N
48	20241122	100815	57	100.00	KOSDAQ		화학	N	N	N	N	N	3300	-60	5	-1.79	213667755	63289	44.65	3400	3450	3280	4365	2355	3360	3376.06	0.60	-4932	3580	3470	3270	3160	2960	3525	3215	40	1005	500	2280	5	1	7984508	263	-1.79	0.41	12	0.79	-1846.00	8034.00	3700	20241118	-10.81	2210	20240805	49.32	3700	-10.81	20241118	2210	49.32	20240805	3700	-10.81	20241118	2210	49.32	20240805	0.02	N	115570	500	39 억	48300	N	N	N	00	N
49	20241122	090808	57	100.00	KOSDAQ		화학	N	N	N	N	N	3370	10	2	0.30	15213700	4532	3.20	3400	3400	3280	4365	2355	3360	3356.95	0.60	-2628	3580	3470	3270	3160	2960	3525	3215	40	1005	500	2280	5	1	7984508	269	-1.83	0.42	12	0.06	-1846.00	8034.00	3700	20241118	-8.92	2210	20240805	52.49	3700	-8.92	20241118	2210	52.49	20240805	3700	-8.92	20241118	2210	52.49	20240805	0.02	N	115570	500	39 억	48300	N	N	N	00	N
50	20241121	160759	57	100.00	KOSDAQ		화학	N	N	N	N	N	3360	85	2	2.60	460125505	141184	106.39	3225	3380	3070	4255	2295	3275	3258.82	0.56	3250	3598	3436	3263	3101	2928	3517	3182	40	980	500	2220	5	1	7984508	268	-1.82	0.42	12	1.77	-1846.00	8034.00	3700	20241118	-9.19	2210	20240805	52.04	3700	-9.19	20241118	2210	52.04	20240805	3700	-9.19	20241118	2210	52.04	20240805	0.02	N	115570	500	39 억	44798	N	N	N	00	N
51	20241121	150817	57	100.00	KOSDAQ		화학	N	N	N	N	N	3295	20	2	0.61	430056090	132079	99.53	3225	3380	3070	4255	2295	3275	3256.05	0.56	3472	3598	3436	3263	3101	2928	3517	3182	40	980	500	2220	5	1	7984508	263	-1.78	0.41	12	1.65	-1846.00	8034.00	3700	20241118	-10.95	2210	20240805	49.10	3700	-10.95	20241118	2210	49.10	20240805	3700	-10.95	20241118	2210	49.10	20240805	0.02	N	115570	500	39 억	44798	N	N	N	00	N
52	20241121	140817	57	100.00	KOSDAQ		화학	N	N	N	N	N	3245	-30	5	-0.92	405061065	124424	93.76	3225	3380	3070	4255	2295	3275	3255.49	0.56	3465	3598	3436	3263	3101	2928	3517	3182	40	980	500	2220	5	1	7984508	259	-1.76	0.40	12	1.56	-1846.00	8034.00	3700	20241118	-12.30	2210	20240805	46.83	3700	-12.30	20241118	2210	46.83	20240805	3700	-12.30	20241118	2210	46.83	20240805	0.02	N	115570	500	39 억	44798	N	N	N	00	N
53	20241121	130809	57	100.00	KOSDAQ		화학	N	N	N	N	N	3330	55	2	1.68	329618365	101551	76.52	3225	3380	3070	4255	2295	3275	3245.84	0.56	4989	3598	3436	3263	3101	2928	3517	3182	40	980	500	2220	5	1	7984508	266	-1.80	0.41	12	1.27	-1846.00	8034.00	3700	20241118	-10.00	2210	20240805	50.68	3700	-10.00	20241118	2210	50.68	20240805	3700	-10.00	20241118	2210	50.68	20240805	0.02	N	115570	500	39 억	44798	N	N	N	00	N
54	20241121	120809	57	100.00	KOSDAQ		화학	N	N	N	N	N	3330	55	2	1.68	229733025	71771	54.08	3225	3380	3070	4255	2295	3275	3200.91	0.56	3982	3598	3436	3263	3101	2928	3517	3182	40	980	500	2220	5	1	7984508	266	-1.80	0.41	12	0.90	-1846.00	8034.00	3700	20241118	-10.00	2210	20240805	50.68	3700	-10.00	20241118	2210	50.68	20240805	3700	-10.00	20241118	2210	50.68	20240805	0.02	N	115570	500	39 억	44798	N	N	N	00	N
55	20241121	110812	57	100.00	KOSDAQ		화학	N	N	N	N	N	3215	-60	5	-1.83	168488415	53271	40.14	3225	3260	3070	4255	2295	3275	3162.84	0.56	6279	3598	3436	3263	3101	2928	3517	3182	40	980	500	2220	5	1	7984508	257	-1.74	0.40	12	0.67	-1846.00	8034.00	3700	20241118	-13.11	2210	20240805	45.48	3700	-13.11	20241118	2210	45.48	20240805	3700	-13.11	20241118	2210	45.48	20240805	0.02	N	115570	500	39 억	44798	N	N	N	00	N
56	20241121	100812	57	100.00	KOSDAQ		화학	N	N	N	N	N	3175	-100	5	-3.05	118455950	37562	28.30	3225	3260	3070	4255	2295	3275	3153.60	0.56	5326	3598	3436	3263	3101	2928	3517	3182	40	980	500	2220	5	1	7984508	254	-1.72	0.40	12	0.47	-1846.00	8034.00	3700	20241118	-14.19	2210	20240805	43.67	3700	-14.19	20241118	2210	43.67	20240805	3700	-14.19	20241118	2210	43.67	20240805	0.02	N	115570	500	39 억	44798	N	N	N	00	N
57	20241121	090813	57	100.00	KOSDAQ		화학	N	N	N	N	N	3145	-130	5	-3.97	12607925	3990	3.01	3225	3250	3070	4255	2295	3275	3159.74	0.56	351	3598	3436	3263	3101	2928	3517	3182	40	980	500	2220	5	1	7984508	251	-1.70	0.39	12	0.05	-1846.00	8034.00	3700	20241118	-15.00	2210	20240805	42.31	3700	-15.00	20241118	2210	42.31	20240805	3700	-15.00	20241118	2210	42.31	20240805	0.02	N	115570	500	39 억	44798	N	N	N	00	N
58	20241120	160805	57	100.00	KOSDAQ		화학	N	N	N	N	N	3275	-15	5	-0.46	430692815	132436	49.74	3255	3425	3090	4275	2305	3290	3252.08	0.56	-549	3713	3501	3328	3116	2943	3415	3030	40	985	500	2230	5	1	7984508	261	-1.77	0.41	12	1.66	-1846.00	8034.00	3700	20241118	-11.49	2210	20240805	48.19	3700	-11.49	20241118	2210	48.19	20240805	3700	-11.49	20241118	2210	48.19	20240805	0.10	N	115570	500	39 억	45019	N	N	N	00	N
59	20241120	150815	57	100.00	KOSDAQ		화학	N	N	N	N	N	3230	-60	5	-1.82	410933715	126338	47.45	3255	3425	3090	4275	2305	3290	3252.65	0.56	586	3713	3501	3328	3116	2943	3415	3030	40	985	500	2230	5	1	7984508	258	-1.75	0.40	12	1.58	-1846.00	8034.00	3700	20241118	-12.70	2210	20240805	46.15	3700	-12.70	20241118	2210	46.15	20240805	3700	-12.70	20241118	2210	46.15	20240805	0.10	N	115570	500	39 억	45019	N	N	N	00	N
60	20241120	140817	57	100.00	KOSDAQ		화학	N	N	N	N	N	3225	-65	5	-1.98	393638135	121001	45.45	3255	3425	3090	4275	2305	3290	3253.18	0.56	3114	3713	3501	3328	3116	2943	3415	3030	40	985	500	2230	5	1	7984508	258	-1.75	0.40	12	1.52	-1846.00	8034.00	3700	20241118	-12.84	2210	20240805	45.93	3700	-12.84	20241118	2210	45.93	20240805	3700	-12.84	20241118	2210	45.93	20240805	0.10	N	115570	500	39 억	45019	N	N	N	00	N
61	20241120	130818	57	100.00	KOSDAQ		화학	N	N	N	N	N	3200	-90	5	-2.74	355917560	109232	41.03	3255	3425	3090	4275	2305	3290	3258.36	0.56	3616	3713	3501	3328	3116	2943	3415	3030	40	985	500	2230	5	1	7984508	256	-1.73	0.40	12	1.37	-1846.00	8034.00	3700	20241118	-13.51	2210	20240805	44.80	3700	-13.51	20241118	2210	44.80	20240805	3700	-13.51	20241118	2210	44.80	20240805	0.10	N	115570	500	39 억	45019	N	N	N	00	N
62	20241120	120817	57	100.00	KOSDAQ		화학	N	N	N	N	N	3175	-115	5	-3.50	320896535	98256	36.90	3255	3425	3090	4275	2305	3290	3265.92	0.56	4934	3713	3501	3328	3116	2943	3415	3030	40	985	500	2230	5	1	7984508	254	-1.72	0.40	12	1.23	-1846.00	8034.00	3700	20241118	-14.19	2210	20240805	43.67	3700	-14.19	20241118	2210	43.67	20240805	3700	-14.19	20241118	2210	43.67	20240805	0.10	N	115570	500	39 억	45019	N	N	N	00	N
63	20241120	110820	57	100.00	KOSDAQ		화학	N	N	N	N	N	3255	-35	5	-1.06	224469140	67890	25.50	3255	3425	3130	4275	2305	3290	3306.37	0.56	2789	3713	3501	3328	3116	2943	3415	3030	40	985	500	2230	5	1	7984508	260	-1.76	0.41	12	0.85	-1846.00	8034.00	3700	20241118	-12.03	2210	20240805	47.29	3700	-12.03	20241118	2210	47.29	20240805	3700	-12.03	20241118	2210	47.29	20240805	0.10	N	115570	500	39 억	45019	N	N	N	00	N
64	20241120	100817	57	100.00	KOSDAQ		화학	N	N	N	N	N	3280	-10	5	-0.30	153560910	46070	17.30	3255	3425	3180	4275	2305	3290	3333.21	0.56	849	3713	3501	3328	3116	2943	3415	3030	40	985	500	2230	5	1	7984508	262	-1.78	0.41	12	0.58	-1846.00	8034.00	3700	20241118	-11.35	2210	20240805	48.42	3700	-11.35	20241118	2210	48.42	20240805	3700	-11.35	20241118	2210	48.42	20240805	0.10	N	115570	500	39 억	45019	N	N	N	00	N
65	20241120	090816	57	100.00	KOSDAQ		화학	N	N	N	N	N	3285	-5	5	-0.15	21569620	6572	2.47	3255	3305	3255	4275	2305	3290	3282.05	0.56	-416	3713	3501	3328	3116	2943	3415	3030	40	985	500	2230	5	1	7984508	262	-1.78	0.41	12	0.08	-1846.00	8034.00	3700	20241118	-11.22	2210	20240805	48.64	3700	-11.22	20241118	2210	48.64	20240805	3700	-11.22	20241118	2210	48.64	20240805	0.10	N	115570	500	39 억	45019	N	N	N	00	N
66	20241119	160733	57	100.00	KOSDAQ		화학	N	N	N	N	N	3290	-280	5	-7.84	889869355	265599	46.35	3495	3540	3155	4640	2500	3570	3350.42	0.38	16300	4066	3817	3451	3202	2836	3942	3327	40	1070	500	2420	5	1	7984508	263	-1.78	0.41	12	3.33	-1846.00	8034.00	3700	20241118	-11.08	2210	20240805	48.87	3700	-11.08	20241118	2210	48.87	20240805	3700	-11.08	20241118	2210	48.87	20240805	0.08	N	115570	500	39 억	30376	N	N	N	00	N
67	20241119	150744	57	100.00	KOSDAQ		화학	N	N	N	N	N	3290	-280	5	-7.84	866165705	258375	45.09	3495	3540	3155	4640	2500	3570	3352.36	0.38	17083	4066	3817	3451	3202	2836	3942	3327	40	1070	500	2420	5	1	7984508	263	-1.78	0.41	12	3.24	-1846.00	8034.00	3700	20241118	-11.08	2210	20240805	48.87	3700	-11.08	20241118	2210	48.87	20240805	3700	-11.08	20241118	2210	48.87	20240805	0.08	N	115570	500	39 억	30376	N	N	N	00	N
68	20241119	140744	57	100.00	KOSDAQ		화학	N	N	N	N	N	3290	-280	5	-7.84	829020940	247098	43.12	3495	3540	3155	4640	2500	3570	3355.03	0.38	17702	4066	3817	3451	3202	2836	3942	3327	40	1070	500	2420	5	1	7984508	263	-1.78	0.41	12	3.09	-1846.00	8034.00	3700	20241118	-11.08	2210	20240805	48.87	3700	-11.08	20241118	2210	48.87	20240805	3700	-11.08	20241118	2210	48.87	20240805	0.08	N	115570	500	39 억	30376	N	N	N	00	N
69	20241119	130747	57	100.00	KOSDAQ		화학	N	N	N	N	N	3215	-355	5	-9.94	805202965	239736	41.83	3495	3540	3155	4640	2500	3570	3358.71	0.38	19007	4066	3817	3451	3202	2836	3942	3327	40	1070	500	2420	5	1	7984508	257	-1.74	0.40	12	3.00	-1846.00	8034.00	3700	20241118	-13.11	2210	20240805	45.48	3700	-13.11	20241118	2210	45.48	20240805	3700	-13.11	20241118	2210	45.48	20240805	0.08	N	115570	500	39 억	30376	N	N	N	00	N
70	20241119	120739	57	100.00	KOSDAQ		화학	N	N	N	N	N	3225	-345	5	-9.66	679722450	200681	35.02	3495	3540	3205	4640	2500	3570	3387.08	0.38	17496	4066	3817	3451	3202	2836	3942	3327	40	1070	500	2420	5	1	7984508	258	-1.75	0.40	12	2.51	-1846.00	8034.00	3700	20241118	-12.84	2210	20240805	45.93	3700	-12.84	20241118	2210	45.93	20240805	3700	-12.84	20241118	2210	45.93	20240805	0.08	N	115570	500	39 억	30376	N	N	N	00	N
71	20241119	110748	57	100.00	KOSDAQ		화학	N	N	N	N	N	3375	-195	5	-5.46	565802730	165810	28.93	3495	3540	3210	4640	2500	3570	3412.36	0.38	14711	4066	3817	3451	3202	2836	3942	3327	40	1070	500	2420	5	1	7984508	269	-1.83	0.42	12	2.08	-1846.00	8034.00	3700	20241118	-8.78	2210	20240805	52.71	3700	-8.78	20241118	2210	52.71	20240805	3700	-8.78	20241118	2210	52.71	20240805	0.08	N	115570	500	39 억	30376	N	N	N	00	N
72	20241119	100808	57	100.00	KOSDAQ		화학	N	N	N	N	N	3455	-115	5	-3.22	411624175	120747	21.07	3495	3535	3210	4640	2500	3570	3408.98	0.38	10511	4066	3817	3451	3202	2836	3942	3327	40	1070	500	2420	5	1	7984508	276	-1.87	0.43	12	1.51	-1846.00	8034.00	3700	20241118	-6.62	2210	20240805	56.33	3700	-6.62	20241118	2210	56.33	20240805	3700	-6.62	20241118	2210	56.33	20240805	0.08	N	115570	500	39 억	30376	N	N	N	00	N
73	20241119	090800	57	100.00	KOSDAQ		화학	N	N	N	N	N	3520	-50	5	-1.40	103352885	29537	5.15	3495	3535	3445	4640	2500	3570	3499.10	0.38	3630	4066	3817	3451	3202	2836	3942	3327	40	1070	500	2420	5	1	7984508	281	-1.91	0.44	12	0.37	-1846.00	8034.00	3700	20241118	-4.86	2210	20240805	59.28	3700	-4.86	20241118	2210	59.28	20240805	3700	-4.86	20241118	2210	59.28	20240805	0.08	N	115570	500	39 억	30376	N	N	N	00	N
74	20241118	160737	54	100.00	KOSDAQ	신고가	화학	N	N	N	N	N	3570	485	2	15.72	1872816000	566447	279.63	3200	3700	3085	4010	2160	3085	3304.99	0.46	-5586	3605	3345	2825	2565	2045	3475	2695	40	925	500	2090	5	1	7984508	285	-1.93	0.44	12	7.09	-1846.00	8034.00	3700	20241118	-3.51	2210	20240805	61.54	3700	-3.51	20241118	2210	61.54	20240805	3700	-3.51	20241118	2210	61.54	20240805	0.08	N	115570	500	39 억	36800	N	N	N	01	N
75	20241118	150745	54	100.00	KOSDAQ	신고가	화학	N	N	N	N	N	3640	555	2	17.99	1545118910	473871	233.93	3200	3645	3085	4010	2160	3085	3260.63	0.46	-4772	3605	3345	2825	2565	2045	3475	2695	40	925	500	2090	5	1	7984508	291	-1.97	0.45	12	5.93	-1846.00	8034.00	3645	20241118	-0.14	2210	20240805	64.71	3645	-0.14	20241118	2210	64.71	20240805	3645	-0.14	20241118	2210	64.71	20240805	0.08	N	115570	500	39 억	36800	N	N	N	01	N
76	20241118	140747	54	100.00	KOSDAQ		화학	N	N	N	N	N	3265	180	2	5.83	1292745225	400962	197.94	3200	3425	3085	4010	2160	3085	3224.11	0.46	-3125	3605	3345	2825	2565	2045	3475	2695	40	925	500	2090	5	1	7984508	261	-1.77	0.41	12	5.02	-1846.00	8034.00	3445	20240930	-5.22	2210	20240805	47.74	3445	-5.22	20240930	2210	47.74	20240805	3445	-5.22	20240930	2210	47.74	20240805	0.08	N	115570	500	39 억	36800	N	N	N	01	N
77	20241118	130744	54	100.00	KOSDAQ		화학	N	N	N	N	N	3265	180	2	5.83	1227941175	381151	188.16	3200	3425	3085	4010	2160	3085	3221.67	0.46	-9394	3605	3345	2825	2565	2045	3475	2695	40	925	500	2090	5	1	7984508	261	-1.77	0.41	12	4.77	-1846.00	8034.00	3445	20240930	-5.22	2210	20240805	47.74	3445	-5.22	20240930	2210	47.74	20240805	3445	-5.22	20240930	2210	47.74	20240805	0.08	N	115570	500	39 억	36800	N	N	N	01	N
78	20241118	120746	54	100.00	KOSDAQ		화학	N	N	N	N	N	3280	195	2	6.32	1150430085	357651	176.56	3200	3425	3085	4010	2160	3085	3216.63	0.46	-6291	3605	3345	2825	2565	2045	3475	2695	40	925	500	2090	5	1	7984508	262	-1.78	0.41	12	4.48	-1846.00	8034.00	3445	20240930	-4.79	2210	20240805	48.42	3445	-4.79	20240930	2210	48.42	20240805	3445	-4.79	20240930	2210	48.42	20240805	0.08	N	115570	500	39 억	36800	N	N	N	01	N
79	20241118	110747	54	100.00	KOSDAQ		화학	N	N	N	N	N	3265	180	2	5.83	1111558470	345721	170.67	3200	3425	3085	4010	2160	3085	3215.19	0.46	-5399	3605	3345	2825	2565	2045	3475	2695	40	925	500	2090	5	1	7984508	261	-1.77	0.41	12	4.33	-1846.00	8034.00	3445	20240930	-5.22	2210	20240805	47.74	3445	-5.22	20240930	2210	47.74	20240805	3445	-5.22	20240930	2210	47.74	20240805	0.08	N	115570	500	39 억	36800	N	N	N	01	N
80	20241118	100738	54	100.00	KOSDAQ		화학	N	N	N	N	N	3250	165	2	5.35	794280680	249961	123.39	3200	3375	3085	4010	2160	3085	3177.62	0.46	-12036	3605	3345	2825	2565	2045	3475	2695	40	925	500	2090	5	1	7984508	259	-1.76	0.40	12	3.13	-1846.00	8034.00	3445	20240930	-5.66	2210	20240805	47.06	3445	-5.66	20240930	2210	47.06	20240805	3445	-5.66	20240930	2210	47.06	20240805	0.08	N	115570	500	39 억	36800	N	N	N	01	N
81	20241118	090737	54	100.00	KOSDAQ		화학	N	N	N	N	N	3210	125	2	4.05	502546505	157433	77.72	3200	3375	3095	4010	2160	3085	3192.13	0.46	-4385	3605	3345	2825	2565	2045	3475	2695	40	925	500	2090	5	1	7984508	256	-1.74	0.40	12	1.97	-1846.00	8034.00	3445	20240930	-6.82	2210	20240805	45.25	3445	-6.82	20240930	2210	45.25	20240805	3445	-6.82	20240930	2210	45.25	20240805	0.08	N	115570	500	39 억	36800	N	N	N	01	N
82	20241115	160802	57	100.00	KOSDAQ		화학	N	N	N	N	N	3085	650	2	26.69	506961820	187038	328.24	2435	3085	2305	3165	1705	2435	2700.14	0.54	-6291	2691	2562	2491	2362	2291	2527	2327	40	730	500	1650	5	1	7984508	246	-1.67	0.38	12	2.34	-1846.00	8034.00	3445	20240930	-10.45	2210	20240805	39.59	3445	-10.45	20240930	2210	39.59	20240805	3445	-10.45	20240930	2210	39.59	20240805	0.08	N	115570	500	39 억	42722	N	N	N	00	N
83	20241115	150824	57	100.00	KOSDAQ		화학	N	N	N	N	N	2675	240	2	9.86	180249950	73901	129.69	2435	2675	2305	3165	1705	2435	2439.07	0.54	392	2691	2562	2491	2362	2291	2527	2327	40	730	500	1650	5	1	7984508	214	-1.45	0.33	12	0.93	-1846.00	8034.00	3445	20240930	-22.35	2210	20240805	21.04	3445	-22.35	20240930	2210	21.04	20240805	3445	-22.35	20240930	2210	21.04	20240805	0.08	N	115570	500	39 억	42722	Y	N	N	00	N
84	20241115	140816	57	100.00	KOSDAQ		화학	N	N	N	N	N	2410	-25	5	-1.03	86271955	35985	63.15	2435	2470	2305	3165	1705	2435	2397.44	0.54	42	2691	2562	2491	2362	2291	2527	2327	40	730	500	1650	5	1	7984508	192	-1.31	0.30	12	0.45	-1846.00	8034.00	3445	20240930	-30.04	2210	20240805	9.05	3445	-30.04	20240930	2210	9.05	20240805	3445	-30.04	20240930	2210	9.05	20240805	0.08	N	115570	500	39 억	42722	N	N	N	00	N
85	20241115	130819	57	100.00	KOSDAQ		화학	N	N	N	N	N	2435	0	3	0.00	83487795	34829	61.12	2435	2470	2305	3165	1705	2435	2397.08	0.54	363	2691	2562	2491	2362	2291	2527	2327	40	730	500	1650	5	1	7984508	194	-1.32	0.30	12	0.44	-1846.00	8034.00	3445	20240930	-29.32	2210	20240805	10.18	3445	-29.32	20240930	2210	10.18	20240805	3445	-29.32	20240930	2210	10.18	20240805	0.08	N	115570	500	39 억	42722	N	N	N	00	N
86	20241115	120822	57	100.00	KOSDAQ		화학	N	N	N	N	N	2430	-5	5	-0.21	72416560	30285	53.15	2435	2470	2305	3165	1705	2435	2391.17	0.54	-212	2691	2562	2491	2362	2291	2527	2327	40	730	500	1650	5	1	7984508	194	-1.32	0.30	12	0.38	-1846.00	8034.00	3445	20240930	-29.46	2210	20240805	9.95	3445	-29.46	20240930	2210	9.95	20240805	3445	-29.46	20240930	2210	9.95	20240805	0.08	N	115570	500	39 억	42722	N	N	N	00	N
87	20241115	110800	57	100.00	KOSDAQ		화학	N	N	N	N	N	2450	15	2	0.62	64179960	26920	47.24	2435	2470	2305	3165	1705	2435	2384.10	0.54	2517	2691	2562	2491	2362	2291	2527	2327	40	730	500	1650	5	1	7984508	196	-1.33	0.30	12	0.34	-1846.00	8034.00	3445	20240930	-28.88	2210	20240805	10.86	3445	-28.88	20240930	2210	10.86	20240805	3445	-28.88	20240930	2210	10.86	20240805	0.08	N	115570	500	39 억	42722	N	N	N	00	N
88	20241115	100800	57	100.00	KOSDAQ		화학	N	N	N	N	N	2400	-35	5	-1.44	49485390	20825	36.55	2435	2470	2305	3165	1705	2435	2376.25	0.54	4320	2691	2562	2491	2362	2291	2527	2327	40	730	500	1650	5	1	7984508	192	-1.30	0.30	12	0.26	-1846.00	8034.00	3445	20240930	-30.33	2210	20240805	8.60	3445	-30.33	20240930	2210	8.60	20240805	3445	-30.33	20240930	2210	8.60	20240805	0.08	N	115570	500	39 억	42722	N	N	N	00	N
89	20241115	090736	57	100.00	KOSDAQ		화학	N	N	N	N	N	2365	-70	5	-2.87	29745995	12540	22.01	2435	2470	2305	3165	1705	2435	2372.09	0.54	5513	2691	2562	2491	2362	2291	2527	2327	40	730	500	1650	5	1	7984508	189	-1.28	0.29	12	0.16	-1846.00	8034.00	3445	20240930	-31.35	2210	20240805	7.01	3445	-31.35	20240930	2210	7.01	20240805	3445	-31.35	20240930	2210	7.01	20240805	0.08	N	115570	500	39 억	42722	N	N	N	00	N
90	20241114	160754	57	100.00	KOSDAQ		화학	N	N	N	N	N	2485	-105	5	-4.05	130762725	51824	175.36	2590	2620	2435	3365	1815	2590	2523.21	0.52	2015	2696	2642	2571	2517	2446	2652	2527	40	775	500	1760	5	1	7984508	198	-1.35	0.31	12	0.65	-1846.00	8034.00	3445	20240930	-27.87	2210	20240805	12.44	3445	-27.87	20240930	2210	12.44	20240805	3445	-27.87	20240930	2210	12.44	20240805	0.08	N	115570	500	39 억	41259	N	N	N	00	N
91	20241114	150759	57	100.00	KOSDAQ		화학	N	N	N	N	N	2570	-20	5	-0.77	117182735	46342	156.81	2590	2620	2445	3365	1815	2590	2528.65	0.52	1645	2696	2642	2571	2517	2446	2652	2527	40	775	500	1760	5	1	7984508	205	-1.39	0.32	12	0.58	-1846.00	8034.00	3445	20240930	-25.40	2210	20240805	16.29	3445	-25.40	20240930	2210	16.29	20240805	3445	-25.40	20240930	2210	16.29	20240805	0.08	N	115570	500	39 억	41259	N	N	N	00	N
92	20241114	140753	57	100.00	KOSDAQ		화학	N	N	N	N	N	2545	-45	5	-1.74	90278665	35850	121.31	2590	2620	2445	3365	1815	2590	2518.23	0.52	3866	2696	2642	2571	2517	2446	2652	2527	40	775	500	1760	5	1	7984508	203	-1.38	0.32	12	0.45	-1846.00	8034.00	3445	20240930	-26.12	2210	20240805	15.16	3445	-26.12	20240930	2210	15.16	20240805	3445	-26.12	20240930	2210	15.16	20240805	0.08	N	115570	500	39 억	41259	N	N	N	00	N
93	20241114	130754	57	100.00	KOSDAQ		화학	N	N	N	N	N	2535	-55	5	-2.12	79665140	31637	107.05	2590	2620	2445	3365	1815	2590	2518.10	0.52	4470	2696	2642	2571	2517	2446	2652	2527	40	775	500	1760	5	1	7984508	202	-1.37	0.32	12	0.40	-1846.00	8034.00	3445	20240930	-26.42	2210	20240805	14.71	3445	-26.42	20240930	2210	14.71	20240805	3445	-26.42	20240930	2210	14.71	20240805	0.08	N	115570	500	39 억	41259	N	N	N	00	N
94	20241114	120753	57	100.00	KOSDAQ		화학	N	N	N	N	N	2520	-70	5	-2.70	55739905	21992	74.42	2590	2620	2490	3365	1815	2590	2534.55	0.52	2642	2696	2642	2571	2517	2446	2652	2527	40	775	500	1760	5	1	7984508	201	-1.37	0.31	12	0.28	-1846.00	8034.00	3445	20240930	-26.85	2210	20240805	14.03	3445	-26.85	20240930	2210	14.03	20240805	3445	-26.85	20240930	2210	14.03	20240805	0.08	N	115570	500	39 억	41259	N	N	N	00	N
95	20241114	110753	57	100.00	KOSDAQ		화학	N	N	N	N	N	2535	-55	5	-2.12	25892860	10146	34.33	2590	2620	2515	3365	1815	2590	2552.03	0.52	3392	2696	2642	2571	2517	2446	2652	2527	40	775	500	1760	5	1	7984508	202	-1.37	0.32	12	0.13	-1846.00	8034.00	3445	20240930	-26.42	2210	20240805	14.71	3445	-26.42	20240930	2210	14.71	20240805	3445	-26.42	20240930	2210	14.71	20240805	0.08	N	115570	500	39 억	41259	N	N	N	00	N
96	20241114	100813	57	100.00	KOSDAQ		화학	N	N	N	N	N	2615	25	2	0.97	1906620	736	2.49	2590	2620	2575	3365	1815	2590	2590.52	0.52	137	2696	2642	2571	2517	2446	2652	2527	40	775	500	1760	5	1	7984508	209	-1.42	0.33	12	0.01	-1846.00	8034.00	3445	20240930	-24.09	2210	20240805	18.33	3445	-24.09	20240930	2210	18.33	20240805	3445	-24.09	20240930	2210	18.33	20240805	0.08	N	115570	500	39 억	41259	N	N	N	00	N
97	20241114	090748	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	0.52	0	2696	2642	2571	2517	2446	2652	2527	40	775	500	1760	5	1	7984508	207	-1.40	0.32	12	0.00	-1846.00	8034.00	3445	20240930	-24.82	2210	20240805	17.19	3445	-24.82	20240930	2210	17.19	20240805	3445	-24.82	20240930	2210	17.19	20240805	0.08	N	115570	500	39 억	41259	N	N	N	00	N
98	20241113	160451	57	100.00	KOSDAQ		화학	N	N	N	N	N	2590	0	3	0.00	76142600	29553	42.51	2590	2625	2500	3365	1815	2590	2576.48	0.53	-1270	2890	2740	2630	2480	2370	2685	2425	40	775	500	1760	5	1	7984508	207	-1.40	0.32	12	0.37	-1846.00	8034.00	3445	20240930	-24.82	2210	20240805	17.19	3445	-24.82	20240930	2210	17.19	20240805	3445	-24.82	20240930	2210	17.19	20240805	0.08	N	115570	500	39 억	42522	N	N	N	00	N
99	20241113	150516	57	100.00	KOSDAQ		화학	N	N	N	N	N	2545	-45	5	-1.74	73419160	28501	41.00	2590	2625	2500	3365	1815	2590	2576.02	0.53	-1247	2890	2740	2630	2480	2370	2685	2425	40	775	500	1760	5	1	7984508	203	-1.38	0.32	12	0.36	-1846.00	8034.00	3445	20240930	-26.12	2210	20240805	15.16	3445	-26.12	20240930	2210	15.16	20240805	3445	-26.12	20240930	2210	15.16	20240805	0.08	N	115570	500	39 억	42522	N	N	N	00	N
100	20241113	140516	57	100.00	KOSDAQ		화학	N	N	N	N	N	2565	-25	5	-0.97	64450775	25029	36.01	2590	2625	2500	3365	1815	2590	2575.04	0.53	-311	2890	2740	2630	2480	2370	2685	2425	40	775	500	1760	5	1	7984508	205	-1.39	0.32	12	0.31	-1846.00	8034.00	3445	20240930	-25.54	2210	20240805	16.06	3445	-25.54	20240930	2210	16.06	20240805	3445	-25.54	20240930	2210	16.06	20240805	0.08	N	115570	500	39 억	42522	N	N	N	00	N
101	20241113	130511	57	100.00	KOSDAQ		화학	N	N	N	N	N	2515	-75	5	-2.90	55974305	21674	31.18	2590	2625	2500	3365	1815	2590	2582.56	0.53	-132	2890	2740	2630	2480	2370	2685	2425	40	775	500	1760	5	1	7984508	201	-1.36	0.31	12	0.27	-1846.00	8034.00	3445	20240930	-27.00	2210	20240805	13.80	3445	-27.00	20240930	2210	13.80	20240805	3445	-27.00	20240930	2210	13.80	20240805	0.08	N	115570	500	39 억	42522	N	N	N	00	N
102	20241113	120509	57	100.00	KOSDAQ		화학	N	N	N	N	N	2560	-30	5	-1.16	43827970	16853	24.24	2590	2625	2530	3365	1815	2590	2600.60	0.53	-1213	2890	2740	2630	2480	2370	2685	2425	40	775	500	1760	5	1	7984508	204	-1.39	0.32	12	0.21	-1846.00	8034.00	3445	20240930	-25.69	2210	20240805	15.84	3445	-25.69	20240930	2210	15.84	20240805	3445	-25.69	20240930	2210	15.84	20240805	0.08	N	115570	500	39 억	42522	N	N	N	00	N
103	20241113	110507	57	100.00	KOSDAQ		화학	N	N	N	N	N	2605	15	2	0.58	32782220	12620	18.15	2590	2625	2530	3365	1815	2590	2597.64	0.53	-1478	2890	2740	2630	2480	2370	2685	2425	40	775	500	1760	5	1	7984508	208	-1.41	0.32	12	0.16	-1846.00	8034.00	3445	20240930	-24.38	2210	20240805	17.87	3445	-24.38	20240930	2210	17.87	20240805	3445	-24.38	20240930	2210	17.87	20240805	0.08	N	115570	500	39 억	42522	N	N	N	00	N
104	20241113	100507	57	100.00	KOSDAQ		화학	N	N	N	N	N	2620	30	2	1.16	32672255	12578	18.09	2590	2625	2530	3365	1815	2590	2597.57	0.53	-1473	2890	2740	2630	2480	2370	2685	2425	40	775	500	1760	5	1	7984508	209	-1.42	0.33	12	0.16	-1846.00	8034.00	3445	20240930	-23.95	2210	20240805	18.55	3445	-23.95	20240930	2210	18.55	20240805	3445	-23.95	20240930	2210	18.55	20240805	0.08	N	115570	500	39 억	42522	N	N	N	00	N
105	20241113	090500	57	100.00	KOSDAQ		화학	N	N	N	N	N	2565	-25	5	-0.97	1384980	537	0.77	2590	2590	2565	3365	1815	2590	2579.11	0.53	0	2890	2740	2630	2480	2370	2685	2425	40	775	500	1760	5	1	7984508	205	-1.39	0.32	12	0.01	-1846.00	8034.00	3445	20240930	-25.54	2210	20240805	16.06	3445	-25.54	20240930	2210	16.06	20240805	3445	-25.54	20240930	2210	16.06	20240805	0.08	N	115570	500	39 억	42522	N	N	N	00	N
106	20241112	160726	57	100.00	KOSDAQ		화학	N	N	N	N	N	2590	-205	5	-7.33	183441445	69512	641.37	2775	2780	2520	3630	1960	2795	2638.99	0.55	-2398	2901	2847	2801	2747	2701	2825	2725	40	835	500	1900	5	1	7984508	207	-1.40	0.32	12	0.87	-1846.00	8034.00	3445	20240930	-24.82	2210	20240805	17.19	3445	-24.82	20240930	2210	17.19	20240805	3445	-24.82	20240930	2210	17.19	20240805	0.10	N	115570	500	39 억	44191	N	N	N	00	N
107	20241112	150732	57	100.00	KOSDAQ		화학	N	N	N	N	N	2605	-190	5	-6.80	174077365	65843	607.52	2775	2780	2550	3630	1960	2795	2643.82	0.55	-2433	2901	2847	2801	2747	2701	2825	2725	40	835	500	1900	5	1	7984508	208	-1.41	0.32	12	0.82	-1846.00	8034.00	3445	20240930	-24.38	2210	20240805	17.87	3445	-24.38	20240930	2210	17.87	20240805	3445	-24.38	20240930	2210	17.87	20240805	0.10	N	115570	500	39 억	44191	N	N	N	00	N
108	20241112	140739	57	100.00	KOSDAQ		화학	N	N	N	N	N	2600	-195	5	-6.98	137022045	51452	474.74	2775	2780	2550	3630	1960	2795	2663.10	0.55	-2200	2901	2847	2801	2747	2701	2825	2725	40	835	500	1900	5	1	7984508	208	-1.41	0.32	12	0.64	-1846.00	8034.00	3445	20240930	-24.53	2210	20240805	17.65	3445	-24.53	20240930	2210	17.65	20240805	3445	-24.53	20240930	2210	17.65	20240805	0.10	N	115570	500	39 억	44191	N	N	N	00	N
109	20241112	130736	57	100.00	KOSDAQ		화학	N	N	N	N	N	2615	-180	5	-6.44	110339755	41162	379.79	2775	2780	2615	3630	1960	2795	2680.62	0.55	-2722	2901	2847	2801	2747	2701	2825	2725	40	835	500	1900	5	1	7984508	209	-1.42	0.33	12	0.52	-1846.00	8034.00	3445	20240930	-24.09	2210	20240805	18.33	3445	-24.09	20240930	2210	18.33	20240805	3445	-24.09	20240930	2210	18.33	20240805	0.10	N	115570	500	39 억	44191	N	N	N	00	N
110	20241112	120734	57	100.00	KOSDAQ		화학	N	N	N	N	N	2660	-135	5	-4.83	98282675	36583	337.54	2775	2780	2635	3630	1960	2795	2686.57	0.55	-2867	2901	2847	2801	2747	2701	2825	2725	40	835	500	1900	5	1	7984508	212	-1.44	0.33	12	0.46	-1846.00	8034.00	3445	20240930	-22.79	2210	20240805	20.36	3445	-22.79	20240930	2210	20.36	20240805	3445	-22.79	20240930	2210	20.36	20240805	0.10	N	115570	500	39 억	44191	N	N	N	00	N
111	20241112	110733	57	100.00	KOSDAQ		화학	N	N	N	N	N	2700	-95	5	-3.40	80496985	29972	276.55	2775	2780	2650	3630	1960	2795	2685.74	0.55	-794	2901	2847	2801	2747	2701	2825	2725	40	835	500	1900	5	1	7984508	216	-1.46	0.34	12	0.38	-1846.00	8034.00	3445	20240930	-21.63	2210	20240805	22.17	3445	-21.63	20240930	2210	22.17	20240805	3445	-21.63	20240930	2210	22.17	20240805	0.10	N	115570	500	39 억	44191	N	N	N	00	N
112	20241112	100731	57	100.00	KOSDAQ		화학	N	N	N	N	N	2695	-100	5	-3.58	42198590	15672	144.60	2775	2780	2655	3630	1960	2795	2692.61	0.55	562	2901	2847	2801	2747	2701	2825	2725	40	835	500	1900	5	1	7984508	215	-1.46	0.34	12	0.20	-1846.00	8034.00	3445	20240930	-21.77	2210	20240805	21.95	3445	-21.77	20240930	2210	21.95	20240805	3445	-21.77	20240930	2210	21.95	20240805	0.10	N	115570	500	39 억	44191	N	N	N	00	N
113	20241112	090730	57	100.00	KOSDAQ		화학	N	N	N	N	N	2735	-60	5	-2.15	5507090	2000	18.45	2775	2780	2735	3630	1960	2795	2753.55	0.55	2	2901	2847	2801	2747	2701	2825	2725	40	835	500	1900	5	1	7984508	218	-1.48	0.34	12	0.03	-1846.00	8034.00	3445	20240930	-20.61	2210	20240805	23.76	3445	-20.61	20240930	2210	23.76	20240805	3445	-20.61	20240930	2210	23.76	20240805	0.10	N	115570	500	39 억	44191	N	N	N	00	N
114	20241111	160725	57	100.00	KOSDAQ		화학	N	N	N	N	N	2795	-55	5	-1.93	30272880	10838	74.98	2815	2855	2755	3705	1995	2850	2793.22	0.59	-3066	2913	2881	2843	2811	2773	2897	2827	40	855	500	1930	5	1	7984508	223	-1.51	0.35	12	0.14	-1846.00	8034.00	3445	20240930	-18.87	2210	20240805	26.47	3445	-18.87	20240930	2210	26.47	20240805	3445	-18.87	20240930	2210	26.47	20240805	0.10	N	115570	500	39 억	47226	N	N	N	00	N
115	20241111	150747	57	100.00	KOSDAQ		화학	N	N	N	N	N	2765	-85	5	-2.98	27249980	9749	67.44	2815	2855	2765	3705	1995	2850	2795.16	0.59	-2626	2913	2881	2843	2811	2773	2897	2827	40	855	500	1930	5	1	7984508	221	-1.50	0.34	12	0.12	-1846.00	8034.00	3445	20240930	-19.74	2210	20240805	25.11	3445	-19.74	20240930	2210	25.11	20240805	3445	-19.74	20240930	2210	25.11	20240805	0.10	N	115570	500	39 억	47226	N	N	N	00	N
116	20241111	140736	57	100.00	KOSDAQ		화학	N	N	N	N	N	2780	-70	5	-2.46	20036310	7160	49.53	2815	2855	2770	3705	1995	2850	2798.37	0.59	-2610	2913	2881	2843	2811	2773	2897	2827	40	855	500	1930	5	1	7984508	222	-1.51	0.35	12	0.09	-1846.00	8034.00	3445	20240930	-19.30	2210	20240805	25.79	3445	-19.30	20240930	2210	25.79	20240805	3445	-19.30	20240930	2210	25.79	20240805	0.10	N	115570	500	39 억	47226	N	N	N	00	N
117	20241111	130734	57	100.00	KOSDAQ		화학	N	N	N	N	N	2800	-50	5	-1.75	16944430	6047	41.83	2815	2855	2770	3705	1995	2850	2802.12	0.59	-1869	2913	2881	2843	2811	2773	2897	2827	40	855	500	1930	5	1	7984508	224	-1.52	0.35	12	0.08	-1846.00	8034.00	3445	20240930	-18.72	2210	20240805	26.70	3445	-18.72	20240930	2210	26.70	20240805	3445	-18.72	20240930	2210	26.70	20240805	0.10	N	115570	500	39 억	47226	N	N	N	00	N
118	20241111	120733	57	100.00	KOSDAQ		화학	N	N	N	N	N	2805	-45	5	-1.58	15664130	5588	38.66	2815	2855	2770	3705	1995	2850	2803.17	0.59	-1414	2913	2881	2843	2811	2773	2897	2827	40	855	500	1930	5	1	7984508	224	-1.52	0.35	12	0.07	-1846.00	8034.00	3445	20240930	-18.58	2210	20240805	26.92	3445	-18.58	20240930	2210	26.92	20240805	3445	-18.58	20240930	2210	26.92	20240805	0.10	N	115570	500	39 억	47226	N	N	N	00	N
119	20241111	110728	57	100.00	KOSDAQ		화학	N	N	N	N	N	2800	-50	5	-1.75	13104925	4674	32.33	2815	2855	2770	3705	1995	2850	2803.79	0.59	-1388	2913	2881	2843	2811	2773	2897	2827	40	855	500	1930	5	1	7984508	224	-1.52	0.35	12	0.06	-1846.00	8034.00	3445	20240930	-18.72	2210	20240805	26.70	3445	-18.72	20240930	2210	26.70	20240805	3445	-18.72	20240930	2210	26.70	20240805	0.10	N	115570	500	39 억	47226	N	N	N	00	N
120	20241111	100726	57	100.00	KOSDAQ		화학	N	N	N	N	N	2795	-55	5	-1.93	12402010	4422	30.59	2815	2855	2770	3705	1995	2850	2804.62	0.59	-1364	2913	2881	2843	2811	2773	2897	2827	40	855	500	1930	5	1	7984508	223	-1.51	0.35	12	0.06	-1846.00	8034.00	3445	20240930	-18.87	2210	20240805	26.47	3445	-18.87	20240930	2210	26.47	20240805	3445	-18.87	20240930	2210	26.47	20240805	0.10	N	115570	500	39 억	47226	N	N	N	00	N
121	20241111	090723	57	100.00	KOSDAQ		화학	N	N	N	N	N	2810	-40	5	-1.40	4546985	1612	11.15	2815	2855	2810	3705	1995	2850	2820.71	0.59	-79	2913	2881	2843	2811	2773	2897	2827	40	855	500	1930	5	1	7984508	224	-1.52	0.35	12	0.02	-1846.00	8034.00	3445	20240930	-18.43	2210	20240805	27.15	3445	-18.43	20240930	2210	27.15	20240805	3445	-18.43	20240930	2210	27.15	20240805	0.10	N	115570	500	39 억	47226	N	N	N	00	N
122	20241108	160721	57	100.00	KOSDAQ		화학	N	N	N	N	N	2850	25	2	0.88	40911265	14455	106.44	2825	2875	2805	3670	1980	2825	2830.25	0.61	-1153	2921	2872	2836	2787	2751	2855	2770	40	845	500	1920	5	1	7984508	228	-1.54	0.35	12	0.18	-1846.00	8034.00	3560	20231101	-19.94	2210	20240805	28.96	3445	-17.27	20240930	2210	28.96	20240805	3445	-17.27	20240930	2210	28.96	20240805	0.10	N	115570	500	39 억	48374	N	N	N	00	N
123	20241108	150726	57	100.00	KOSDAQ		화학	N	N	N	N	N	2840	15	2	0.53	38639960	13651	100.52	2825	2875	2805	3670	1980	2825	2830.56	0.61	-1026	2921	2872	2836	2787	2751	2855	2770	40	845	500	1920	5	1	7984508	227	-1.54	0.35	12	0.17	-1846.00	8034.00	3560	20231101	-20.22	2210	20240805	28.51	3445	-17.56	20240930	2210	28.51	20240805	3445	-17.56	20240930	2210	28.51	20240805	0.10	N	115570	500	39 억	48374	N	N	N	00	N
124	20241108	140723	57	100.00	KOSDAQ		화학	N	N	N	N	N	2830	5	2	0.18	36380290	12855	94.65	2825	2875	2805	3670	1980	2825	2830.05	0.61	-853	2921	2872	2836	2787	2751	2855	2770	40	845	500	1920	5	1	7984508	226	-1.53	0.35	12	0.16	-1846.00	8034.00	3560	20231101	-20.51	2210	20240805	28.05	3445	-17.85	20240930	2210	28.05	20240805	3445	-17.85	20240930	2210	28.05	20240805	0.10	N	115570	500	39 억	48374	N	N	N	00	N
125	20241108	130728	57	100.00	KOSDAQ		화학	N	N	N	N	N	2835	10	2	0.35	35373200	12497	92.02	2825	2875	2805	3670	1980	2825	2830.54	0.61	-826	2921	2872	2836	2787	2751	2855	2770	40	845	500	1920	5	1	7984508	226	-1.54	0.35	12	0.16	-1846.00	8034.00	3560	20231101	-20.37	2210	20240805	28.28	3445	-17.71	20240930	2210	28.28	20240805	3445	-17.71	20240930	2210	28.28	20240805	0.10	N	115570	500	39 억	48374	N	N	N	00	N
126	20241108	120727	57	100.00	KOSDAQ		화학	N	N	N	N	N	2835	10	2	0.35	32377115	11431	84.17	2825	2875	2805	3670	1980	2825	2832.40	0.61	-854	2921	2872	2836	2787	2751	2855	2770	40	845	500	1920	5	1	7984508	226	-1.54	0.35	12	0.14	-1846.00	8034.00	3560	20231101	-20.37	2210	20240805	28.28	3445	-17.71	20240930	2210	28.28	20240805	3445	-17.71	20240930	2210	28.28	20240805	0.10	N	115570	500	39 억	48374	N	N	N	00	N
127	20241108	110724	57	100.00	KOSDAQ		화학	N	N	N	N	N	2840	15	2	0.53	31931405	11273	83.01	2825	2875	2805	3670	1980	2825	2832.56	0.61	-838	2921	2872	2836	2787	2751	2855	2770	40	845	500	1920	5	1	7984508	227	-1.54	0.35	12	0.14	-1846.00	8034.00	3560	20231101	-20.22	2210	20240805	28.51	3445	-17.56	20240930	2210	28.51	20240805	3445	-17.56	20240930	2210	28.51	20240805	0.10	N	115570	500	39 억	48374	N	N	N	00	N
128	20241108	100736	57	100.00	KOSDAQ		화학	N	N	N	N	N	2835	10	2	0.35	17579010	6181	45.51	2825	2875	2805	3670	1980	2825	2844.04	0.61	-1007	2921	2872	2836	2787	2751	2855	2770	40	845	500	1920	5	1	7984508	226	-1.54	0.35	12	0.08	-1846.00	8034.00	3560	20231101	-20.37	2210	20240805	28.28	3445	-17.71	20240930	2210	28.28	20240805	3445	-17.71	20240930	2210	28.28	20240805	0.10	N	115570	500	39 억	48374	N	N	N	00	N
129	20241108	090719	57	100.00	KOSDAQ		화학	N	N	N	N	N	2825	0	3	0.00	5881650	2082	15.33	2825	2825	2825	3670	1980	2825	2825.00	0.61	-234	2921	2872	2836	2787	2751	2855	2770	40	845	500	1920	5	1	7984508	226	-1.53	0.35	12	0.03	-1846.00	8034.00	3560	20231101	-20.65	2210	20240805	27.83	3445	-18.00	20240930	2210	27.83	20240805	3445	-18.00	20240930	2210	27.83	20240805	0.10	N	115570	500	39 억	48374	N	N	N	00	N
130	20241107	160721	57	100.00	KOSDAQ		화학	N	N	N	N	N	2825	-60	5	-2.08	38529230	13581	71.52	2875	2885	2800	3750	2020	2885	2837.00	0.63	-1974	2941	2912	2871	2842	2801	2892	2822	40	865	500	1960	5	1	7984508	226	-1.53	0.35	12	0.17	-1846.00	8034.00	3560	20231101	-20.65	2210	20240805	27.83	3445	-18.00	20240930	2210	27.83	20240805	3445	-18.00	20240930	2210	27.83	20240805	0.10	N	115570	500	39 억	50301	N	N	N	00	N
131	20241107	150724	57	100.00	KOSDAQ		화학	N	N	N	N	N	2835	-50	5	-1.73	33475300	11792	62.10	2875	2885	2800	3750	2020	2885	2838.81	0.63	-1905	2941	2912	2871	2842	2801	2892	2822	40	865	500	1960	5	1	7984508	226	-1.54	0.35	12	0.15	-1846.00	8034.00	3560	20231101	-20.37	2210	20240805	28.28	3445	-17.71	20240930	2210	28.28	20240805	3445	-17.71	20240930	2210	28.28	20240805	0.10	N	115570	500	39 억	50301	N	N	N	00	N
132	20241107	140725	57	100.00	KOSDAQ		화학	N	N	N	N	N	2840	-45	5	-1.56	32466740	11435	60.22	2875	2885	2800	3750	2020	2885	2839.24	0.63	-1904	2941	2912	2871	2842	2801	2892	2822	40	865	500	1960	5	1	7984508	227	-1.54	0.35	12	0.14	-1846.00	8034.00	3560	20231101	-20.22	2210	20240805	28.51	3445	-17.56	20240930	2210	28.51	20240805	3445	-17.56	20240930	2210	28.51	20240805	0.10	N	115570	500	39 억	50301	N	N	N	00	N
133	20241107	130727	57	100.00	KOSDAQ		화학	N	N	N	N	N	2840	-45	5	-1.56	32245215	11357	59.81	2875	2885	2800	3750	2020	2885	2839.24	0.63	-1895	2941	2912	2871	2842	2801	2892	2822	40	865	500	1960	5	1	7984508	227	-1.54	0.35	12	0.14	-1846.00	8034.00	3560	20231101	-20.22	2210	20240805	28.51	3445	-17.56	20240930	2210	28.51	20240805	3445	-17.56	20240930	2210	28.51	20240805	0.10	N	115570	500	39 억	50301	N	N	N	00	N
134	20241107	120723	57	100.00	KOSDAQ		화학	N	N	N	N	N	2835	-50	5	-1.73	31183110	10983	57.84	2875	2885	2800	3750	2020	2885	2839.22	0.63	-1895	2941	2912	2871	2842	2801	2892	2822	40	865	500	1960	5	1	7984508	226	-1.54	0.35	12	0.14	-1846.00	8034.00	3560	20231101	-20.37	2210	20240805	28.28	3445	-17.71	20240930	2210	28.28	20240805	3445	-17.71	20240930	2210	28.28	20240805	0.10	N	115570	500	39 억	50301	N	N	N	00	N
135	20241107	110721	57	100.00	KOSDAQ		화학	N	N	N	N	N	2830	-55	5	-1.91	29172570	10270	54.09	2875	2885	2800	3750	2020	2885	2840.56	0.63	-1898	2941	2912	2871	2842	2801	2892	2822	40	865	500	1960	5	1	7984508	226	-1.53	0.35	12	0.13	-1846.00	8034.00	3560	20231101	-20.51	2210	20240805	28.05	3445	-17.85	20240930	2210	28.05	20240805	3445	-17.85	20240930	2210	28.05	20240805	0.10	N	115570	500	39 억	50301	N	N	N	00	N
136	20241107	100722	57	100.00	KOSDAQ		화학	N	N	N	N	N	2810	-75	5	-2.60	18374245	6458	34.01	2875	2885	2800	3750	2020	2885	2845.19	0.63	-1476	2941	2912	2871	2842	2801	2892	2822	40	865	500	1960	5	1	7984508	224	-1.52	0.35	12	0.08	-1846.00	8034.00	3560	20231101	-21.07	2210	20240805	27.15	3445	-18.43	20240930	2210	27.15	20240805	3445	-18.43	20240930	2210	27.15	20240805	0.10	N	115570	500	39 억	50301	N	N	N	00	N
137	20241107	090721	57	100.00	KOSDAQ		화학	N	N	N	N	N	2875	-10	5	-0.35	2877475	1000	5.27	2875	2885	2870	3750	2020	2885	2877.47	0.63	-35	2941	2912	2871	2842	2801	2892	2822	40	865	500	1960	5	1	7984508	230	-1.56	0.36	12	0.01	-1846.00	8034.00	3560	20231101	-19.24	2210	20240805	30.09	3445	-16.55	20240930	2210	30.09	20240805	3445	-16.55	20240930	2210	30.09	20240805	0.10	N	115570	500	39 억	50301	N	N	N	00	N
138	20241106	160726	57	100.00	KOSDAQ		화학	N	N	N	N	N	2885	-10	5	-0.35	54187085	18937	117.43	2890	2900	2830	3760	2030	2895	2861.24	0.65	-1847	2948	2921	2873	2846	2798	2935	2860	40	865	500	1960	5	1	7984508	230	-1.56	0.36	12	0.24	-1846.00	8034.00	3560	20231101	-18.96	2210	20240805	30.54	3445	-16.26	20240930	2210	30.54	20240805	3445	-16.26	20240930	2210	30.54	20240805	0.10	N	115570	500	39 억	52024	N	N	N	00	N
139	20241106	150749	57	100.00	KOSDAQ		화학	N	N	N	N	N	2870	-25	5	-0.86	52675485	18412	114.18	2890	2900	2830	3760	2030	2895	2860.93	0.65	-1690	2948	2921	2873	2846	2798	2935	2860	40	865	500	1960	5	1	7984508	229	-1.55	0.36	12	0.23	-1846.00	8034.00	3560	20231101	-19.38	2210	20240805	29.86	3445	-16.69	20240930	2210	29.86	20240805	3445	-16.69	20240930	2210	29.86	20240805	0.10	N	115570	500	39 억	52024	N	N	N	00	N
140	20241106	140742	57	100.00	KOSDAQ		화학	N	N	N	N	N	2900	5	2	0.17	50894185	17790	110.32	2890	2900	2830	3760	2030	2895	2860.83	0.65	-1780	2948	2921	2873	2846	2798	2935	2860	40	865	500	1960	5	1	7984508	232	-1.57	0.36	12	0.22	-1846.00	8034.00	3560	20231101	-18.54	2210	20240805	31.22	3445	-15.82	20240930	2210	31.22	20240805	3445	-15.82	20240930	2210	31.22	20240805	0.10	N	115570	500	39 억	52024	N	N	N	00	N
141	20241106	130751	57	100.00	KOSDAQ		화학	N	N	N	N	N	2855	-40	5	-1.38	45132760	15783	97.87	2890	2895	2830	3760	2030	2895	2859.58	0.65	-1585	2948	2921	2873	2846	2798	2935	2860	40	865	500	1960	5	1	7984508	228	-1.55	0.36	12	0.20	-1846.00	8034.00	3560	20231101	-19.80	2210	20240805	29.19	3445	-17.13	20240930	2210	29.19	20240805	3445	-17.13	20240930	2210	29.19	20240805	0.10	N	115570	500	39 억	52024	N	N	N	00	N
142	20241106	120725	57	100.00	KOSDAQ		화학	N	N	N	N	N	2880	-15	5	-0.52	34612935	12122	75.17	2890	2895	2830	3760	2030	2895	2855.38	0.65	1154	2948	2921	2873	2846	2798	2935	2860	40	865	500	1960	5	1	7984508	230	-1.56	0.36	12	0.15	-1846.00	8034.00	3560	20231101	-19.10	2210	20240805	30.32	3445	-16.40	20240930	2210	30.32	20240805	3445	-16.40	20240930	2210	30.32	20240805	0.10	N	115570	500	39 억	52024	N	N	N	00	N
143	20241106	110730	57	100.00	KOSDAQ		화학	N	N	N	N	N	2870	-25	5	-0.86	29092040	10194	63.21	2890	2895	2830	3760	2030	2895	2853.84	0.65	1155	2948	2921	2873	2846	2798	2935	2860	40	865	500	1960	5	1	7984508	229	-1.55	0.36	12	0.13	-1846.00	8034.00	3560	20231101	-19.38	2210	20240805	29.86	3445	-16.69	20240930	2210	29.86	20240805	3445	-16.69	20240930	2210	29.86	20240805	0.10	N	115570	500	39 억	52024	N	N	N	00	N
144	20241106	100734	57	100.00	KOSDAQ		화학	N	N	N	N	N	2855	-40	5	-1.38	25169120	8826	54.73	2890	2895	2830	3760	2030	2895	2851.70	0.65	1112	2948	2921	2873	2846	2798	2935	2860	40	865	500	1960	5	1	7984508	228	-1.55	0.36	12	0.11	-1846.00	8034.00	3560	20231101	-19.80	2210	20240805	29.19	3445	-17.13	20240930	2210	29.19	20240805	3445	-17.13	20240930	2210	29.19	20240805	0.10	N	115570	500	39 억	52024	N	N	N	00	N
145	20241106	090728	57	100.00	KOSDAQ		화학	N	N	N	N	N	2895	0	3	0.00	2096345	726	4.50	2890	2895	2880	3760	2030	2895	2887.53	0.65	-27	2948	2921	2873	2846	2798	2935	2860	40	865	500	1960	5	1	7984508	231	-1.57	0.36	12	0.01	-1846.00	8034.00	3560	20231101	-18.68	2210	20240805	31.00	3445	-15.97	20240930	2210	31.00	20240805	3445	-15.97	20240930	2210	31.00	20240805	0.10	N	115570	500	39 억	52024	N	N	N	00	N
146	20241105	160707	57	100.00	KOSDAQ		화학	N	N	N	N	N	2895	60	2	2.12	46092230	16126	61.87	2850	2900	2825	3685	1985	2835	2858.26	0.65	287	2998	2916	2868	2786	2738	2892	2762	40	850	500	1920	5	1	7984508	231	-1.57	0.36	12	0.20	-1846.00	8034.00	3560	20231101	-18.68	2210	20240805	31.00	3445	-15.97	20240930	2210	31.00	20240805	3445	-15.97	20240930	2210	31.00	20240805	0.10	N	115570	500	39 억	51737	N	N	N	00	N
147	20241105	150721	57	100.00	KOSDAQ		화학	N	N	N	N	N	2890	55	2	1.94	44332230	15518	59.54	2850	2900	2825	3685	1985	2835	2856.83	0.65	389	2998	2916	2868	2786	2738	2892	2762	40	850	500	1920	5	1	7984508	231	-1.57	0.36	12	0.19	-1846.00	8034.00	3560	20231101	-18.82	2210	20240805	30.77	3445	-16.11	20240930	2210	30.77	20240805	3445	-16.11	20240930	2210	30.77	20240805	0.10	N	115570	500	39 억	51737	N	N	N	00	N
148	20241105	140718	57	100.00	KOSDAQ		화학	N	N	N	N	N	2895	60	2	2.12	39607100	13872	53.22	2850	2900	2825	3685	1985	2835	2855.18	0.65	171	2998	2916	2868	2786	2738	2892	2762	40	850	500	1920	5	1	7984508	231	-1.57	0.36	12	0.17	-1846.00	8034.00	3560	20231101	-18.68	2210	20240805	31.00	3445	-15.97	20240930	2210	31.00	20240805	3445	-15.97	20240930	2210	31.00	20240805	0.10	N	115570	500	39 억	51737	N	N	N	00	N
149	20241105	130722	57	100.00	KOSDAQ		화학	N	N	N	N	N	2865	30	2	1.06	35074695	12291	47.16	2850	2900	2825	3685	1985	2835	2853.69	0.65	188	2998	2916	2868	2786	2738	2892	2762	40	850	500	1920	5	1	7984508	229	-1.55	0.36	12	0.15	-1846.00	8034.00	3560	20231101	-19.52	2210	20240805	29.64	3445	-16.84	20240930	2210	29.64	20240805	3445	-16.84	20240930	2210	29.64	20240805	0.10	N	115570	500	39 억	51737	N	N	N	00	N
150	20241105	120716	57	100.00	KOSDAQ		화학	N	N	N	N	N	2890	55	2	1.94	32284635	11320	43.43	2850	2895	2825	3685	1985	2835	2852.00	0.65	144	2998	2916	2868	2786	2738	2892	2762	40	850	500	1920	5	1	7984508	231	-1.57	0.36	12	0.14	-1846.00	8034.00	3560	20231101	-18.82	2210	20240805	30.77	3445	-16.11	20240930	2210	30.77	20240805	3445	-16.11	20240930	2210	30.77	20240805	0.10	N	115570	500	39 억	51737	N	N	N	00	N
151	20241105	110707	57	100.00	KOSDAQ		화학	N	N	N	N	N	2895	60	2	2.12	30372380	10656	40.88	2850	2895	2825	3685	1985	2835	2850.26	0.65	-220	2998	2916	2868	2786	2738	2892	2762	40	850	500	1920	5	1	7984508	231	-1.57	0.36	12	0.13	-1846.00	8034.00	3560	20231101	-18.68	2210	20240805	31.00	3445	-15.97	20240930	2210	31.00	20240805	3445	-15.97	20240930	2210	31.00	20240805	0.10	N	115570	500	39 억	51737	N	N	N	00	N
152	20241105	100715	57	100.00	KOSDAQ		화학	N	N	N	N	N	2865	30	2	1.06	27325915	9593	36.81	2850	2880	2825	3685	1985	2835	2848.53	0.65	-552	2998	2916	2868	2786	2738	2892	2762	40	850	500	1920	5	1	7984508	229	-1.55	0.36	12	0.12	-1846.00	8034.00	3560	20231101	-19.52	2210	20240805	29.64	3445	-16.84	20240930	2210	29.64	20240805	3445	-16.84	20240930	2210	29.64	20240805	0.10	N	115570	500	39 억	51737	N	N	N	00	N
153	20241105	090711	57	100.00	KOSDAQ		화학	N	N	N	N	N	2880	45	2	1.59	4881365	1709	6.56	2850	2880	2850	3685	1985	2835	2856.27	0.65	-108	2998	2916	2868	2786	2738	2892	2762	40	850	500	1920	5	1	7984508	230	-1.56	0.36	12	0.02	-1846.00	8034.00	3560	20231101	-19.10	2210	20240805	30.32	3445	-16.40	20240930	2210	30.32	20240805	3445	-16.40	20240930	2210	30.32	20240805	0.10	N	115570	500	39 억	51737	N	N	N	00	N
154	20241104	160709	57	100.00	KOSDAQ		화학	N	N	N	N	N	2835	-60	5	-2.07	74732050	26064	117.07	2855	2950	2820	3760	2030	2895	2867.25	0.63	1521	3058	2976	2933	2851	2808	2955	2830	40	865	500	1960	5	1	7984508	226	-1.54	0.35	12	0.33	-1846.00	8034.00	3560	20231101	-20.37	2210	20240805	28.28	3445	-17.71	20240930	2210	28.28	20240805	3445	-17.71	20240930	2210	28.28	20240805	0.15	N	115570	500	39 억	49959	N	N	N	00	N
155	20241104	150720	57	100.00	KOSDAQ		화학	N	N	N	N	N	2875	-20	5	-0.69	63948805	22260	99.99	2855	2950	2820	3760	2030	2895	2872.81	0.63	1581	3058	2976	2933	2851	2808	2955	2830	40	865	500	1960	5	1	7984508	230	-1.56	0.36	12	0.28	-1846.00	8034.00	3560	20231101	-19.24	2210	20240805	30.09	3445	-16.55	20240930	2210	30.09	20240805	3445	-16.55	20240930	2210	30.09	20240805	0.15	N	115570	500	39 억	49959	N	N	N	00	N
156	20241104	140709	57	100.00	KOSDAQ		화학	N	N	N	N	N	2865	-30	5	-1.04	61217750	21304	95.69	2855	2950	2820	3760	2030	2895	2873.53	0.63	1494	3058	2976	2933	2851	2808	2955	2830	40	865	500	1960	5	1	7984508	229	-1.55	0.36	12	0.27	-1846.00	8034.00	3560	20231101	-19.52	2210	20240805	29.64	3445	-16.84	20240930	2210	29.64	20240805	3445	-16.84	20240930	2210	29.64	20240805	0.15	N	115570	500	39 억	49959	N	N	N	00	N
157	20241104	130658	57	100.00	KOSDAQ		화학	N	N	N	N	N	2855	-40	5	-1.38	54361005	18889	84.84	2855	2950	2850	3760	2030	2895	2877.92	0.63	1320	3058	2976	2933	2851	2808	2955	2830	40	865	500	1960	5	1	7984508	228	-1.55	0.36	12	0.24	-1846.00	8034.00	3560	20231101	-19.80	2210	20240805	29.19	3445	-17.13	20240930	2210	29.19	20240805	3445	-17.13	20240930	2210	29.19	20240805	0.15	N	115570	500	39 억	49959	N	N	N	00	N
158	20241104	120658	57	100.00	KOSDAQ		화학	N	N	N	N	N	2875	-20	5	-0.69	43844545	15223	68.38	2855	2950	2850	3760	2030	2895	2880.15	0.63	906	3058	2976	2933	2851	2808	2955	2830	40	865	500	1960	5	1	7984508	230	-1.56	0.36	12	0.19	-1846.00	8034.00	3560	20231101	-19.24	2210	20240805	30.09	3445	-16.55	20240930	2210	30.09	20240805	3445	-16.55	20240930	2210	30.09	20240805	0.15	N	115570	500	39 억	49959	N	N	N	00	N
159	20241104	110654	57	100.00	KOSDAQ		화학	N	N	N	N	N	2880	-15	5	-0.52	31180490	10805	48.53	2855	2950	2855	3760	2030	2895	2885.75	0.63	975	3058	2976	2933	2851	2808	2955	2830	40	865	500	1960	5	1	7984508	230	-1.56	0.36	12	0.14	-1846.00	8034.00	3560	20231101	-19.10	2210	20240805	30.32	3445	-16.40	20240930	2210	30.32	20240805	3445	-16.40	20240930	2210	30.32	20240805	0.15	N	115570	500	39 억	49959	N	N	N	00	N
160	20241104	100647	57	100.00	KOSDAQ		화학	N	N	N	N	N	2890	-5	5	-0.17	19416470	6746	30.30	2855	2950	2855	3760	2030	2895	2878.22	0.63	1338	3058	2976	2933	2851	2808	2955	2830	40	865	500	1960	5	1	7984508	231	-1.57	0.36	12	0.08	-1846.00	8034.00	3560	20231101	-18.82	2210	20240805	30.77	3445	-16.11	20240930	2210	30.77	20240805	3445	-16.11	20240930	2210	30.77	20240805	0.15	N	115570	500	39 억	49959	N	N	N	00	N
161	20241104	090656	57	100.00	KOSDAQ		화학	N	N	N	N	N	2950	55	2	1.90	14022790	4888	21.96	2855	2950	2855	3760	2030	2895	2868.82	0.63	1966	3058	2976	2933	2851	2808	2955	2830	40	865	500	1960	5	1	7984508	236	-1.60	0.37	12	0.06	-1846.00	8034.00	3560	20231101	-17.13	2210	20240805	33.48	3445	-14.37	20240930	2210	33.48	20240805	3445	-14.37	20240930	2210	33.48	20240805	0.15	N	115570	500	39 억	49959	N	N	N	00	N
162	20241101	160633	57	100.00	KOSDAQ		화학	N	N	N	N	N	2895	-120	5	-3.98	65361085	22258	161.14	3015	3015	2890	3915	2115	3015	2936.79	0.66	-2273	3075	3045	3000	2970	2925	3022	2947	40	900	500	2050	5	1	7984508	231	-1.57	0.36	12	0.28	-1846.00	8034.00	3560	20231101	-18.68	2210	20240805	31.00	3445	-15.97	20240930	2210	31.00	20240805	3560	-18.68	20231101	2210	31.00	20240805	0.15	N	115570	500	39 억	52459	N	N	N	00	N
163	20241101	150647	57	100.00	KOSDAQ		화학	N	N	N	N	N	2965	-50	5	-1.66	30379320	10211	73.92	3015	3015	2930	3915	2115	3015	2975.16	0.66	-2450	3075	3045	3000	2970	2925	3022	2947	40	900	500	2050	5	1	7984508	237	-1.61	0.37	12	0.13	-1846.00	8034.00	3560	20231101	-16.71	2210	20240805	34.16	3445	-13.93	20240930	2210	34.16	20240805	3560	-16.71	20231101	2210	34.16	20240805	0.15	N	115570	500	39 억	52459	N	N	N	00	N
164	20241101	140629	57	100.00	KOSDAQ		화학	N	N	N	N	N	2985	-30	5	-1.00	30112495	10121	73.27	3015	3015	2930	3915	2115	3015	2975.25	0.66	-2438	3075	3045	3000	2970	2925	3022	2947	40	900	500	2050	5	1	7984508	238	-1.62	0.37	12	0.13	-1846.00	8034.00	3560	20231101	-16.15	2210	20240805	35.07	3445	-13.35	20240930	2210	35.07	20240805	3560	-16.15	20231101	2210	35.07	20240805	0.15	N	115570	500	39 억	52459	N	N	N	00	N
165	20241101	130747	57	100.00	KOSDAQ		화학	N	N	N	N	N	2970	-45	5	-1.49	20164595	6786	49.13	3015	3015	2930	3915	2115	3015	2971.50	0.66	-2428	3075	3045	3000	2970	2925	3022	2947	40	900	500	2050	5	1	7984508	237	-1.61	0.37	12	0.08	-1846.00	8034.00	3560	20231101	-16.57	2210	20240805	34.39	3445	-13.79	20240930	2210	34.39	20240805	3560	-16.57	20231101	2210	34.39	20240805	0.15	N	115570	500	39 억	52459	N	N	N	00	N
166	20241101	120747	57	100.00	KOSDAQ		화학	N	N	N	N	N	2980	-35	5	-1.16	18559780	6245	45.21	3015	3015	2930	3915	2115	3015	2971.94	0.66	-2196	3075	3045	3000	2970	2925	3022	2947	40	900	500	2050	5	1	7984508	238	-1.61	0.37	12	0.08	-1846.00	8034.00	3560	20231101	-16.29	2210	20240805	34.84	3445	-13.50	20240930	2210	34.84	20240805	3560	-16.29	20231101	2210	34.84	20240805	0.15	N	115570	500	39 억	52459	N	N	N	00	N
167	20241101	110745	57	100.00	KOSDAQ		화학	N	N	N	N	N	2970	-45	5	-1.49	13894200	4676	33.85	3015	3015	2930	3915	2115	3015	2971.39	0.66	-1025	3075	3045	3000	2970	2925	3022	2947	40	900	500	2050	5	1	7984508	237	-1.61	0.37	12	0.06	-1846.00	8034.00	3560	20231101	-16.57	2210	20240805	34.39	3445	-13.79	20240930	2210	34.39	20240805	3560	-16.57	20231101	2210	34.39	20240805	0.15	N	115570	500	39 억	52459	N	N	N	00	N
168	20241101	100747	57	100.00	KOSDAQ		화학	N	N	N	N	N	2950	-65	5	-2.16	12977675	4366	31.61	3015	3015	2930	3915	2115	3015	2972.44	0.66	-851	3075	3045	3000	2970	2925	3022	2947	40	900	500	2050	5	1	7984508	236	-1.60	0.37	12	0.05	-1846.00	8034.00	3560	20231101	-17.13	2210	20240805	33.48	3445	-14.37	20240930	2210	33.48	20240805	3560	-17.13	20231101	2210	33.48	20240805	0.15	N	115570	500	39 억	52459	N	N	N	00	N
169	20241101	090744	57	100.00	KOSDAQ		화학	N	N	N	N	N	2965	-50	5	-1.66	4397525	1462	10.58	3015	3015	2965	3915	2115	3015	3007.88	0.66	-292	3075	3045	3000	2970	2925	3022	2947	40	900	500	2050	5	1	7984508	237	-1.61	0.37	12	0.02	-1846.00	8034.00	3560	20231101	-16.71	2210	20240805	34.16	3445	-13.93	20240930	2210	34.16	20240805	3560	-16.71	20231101	2210	34.16	20240805	0.15	N	115570	500	39 억	52459	N	N	N	00	N

69 KiB Raw Blame History

69 KiB

Raw Blame History