KissMeData/344860/price/prices-20241101.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

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	shortOverheated
2	20241129	161306	57	100.00	KOSDAQ		화학	N	N	N	N	N	1525	-45	5	-2.87	53243739	34291	77.96	1585	1598	1525	2040	1099	1570	1552.70	9.31	-214	1720	1645	1605	1530	1490	1625	1510	12	470	100	1090	1	1	12030000	183	12.82	1.14	12	0.29	119.00	1332.00	3530	20240118	-56.80	1500	20241115	1.67	3530	-56.80	20240118	1500	1.67	20241115	3530	-56.80	20240118	1500	1.67	20241115	0.13	N	344860	100	12 억	1119898	N	N	N	N
3	20241129	151323	57	100.00	KOSDAQ		화학	N	N	N	N	N	1546	-24	5	-1.53	50688543	32617	74.15	1585	1598	1535	2040	1099	1570	1554.05	9.31	553	1720	1645	1605	1530	1490	1625	1510	12	470	100	1090	1	1	12030000	186	12.99	1.16	12	0.27	119.00	1332.00	3530	20240118	-56.20	1500	20241115	3.07	3530	-56.20	20240118	1500	3.07	20241115	3530	-56.20	20240118	1500	3.07	20241115	0.13	N	344860	100	12 억	1119898	N	N	N	N
4	20241129	141325	57	100.00	KOSDAQ		화학	N	N	N	N	N	1569	-1	5	-0.06	47195396	30353	69.00	1585	1598	1544	2040	1099	1570	1554.88	9.31	755	1720	1645	1605	1530	1490	1625	1510	12	470	100	1090	1	1	12030000	189	13.18	1.18	12	0.25	119.00	1332.00	3530	20240118	-55.55	1500	20241115	4.60	3530	-55.55	20240118	1500	4.60	20241115	3530	-55.55	20240118	1500	4.60	20241115	0.13	N	344860	100	12 억	1119898	N	N	N	N
5	20241129	131320	57	100.00	KOSDAQ		화학	N	N	N	N	N	1560	-10	5	-0.64	41334122	26576	60.42	1585	1598	1544	2040	1099	1570	1555.32	9.31	-266	1720	1645	1605	1530	1490	1625	1510	12	470	100	1090	1	1	12030000	188	13.11	1.17	12	0.22	119.00	1332.00	3530	20240118	-55.81	1500	20241115	4.00	3530	-55.81	20240118	1500	4.00	20241115	3530	-55.81	20240118	1500	4.00	20241115	0.13	N	344860	100	12 억	1119898	N	N	N	N
6	20241129	121323	57	100.00	KOSDAQ		화학	N	N	N	N	N	1544	-26	5	-1.66	34964230	22470	51.08	1585	1598	1544	2040	1099	1570	1556.04	9.31	-360	1720	1645	1605	1530	1490	1625	1510	12	470	100	1090	1	1	12030000	186	12.97	1.16	12	0.19	119.00	1332.00	3530	20240118	-56.26	1500	20241115	2.93	3530	-56.26	20240118	1500	2.93	20241115	3530	-56.26	20240118	1500	2.93	20241115	0.13	N	344860	100	12 억	1119898	N	N	N	N
7	20241129	111325	57	100.00	KOSDAQ		화학	N	N	N	N	N	1549	-21	5	-1.34	28678600	18409	41.85	1585	1598	1547	2040	1099	1570	1557.86	9.31	-302	1720	1645	1605	1530	1490	1625	1510	12	470	100	1090	1	1	12030000	186	13.02	1.16	12	0.15	119.00	1332.00	3530	20240118	-56.12	1500	20241115	3.27	3530	-56.12	20240118	1500	3.27	20241115	3530	-56.12	20240118	1500	3.27	20241115	0.13	N	344860	100	12 억	1119898	N	N	N	N
8	20241129	101317	57	100.00	KOSDAQ		화학	N	N	N	N	N	1558	-12	5	-0.76	11714780	7473	16.99	1585	1598	1555	2040	1099	1570	1567.61	9.31	-4	1720	1645	1605	1530	1490	1625	1510	12	470	100	1090	1	1	12030000	187	13.09	1.17	12	0.06	119.00	1332.00	3530	20240118	-55.86	1500	20241115	3.87	3530	-55.86	20240118	1500	3.87	20241115	3530	-55.86	20240118	1500	3.87	20241115	0.13	N	344860	100	12 억	1119898	N	N	N	N
9	20241129	091321	57	100.00	KOSDAQ		화학	N	N	N	N	N	1579	9	2	0.57	3434766	2174	4.94	1585	1598	1571	2040	1099	1570	1579.94	9.31	-57	1720	1645	1605	1530	1490	1625	1510	12	470	100	1090	1	1	12030000	190	13.27	1.19	12	0.02	119.00	1332.00	3530	20240118	-55.27	1500	20241115	5.27	3530	-55.27	20240118	1500	5.27	20241115	3530	-55.27	20240118	1500	5.27	20241115	0.13	N	344860	100	12 억	1119898	N	N	N	N
10	20241128	161302	57	100.00	KOSDAQ		화학	N	N	N	N	N	1570	-8	5	-0.51	68466107	43231	18.90	1612	1680	1565	2050	1105	1578	1583.78	9.29	1791	1741	1659	1618	1536	1495	1639	1516	12	472	100	1100	1	1	12030000	189	13.19	1.18	12	0.36	119.00	1332.00	3530	20240118	-55.52	1500	20241115	4.67	3530	-55.52	20240118	1500	4.67	20241115	3530	-55.52	20240118	1500	4.67	20241115	0.13	N	344860	100	12 억	1118113	N	N	N	N
11	20241128	151328	57	100.00	KOSDAQ		화학	N	N	N	N	N	1569	-9	5	-0.57	67736061	42766	18.70	1612	1680	1565	2050	1105	1578	1583.88	9.29	1801	1741	1659	1618	1536	1495	1639	1516	12	472	100	1100	1	1	12030000	189	13.18	1.18	12	0.36	119.00	1332.00	3530	20240118	-55.55	1500	20241115	4.60	3530	-55.55	20240118	1500	4.60	20241115	3530	-55.55	20240118	1500	4.60	20241115	0.13	N	344860	100	12 억	1118113	N	N	N	N
12	20241128	141326	57	100.00	KOSDAQ		화학	N	N	N	N	N	1569	-9	5	-0.57	61011081	38477	16.82	1612	1680	1566	2050	1105	1578	1585.65	9.29	1652	1741	1659	1618	1536	1495	1639	1516	12	472	100	1100	1	1	12030000	189	13.18	1.18	12	0.32	119.00	1332.00	3530	20240118	-55.55	1500	20241115	4.60	3530	-55.55	20240118	1500	4.60	20241115	3530	-55.55	20240118	1500	4.60	20241115	0.13	N	344860	100	12 억	1118113	N	N	N	N
13	20241128	131323	57	100.00	KOSDAQ		화학	N	N	N	N	N	1575	-3	5	-0.19	53008520	33380	14.59	1612	1680	1566	2050	1105	1578	1588.03	9.29	1714	1741	1659	1618	1536	1495	1639	1516	12	472	100	1100	1	1	12030000	189	13.24	1.18	12	0.28	119.00	1332.00	3530	20240118	-55.38	1500	20241115	5.00	3530	-55.38	20240118	1500	5.00	20241115	3530	-55.38	20240118	1500	5.00	20241115	0.13	N	344860	100	12 억	1118113	N	N	N	N
14	20241128	121321	57	100.00	KOSDAQ		화학	N	N	N	N	N	1570	-8	5	-0.51	45666828	28705	12.55	1612	1680	1566	2050	1105	1578	1590.90	9.29	1714	1741	1659	1618	1536	1495	1639	1516	12	472	100	1100	1	1	12030000	189	13.19	1.18	12	0.24	119.00	1332.00	3530	20240118	-55.52	1500	20241115	4.67	3530	-55.52	20240118	1500	4.67	20241115	3530	-55.52	20240118	1500	4.67	20241115	0.13	N	344860	100	12 억	1118113	N	N	N	N
15	20241128	111325	57	100.00	KOSDAQ		화학	N	N	N	N	N	1576	-2	5	-0.13	41010379	25740	11.25	1612	1680	1574	2050	1105	1578	1593.26	9.29	2337	1741	1659	1618	1536	1495	1639	1516	12	472	100	1100	1	1	12030000	190	13.24	1.18	12	0.21	119.00	1332.00	3530	20240118	-55.35	1500	20241115	5.07	3530	-55.35	20240118	1500	5.07	20241115	3530	-55.35	20240118	1500	5.07	20241115	0.13	N	344860	100	12 억	1118113	N	N	N	N
16	20241128	101323	57	100.00	KOSDAQ		화학	N	N	N	N	N	1588	10	2	0.63	32562128	20393	8.92	1612	1680	1574	2050	1105	1578	1596.73	9.29	2823	1741	1659	1618	1536	1495	1639	1516	12	472	100	1100	1	1	12030000	191	13.34	1.19	12	0.17	119.00	1332.00	3530	20240118	-55.01	1500	20241115	5.87	3530	-55.01	20240118	1500	5.87	20241115	3530	-55.01	20240118	1500	5.87	20241115	0.13	N	344860	100	12 억	1118113	N	N	N	N
17	20241128	091321	57	100.00	KOSDAQ		화학	N	N	N	N	N	1589	11	2	0.70	7384260	4620	2.02	1612	1612	1586	2050	1105	1578	1598.33	9.29	2266	1741	1659	1618	1536	1495	1639	1516	12	472	100	1100	1	1	12030000	191	13.35	1.19	12	0.04	119.00	1332.00	3530	20240118	-54.99	1500	20241115	5.93	3530	-54.99	20240118	1500	5.93	20241115	3530	-54.99	20240118	1500	5.93	20241115	0.13	N	344860	100	12 억	1118113	N	N	N	N
18	20241127	161248	57	100.00	KOSDAQ		화학	N	N	N	N	N	1578	-23	5	-1.44	46844101	28738	98.74	1601	1700	1577	2080	1121	1601	1630.04	9.29	-22	1764	1682	1611	1529	1458	1723	1570	12	479	100	1120	1	1	12030000	190	13.26	1.18	12	0.24	119.00	1332.00	3530	20240118	-55.30	1500	20241115	5.20	3530	-55.30	20240118	1500	5.20	20241115	3530	-55.30	20240118	1500	5.20	20241115	0.13	N	344860	100	12 억	1118141	N	N	N	N
19	20241127	151315	57	100.00	KOSDAQ		화학	N	N	N	N	N	1581	-20	5	-1.25	40542069	24747	85.03	1601	1700	1580	2080	1121	1601	1638.26	9.29	39	1764	1682	1611	1529	1458	1723	1570	12	479	100	1120	1	1	12030000	190	13.29	1.19	12	0.21	119.00	1332.00	3530	20240118	-55.21	1500	20241115	5.40	3530	-55.21	20240118	1500	5.40	20241115	3530	-55.21	20240118	1500	5.40	20241115	0.13	N	344860	100	12 억	1118141	N	N	N	N
20	20241127	141308	57	100.00	KOSDAQ		화학	N	N	N	N	N	1595	-6	5	-0.37	34020825	20637	70.91	1601	1700	1591	2080	1121	1601	1648.54	9.29	-157	1764	1682	1611	1529	1458	1723	1570	12	479	100	1120	1	1	12030000	192	13.40	1.20	12	0.17	119.00	1332.00	3530	20240118	-54.82	1500	20241115	6.33	3530	-54.82	20240118	1500	6.33	20241115	3530	-54.82	20240118	1500	6.33	20241115	0.13	N	344860	100	12 억	1118141	N	N	N	N
21	20241127	131304	57	100.00	KOSDAQ		화학	N	N	N	N	N	1601	0	3	0.00	33896172	20559	70.64	1601	1700	1601	2080	1121	1601	1648.73	9.29	-157	1764	1682	1611	1529	1458	1723	1570	12	479	100	1120	1	1	12030000	193	13.45	1.20	12	0.17	119.00	1332.00	3530	20240118	-54.65	1500	20241115	6.73	3530	-54.65	20240118	1500	6.73	20241115	3530	-54.65	20240118	1500	6.73	20241115	0.13	N	344860	100	12 억	1118141	N	N	N	N
22	20241127	121318	57	100.00	KOSDAQ		화학	N	N	N	N	N	1615	14	2	0.87	32318706	19576	67.26	1601	1700	1601	2080	1121	1601	1650.94	9.29	-157	1764	1682	1611	1529	1458	1723	1570	12	479	100	1120	1	1	12030000	194	13.57	1.21	12	0.16	119.00	1332.00	3530	20240118	-54.25	1500	20241115	7.67	3530	-54.25	20240118	1500	7.67	20241115	3530	-54.25	20240118	1500	7.67	20241115	0.13	N	344860	100	12 억	1118141	N	N	N	N
23	20241127	111312	57	100.00	KOSDAQ		화학	N	N	N	N	N	1628	27	2	1.69	26602607	16038	55.11	1601	1700	1601	2080	1121	1601	1658.72	9.29	-186	1764	1682	1611	1529	1458	1723	1570	12	479	100	1120	1	1	12030000	196	13.68	1.22	12	0.13	119.00	1332.00	3530	20240118	-53.88	1500	20241115	8.53	3530	-53.88	20240118	1500	8.53	20241115	3530	-53.88	20240118	1500	8.53	20241115	0.13	N	344860	100	12 억	1118141	N	N	N	N
24	20241127	101312	57	100.00	KOSDAQ		화학	N	N	N	N	N	1659	58	2	3.62	23923726	14404	49.49	1601	1700	1601	2080	1121	1601	1660.91	9.29	-193	1764	1682	1611	1529	1458	1723	1570	12	479	100	1120	1	1	12030000	200	13.94	1.25	12	0.12	119.00	1332.00	3530	20240118	-53.00	1500	20241115	10.60	3530	-53.00	20240118	1500	10.60	20241115	3530	-53.00	20240118	1500	10.60	20241115	0.13	N	344860	100	12 억	1118141	N	N	N	N
25	20241127	091311	57	100.00	KOSDAQ		화학	N	N	N	N	N	1687	86	2	5.37	14707235	8904	30.59	1601	1690	1601	2080	1121	1601	1651.76	9.29	35	1764	1682	1611	1529	1458	1723	1570	12	479	100	1120	1	1	12030000	203	14.18	1.27	12	0.07	119.00	1332.00	3530	20240118	-52.21	1500	20241115	12.47	3530	-52.21	20240118	1500	12.47	20241115	3530	-52.21	20240118	1500	12.47	20241115	0.13	N	344860	100	12 억	1118141	N	N	N	N
26	20241126	161250	57	100.00	KOSDAQ		화학	N	N	N	N	N	1601	61	2	3.96	47165631	29103	264.28	1540	1693	1540	2000	1078	1540	1620.64	9.29	-37	1564	1552	1546	1534	1528	1549	1531	12	460	100	1070	1	1	12030000	193	13.45	1.20	12	0.24	119.00	1332.00	3530	20240118	-54.65	1500	20241115	6.73	3530	-54.65	20240118	1500	6.73	20241115	3530	-54.65	20240118	1500	6.73	20241115	0.13	N	344860	100	12 억	1118184	N	N	N	N
27	20241126	151304	57	100.00	KOSDAQ		화학	N	N	N	N	N	1632	92	2	5.97	46784681	28867	262.14	1540	1693	1540	2000	1078	1540	1620.70	9.29	28	1564	1552	1546	1534	1528	1549	1531	12	460	100	1070	1	1	12030000	196	13.71	1.23	12	0.24	119.00	1332.00	3530	20240118	-53.77	1500	20241115	8.80	3530	-53.77	20240118	1500	8.80	20241115	3530	-53.77	20240118	1500	8.80	20241115	0.13	N	344860	100	12 억	1118184	N	N	N	N
28	20241126	141306	57	100.00	KOSDAQ		화학	N	N	N	N	N	1638	98	2	6.36	43385632	26791	243.29	1540	1693	1540	2000	1078	1540	1619.41	9.29	-85	1564	1552	1546	1534	1528	1549	1531	12	460	100	1070	1	1	12030000	197	13.76	1.23	12	0.22	119.00	1332.00	3530	20240118	-53.60	1500	20241115	9.20	3530	-53.60	20240118	1500	9.20	20241115	3530	-53.60	20240118	1500	9.20	20241115	0.13	N	344860	100	12 억	1118184	N	N	N	N
29	20241126	131259	57	100.00	KOSDAQ		화학	N	N	N	N	N	1658	118	2	7.66	33036458	20356	184.85	1540	1693	1540	2000	1078	1540	1622.93	9.29	-151	1564	1552	1546	1534	1528	1549	1531	12	460	100	1070	1	1	12030000	199	13.93	1.24	12	0.17	119.00	1332.00	3530	20240118	-53.03	1500	20241115	10.53	3530	-53.03	20240118	1500	10.53	20241115	3530	-53.03	20240118	1500	10.53	20241115	0.13	N	344860	100	12 억	1118184	N	N	N	N
30	20241126	121307	57	100.00	KOSDAQ		화학	N	N	N	N	N	1584	44	2	2.86	9625600	6143	55.78	1540	1595	1540	2000	1078	1540	1566.92	9.29	-95	1564	1552	1546	1534	1528	1549	1531	12	460	100	1070	1	1	12030000	191	13.31	1.19	12	0.05	119.00	1332.00	3530	20240118	-55.13	1500	20241115	5.60	3530	-55.13	20240118	1500	5.60	20241115	3530	-55.13	20240118	1500	5.60	20241115	0.13	N	344860	100	12 억	1118184	N	N	N	N
31	20241126	111311	57	100.00	KOSDAQ		화학	N	N	N	N	N	1588	48	2	3.12	7657975	4903	44.52	1540	1595	1540	2000	1078	1540	1561.90	9.29	-38	1564	1552	1546	1534	1528	1549	1531	12	460	100	1070	1	1	12030000	191	13.34	1.19	12	0.04	119.00	1332.00	3530	20240118	-55.01	1500	20241115	5.87	3530	-55.01	20240118	1500	5.87	20241115	3530	-55.01	20240118	1500	5.87	20241115	0.13	N	344860	100	12 억	1118184	N	N	N	N
32	20241126	101322	57	100.00	KOSDAQ		화학	N	N	N	N	N	1584	44	2	2.86	6681121	4288	38.94	1540	1595	1540	2000	1078	1540	1558.10	9.29	-115	1564	1552	1546	1534	1528	1549	1531	12	460	100	1070	1	1	12030000	191	13.31	1.19	12	0.04	119.00	1332.00	3530	20240118	-55.13	1500	20241115	5.60	3530	-55.13	20240118	1500	5.60	20241115	3530	-55.13	20240118	1500	5.60	20241115	0.13	N	344860	100	12 억	1118184	N	N	N	N
33	20241126	091309	57	100.00	KOSDAQ		화학	N	N	N	N	N	1560	20	2	1.30	4122032	2664	24.19	1540	1565	1540	2000	1078	1540	1547.31	9.29	-200	1564	1552	1546	1534	1528	1549	1531	12	460	100	1070	1	1	12030000	188	13.11	1.17	12	0.02	119.00	1332.00	3530	20240118	-55.81	1500	20241115	4.00	3530	-55.81	20240118	1500	4.00	20241115	3530	-55.81	20240118	1500	4.00	20241115	0.13	N	344860	100	12 억	1118184	N	N	N	N
34	20241125	161234	57	100.00	KOSDAQ		화학	N	N	N	N	N	1540	-5	5	-0.32	15708570	10157	91.79	1545	1558	1540	2005	1082	1545	1544.36	9.29	22	1655	1599	1572	1516	1489	1586	1503	12	460	100	1080	1	1	12030000	185	12.94	1.16	12	0.08	119.00	1332.00	3530	20240118	-56.37	1500	20241115	2.67	3530	-56.37	20240118	1500	2.67	20241115	3530	-56.37	20240118	1500	2.67	20241115	0.13	N	344860	100	12 억	1118162	N	N	N	N
35	20241125	151301	57	100.00	KOSDAQ		화학	N	N	N	N	N	1547	2	2	0.13	14017192	9075	82.01	1545	1558	1540	2005	1082	1545	1544.59	9.29	36	1655	1599	1572	1516	1489	1586	1503	12	460	100	1080	1	1	12030000	186	13.00	1.16	12	0.08	119.00	1332.00	3530	20240118	-56.18	1500	20241115	3.13	3530	-56.18	20240118	1500	3.13	20241115	3530	-56.18	20240118	1500	3.13	20241115	0.13	N	344860	100	12 억	1118162	N	N	N	N
36	20241125	141256	57	100.00	KOSDAQ		화학	N	N	N	N	N	1548	3	2	0.19	13296632	8609	77.80	1545	1558	1540	2005	1082	1545	1544.50	9.29	36	1655	1599	1572	1516	1489	1586	1503	12	460	100	1080	1	1	12030000	186	13.01	1.16	12	0.07	119.00	1332.00	3530	20240118	-56.15	1500	20241115	3.20	3530	-56.15	20240118	1500	3.20	20241115	3530	-56.15	20240118	1500	3.20	20241115	0.13	N	344860	100	12 억	1118162	N	N	N	N
37	20241125	131247	57	100.00	KOSDAQ		화학	N	N	N	N	N	1552	7	2	0.45	12673751	8207	74.16	1545	1558	1540	2005	1082	1545	1544.26	9.29	36	1655	1599	1572	1516	1489	1586	1503	12	460	100	1080	1	1	12030000	187	13.04	1.17	12	0.07	119.00	1332.00	3530	20240118	-56.03	1500	20241115	3.47	3530	-56.03	20240118	1500	3.47	20241115	3530	-56.03	20240118	1500	3.47	20241115	0.13	N	344860	100	12 억	1118162	N	N	N	N
38	20241125	121302	57	100.00	KOSDAQ		화학	N	N	N	N	N	1542	-3	5	-0.19	11012157	7131	64.44	1545	1558	1540	2005	1082	1545	1544.26	9.29	102	1655	1599	1572	1516	1489	1586	1503	12	460	100	1080	1	1	12030000	186	12.96	1.16	12	0.06	119.00	1332.00	3530	20240118	-56.32	1500	20241115	2.80	3530	-56.32	20240118	1500	2.80	20241115	3530	-56.32	20240118	1500	2.80	20241115	0.13	N	344860	100	12 억	1118162	N	N	N	N
39	20241125	111256	57	100.00	KOSDAQ		화학	N	N	N	N	N	1542	-3	5	-0.19	10584819	6854	61.94	1545	1558	1540	2005	1082	1545	1544.32	9.29	102	1655	1599	1572	1516	1489	1586	1503	12	460	100	1080	1	1	12030000	186	12.96	1.16	12	0.06	119.00	1332.00	3530	20240118	-56.32	1500	20241115	2.80	3530	-56.32	20240118	1500	2.80	20241115	3530	-56.32	20240118	1500	2.80	20241115	0.13	N	344860	100	12 억	1118162	N	N	N	N
40	20241125	101240	57	100.00	KOSDAQ		화학	N	N	N	N	N	1545	0	3	0.00	9210333	5963	53.89	1545	1558	1540	2005	1082	1545	1544.58	9.29	29	1655	1599	1572	1516	1489	1586	1503	12	460	100	1080	1	1	12030000	186	12.98	1.16	12	0.05	119.00	1332.00	3530	20240118	-56.23	1500	20241115	3.00	3530	-56.23	20240118	1500	3.00	20241115	3530	-56.23	20240118	1500	3.00	20241115	0.13	N	344860	100	12 억	1118162	N	N	N	N
41	20241125	091241	57	100.00	KOSDAQ		화학	N	N	N	N	N	1547	2	2	0.13	6830317	4424	39.98	1545	1548	1540	2005	1082	1545	1543.92	9.29	-13	1655	1599	1572	1516	1489	1586	1503	12	460	100	1080	1	1	12030000	186	13.00	1.16	12	0.04	119.00	1332.00	3530	20240118	-56.18	1500	20241115	3.13	3530	-56.18	20240118	1500	3.13	20241115	3530	-56.18	20240118	1500	3.13	20241115	0.13	N	344860	100	12 억	1118162	N	N	N	N
42	20241122	161132	57	100.00	KOSDAQ		화학	N	N	N	N	N	1545	-33	5	-2.09	17410946	11066	185.33	1578	1628	1545	2050	1105	1578	1573.37	9.29	6	1602	1589	1577	1564	1552	1596	1571	12	472	100	1100	1	1	12030000	186	12.98	1.16	12	0.09	119.00	1332.00	3530	20240118	-56.23	1500	20241115	3.00	3530	-56.23	20240118	1500	3.00	20241115	3530	-56.23	20240118	1500	3.00	20241115	0.13	N	344860	100	12 억	1118156	N	N	N	N
43	20241122	151147	57	100.00	KOSDAQ		화학	N	N	N	N	N	1573	-5	5	-0.32	14846162	9406	157.53	1578	1628	1566	2050	1105	1578	1578.37	9.29	1664	1602	1589	1577	1564	1552	1596	1571	12	472	100	1100	1	1	12030000	189	13.22	1.18	12	0.08	119.00	1332.00	3530	20240118	-55.44	1500	20241115	4.87	3530	-55.44	20240118	1500	4.87	20241115	3530	-55.44	20240118	1500	4.87	20241115	0.13	N	344860	100	12 억	1118156	N	N	N	N
44	20241122	141148	57	100.00	KOSDAQ		화학	N	N	N	N	N	1587	9	2	0.57	14779662	9364	156.82	1578	1628	1566	2050	1105	1578	1578.35	9.29	1666	1602	1589	1577	1564	1552	1596	1571	12	472	100	1100	1	1	12030000	191	13.34	1.19	12	0.08	119.00	1332.00	3530	20240118	-55.04	1500	20241115	5.80	3530	-55.04	20240118	1500	5.80	20241115	3530	-55.04	20240118	1500	5.80	20241115	0.13	N	344860	100	12 억	1118156	N	N	N	N
45	20241122	131143	57	100.00	KOSDAQ		화학	N	N	N	N	N	1593	15	2	0.95	10975054	6943	116.28	1578	1628	1566	2050	1105	1578	1580.74	9.29	-10	1602	1589	1577	1564	1552	1596	1571	12	472	100	1100	1	1	12030000	192	13.39	1.20	12	0.06	119.00	1332.00	3530	20240118	-54.87	1500	20241115	6.20	3530	-54.87	20240118	1500	6.20	20241115	3530	-54.87	20240118	1500	6.20	20241115	0.13	N	344860	100	12 억	1118156	N	N	N	N
46	20241122	121153	57	100.00	KOSDAQ		화학	N	N	N	N	N	1623	45	2	2.85	9089406	5767	96.58	1578	1628	1566	2050	1105	1578	1576.11	9.29	-67	1602	1589	1577	1564	1552	1596	1571	12	472	100	1100	1	1	12030000	195	13.64	1.22	12	0.05	119.00	1332.00	3530	20240118	-54.02	1500	20241115	8.20	3530	-54.02	20240118	1500	8.20	20241115	3530	-54.02	20240118	1500	8.20	20241115	0.13	N	344860	100	12 억	1118156	N	N	N	N
47	20241122	111139	57	100.00	KOSDAQ		화학	N	N	N	N	N	1626	48	2	3.04	9019602	5724	95.86	1578	1628	1566	2050	1105	1578	1575.75	9.29	-67	1602	1589	1577	1564	1552	1596	1571	12	472	100	1100	1	1	12030000	196	13.66	1.22	12	0.05	119.00	1332.00	3530	20240118	-53.94	1500	20241115	8.40	3530	-53.94	20240118	1500	8.40	20241115	3530	-53.94	20240118	1500	8.40	20241115	0.13	N	344860	100	12 억	1118156	N	N	N	N
48	20241122	101159	57	100.00	KOSDAQ		화학	N	N	N	N	N	1577	-1	5	-0.06	7237817	4595	76.96	1578	1578	1566	2050	1105	1578	1575.15	9.29	-166	1602	1589	1577	1564	1552	1596	1571	12	472	100	1100	1	1	12030000	190	13.25	1.18	12	0.04	119.00	1332.00	3530	20240118	-55.33	1500	20241115	5.13	3530	-55.33	20240118	1500	5.13	20241115	3530	-55.33	20240118	1500	5.13	20241115	0.13	N	344860	100	12 억	1118156	N	N	N	N
49	20241122	091150	57	100.00	KOSDAQ		화학	N	N	N	N	N	1566	-12	5	-0.76	4911492	3113	52.14	1578	1578	1566	2050	1105	1578	1577.74	9.29	-169	1602	1589	1577	1564	1552	1596	1571	12	472	100	1100	1	1	12030000	188	13.16	1.18	12	0.03	119.00	1332.00	3530	20240118	-55.64	1500	20241115	4.40	3530	-55.64	20240118	1500	4.40	20241115	3530	-55.64	20240118	1500	4.40	20241115	0.13	N	344860	100	12 억	1118156	N	N	N	N
50	20241121	161139	57	100.00	KOSDAQ		화학	N	N	N	N	N	1578	13	2	0.83	9387534	5971	31.87	1565	1590	1565	2030	1096	1565	1572.19	9.30	-156	1735	1650	1600	1515	1465	1625	1490	12	465	100	1090	1	1	12030000	190	13.26	1.18	12	0.05	119.00	1332.00	3530	20240118	-55.30	1500	20241115	5.20	3530	-55.30	20240118	1500	5.20	20241115	3530	-55.30	20240118	1500	5.20	20241115	0.13	N	344860	100	12 억	1118312	N	N	N	N
51	20241121	151201	57	100.00	KOSDAQ		화학	N	N	N	N	N	1574	9	2	0.58	9115177	5798	30.95	1565	1590	1565	2030	1096	1565	1572.12	9.30	-140	1735	1650	1600	1515	1465	1625	1490	12	465	100	1090	1	1	12030000	189	13.23	1.18	12	0.05	119.00	1332.00	3530	20240118	-55.41	1500	20241115	4.93	3530	-55.41	20240118	1500	4.93	20241115	3530	-55.41	20240118	1500	4.93	20241115	0.13	N	344860	100	12 억	1118312	N	N	N	N
52	20241121	141159	57	100.00	KOSDAQ		화학	N	N	N	N	N	1575	10	2	0.64	9023834	5740	30.64	1565	1590	1565	2030	1096	1565	1572.10	9.30	-134	1735	1650	1600	1515	1465	1625	1490	12	465	100	1090	1	1	12030000	189	13.24	1.18	12	0.05	119.00	1332.00	3530	20240118	-55.38	1500	20241115	5.00	3530	-55.38	20240118	1500	5.00	20241115	3530	-55.38	20240118	1500	5.00	20241115	0.13	N	344860	100	12 억	1118312	N	N	N	N
53	20241121	131152	57	100.00	KOSDAQ		화학	N	N	N	N	N	1574	9	2	0.58	8795650	5595	29.87	1565	1590	1565	2030	1096	1565	1572.06	9.30	-125	1735	1650	1600	1515	1465	1625	1490	12	465	100	1090	1	1	12030000	189	13.23	1.18	12	0.05	119.00	1332.00	3530	20240118	-55.41	1500	20241115	4.93	3530	-55.41	20240118	1500	4.93	20241115	3530	-55.41	20240118	1500	4.93	20241115	0.13	N	344860	100	12 억	1118312	N	N	N	N
54	20241121	121152	57	100.00	KOSDAQ		화학	N	N	N	N	N	1575	10	2	0.64	7812087	4970	26.53	1565	1590	1565	2030	1096	1565	1571.85	9.30	-92	1735	1650	1600	1515	1465	1625	1490	12	465	100	1090	1	1	12030000	189	13.24	1.18	12	0.04	119.00	1332.00	3530	20240118	-55.38	1500	20241115	5.00	3530	-55.38	20240118	1500	5.00	20241115	3530	-55.38	20240118	1500	5.00	20241115	0.13	N	344860	100	12 억	1118312	N	N	N	N
55	20241121	111157	57	100.00	KOSDAQ		화학	N	N	N	N	N	1577	12	2	0.77	6496530	4133	22.06	1565	1590	1565	2030	1096	1565	1571.87	9.30	-62	1735	1650	1600	1515	1465	1625	1490	12	465	100	1090	1	1	12030000	190	13.25	1.18	12	0.03	119.00	1332.00	3530	20240118	-55.33	1500	20241115	5.13	3530	-55.33	20240118	1500	5.13	20241115	3530	-55.33	20240118	1500	5.13	20241115	0.13	N	344860	100	12 억	1118312	N	N	N	N
56	20241121	101156	57	100.00	KOSDAQ		화학	N	N	N	N	N	1573	8	2	0.51	6130189	3900	20.82	1565	1590	1565	2030	1096	1565	1571.84	9.30	-25	1735	1650	1600	1515	1465	1625	1490	12	465	100	1090	1	1	12030000	189	13.22	1.18	12	0.03	119.00	1332.00	3530	20240118	-55.44	1500	20241115	4.87	3530	-55.44	20240118	1500	4.87	20241115	3530	-55.44	20240118	1500	4.87	20241115	0.13	N	344860	100	12 억	1118312	N	N	N	N
57	20241121	091157	57	100.00	KOSDAQ		화학	N	N	N	N	N	1574	9	2	0.58	1113019	707	3.77	1565	1590	1565	2030	1096	1565	1574.28	9.30	-63	1735	1650	1600	1515	1465	1625	1490	12	465	100	1090	1	1	12030000	189	13.23	1.18	12	0.01	119.00	1332.00	3530	20240118	-55.41	1500	20241115	4.93	3530	-55.41	20240118	1500	4.93	20241115	3530	-55.41	20240118	1500	4.93	20241115	0.13	N	344860	100	12 억	1118312	N	N	N	N
58	20241120	161146	57	100.00	KOSDAQ		화학	N	N	N	N	N	1565	-43	5	-2.67	29903286	18734	57.77	1595	1685	1550	2090	1126	1608	1596.22	9.30	-629	1790	1698	1647	1555	1504	1673	1530	12	482	100	1120	1	1	12030000	188	13.15	1.17	12	0.16	119.00	1332.00	3530	20240118	-55.67	1500	20241115	4.33	3530	-55.67	20240118	1500	4.33	20241115	3530	-55.67	20240118	1500	4.33	20241115	0.13	N	344860	100	12 억	1118923	N	N	N	N
59	20241120	151201	57	100.00	KOSDAQ		화학	N	N	N	N	N	1578	-30	5	-1.87	29264728	18327	56.52	1595	1685	1550	2090	1126	1608	1596.81	9.30	-629	1790	1698	1647	1555	1504	1673	1530	12	482	100	1120	1	1	12030000	190	13.26	1.18	12	0.15	119.00	1332.00	3530	20240118	-55.30	1500	20241115	5.20	3530	-55.30	20240118	1500	5.20	20241115	3530	-55.30	20240118	1500	5.20	20241115	0.13	N	344860	100	12 억	1118923	N	N	N	N
60	20241120	141204	57	100.00	KOSDAQ		화학	N	N	N	N	N	1578	-30	5	-1.87	27453190	17179	52.98	1595	1685	1550	2090	1126	1608	1598.07	9.30	-629	1790	1698	1647	1555	1504	1673	1530	12	482	100	1120	1	1	12030000	190	13.26	1.18	12	0.14	119.00	1332.00	3530	20240118	-55.30	1500	20241115	5.20	3530	-55.30	20240118	1500	5.20	20241115	3530	-55.30	20240118	1500	5.20	20241115	0.13	N	344860	100	12 억	1118923	N	N	N	N
61	20241120	131204	57	100.00	KOSDAQ		화학	N	N	N	N	N	1580	-28	5	-1.74	16967291	10505	32.39	1595	1685	1570	2090	1126	1608	1615.16	9.30	-437	1790	1698	1647	1555	1504	1673	1530	12	482	100	1120	1	1	12030000	190	13.28	1.19	12	0.09	119.00	1332.00	3530	20240118	-55.24	1500	20241115	5.33	3530	-55.24	20240118	1500	5.33	20241115	3530	-55.24	20240118	1500	5.33	20241115	0.13	N	344860	100	12 억	1118923	N	N	N	N
62	20241120	121203	57	100.00	KOSDAQ		화학	N	N	N	N	N	1587	-21	5	-1.31	15639760	9665	29.80	1595	1685	1570	2090	1126	1608	1618.19	9.30	-544	1790	1698	1647	1555	1504	1673	1530	12	482	100	1120	1	1	12030000	191	13.34	1.19	12	0.08	119.00	1332.00	3530	20240118	-55.04	1500	20241115	5.80	3530	-55.04	20240118	1500	5.80	20241115	3530	-55.04	20240118	1500	5.80	20241115	0.13	N	344860	100	12 억	1118923	N	N	N	N
63	20241120	111207	57	100.00	KOSDAQ		화학	N	N	N	N	N	1610	2	2	0.12	9447333	5808	17.91	1595	1685	1570	2090	1126	1608	1626.61	9.30	-578	1790	1698	1647	1555	1504	1673	1530	12	482	100	1120	1	1	12030000	194	13.53	1.21	12	0.05	119.00	1332.00	3530	20240118	-54.39	1500	20241115	7.33	3530	-54.39	20240118	1500	7.33	20241115	3530	-54.39	20240118	1500	7.33	20241115	0.13	N	344860	100	12 억	1118923	N	N	N	N
64	20241120	101205	57	100.00	KOSDAQ		화학	N	N	N	N	N	1615	7	2	0.44	6506763	3988	12.30	1595	1685	1570	2090	1126	1608	1631.59	9.30	-578	1790	1698	1647	1555	1504	1673	1530	12	482	100	1120	1	1	12030000	194	13.57	1.21	12	0.03	119.00	1332.00	3530	20240118	-54.25	1500	20241115	7.67	3530	-54.25	20240118	1500	7.67	20241115	3530	-54.25	20240118	1500	7.67	20241115	0.13	N	344860	100	12 억	1118923	N	N	N	N
65	20241120	091203	57	100.00	KOSDAQ		화학	N	N	N	N	N	1657	49	2	3.05	2785559	1703	5.25	1595	1685	1580	2090	1126	1608	1635.68	9.30	-688	1790	1698	1647	1555	1504	1673	1530	12	482	100	1120	1	1	12030000	199	13.92	1.24	12	0.01	119.00	1332.00	3530	20240118	-53.06	1500	20241115	10.47	3530	-53.06	20240118	1500	10.47	20241115	3530	-53.06	20240118	1500	10.47	20241115	0.13	N	344860	100	12 억	1118923	N	N	N	N
66	20241119	161055	57	100.00	KOSDAQ		화학	N	N	N	N	N	1608	-48	5	-2.90	53649127	32427	73.38	1688	1739	1596	2150	1160	1656	1654.77	9.31	-2094	1756	1706	1606	1556	1456	1731	1581	12	494	100	1150	1	1	12030000	193	13.51	1.21	12	0.27	119.00	1332.00	3530	20240118	-54.45	1500	20241115	7.20	3530	-54.45	20240118	1500	7.20	20241115	3530	-54.45	20240118	1500	7.20	20241115	0.14	N	344860	100	12 억	1120108	N	N	N	N
67	20241119	151118	57	100.00	KOSDAQ		화학	N	N	N	N	N	1630	-26	5	-1.57	52013368	31410	71.08	1688	1739	1596	2150	1160	1656	1655.95	9.31	-1584	1756	1706	1606	1556	1456	1731	1581	12	494	100	1150	1	1	12030000	196	13.70	1.22	12	0.26	119.00	1332.00	3530	20240118	-53.82	1500	20241115	8.67	3530	-53.82	20240118	1500	8.67	20241115	3530	-53.82	20240118	1500	8.67	20241115	0.14	N	344860	100	12 억	1120108	N	N	N	N
68	20241119	141116	57	100.00	KOSDAQ		화학	N	N	N	N	N	1612	-44	5	-2.66	43451968	26144	59.16	1688	1739	1596	2150	1160	1656	1662.02	9.31	1615	1756	1706	1606	1556	1456	1731	1581	12	494	100	1150	1	1	12030000	194	13.55	1.21	12	0.22	119.00	1332.00	3530	20240118	-54.33	1500	20241115	7.47	3530	-54.33	20240118	1500	7.47	20241115	3530	-54.33	20240118	1500	7.47	20241115	0.14	N	344860	100	12 억	1120108	N	N	N	N
69	20241119	131118	57	100.00	KOSDAQ		화학	N	N	N	N	N	1653	-3	5	-0.18	32605681	19408	43.92	1688	1739	1615	2150	1160	1656	1680.01	9.31	-245	1756	1706	1606	1556	1456	1731	1581	12	494	100	1150	1	1	12030000	199	13.89	1.24	12	0.16	119.00	1332.00	3530	20240118	-53.17	1500	20241115	10.20	3530	-53.17	20240118	1500	10.20	20241115	3530	-53.17	20240118	1500	10.20	20241115	0.14	N	344860	100	12 억	1120108	N	N	N	N
70	20241119	121105	57	100.00	KOSDAQ		화학	N	N	N	N	N	1631	-25	5	-1.51	26499171	15705	35.54	1688	1739	1615	2150	1160	1656	1687.31	9.31	-111	1756	1706	1606	1556	1456	1731	1581	12	494	100	1150	1	1	12030000	196	13.71	1.22	12	0.13	119.00	1332.00	3530	20240118	-53.80	1500	20241115	8.73	3530	-53.80	20240118	1500	8.73	20241115	3530	-53.80	20240118	1500	8.73	20241115	0.14	N	344860	100	12 억	1120108	N	N	N	N
71	20241119	111117	57	100.00	KOSDAQ		화학	N	N	N	N	N	1635	-21	5	-1.27	25770082	15264	34.54	1688	1739	1615	2150	1160	1656	1688.29	9.31	-109	1756	1706	1606	1556	1456	1731	1581	12	494	100	1150	1	1	12030000	197	13.74	1.23	12	0.13	119.00	1332.00	3530	20240118	-53.68	1500	20241115	9.00	3530	-53.68	20240118	1500	9.00	20241115	3530	-53.68	20240118	1500	9.00	20241115	0.14	N	344860	100	12 억	1120108	N	N	N	N
72	20241119	101142	57	100.00	KOSDAQ		화학	N	N	N	N	N	1664	8	2	0.48	22038360	13023	29.47	1688	1739	1623	2150	1160	1656	1692.27	9.31	-268	1756	1706	1606	1556	1456	1731	1581	12	494	100	1150	1	1	12030000	200	13.98	1.25	12	0.11	119.00	1332.00	3530	20240118	-52.86	1500	20241115	10.93	3530	-52.86	20240118	1500	10.93	20241115	3530	-52.86	20240118	1500	10.93	20241115	0.14	N	344860	100	12 억	1120108	N	N	N	N
73	20241119	091139	57	100.00	KOSDAQ		화학	N	N	N	N	N	1650	-6	5	-0.36	3312822	1976	4.47	1688	1702	1650	2150	1160	1656	1676.54	9.31	12	1756	1706	1606	1556	1456	1731	1581	12	494	100	1150	1	1	12030000	198	13.87	1.24	12	0.02	119.00	1332.00	3530	20240118	-53.26	1500	20241115	10.00	3530	-53.26	20240118	1500	10.00	20241115	3530	-53.26	20240118	1500	10.00	20241115	0.14	N	344860	100	12 억	1120108	N	N	N	N
74	20241118	161102	57	100.00	KOSDAQ		화학	N	N	N	N	N	1656	135	2	8.88	70274946	44171	35.35	1513	1656	1506	1977	1065	1521	1590.70	9.32	-1774	1653	1586	1543	1476	1433	1565	1455	12	456	100	1060	1	1	12030000	199	13.92	1.24	12	0.37	119.00	1332.00	3530	20240118	-53.09	1500	20241115	10.40	3530	-53.09	20240118	1500	10.40	20241115	3530	-53.09	20240118	1500	10.40	20241115	0.15	N	344860	100	12 억	1121024	N	N	N	N
75	20241118	151116	57	100.00	KOSDAQ		화학	N	N	N	N	N	1656	135	2	8.88	67262984	42351	33.89	1513	1656	1506	1977	1065	1521	1588.23	9.32	-1748	1653	1586	1543	1476	1433	1565	1455	12	456	100	1060	1	1	12030000	199	13.92	1.24	12	0.35	119.00	1332.00	3530	20240118	-53.09	1500	20241115	10.40	3530	-53.09	20240118	1500	10.40	20241115	3530	-53.09	20240118	1500	10.40	20241115	0.15	N	344860	100	12 억	1121024	N	N	N	N
76	20241118	141118	57	100.00	KOSDAQ		화학	N	N	N	N	N	1645	124	2	8.15	53013019	33697	26.97	1513	1651	1506	1977	1065	1521	1573.23	9.32	-1966	1653	1586	1543	1476	1433	1565	1455	12	456	100	1060	1	1	12030000	198	13.82	1.23	12	0.28	119.00	1332.00	3530	20240118	-53.40	1500	20241115	9.67	3530	-53.40	20240118	1500	9.67	20241115	3530	-53.40	20240118	1500	9.67	20241115	0.15	N	344860	100	12 억	1121024	N	N	N	N
77	20241118	131110	57	100.00	KOSDAQ		화학	N	N	N	N	N	1645	124	2	8.15	46284124	29602	23.69	1513	1651	1506	1977	1065	1521	1563.55	9.32	-1964	1653	1586	1543	1476	1433	1565	1455	12	456	100	1060	1	1	12030000	198	13.82	1.23	12	0.25	119.00	1332.00	3530	20240118	-53.40	1500	20241115	9.67	3530	-53.40	20240118	1500	9.67	20241115	3530	-53.40	20240118	1500	9.67	20241115	0.15	N	344860	100	12 억	1121024	N	N	N	N
78	20241118	121116	57	100.00	KOSDAQ		화학	N	N	N	N	N	1596	75	2	4.93	30779370	20092	16.08	1513	1634	1506	1977	1065	1521	1531.92	9.32	-338	1653	1586	1543	1476	1433	1565	1455	12	456	100	1060	1	1	12030000	192	13.41	1.20	12	0.17	119.00	1332.00	3530	20240118	-54.79	1500	20241115	6.40	3530	-54.79	20240118	1500	6.40	20241115	3530	-54.79	20240118	1500	6.40	20241115	0.15	N	344860	100	12 억	1121024	N	N	N	N
79	20241118	111116	57	100.00	KOSDAQ		화학	N	N	N	N	N	1583	62	2	4.08	26873376	17614	14.10	1513	1634	1506	1977	1065	1521	1525.68	9.32	-190	1653	1586	1543	1476	1433	1565	1455	12	456	100	1060	1	1	12030000	190	13.30	1.19	12	0.15	119.00	1332.00	3530	20240118	-55.16	1500	20241115	5.53	3530	-55.16	20240118	1500	5.53	20241115	3530	-55.16	20240118	1500	5.53	20241115	0.15	N	344860	100	12 억	1121024	N	N	N	N
80	20241118	101103	57	100.00	KOSDAQ		화학	N	N	N	N	N	1539	18	2	1.18	17669640	11663	9.33	1513	1541	1506	1977	1065	1521	1515.02	9.32	-316	1653	1586	1543	1476	1433	1565	1455	12	456	100	1060	1	1	12030000	185	12.93	1.16	12	0.10	119.00	1332.00	3530	20240118	-56.40	1500	20241115	2.60	3530	-56.40	20240118	1500	2.60	20241115	3530	-56.40	20240118	1500	2.60	20241115	0.15	N	344860	100	12 억	1121024	N	N	N	N
81	20241118	091102	57	100.00	KOSDAQ		화학	N	N	N	N	N	1513	-8	5	-0.53	7399284	4892	3.92	1513	1513	1506	1977	1065	1521	1512.53	9.32	0	1653	1586	1543	1476	1433	1565	1455	12	456	100	1060	1	1	12030000	182	12.71	1.14	12	0.04	119.00	1332.00	3530	20240118	-57.14	1500	20241115	0.87	3530	-57.14	20240118	1500	0.87	20241115	3530	-57.14	20240118	1500	0.87	20241115	0.15	N	344860	100	12 억	1121024	N	N	N	N
82	20241115	161150	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1521	-105	5	-6.46	191549943	124952	625.79	1543	1610	1500	2110	1139	1626	1533.00	9.34	-3628	1714	1669	1645	1600	1576	1658	1589	12	484	100	1130	1	1	12030000	183	12.78	1.14	12	1.04	119.00	1332.00	3530	20240118	-56.91	1500	20241115	1.40	3530	-56.91	20240118	1500	1.40	20241115	3530	-56.91	20240118	1500	1.40	20241115	0.18	N	344860	100	12 억	1123787	N	N	N	N
83	20241115	151220	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1539	-87	5	-5.35	190032566	123955	620.80	1543	1610	1500	2110	1139	1626	1533.08	9.34	-3566	1714	1669	1645	1600	1576	1658	1589	12	484	100	1130	1	1	12030000	185	12.93	1.16	12	1.03	119.00	1332.00	3530	20240118	-56.40	1500	20241115	2.60	3530	-56.40	20240118	1500	2.60	20241115	3530	-56.40	20240118	1500	2.60	20241115	0.18	N	344860	100	12 억	1123787	N	N	N	N
84	20241115	141204	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1523	-103	5	-6.33	180733292	117865	590.30	1543	1610	1500	2110	1139	1626	1533.39	9.34	-3404	1714	1669	1645	1600	1576	1658	1589	12	484	100	1130	1	1	12030000	183	12.80	1.14	12	0.98	119.00	1332.00	3530	20240118	-56.86	1500	20241115	1.53	3530	-56.86	20240118	1500	1.53	20241115	3530	-56.86	20240118	1500	1.53	20241115	0.18	N	344860	100	12 억	1123787	N	N	N	N
85	20241115	131203	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1530	-96	5	-5.90	166914058	108795	544.87	1543	1610	1500	2110	1139	1626	1534.21	9.34	-2162	1714	1669	1645	1600	1576	1658	1589	12	484	100	1130	1	1	12030000	184	12.86	1.15	12	0.90	119.00	1332.00	3530	20240118	-56.66	1500	20241115	2.00	3530	-56.66	20240118	1500	2.00	20241115	3530	-56.66	20240118	1500	2.00	20241115	0.18	N	344860	100	12 억	1123787	N	N	N	N
86	20241115	121204	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1501	-125	5	-7.69	139479246	90588	453.69	1543	1610	1500	2110	1139	1626	1539.71	9.34	-3376	1714	1669	1645	1600	1576	1658	1589	12	484	100	1130	1	1	12030000	181	12.61	1.13	12	0.75	119.00	1332.00	3530	20240118	-57.48	1500	20241115	0.07	3530	-57.48	20240118	1500	0.07	20241115	3530	-57.48	20240118	1500	0.07	20241115	0.18	N	344860	100	12 억	1123787	N	N	N	N
87	20241115	111136	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1549	-77	5	-4.74	91809246	59441	297.70	1543	1610	1541	2110	1139	1626	1544.54	9.34	-1549	1714	1669	1645	1600	1576	1658	1589	12	484	100	1130	1	1	12030000	186	13.02	1.16	12	0.49	119.00	1332.00	3530	20240118	-56.12	1541	20241115	0.52	3530	-56.12	20240118	1541	0.52	20241115	3530	-56.12	20240118	1541	0.52	20241115	0.18	N	344860	100	12 억	1123787	N	N	N	N
88	20241115	101136	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1547	-79	5	-4.86	37198637	24038	120.39	1543	1610	1541	2110	1139	1626	1547.49	9.34	-188	1714	1669	1645	1600	1576	1658	1589	12	484	100	1130	1	1	12030000	186	13.00	1.16	12	0.20	119.00	1332.00	3530	20240118	-56.18	1541	20241115	0.39	3530	-56.18	20240118	1541	0.39	20241115	3530	-56.18	20240118	1541	0.39	20241115	0.18	N	344860	100	12 억	1123787	N	N	N	N
89	20241115	091043	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1542	-84	5	-5.17	27115229	17505	87.67	1543	1610	1542	2110	1139	1626	1548.99	9.34	-184	1714	1669	1645	1600	1576	1658	1589	12	484	100	1130	1	1	12030000	186	12.96	1.16	12	0.15	119.00	1332.00	3530	20240118	-56.32	1542	20241115	0.00	3530	-56.32	20240118	1542	0.00	20241115	3530	-56.32	20240118	1542	0.00	20241115	0.18	N	344860	100	12 억	1123787	N	N	N	N
90	20241114	161128	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1631	-49	5	-2.92	25209821	15158	44.29	1689	1690	1621	2180	1176	1680	1663.14	9.36	-2048	1786	1732	1696	1642	1606	1715	1625	12	500	100	1170	1	1	12030000	196	13.71	1.22	12	0.13	119.00	1332.00	3530	20240118	-53.80	1621	20241114	0.62	3530	-53.80	20240118	1621	0.62	20241114	3530	-53.80	20240118	1621	0.62	20241114	0.18	N	344860	100	12 억	1126041	N	N	N	N
91	20241114	151136	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1630	-50	5	-2.98	24743667	14872	43.45	1689	1690	1621	2180	1176	1680	1663.78	9.36	-2048	1786	1732	1696	1642	1606	1715	1625	12	500	100	1170	1	1	12030000	196	13.70	1.22	12	0.12	119.00	1332.00	3530	20240118	-53.82	1621	20241114	0.56	3530	-53.82	20240118	1621	0.56	20241114	3530	-53.82	20240118	1621	0.56	20241114	0.18	N	344860	100	12 억	1126041	N	N	N	N
92	20241114	141128	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1634	-46	5	-2.74	24494065	14719	43.01	1689	1690	1621	2180	1176	1680	1664.11	9.36	-2030	1786	1732	1696	1642	1606	1715	1625	12	500	100	1170	1	1	12030000	197	13.73	1.23	12	0.12	119.00	1332.00	3530	20240118	-53.71	1621	20241114	0.80	3530	-53.71	20240118	1621	0.80	20241114	3530	-53.71	20240118	1621	0.80	20241114	0.18	N	344860	100	12 억	1126041	N	N	N	N
93	20241114	131129	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1633	-47	5	-2.80	22734593	13638	39.85	1689	1690	1621	2180	1176	1680	1667.00	9.36	-2017	1786	1732	1696	1642	1606	1715	1625	12	500	100	1170	1	1	12030000	196	13.72	1.23	12	0.11	119.00	1332.00	3530	20240118	-53.74	1621	20241114	0.74	3530	-53.74	20240118	1621	0.74	20241114	3530	-53.74	20240118	1621	0.74	20241114	0.18	N	344860	100	12 억	1126041	N	N	N	N
94	20241114	121126	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1623	-57	5	-3.39	20600062	12324	36.01	1689	1690	1621	2180	1176	1680	1671.54	9.36	-1989	1786	1732	1696	1642	1606	1715	1625	12	500	100	1170	1	1	12030000	195	13.64	1.22	12	0.10	119.00	1332.00	3530	20240118	-54.02	1621	20241114	0.12	3530	-54.02	20240118	1621	0.12	20241114	3530	-54.02	20240118	1621	0.12	20241114	0.18	N	344860	100	12 억	1126041	N	N	N	N
95	20241114	111126	57	100.00	KOSDAQ		화학	N	N	N	N	N	1689	9	2	0.54	12869386	7639	22.32	1689	1690	1669	2180	1176	1680	1684.70	9.36	-2075	1786	1732	1696	1642	1606	1715	1625	12	500	100	1170	1	1	12030000	203	14.19	1.27	12	0.06	119.00	1332.00	3530	20240118	-52.15	1651	20240805	2.30	3530	-52.15	20240118	1651	2.30	20240805	3530	-52.15	20240118	1651	2.30	20240805	0.18	N	344860	100	12 억	1126041	N	N	N	N
96	20241114	101145	57	100.00	KOSDAQ		화학	N	N	N	N	N	1680	0	3	0.00	8928721	5292	15.46	1689	1690	1669	2180	1176	1680	1687.21	9.36	-2222	1786	1732	1696	1642	1606	1715	1625	12	500	100	1170	1	1	12030000	202	14.12	1.26	12	0.04	119.00	1332.00	3530	20240118	-52.41	1651	20240805	1.76	3530	-52.41	20240118	1651	1.76	20240805	3530	-52.41	20240118	1651	1.76	20240805	0.18	N	344860	100	12 억	1126041	N	N	N	N
97	20241114	091120	57	100.00	KOSDAQ		화학	N	N	N	N	N	1680	0	3	0.00	0	0	0.00	0	0	0	2180	1176	1680	0.00	9.36	0	1786	1732	1696	1642	1606	1715	1625	12	500	100	1170	1	1	12030000	202	14.12	1.26	12	0.00	119.00	1332.00	3530	20240118	-52.41	1651	20240805	1.76	3530	-52.41	20240118	1651	1.76	20240805	3530	-52.41	20240118	1651	1.76	20240805	0.18	N	344860	100	12 억	1126041	N	N	N	N
98	20241113	160745	57	100.00	KOSDAQ		화학	N	N	N	N	N	1680	-73	5	-4.16	58083117	34224	112.63	1710	1750	1660	2275	1228	1753	1697.15	9.36	-615	1841	1797	1775	1731	1709	1786	1720	12	522	100	1220	1	1	12030000	202	14.12	1.26	12	0.28	119.00	1332.00	3530	20240118	-52.41	1651	20240805	1.76	3530	-52.41	20240118	1651	1.76	20240805	3530	-52.41	20240118	1651	1.76	20240805	0.18	N	344860	100	12 억	1125776	N	N	N	N
99	20241113	150821	57	100.00	KOSDAQ		화학	N	N	N	N	N	1691	-62	5	-3.54	55955129	32949	108.43	1710	1750	1665	2275	1228	1753	1698.23	9.36	-240	1841	1797	1775	1731	1709	1786	1720	12	522	100	1220	1	1	12030000	203	14.21	1.27	12	0.27	119.00	1332.00	3530	20240118	-52.10	1651	20240805	2.42	3530	-52.10	20240118	1651	2.42	20240805	3530	-52.10	20240118	1651	2.42	20240805	0.18	N	344860	100	12 억	1125776	N	N	N	N
100	20241113	140819	57	100.00	KOSDAQ		화학	N	N	N	N	N	1675	-78	5	-4.45	51640708	30380	99.98	1710	1750	1665	2275	1228	1753	1699.83	9.36	-470	1841	1797	1775	1731	1709	1786	1720	12	522	100	1220	1	1	12030000	202	14.08	1.26	12	0.25	119.00	1332.00	3530	20240118	-52.55	1651	20240805	1.45	3530	-52.55	20240118	1651	1.45	20240805	3530	-52.55	20240118	1651	1.45	20240805	0.18	N	344860	100	12 억	1125776	N	N	N	N
101	20241113	130820	57	100.00	KOSDAQ		화학	N	N	N	N	N	1698	-55	5	-3.14	29262700	17112	56.32	1710	1750	1695	2275	1228	1753	1710.07	9.36	-453	1841	1797	1775	1731	1709	1786	1720	12	522	100	1220	1	1	12030000	204	14.27	1.27	12	0.14	119.00	1332.00	3530	20240118	-51.90	1651	20240805	2.85	3530	-51.90	20240118	1651	2.85	20240805	3530	-51.90	20240118	1651	2.85	20240805	0.18	N	344860	100	12 억	1125776	N	N	N	N
102	20241113	120809	57	100.00	KOSDAQ		화학	N	N	N	N	N	1699	-54	5	-3.08	27008642	15784	51.94	1710	1750	1695	2275	1228	1753	1711.14	9.36	-453	1841	1797	1775	1731	1709	1786	1720	12	522	100	1220	1	1	12030000	204	14.28	1.28	12	0.13	119.00	1332.00	3530	20240118	-51.87	1651	20240805	2.91	3530	-51.87	20240118	1651	2.91	20240805	3530	-51.87	20240118	1651	2.91	20240805	0.18	N	344860	100	12 억	1125776	N	N	N	N
103	20241113	110806	57	100.00	KOSDAQ		화학	N	N	N	N	N	1706	-47	5	-2.68	16304202	9496	31.25	1710	1750	1706	2275	1228	1753	1716.95	9.36	-698	1841	1797	1775	1731	1709	1786	1720	12	522	100	1220	1	1	12030000	205	14.34	1.28	12	0.08	119.00	1332.00	3530	20240118	-51.67	1651	20240805	3.33	3530	-51.67	20240118	1651	3.33	20240805	3530	-51.67	20240118	1651	3.33	20240805	0.18	N	344860	100	12 억	1125776	N	N	N	N
104	20241113	100808	57	100.00	KOSDAQ		화학	N	N	N	N	N	1739	-14	5	-0.80	8510480	4951	16.29	1710	1750	1710	2275	1228	1753	1718.94	9.36	-695	1841	1797	1775	1731	1709	1786	1720	12	522	100	1220	1	1	12030000	209	14.61	1.31	12	0.04	119.00	1332.00	3530	20240118	-50.74	1651	20240805	5.33	3530	-50.74	20240118	1651	5.33	20240805	3530	-50.74	20240118	1651	5.33	20240805	0.18	N	344860	100	12 억	1125776	N	N	N	N
105	20241113	090758	57	100.00	KOSDAQ		화학	N	N	N	N	N	1717	-36	5	-2.05	1277080	745	2.45	1710	1750	1710	2275	1228	1753	1714.20	9.36	40	1841	1797	1775	1731	1709	1786	1720	12	522	100	1220	1	1	12030000	207	14.43	1.29	12	0.01	119.00	1332.00	3530	20240118	-51.36	1651	20240805	4.00	3530	-51.36	20240118	1651	4.00	20240805	3530	-51.36	20240118	1651	4.00	20240805	0.18	N	344860	100	12 억	1125776	N	N	N	N
106	20241112	161046	57	100.00	KOSDAQ		화학	N	N	N	N	N	1753	-62	5	-3.42	54205130	30232	235.76	1815	1819	1753	2355	1271	1815	1792.96	9.39	-6471	1855	1834	1824	1803	1793	1830	1799	12	540	100	1270	1	1	12030000	211	14.73	1.32	12	0.25	119.00	1332.00	3530	20240118	-50.34	1651	20240805	6.18	3530	-50.34	20240118	1651	6.18	20240805	3530	-50.34	20240118	1651	6.18	20240805	0.18	N	344860	100	12 억	1129518	N	N	N	N
107	20241112	151059	57	100.00	KOSDAQ		화학	N	N	N	N	N	1766	-49	5	-2.70	48848035	27180	211.96	1815	1819	1753	2355	1271	1815	1797.20	9.39	-6471	1855	1834	1824	1803	1793	1830	1799	12	540	100	1270	1	1	12030000	212	14.84	1.33	12	0.23	119.00	1332.00	3530	20240118	-49.97	1651	20240805	6.97	3530	-49.97	20240118	1651	6.97	20240805	3530	-49.97	20240118	1651	6.97	20240805	0.18	N	344860	100	12 억	1129518	N	N	N	N
108	20241112	141102	57	100.00	KOSDAQ		화학	N	N	N	N	N	1787	-28	5	-1.54	47101353	26197	204.30	1815	1819	1753	2355	1271	1815	1797.96	9.39	-6344	1855	1834	1824	1803	1793	1830	1799	12	540	100	1270	1	1	12030000	215	15.02	1.34	12	0.22	119.00	1332.00	3530	20240118	-49.38	1651	20240805	8.24	3530	-49.38	20240118	1651	8.24	20240805	3530	-49.38	20240118	1651	8.24	20240805	0.18	N	344860	100	12 억	1129518	N	N	N	N
109	20241112	131108	57	100.00	KOSDAQ		화학	N	N	N	N	N	1790	-25	5	-1.38	41085060	22828	178.02	1815	1819	1790	2355	1271	1815	1799.76	9.39	-5292	1855	1834	1824	1803	1793	1830	1799	12	540	100	1270	1	1	12030000	215	15.04	1.34	12	0.19	119.00	1332.00	3530	20240118	-49.29	1651	20240805	8.42	3530	-49.29	20240118	1651	8.42	20240805	3530	-49.29	20240118	1651	8.42	20240805	0.18	N	344860	100	12 억	1129518	N	N	N	N
110	20241112	121059	57	100.00	KOSDAQ		화학	N	N	N	N	N	1794	-21	5	-1.16	36983935	20540	160.18	1815	1819	1790	2355	1271	1815	1800.57	9.39	-3988	1855	1834	1824	1803	1793	1830	1799	12	540	100	1270	1	1	12030000	216	15.08	1.35	12	0.17	119.00	1332.00	3530	20240118	-49.18	1651	20240805	8.66	3530	-49.18	20240118	1651	8.66	20240805	3530	-49.18	20240118	1651	8.66	20240805	0.18	N	344860	100	12 억	1129518	N	N	N	N
111	20241112	111054	57	100.00	KOSDAQ		화학	N	N	N	N	N	1802	-13	5	-0.72	31329019	17401	135.70	1815	1819	1790	2355	1271	1815	1800.41	9.39	-3400	1855	1834	1824	1803	1793	1830	1799	12	540	100	1270	1	1	12030000	217	15.14	1.35	12	0.14	119.00	1332.00	3530	20240118	-48.95	1651	20240805	9.15	3530	-48.95	20240118	1651	9.15	20240805	3530	-48.95	20240118	1651	9.15	20240805	0.18	N	344860	100	12 억	1129518	N	N	N	N
112	20241112	101053	57	100.00	KOSDAQ		화학	N	N	N	N	N	1800	-15	5	-0.83	14655681	8097	63.14	1815	1819	1800	2355	1271	1815	1810.01	9.39	-3328	1855	1834	1824	1803	1793	1830	1799	12	540	100	1270	1	1	12030000	217	15.13	1.35	12	0.07	119.00	1332.00	3530	20240118	-49.01	1651	20240805	9.02	3530	-49.01	20240118	1651	9.02	20240805	3530	-49.01	20240118	1651	9.02	20240805	0.18	N	344860	100	12 억	1129518	N	N	N	N
113	20241112	091052	57	100.00	KOSDAQ		화학	N	N	N	N	N	1815	0	3	0.00	7493644	4129	32.20	1815	1815	1814	2355	1271	1815	1814.88	9.39	-84	1855	1834	1824	1803	1793	1830	1799	12	540	100	1270	1	1	12030000	218	15.25	1.36	12	0.03	119.00	1332.00	3530	20240118	-48.58	1651	20240805	9.93	3530	-48.58	20240118	1651	9.93	20240805	3530	-48.58	20240118	1651	9.93	20240805	0.18	N	344860	100	12 억	1129518	N	N	N	N
114	20241111	161043	57	100.00	KOSDAQ		화학	N	N	N	N	N	1815	-28	5	-1.52	23425078	12817	151.23	1843	1845	1814	2395	1291	1843	1827.70	9.42	-3884	1891	1867	1844	1820	1797	1879	1832	12	552	100	1290	1	1	12030000	218	15.25	1.36	12	0.11	119.00	1332.00	3530	20240118	-48.58	1651	20240805	9.93	3530	-48.58	20240118	1651	9.93	20240805	3530	-48.58	20240118	1651	9.93	20240805	0.18	N	344860	100	12 억	1133402	N	N	N	N
115	20241111	151115	57	100.00	KOSDAQ		화학	N	N	N	N	N	1830	-13	5	-0.71	22306828	12201	143.96	1843	1845	1814	2395	1291	1843	1828.27	9.42	-3762	1891	1867	1844	1820	1797	1879	1832	12	552	100	1290	1	1	12030000	220	15.38	1.37	12	0.10	119.00	1332.00	3530	20240118	-48.16	1651	20240805	10.84	3530	-48.16	20240118	1651	10.84	20240805	3530	-48.16	20240118	1651	10.84	20240805	0.18	N	344860	100	12 억	1133402	N	N	N	N
116	20241111	141100	57	100.00	KOSDAQ		화학	N	N	N	N	N	1835	-8	5	-0.43	16865269	9229	108.90	1843	1845	1814	2395	1291	1843	1827.41	9.42	-1016	1891	1867	1844	1820	1797	1879	1832	12	552	100	1290	1	1	12030000	221	15.42	1.38	12	0.08	119.00	1332.00	3530	20240118	-48.02	1651	20240805	11.14	3530	-48.02	20240118	1651	11.14	20240805	3530	-48.02	20240118	1651	11.14	20240805	0.18	N	344860	100	12 억	1133402	N	N	N	N
117	20241111	131059	57	100.00	KOSDAQ		화학	N	N	N	N	N	1835	-8	5	-0.43	16569420	9067	106.99	1843	1845	1814	2395	1291	1843	1827.43	9.42	-949	1891	1867	1844	1820	1797	1879	1832	12	552	100	1290	1	1	12030000	221	15.42	1.38	12	0.08	119.00	1332.00	3530	20240118	-48.02	1651	20240805	11.14	3530	-48.02	20240118	1651	11.14	20240805	3530	-48.02	20240118	1651	11.14	20240805	0.18	N	344860	100	12 억	1133402	N	N	N	N
118	20241111	121054	57	100.00	KOSDAQ		화학	N	N	N	N	N	1814	-29	5	-1.57	16250701	8892	104.92	1843	1845	1814	2395	1291	1843	1827.55	9.42	-1006	1891	1867	1844	1820	1797	1879	1832	12	552	100	1290	1	1	12030000	218	15.24	1.36	12	0.07	119.00	1332.00	3530	20240118	-48.61	1651	20240805	9.87	3530	-48.61	20240118	1651	9.87	20240805	3530	-48.61	20240118	1651	9.87	20240805	0.18	N	344860	100	12 억	1133402	N	N	N	N
119	20241111	111051	57	100.00	KOSDAQ		화학	N	N	N	N	N	1816	-27	5	-1.47	12177249	6654	78.51	1843	1845	1816	2395	1291	1843	1830.05	9.42	-926	1891	1867	1844	1820	1797	1879	1832	12	552	100	1290	1	1	12030000	218	15.26	1.36	12	0.06	119.00	1332.00	3530	20240118	-48.56	1651	20240805	9.99	3530	-48.56	20240118	1651	9.99	20240805	3530	-48.56	20240118	1651	9.99	20240805	0.18	N	344860	100	12 억	1133402	N	N	N	N
120	20241111	101045	57	100.00	KOSDAQ		화학	N	N	N	N	N	1830	-13	5	-0.71	5115854	2778	32.78	1843	1845	1830	2395	1291	1843	1841.56	9.42	-772	1891	1867	1844	1820	1797	1879	1832	12	552	100	1290	1	1	12030000	220	15.38	1.37	12	0.02	119.00	1332.00	3530	20240118	-48.16	1651	20240805	10.84	3530	-48.16	20240118	1651	10.84	20240805	3530	-48.16	20240118	1651	10.84	20240805	0.18	N	344860	100	12 억	1133402	N	N	N	N
121	20241111	091042	57	100.00	KOSDAQ		화학	N	N	N	N	N	1844	1	2	0.05	1211247	657	7.75	1843	1845	1843	2395	1291	1843	1843.61	9.42	12	1891	1867	1844	1820	1797	1879	1832	12	552	100	1290	1	1	12030000	222	15.50	1.38	12	0.01	119.00	1332.00	3530	20240118	-47.76	1651	20240805	11.69	3530	-47.76	20240118	1651	11.69	20240805	3530	-47.76	20240118	1651	11.69	20240805	0.18	N	344860	100	12 억	1133402	N	N	N	N
122	20241108	161037	57	100.00	KOSDAQ		화학	N	N	N	N	N	1843	9	2	0.49	15621309	8475	38.03	1834	1868	1821	2380	1284	1834	1843.22	9.43	-553	2017	1925	1869	1777	1721	1971	1823	12	546	100	1280	1	1	12030000	222	15.49	1.38	12	0.07	119.00	1332.00	3530	20240118	-47.79	1651	20240805	11.63	3530	-47.79	20240118	1651	11.63	20240805	3530	-47.79	20240118	1651	11.63	20240805	0.18	N	344860	100	12 억	1133953	N	N	N	N
123	20241108	151047	57	100.00	KOSDAQ		화학	N	N	N	N	N	1836	2	2	0.11	15619466	8474	38.03	1834	1868	1821	2380	1284	1834	1843.22	9.43	-553	2017	1925	1869	1777	1721	1971	1823	12	546	100	1280	1	1	12030000	221	15.43	1.38	12	0.07	119.00	1332.00	3530	20240118	-47.99	1651	20240805	11.21	3530	-47.99	20240118	1651	11.21	20240805	3530	-47.99	20240118	1651	11.21	20240805	0.18	N	344860	100	12 억	1133953	N	N	N	N
124	20241108	141044	57	100.00	KOSDAQ		화학	N	N	N	N	N	1845	11	2	0.60	14915383	8091	36.31	1834	1868	1821	2380	1284	1834	1843.45	9.43	-353	2017	1925	1869	1777	1721	1971	1823	12	546	100	1280	1	1	12030000	222	15.50	1.39	12	0.07	119.00	1332.00	3530	20240118	-47.73	1651	20240805	11.75	3530	-47.73	20240118	1651	11.75	20240805	3530	-47.73	20240118	1651	11.75	20240805	0.18	N	344860	100	12 억	1133953	N	N	N	N
125	20241108	131045	57	100.00	KOSDAQ		화학	N	N	N	N	N	1845	11	2	0.60	14900623	8083	36.27	1834	1868	1821	2380	1284	1834	1843.45	9.43	-353	2017	1925	1869	1777	1721	1971	1823	12	546	100	1280	1	1	12030000	222	15.50	1.39	12	0.07	119.00	1332.00	3530	20240118	-47.73	1651	20240805	11.75	3530	-47.73	20240118	1651	11.75	20240805	3530	-47.73	20240118	1651	11.75	20240805	0.18	N	344860	100	12 억	1133953	N	N	N	N
126	20241108	121045	57	100.00	KOSDAQ		화학	N	N	N	N	N	1832	-2	5	-0.11	14204264	7703	34.57	1834	1868	1821	2380	1284	1834	1843.99	9.43	-353	2017	1925	1869	1777	1721	1971	1823	12	546	100	1280	1	1	12030000	220	15.39	1.38	12	0.06	119.00	1332.00	3530	20240118	-48.10	1651	20240805	10.96	3530	-48.10	20240118	1651	10.96	20240805	3530	-48.10	20240118	1651	10.96	20240805	0.18	N	344860	100	12 억	1133953	N	N	N	N
127	20241108	111043	57	100.00	KOSDAQ		화학	N	N	N	N	N	1831	-3	5	-0.16	13949900	7565	33.95	1834	1868	1821	2380	1284	1834	1844.01	9.43	-353	2017	1925	1869	1777	1721	1971	1823	12	546	100	1280	1	1	12030000	220	15.39	1.37	12	0.06	119.00	1332.00	3530	20240118	-48.13	1651	20240805	10.90	3530	-48.13	20240118	1651	10.90	20240805	3530	-48.13	20240118	1651	10.90	20240805	0.18	N	344860	100	12 억	1133953	N	N	N	N
128	20241108	101053	57	100.00	KOSDAQ		화학	N	N	N	N	N	1854	20	2	1.09	12824575	6956	31.22	1834	1868	1821	2380	1284	1834	1843.67	9.43	-67	2017	1925	1869	1777	1721	1971	1823	12	546	100	1280	1	1	12030000	223	15.58	1.39	12	0.06	119.00	1332.00	3530	20240118	-47.48	1651	20240805	12.30	3530	-47.48	20240118	1651	12.30	20240805	3530	-47.48	20240118	1651	12.30	20240805	0.18	N	344860	100	12 억	1133953	N	N	N	N
129	20241108	091039	57	100.00	KOSDAQ		화학	N	N	N	N	N	1863	29	2	1.58	301958	163	0.73	1834	1868	1834	2380	1284	1834	1852.50	9.43	-30	2017	1925	1869	1777	1721	1971	1823	12	546	100	1280	1	1	12030000	224	15.66	1.40	12	0.00	119.00	1332.00	3530	20240118	-47.22	1651	20240805	12.84	3530	-47.22	20240118	1651	12.84	20240805	3530	-47.22	20240118	1651	12.84	20240805	0.18	N	344860	100	12 억	1133953	N	N	N	N
130	20241107	161037	57	100.00	KOSDAQ		화학	N	N	N	N	N	1834	9	2	0.49	39953018	21811	101.67	1826	1961	1813	2370	1278	1825	1831.78	9.43	-872	1920	1872	1846	1798	1772	1859	1785	12	545	100	1270	1	1	12030000	221	15.41	1.38	12	0.18	119.00	1332.00	3530	20240118	-48.05	1651	20240805	11.08	3530	-48.05	20240118	1651	11.08	20240805	3530	-48.05	20240118	1651	11.08	20240805	0.18	N	344860	100	12 억	1134821	N	N	N	N
131	20241107	151042	57	100.00	KOSDAQ		화학	N	N	N	N	N	1849	24	2	1.32	39767784	21710	101.20	1826	1961	1813	2370	1278	1825	1831.77	9.43	-867	1920	1872	1846	1798	1772	1859	1785	12	545	100	1270	1	1	12030000	222	15.54	1.39	12	0.18	119.00	1332.00	3530	20240118	-47.62	1651	20240805	11.99	3530	-47.62	20240118	1651	11.99	20240805	3530	-47.62	20240118	1651	11.99	20240805	0.18	N	344860	100	12 억	1134821	N	N	N	N
132	20241107	141047	57	100.00	KOSDAQ		화학	N	N	N	N	N	1825	0	3	0.00	33641784	18382	85.68	1826	1961	1813	2370	1278	1825	1830.15	9.43	-530	1920	1872	1846	1798	1772	1859	1785	12	545	100	1270	1	1	12030000	220	15.34	1.37	12	0.15	119.00	1332.00	3530	20240118	-48.30	1651	20240805	10.54	3530	-48.30	20240118	1651	10.54	20240805	3530	-48.30	20240118	1651	10.54	20240805	0.18	N	344860	100	12 억	1134821	N	N	N	N
133	20241107	131047	57	100.00	KOSDAQ		화학	N	N	N	N	N	1831	6	2	0.33	29477812	16096	75.03	1826	1961	1813	2370	1278	1825	1831.38	9.43	-517	1920	1872	1846	1798	1772	1859	1785	12	545	100	1270	1	1	12030000	220	15.39	1.37	12	0.13	119.00	1332.00	3530	20240118	-48.13	1651	20240805	10.90	3530	-48.13	20240118	1651	10.90	20240805	3530	-48.13	20240118	1651	10.90	20240805	0.18	N	344860	100	12 억	1134821	N	N	N	N
134	20241107	121040	57	100.00	KOSDAQ		화학	N	N	N	N	N	1844	19	2	1.04	26753259	14605	68.08	1826	1961	1813	2370	1278	1825	1831.79	9.43	-248	1920	1872	1846	1798	1772	1859	1785	12	545	100	1270	1	1	12030000	222	15.50	1.38	12	0.12	119.00	1332.00	3530	20240118	-47.76	1651	20240805	11.69	3530	-47.76	20240118	1651	11.69	20240805	3530	-47.76	20240118	1651	11.69	20240805	0.18	N	344860	100	12 억	1134821	N	N	N	N
135	20241107	111036	57	100.00	KOSDAQ		화학	N	N	N	N	N	1847	22	2	1.21	26594732	14519	67.68	1826	1961	1813	2370	1278	1825	1831.72	9.43	-259	1920	1872	1846	1798	1772	1859	1785	12	545	100	1270	1	1	12030000	222	15.52	1.39	12	0.12	119.00	1332.00	3530	20240118	-47.68	1651	20240805	11.87	3530	-47.68	20240118	1651	11.87	20240805	3530	-47.68	20240118	1651	11.87	20240805	0.18	N	344860	100	12 억	1134821	N	N	N	N
136	20241107	101038	57	100.00	KOSDAQ		화학	N	N	N	N	N	1813	-12	5	-0.66	21036372	11464	53.44	1826	1961	1813	2370	1278	1825	1835.00	9.43	-589	1920	1872	1846	1798	1772	1859	1785	12	545	100	1270	1	1	12030000	218	15.24	1.36	12	0.10	119.00	1332.00	3530	20240118	-48.64	1651	20240805	9.81	3530	-48.64	20240118	1651	9.81	20240805	3530	-48.64	20240118	1651	9.81	20240805	0.18	N	344860	100	12 억	1134821	N	N	N	N
137	20241107	091041	57	100.00	KOSDAQ		화학	N	N	N	N	N	1827	2	2	0.11	632512	346	1.61	1826	1854	1826	2370	1278	1825	1828.10	9.43	41	1920	1872	1846	1798	1772	1859	1785	12	545	100	1270	1	1	12030000	220	15.35	1.37	12	0.00	119.00	1332.00	3530	20240118	-48.24	1651	20240805	10.66	3530	-48.24	20240118	1651	10.66	20240805	3530	-48.24	20240118	1651	10.66	20240805	0.18	N	344860	100	12 억	1134821	N	N	N	N
138	20241106	161050	57	100.00	KOSDAQ		화학	N	N	N	N	N	1825	-21	5	-1.14	39499073	21453	177.69	1846	1894	1820	2395	1293	1846	1841.61	9.44	-512	1914	1880	1863	1829	1812	1871	1820	12	549	100	1290	1	1	12030000	220	15.34	1.37	12	0.18	119.00	1332.00	3530	20240118	-48.30	1651	20240805	10.54	3530	-48.30	20240118	1651	10.54	20240805	3530	-48.30	20240118	1651	10.54	20240805	0.18	N	344860	100	12 억	1135333	N	N	N	N
139	20241106	151121	57	100.00	KOSDAQ		화학	N	N	N	N	N	1839	-7	5	-0.38	35877867	19469	161.26	1846	1894	1820	2395	1293	1846	1842.82	9.44	803	1914	1880	1863	1829	1812	1871	1820	12	549	100	1290	1	1	12030000	221	15.45	1.38	12	0.16	119.00	1332.00	3530	20240118	-47.90	1651	20240805	11.39	3530	-47.90	20240118	1651	11.39	20240805	3530	-47.90	20240118	1651	11.39	20240805	0.18	N	344860	100	12 억	1135333	N	N	N	N
140	20241106	141110	57	100.00	KOSDAQ		화학	N	N	N	N	N	1855	9	2	0.49	34222527	18567	153.79	1846	1894	1820	2395	1293	1846	1843.19	9.44	819	1914	1880	1863	1829	1812	1871	1820	12	549	100	1290	1	1	12030000	223	15.59	1.39	12	0.15	119.00	1332.00	3530	20240118	-47.45	1651	20240805	12.36	3530	-47.45	20240118	1651	12.36	20240805	3530	-47.45	20240118	1651	12.36	20240805	0.18	N	344860	100	12 억	1135333	N	N	N	N
141	20241106	131120	57	100.00	KOSDAQ		화학	N	N	N	N	N	1837	-9	5	-0.49	14038079	7590	62.87	1846	1894	1837	2395	1293	1846	1849.55	9.44	-58	1914	1880	1863	1829	1812	1871	1820	12	549	100	1290	1	1	12030000	221	15.44	1.38	12	0.06	119.00	1332.00	3530	20240118	-47.96	1651	20240805	11.27	3530	-47.96	20240118	1651	11.27	20240805	3530	-47.96	20240118	1651	11.27	20240805	0.18	N	344860	100	12 억	1135333	N	N	N	N
142	20241106	121045	57	100.00	KOSDAQ		화학	N	N	N	N	N	1860	14	2	0.76	12874827	6957	57.62	1846	1894	1838	2395	1293	1846	1850.63	9.44	-53	1914	1880	1863	1829	1812	1871	1820	12	549	100	1290	1	1	12030000	224	15.63	1.40	12	0.06	119.00	1332.00	3530	20240118	-47.31	1651	20240805	12.66	3530	-47.31	20240118	1651	12.66	20240805	3530	-47.31	20240118	1651	12.66	20240805	0.18	N	344860	100	12 억	1135333	N	N	N	N
143	20241106	111051	57	100.00	KOSDAQ		화학	N	N	N	N	N	1857	11	2	0.60	11909165	6434	53.29	1846	1894	1846	2395	1293	1846	1850.97	9.44	-53	1914	1880	1863	1829	1812	1871	1820	12	549	100	1290	1	1	12030000	223	15.61	1.39	12	0.05	119.00	1332.00	3530	20240118	-47.39	1651	20240805	12.48	3530	-47.39	20240118	1651	12.48	20240805	3530	-47.39	20240118	1651	12.48	20240805	0.18	N	344860	100	12 억	1135333	N	N	N	N
144	20241106	101056	57	100.00	KOSDAQ		화학	N	N	N	N	N	1857	11	2	0.60	1145637	616	5.10	1846	1894	1846	2395	1293	1846	1859.80	9.44	-8	1914	1880	1863	1829	1812	1871	1820	12	549	100	1290	1	1	12030000	223	15.61	1.39	12	0.01	119.00	1332.00	3530	20240118	-47.39	1651	20240805	12.48	3530	-47.39	20240118	1651	12.48	20240805	3530	-47.39	20240118	1651	12.48	20240805	0.18	N	344860	100	12 억	1135333	N	N	N	N
145	20241106	091050	57	100.00	KOSDAQ		화학	N	N	N	N	N	1894	48	2	2.60	860563	464	3.84	1846	1894	1846	2395	1293	1846	1854.66	9.44	1	1914	1880	1863	1829	1812	1871	1820	12	549	100	1290	1	1	12030000	228	15.92	1.42	12	0.00	119.00	1332.00	3530	20240118	-46.35	1651	20240805	14.72	3530	-46.35	20240118	1651	14.72	20240805	3530	-46.35	20240118	1651	14.72	20240805	0.18	N	344860	100	12 억	1135333	N	N	N	N
146	20241105	161017	57	100.00	KOSDAQ		화학	N	N	N	N	N	1846	-32	5	-1.70	22549601	12073	126.34	1888	1897	1846	2440	1315	1878	1867.77	9.44	-69	1914	1895	1860	1841	1806	1905	1851	12	562	100	1310	1	1	12030000	222	15.51	1.39	12	0.10	119.00	1332.00	3530	20240118	-47.71	1651	20240805	11.81	3530	-47.71	20240118	1651	11.81	20240805	3530	-47.71	20240118	1651	11.81	20240805	0.18	N	344860	100	12 억	1135402	N	N	N	N
147	20241105	151041	57	100.00	KOSDAQ		화학	N	N	N	N	N	1879	1	2	0.05	20866826	11165	116.84	1888	1897	1846	2440	1315	1878	1868.95	9.44	83	1914	1895	1860	1841	1806	1905	1851	12	562	100	1310	1	1	12030000	226	15.79	1.41	12	0.09	119.00	1332.00	3530	20240118	-46.77	1651	20240805	13.81	3530	-46.77	20240118	1651	13.81	20240805	3530	-46.77	20240118	1651	13.81	20240805	0.18	N	344860	100	12 억	1135402	N	N	N	N
148	20241105	141034	57	100.00	KOSDAQ		화학	N	N	N	N	N	1881	3	2	0.16	13639239	7273	76.11	1888	1897	1849	2440	1315	1878	1875.32	9.44	-317	1914	1895	1860	1841	1806	1905	1851	12	562	100	1310	1	1	12030000	226	15.81	1.41	12	0.06	119.00	1332.00	3530	20240118	-46.71	1651	20240805	13.93	3530	-46.71	20240118	1651	13.93	20240805	3530	-46.71	20240118	1651	13.93	20240805	0.18	N	344860	100	12 억	1135402	N	N	N	N
149	20241105	131043	57	100.00	KOSDAQ		화학	N	N	N	N	N	1860	-18	5	-0.96	10757949	5727	59.93	1888	1897	1860	2440	1315	1878	1878.46	9.44	-164	1914	1895	1860	1841	1806	1905	1851	12	562	100	1310	1	1	12030000	224	15.63	1.40	12	0.05	119.00	1332.00	3530	20240118	-47.31	1651	20240805	12.66	3530	-47.31	20240118	1651	12.66	20240805	3530	-47.31	20240118	1651	12.66	20240805	0.18	N	344860	100	12 억	1135402	N	N	N	N
150	20241105	121032	57	100.00	KOSDAQ		화학	N	N	N	N	N	1888	10	2	0.53	9990252	5316	55.63	1888	1897	1860	2440	1315	1878	1879.28	9.44	-153	1914	1895	1860	1841	1806	1905	1851	12	562	100	1310	1	1	12030000	227	15.87	1.42	12	0.04	119.00	1332.00	3530	20240118	-46.52	1651	20240805	14.35	3530	-46.52	20240118	1651	14.35	20240805	3530	-46.52	20240118	1651	14.35	20240805	0.18	N	344860	100	12 억	1135402	N	N	N	N
151	20241105	111018	57	100.00	KOSDAQ		화학	N	N	N	N	N	1887	9	2	0.48	9888505	5262	55.06	1888	1897	1860	2440	1315	1878	1879.23	9.44	-148	1914	1895	1860	1841	1806	1905	1851	12	562	100	1310	1	1	12030000	227	15.86	1.42	12	0.04	119.00	1332.00	3530	20240118	-46.54	1651	20240805	14.29	3530	-46.54	20240118	1651	14.29	20240805	3530	-46.54	20240118	1651	14.29	20240805	0.18	N	344860	100	12 억	1135402	N	N	N	N
152	20241105	101029	57	100.00	KOSDAQ		화학	N	N	N	N	N	1885	7	2	0.37	9507239	5060	52.95	1888	1897	1860	2440	1315	1878	1878.90	9.44	-77	1914	1895	1860	1841	1806	1905	1851	12	562	100	1310	1	1	12030000	227	15.84	1.42	12	0.04	119.00	1332.00	3530	20240118	-46.60	1651	20240805	14.17	3530	-46.60	20240118	1651	14.17	20240805	3530	-46.60	20240118	1651	14.17	20240805	0.18	N	344860	100	12 억	1135402	N	N	N	N
153	20241105	091024	57	100.00	KOSDAQ		화학	N	N	N	N	N	1877	-1	5	-0.05	6031479	3208	33.57	1888	1888	1877	2440	1315	1878	1880.14	9.44	0	1914	1895	1860	1841	1806	1905	1851	12	562	100	1310	1	1	12030000	226	15.77	1.41	12	0.03	119.00	1332.00	3530	20240118	-46.83	1651	20240805	13.69	3530	-46.83	20240118	1651	13.69	20240805	3530	-46.83	20240118	1651	13.69	20240805	0.18	N	344860	100	12 억	1135402	N	N	N	N
154	20241104	161018	57	100.00	KOSDAQ		화학	N	N	N	N	N	1878	53	2	2.90	17612485	9555	95.80	1825	1879	1825	2370	1278	1825	1843.28	9.44	14	1882	1853	1839	1810	1796	1846	1803	12	545	100	1270	1	1	12030000	226	15.78	1.41	12	0.08	119.00	1332.00	3530	20240118	-46.80	1651	20240805	13.75	3530	-46.80	20240118	1651	13.75	20240805	3530	-46.80	20240118	1651	13.75	20240805	0.18	N	344860	100	12 억	1135386	N	N	N	N
155	20241104	151036	57	100.00	KOSDAQ		화학	N	N	N	N	N	1877	52	2	2.85	17313883	9396	94.20	1825	1879	1825	2370	1278	1825	1842.69	9.44	16	1882	1853	1839	1810	1796	1846	1803	12	545	100	1270	1	1	12030000	226	15.77	1.41	12	0.08	119.00	1332.00	3530	20240118	-46.83	1651	20240805	13.69	3530	-46.83	20240118	1651	13.69	20240805	3530	-46.83	20240118	1651	13.69	20240805	0.18	N	344860	100	12 억	1135386	N	N	N	N
156	20241104	141019	57	100.00	KOSDAQ		화학	N	N	N	N	N	1855	30	2	1.64	10767074	5867	58.82	1825	1860	1825	2370	1278	1825	1835.20	9.44	18	1882	1853	1839	1810	1796	1846	1803	12	545	100	1270	1	1	12030000	223	15.59	1.39	12	0.05	119.00	1332.00	3530	20240118	-47.45	1651	20240805	12.36	3530	-47.45	20240118	1651	12.36	20240805	3530	-47.45	20240118	1651	12.36	20240805	0.18	N	344860	100	12 억	1135386	N	N	N	N
157	20241104	130945	57	100.00	KOSDAQ		화학	N	N	N	N	N	1855	30	2	1.64	9728701	5305	53.19	1825	1860	1825	2370	1278	1825	1833.88	9.44	18	1882	1853	1839	1810	1796	1846	1803	12	545	100	1270	1	1	12030000	223	15.59	1.39	12	0.04	119.00	1332.00	3530	20240118	-47.45	1651	20240805	12.36	3530	-47.45	20240118	1651	12.36	20240805	3530	-47.45	20240118	1651	12.36	20240805	0.18	N	344860	100	12 억	1135386	N	N	N	N
158	20241104	121003	57	100.00	KOSDAQ		화학	N	N	N	N	N	1843	18	2	0.99	9117032	4975	49.88	1825	1860	1825	2370	1278	1825	1832.57	9.44	23	1882	1853	1839	1810	1796	1846	1803	12	545	100	1270	1	1	12030000	222	15.49	1.38	12	0.04	119.00	1332.00	3530	20240118	-47.79	1651	20240805	11.63	3530	-47.79	20240118	1651	11.63	20240805	3530	-47.79	20240118	1651	11.63	20240805	0.18	N	344860	100	12 억	1135386	N	N	N	N
159	20241104	110957	57	100.00	KOSDAQ		화학	N	N	N	N	N	1843	18	2	0.99	8986111	4904	49.17	1825	1860	1825	2370	1278	1825	1832.41	9.44	23	1882	1853	1839	1810	1796	1846	1803	12	545	100	1270	1	1	12030000	222	15.49	1.38	12	0.04	119.00	1332.00	3530	20240118	-47.79	1651	20240805	11.63	3530	-47.79	20240118	1651	11.63	20240805	3530	-47.79	20240118	1651	11.63	20240805	0.18	N	344860	100	12 억	1135386	N	N	N	N
160	20241104	100946	57	100.00	KOSDAQ		화학	N	N	N	N	N	1833	8	2	0.44	4253699	2322	23.28	1825	1860	1825	2370	1278	1825	1831.92	9.44	33	1882	1853	1839	1810	1796	1846	1803	12	545	100	1270	1	1	12030000	221	15.40	1.38	12	0.02	119.00	1332.00	3530	20240118	-48.07	1651	20240805	11.02	3530	-48.07	20240118	1651	11.02	20240805	3530	-48.07	20240118	1651	11.02	20240805	0.18	N	344860	100	12 억	1135386	N	N	N	N
161	20241104	091005	57	100.00	KOSDAQ		화학	N	N	N	N	N	1839	14	2	0.77	1912908	1048	10.51	1825	1839	1825	2370	1278	1825	1825.29	9.44	22	1882	1853	1839	1810	1796	1846	1803	12	545	100	1270	1	1	12030000	221	15.45	1.38	12	0.01	119.00	1332.00	3530	20240118	-47.90	1651	20240805	11.39	3530	-47.90	20240118	1651	11.39	20240805	3530	-47.90	20240118	1651	11.39	20240805	0.18	N	344860	100	12 억	1135386	N	N	N	N
162	20241101	160926	57	100.00	KOSDAQ		화학	N	N	N	N	N	1825	-18	5	-0.98	18383423	9964	24.66	1846	1868	1825	2395	1291	1843	1844.99	9.44	-278	1891	1867	1846	1822	1801	1879	1834	12	552	100	1290	1	1	12030000	220	15.34	1.37	12	0.08	119.00	1332.00	3530	20240118	-48.30	1651	20240805	10.54	3530	-48.30	20240118	1651	10.54	20240805	3530	-48.30	20240118	1651	10.54	20240805	0.18	N	344860	100	12 억	1135664	N	N	N	N
163	20241101	150945	57	100.00	KOSDAQ		화학	N	N	N	N	N	1833	-10	5	-0.54	17003363	9208	22.79	1846	1868	1825	2395	1291	1843	1846.59	9.44	-176	1891	1867	1846	1822	1801	1879	1834	12	552	100	1290	1	1	12030000	221	15.40	1.38	12	0.08	119.00	1332.00	3530	20240118	-48.07	1651	20240805	11.02	3530	-48.07	20240118	1651	11.02	20240805	3530	-48.07	20240118	1651	11.02	20240805	0.18	N	344860	100	12 억	1135664	N	N	N	N
164	20241101	140905	57	100.00	KOSDAQ		화학	N	N	N	N	N	1828	-15	5	-0.81	15094330	8163	20.21	1846	1868	1825	2395	1291	1843	1849.13	9.44	-175	1891	1867	1846	1822	1801	1879	1834	12	552	100	1290	1	1	12030000	220	15.36	1.37	12	0.07	119.00	1332.00	3530	20240118	-48.22	1651	20240805	10.72	3530	-48.22	20240118	1651	10.72	20240805	3530	-48.22	20240118	1651	10.72	20240805	0.18	N	344860	100	12 억	1135664	N	N	N	N
165	20241101	131118	57	100.00	KOSDAQ		화학	N	N	N	N	N	1828	-15	5	-0.81	13832841	7473	18.50	1846	1868	1825	2395	1291	1843	1851.06	9.44	-328	1891	1867	1846	1822	1801	1879	1834	12	552	100	1290	1	1	12030000	220	15.36	1.37	12	0.06	119.00	1332.00	3530	20240118	-48.22	1651	20240805	10.72	3530	-48.22	20240118	1651	10.72	20240805	3530	-48.22	20240118	1651	10.72	20240805	0.18	N	344860	100	12 억	1135664	N	N	N	N
166	20241101	121118	57	100.00	KOSDAQ		화학	N	N	N	N	N	1829	-14	5	-0.76	12528568	6759	16.73	1846	1868	1827	2395	1291	1843	1853.64	9.44	-382	1891	1867	1846	1822	1801	1879	1834	12	552	100	1290	1	1	12030000	220	15.37	1.37	12	0.06	119.00	1332.00	3530	20240118	-48.19	1651	20240805	10.78	3530	-48.19	20240118	1651	10.78	20240805	3530	-48.19	20240118	1651	10.78	20240805	0.18	N	344860	100	12 억	1135664	N	N	N	N
167	20241101	111115	57	100.00	KOSDAQ		화학	N	N	N	N	N	1846	3	2	0.16	10089975	5430	13.44	1846	1868	1846	2395	1291	1843	1858.24	9.44	-379	1891	1867	1846	1822	1801	1879	1834	12	552	100	1290	1	1	12030000	222	15.51	1.39	12	0.05	119.00	1332.00	3530	20240118	-47.71	1651	20240805	11.81	3530	-47.71	20240118	1651	11.81	20240805	3530	-47.71	20240118	1651	11.81	20240805	0.18	N	344860	100	12 억	1135664	N	N	N	N
168	20241101	101117	57	100.00	KOSDAQ		화학	N	N	N	N	N	1850	7	2	0.38	9319883	5013	12.41	1846	1868	1846	2395	1291	1843	1859.19	9.44	-169	1891	1867	1846	1822	1801	1879	1834	12	552	100	1290	1	1	12030000	223	15.55	1.39	12	0.04	119.00	1332.00	3530	20240118	-47.59	1651	20240805	12.05	3530	-47.59	20240118	1651	12.05	20240805	3530	-47.59	20240118	1651	12.05	20240805	0.18	N	344860	100	12 억	1135664	N	N	N	N
169	20241101	091113	57	100.00	KOSDAQ		화학	N	N	N	N	N	1867	24	2	1.30	1718287	925	2.29	1846	1868	1846	2395	1291	1843	1857.86	9.44	-141	1891	1867	1846	1822	1801	1879	1834	12	552	100	1290	1	1	12030000	225	15.69	1.40	12	0.01	119.00	1332.00	3530	20240118	-47.11	1651	20240805	13.08	3530	-47.11	20240118	1651	13.08	20240805	3530	-47.11	20240118	1651	13.08	20240805	0.18	N	344860	100	12 억	1135664	N	N	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History