KissMeData/035200/price/prices-20241101.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

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

68 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241129	160444	57	100.00	KOSDAQ	화학	N	N	N	N	N	3050	0	3	0.00	138875415	44811	126.42	3050	3150	3020	3965	2135	3050	3099.14	0.90	-611	3110	3080	3055	3025	3000	3095	3040	49	915	500	2130	5	1	9730590	297	20.89	0.71	12	0.46	146.00	4289.00	4790	20240328	-36.33	2350	20240805	29.79	4790	-36.33	20240328	2350	29.79	20240805	4790	-36.33	20240328	2350	29.79	20240805	1.45	N	035200	500	48 억	87308	N	N	N	N
3	20241129	150452	57	100.00	KOSDAQ	화학	N	N	N	N	N	3085	35	2	1.15	132027515	42576	120.11	3050	3150	3020	3965	2135	3050	3100.98	0.90	270	3110	3080	3055	3025	3000	3095	3040	49	915	500	2130	5	1	9730590	300	21.13	0.72	12	0.44	146.00	4289.00	4790	20240328	-35.59	2350	20240805	31.28	4790	-35.59	20240328	2350	31.28	20240805	4790	-35.59	20240328	2350	31.28	20240805	1.45	N	035200	500	48 억	87308	N	N	N	N
4	20241129	140450	57	100.00	KOSDAQ	화학	N	N	N	N	N	3105	55	2	1.80	102744840	33124	93.45	3050	3150	3020	3965	2135	3050	3101.82	0.90	364	3110	3080	3055	3025	3000	3095	3040	49	915	500	2130	5	1	9730590	302	21.27	0.72	12	0.34	146.00	4289.00	4790	20240328	-35.18	2350	20240805	32.13	4790	-35.18	20240328	2350	32.13	20240805	4790	-35.18	20240328	2350	32.13	20240805	1.45	N	035200	500	48 억	87308	N	N	N	N
5	20241129	130451	57	100.00	KOSDAQ	화학	N	N	N	N	N	3120	70	2	2.30	93552405	30171	85.12	3050	3150	3020	3965	2135	3050	3100.74	0.90	342	3110	3080	3055	3025	3000	3095	3040	49	915	500	2130	5	1	9730590	304	21.37	0.73	12	0.31	146.00	4289.00	4790	20240328	-34.86	2350	20240805	32.77	4790	-34.86	20240328	2350	32.77	20240805	4790	-34.86	20240328	2350	32.77	20240805	1.45	N	035200	500	48 억	87308	N	N	N	N
6	20241129	120453	57	100.00	KOSDAQ	화학	N	N	N	N	N	3100	50	2	1.64	48890165	15886	44.82	3050	3110	3020	3965	2135	3050	3077.56	0.90	-515	3110	3080	3055	3025	3000	3095	3040	49	915	500	2130	5	1	9730590	302	21.23	0.72	12	0.16	146.00	4289.00	4790	20240328	-35.28	2350	20240805	31.91	4790	-35.28	20240328	2350	31.91	20240805	4790	-35.28	20240328	2350	31.91	20240805	1.45	N	035200	500	48 억	87308	N	N	N	N
7	20241129	110452	57	100.00	KOSDAQ	화학	N	N	N	N	N	3065	15	2	0.49	13826005	4554	12.85	3050	3070	3020	3965	2135	3050	3036.01	0.90	-687	3110	3080	3055	3025	3000	3095	3040	49	915	500	2130	5	1	9730590	298	20.99	0.71	12	0.05	146.00	4289.00	4790	20240328	-36.01	2350	20240805	30.43	4790	-36.01	20240328	2350	30.43	20240805	4790	-36.01	20240328	2350	30.43	20240805	1.45	N	035200	500	48 억	87308	N	N	N	N
8	20241129	100451	57	100.00	KOSDAQ	화학	N	N	N	N	N	3030	-20	5	-0.66	8750695	2891	8.16	3050	3050	3020	3965	2135	3050	3026.87	0.90	-561	3110	3080	3055	3025	3000	3095	3040	49	915	500	2130	5	1	9730590	295	20.75	0.71	12	0.03	146.00	4289.00	4790	20240328	-36.74	2350	20240805	28.94	4790	-36.74	20240328	2350	28.94	20240805	4790	-36.74	20240328	2350	28.94	20240805	1.45	N	035200	500	48 억	87308	N	N	N	N
9	20241129	090450	57	100.00	KOSDAQ	화학	N	N	N	N	N	3050	0	3	0.00	600840	197	0.56	3050	3050	3040	3965	2135	3050	3049.95	0.90	0	3110	3080	3055	3025	3000	3095	3040	49	915	500	2130	5	1	9730590	297	20.89	0.71	12	0.00	146.00	4289.00	4790	20240328	-36.33	2350	20240805	29.79	4790	-36.33	20240328	2350	29.79	20240805	4790	-36.33	20240328	2350	29.79	20240805	1.45	N	035200	500	48 억	87308	N	N	N	N
10	20241128	160446	57	100.00	KOSDAQ	화학	N	N	N	N	N	3050	15	2	0.49	108323205	35447	106.70	3030	3085	3030	3945	2125	3035	3055.92	0.91	-1116	3091	3062	3021	2992	2951	3077	3007	49	910	500	2120	5	1	9730590	297	20.89	0.71	12	0.36	146.00	4289.00	4790	20240328	-36.33	2350	20240805	29.79	4790	-36.33	20240328	2350	29.79	20240805	4790	-36.33	20240328	2350	29.79	20240805	1.45	N	035200	500	48 억	88424	N	N	N	N
11	20241128	150454	57	100.00	KOSDAQ	화학	N	N	N	N	N	3065	30	2	0.99	106318775	34791	104.73	3030	3085	3030	3945	2125	3035	3055.93	0.91	-1014	3091	3062	3021	2992	2951	3077	3007	49	910	500	2120	5	1	9730590	298	20.99	0.71	12	0.36	146.00	4289.00	4790	20240328	-36.01	2350	20240805	30.43	4790	-36.01	20240328	2350	30.43	20240805	4790	-36.01	20240328	2350	30.43	20240805	1.45	N	035200	500	48 억	88424	N	N	N	N
12	20241128	140455	57	100.00	KOSDAQ	화학	N	N	N	N	N	3070	35	2	1.15	96629200	31634	95.22	3030	3085	3030	3945	2125	3035	3054.60	0.91	-961	3091	3062	3021	2992	2951	3077	3007	49	910	500	2120	5	1	9730590	299	21.03	0.72	12	0.33	146.00	4289.00	4790	20240328	-35.91	2350	20240805	30.64	4790	-35.91	20240328	2350	30.64	20240805	4790	-35.91	20240328	2350	30.64	20240805	1.45	N	035200	500	48 억	88424	N	N	N	N
13	20241128	130451	57	100.00	KOSDAQ	화학	N	N	N	N	N	3065	30	2	0.99	86231320	28246	85.02	3030	3085	3030	3945	2125	3035	3052.87	0.91	-650	3091	3062	3021	2992	2951	3077	3007	49	910	500	2120	5	1	9730590	298	20.99	0.71	12	0.29	146.00	4289.00	4790	20240328	-36.01	2350	20240805	30.43	4790	-36.01	20240328	2350	30.43	20240805	4790	-36.01	20240328	2350	30.43	20240805	1.45	N	035200	500	48 억	88424	N	N	N	N
14	20241128	120455	57	100.00	KOSDAQ	화학	N	N	N	N	N	3065	30	2	0.99	68490400	22427	67.51	3030	3085	3030	3945	2125	3035	3053.93	0.91	-585	3091	3062	3021	2992	2951	3077	3007	49	910	500	2120	5	1	9730590	298	20.99	0.71	12	0.23	146.00	4289.00	4790	20240328	-36.01	2350	20240805	30.43	4790	-36.01	20240328	2350	30.43	20240805	4790	-36.01	20240328	2350	30.43	20240805	1.45	N	035200	500	48 억	88424	N	N	N	N
15	20241128	110457	57	100.00	KOSDAQ	화학	N	N	N	N	N	3030	-5	5	-0.16	52120040	17056	51.34	3030	3085	3030	3945	2125	3035	3055.82	0.91	-744	3091	3062	3021	2992	2951	3077	3007	49	910	500	2120	5	1	9730590	295	20.75	0.71	12	0.18	146.00	4289.00	4790	20240328	-36.74	2350	20240805	28.94	4790	-36.74	20240328	2350	28.94	20240805	4790	-36.74	20240328	2350	28.94	20240805	1.45	N	035200	500	48 억	88424	N	N	N	N
16	20241128	100454	57	100.00	KOSDAQ	화학	N	N	N	N	N	3085	50	2	1.65	19748565	6462	19.45	3030	3085	3030	3945	2125	3035	3056.11	0.91	-303	3091	3062	3021	2992	2951	3077	3007	49	910	500	2120	5	1	9730590	300	21.13	0.72	12	0.07	146.00	4289.00	4790	20240328	-35.59	2350	20240805	31.28	4790	-35.59	20240328	2350	31.28	20240805	4790	-35.59	20240328	2350	31.28	20240805	1.45	N	035200	500	48 억	88424	N	N	N	N
17	20241128	090452	57	100.00	KOSDAQ	화학	N	N	N	N	N	3030	-5	5	-0.16	3587520	1184	3.56	3030	3030	3030	3945	2125	3035	3030.00	0.91	-178	3091	3062	3021	2992	2951	3077	3007	49	910	500	2120	5	1	9730590	295	20.75	0.71	12	0.01	146.00	4289.00	4790	20240328	-36.74	2350	20240805	28.94	4790	-36.74	20240328	2350	28.94	20240805	4790	-36.74	20240328	2350	28.94	20240805	1.45	N	035200	500	48 억	88424	N	N	N	N
18	20241127	160442	57	100.00	KOSDAQ	화학	N	N	N	N	N	3035	35	2	1.17	100525315	33221	74.00	3025	3050	2980	3900	2100	3000	3025.96	0.92	-919	3093	3046	2983	2936	2873	3070	2960	49	900	500	2100	5	1	9730590	295	20.79	0.71	12	0.34	146.00	4289.00	4790	20240328	-36.64	2350	20240805	29.15	4790	-36.64	20240328	2350	29.15	20240805	4790	-36.64	20240328	2350	29.15	20240805	1.45	N	035200	500	48 억	89343	N	N	N	N
19	20241127	150449	57	100.00	KOSDAQ	화학	N	N	N	N	N	3035	35	2	1.17	99053685	32736	72.92	3025	3050	2980	3900	2100	3000	3025.83	0.92	-819	3093	3046	2983	2936	2873	3070	2960	49	900	500	2100	5	1	9730590	295	20.79	0.71	12	0.34	146.00	4289.00	4790	20240328	-36.64	2350	20240805	29.15	4790	-36.64	20240328	2350	29.15	20240805	4790	-36.64	20240328	2350	29.15	20240805	1.45	N	035200	500	48 억	89343	N	N	N	N
20	20241127	140449	57	100.00	KOSDAQ	화학	N	N	N	N	N	3045	45	2	1.50	87868000	29057	64.72	3025	3050	2980	3900	2100	3000	3023.99	0.92	-667	3093	3046	2983	2936	2873	3070	2960	49	900	500	2100	5	1	9730590	296	20.86	0.71	12	0.30	146.00	4289.00	4790	20240328	-36.43	2350	20240805	29.57	4790	-36.43	20240328	2350	29.57	20240805	4790	-36.43	20240328	2350	29.57	20240805	1.45	N	035200	500	48 억	89343	N	N	N	N
21	20241127	130446	57	100.00	KOSDAQ	화학	N	N	N	N	N	3045	45	2	1.50	78353580	25931	57.76	3025	3050	2980	3900	2100	3000	3021.62	0.92	-619	3093	3046	2983	2936	2873	3070	2960	49	900	500	2100	5	1	9730590	296	20.86	0.71	12	0.27	146.00	4289.00	4790	20240328	-36.43	2350	20240805	29.57	4790	-36.43	20240328	2350	29.57	20240805	4790	-36.43	20240328	2350	29.57	20240805	1.45	N	035200	500	48 억	89343	N	N	N	N
22	20241127	120450	57	100.00	KOSDAQ	화학	N	N	N	N	N	3035	35	2	1.17	67574165	22387	49.87	3025	3040	2980	3900	2100	3000	3018.46	0.92	-614	3093	3046	2983	2936	2873	3070	2960	49	900	500	2100	5	1	9730590	295	20.79	0.71	12	0.23	146.00	4289.00	4790	20240328	-36.64	2350	20240805	29.15	4790	-36.64	20240328	2350	29.15	20240805	4790	-36.64	20240328	2350	29.15	20240805	1.45	N	035200	500	48 억	89343	N	N	N	N
23	20241127	110450	57	100.00	KOSDAQ	화학	N	N	N	N	N	3025	25	2	0.83	42288350	14034	31.26	3025	3040	2980	3900	2100	3000	3013.28	0.92	-1240	3093	3046	2983	2936	2873	3070	2960	49	900	500	2100	5	1	9730590	294	20.72	0.71	12	0.14	146.00	4289.00	4790	20240328	-36.85	2350	20240805	28.72	4790	-36.85	20240328	2350	28.72	20240805	4790	-36.85	20240328	2350	28.72	20240805	1.45	N	035200	500	48 억	89343	N	N	N	N
24	20241127	100449	57	100.00	KOSDAQ	화학	N	N	N	N	N	3025	25	2	0.83	32062505	10654	23.73	3025	3040	2980	3900	2100	3000	3009.43	0.92	-717	3093	3046	2983	2936	2873	3070	2960	49	900	500	2100	5	1	9730590	294	20.72	0.71	12	0.11	146.00	4289.00	4790	20240328	-36.85	2350	20240805	28.72	4790	-36.85	20240328	2350	28.72	20240805	4790	-36.85	20240328	2350	28.72	20240805	1.45	N	035200	500	48 억	89343	N	N	N	N
25	20241127	090446	57	100.00	KOSDAQ	화학	N	N	N	N	N	2980	-20	5	-0.67	2935170	972	2.17	3025	3025	2980	3900	2100	3000	3019.72	0.92	-327	3093	3046	2983	2936	2873	3070	2960	49	900	500	2100	5	1	9730590	290	20.41	0.69	12	0.01	146.00	4289.00	4790	20240328	-37.79	2350	20240805	26.81	4790	-37.79	20240328	2350	26.81	20240805	4790	-37.79	20240328	2350	26.81	20240805	1.45	N	035200	500	48 억	89343	N	N	N	N
26	20241126	160446	57	100.00	KOSDAQ	화학	N	N	N	N	N	3000	95	2	3.27	134096930	44894	310.04	2920	3030	2920	3775	2035	2905	2986.97	0.93	-1199	2958	2931	2883	2856	2808	2945	2870	49	870	500	2030	5	1	9730590	292	20.55	0.70	12	0.46	146.00	4289.00	4790	20240328	-37.37	2350	20240805	27.66	4790	-37.37	20240328	2350	27.66	20240805	4790	-37.37	20240328	2350	27.66	20240805	1.45	N	035200	500	48 억	90542	N	N	N	N
27	20241126	150446	57	100.00	KOSDAQ	화학	N	N	N	N	N	2985	80	2	2.75	132394305	44325	306.11	2920	3030	2920	3775	2035	2905	2986.90	0.93	-1113	2958	2931	2883	2856	2808	2945	2870	49	870	500	2030	5	1	9730590	290	20.45	0.70	12	0.46	146.00	4289.00	4790	20240328	-37.68	2350	20240805	27.02	4790	-37.68	20240328	2350	27.02	20240805	4790	-37.68	20240328	2350	27.02	20240805	1.45	N	035200	500	48 억	90542	N	N	N	N
28	20241126	140446	57	100.00	KOSDAQ	화학	N	N	N	N	N	3000	95	2	3.27	114334345	38291	264.44	2920	3030	2920	3775	2035	2905	2985.93	0.93	-1667	2958	2931	2883	2856	2808	2945	2870	49	870	500	2030	5	1	9730590	292	20.55	0.70	12	0.39	146.00	4289.00	4790	20240328	-37.37	2350	20240805	27.66	4790	-37.37	20240328	2350	27.66	20240805	4790	-37.37	20240328	2350	27.66	20240805	1.45	N	035200	500	48 억	90542	N	N	N	N
29	20241126	130444	57	100.00	KOSDAQ	화학	N	N	N	N	N	3000	95	2	3.27	98843740	33136	228.84	2920	3030	2920	3775	2035	2905	2982.97	0.93	-1361	2958	2931	2883	2856	2808	2945	2870	49	870	500	2030	5	1	9730590	292	20.55	0.70	12	0.34	146.00	4289.00	4790	20240328	-37.37	2350	20240805	27.66	4790	-37.37	20240328	2350	27.66	20240805	4790	-37.37	20240328	2350	27.66	20240805	1.45	N	035200	500	48 억	90542	N	N	N	N
30	20241126	120449	57	100.00	KOSDAQ	화학	N	N	N	N	N	3025	120	2	4.13	77556190	26079	180.10	2920	3030	2920	3775	2035	2905	2973.89	0.93	-1393	2958	2931	2883	2856	2808	2945	2870	49	870	500	2030	5	1	9730590	294	20.72	0.71	12	0.27	146.00	4289.00	4790	20240328	-36.85	2350	20240805	28.72	4790	-36.85	20240328	2350	28.72	20240805	4790	-36.85	20240328	2350	28.72	20240805	1.45	N	035200	500	48 억	90542	N	N	N	N
31	20241126	110452	57	100.00	KOSDAQ	화학	N	N	N	N	N	2995	90	2	3.10	54346430	18372	126.88	2920	3000	2920	3775	2035	2905	2958.11	0.93	-672	2958	2931	2883	2856	2808	2945	2870	49	870	500	2030	5	1	9730590	291	20.51	0.70	12	0.19	146.00	4289.00	4790	20240328	-37.47	2350	20240805	27.45	4790	-37.47	20240328	2350	27.45	20240805	4790	-37.47	20240328	2350	27.45	20240805	1.45	N	035200	500	48 억	90542	N	N	N	N
32	20241126	100450	57	100.00	KOSDAQ	화학	N	N	N	N	N	2990	85	2	2.93	38398395	13035	90.02	2920	2990	2920	3775	2035	2905	2945.79	0.93	-646	2958	2931	2883	2856	2808	2945	2870	49	870	500	2030	5	1	9730590	291	20.48	0.70	12	0.13	146.00	4289.00	4790	20240328	-37.58	2350	20240805	27.23	4790	-37.58	20240328	2350	27.23	20240805	4790	-37.58	20240328	2350	27.23	20240805	1.45	N	035200	500	48 억	90542	N	N	N	N
33	20241126	090446	57	100.00	KOSDAQ	화학	N	N	N	N	N	2945	40	2	1.38	5866620	2002	13.83	2920	2945	2920	3775	2035	2905	2930.38	0.93	-248	2958	2931	2883	2856	2808	2945	2870	49	870	500	2030	5	1	9730590	287	20.17	0.69	12	0.02	146.00	4289.00	4790	20240328	-38.52	2350	20240805	25.32	4790	-38.52	20240328	2350	25.32	20240805	4790	-38.52	20240328	2350	25.32	20240805	1.45	N	035200	500	48 억	90542	N	N	N	N
34	20241125	160437	57	100.00	KOSDAQ	화학	N	N	N	N	N	2905	65	2	2.29	41601330	14469	165.81	2840	2910	2835	3690	1990	2840	2875.20	0.91	1802	2896	2867	2841	2812	2786	2882	2827	49	850	500	1980	5	1	9730590	283	19.90	0.68	12	0.15	146.00	4289.00	4790	20240328	-39.35	2350	20240805	23.62	4790	-39.35	20240328	2350	23.62	20240805	4790	-39.35	20240328	2350	23.62	20240805	1.47	N	035200	500	48 억	88709	N	N	N	N
35	20241125	150444	57	100.00	KOSDAQ	화학	N	N	N	N	N	2900	60	2	2.11	39708355	13817	158.34	2840	2910	2835	3690	1990	2840	2873.88	0.91	1899	2896	2867	2841	2812	2786	2882	2827	49	850	500	1980	5	1	9730590	282	19.86	0.68	12	0.14	146.00	4289.00	4790	20240328	-39.46	2350	20240805	23.40	4790	-39.46	20240328	2350	23.40	20240805	4790	-39.46	20240328	2350	23.40	20240805	1.47	N	035200	500	48 억	88709	N	N	N	N
36	20241125	140445	57	100.00	KOSDAQ	화학	N	N	N	N	N	2905	65	2	2.29	36638770	12757	146.20	2840	2910	2835	3690	1990	2840	2872.05	0.91	1817	2896	2867	2841	2812	2786	2882	2827	49	850	500	1980	5	1	9730590	283	19.90	0.68	12	0.13	146.00	4289.00	4790	20240328	-39.35	2350	20240805	23.62	4790	-39.35	20240328	2350	23.62	20240805	4790	-39.35	20240328	2350	23.62	20240805	1.47	N	035200	500	48 억	88709	N	N	N	N
37	20241125	130441	57	100.00	KOSDAQ	화학	N	N	N	N	N	2905	65	2	2.29	33639595	11722	134.33	2840	2910	2835	3690	1990	2840	2869.78	0.91	1430	2896	2867	2841	2812	2786	2882	2827	49	850	500	1980	5	1	9730590	283	19.90	0.68	12	0.12	146.00	4289.00	4790	20240328	-39.35	2350	20240805	23.62	4790	-39.35	20240328	2350	23.62	20240805	4790	-39.35	20240328	2350	23.62	20240805	1.47	N	035200	500	48 억	88709	N	N	N	N
38	20241125	120446	57	100.00	KOSDAQ	화학	N	N	N	N	N	2900	60	2	2.11	32789490	11429	130.98	2840	2910	2835	3690	1990	2840	2868.97	0.91	1427	2896	2867	2841	2812	2786	2882	2827	49	850	500	1980	5	1	9730590	282	19.86	0.68	12	0.12	146.00	4289.00	4790	20240328	-39.46	2350	20240805	23.40	4790	-39.46	20240328	2350	23.40	20240805	4790	-39.46	20240328	2350	23.40	20240805	1.47	N	035200	500	48 억	88709	N	N	N	N
39	20241125	110443	57	100.00	KOSDAQ	화학	N	N	N	N	N	2890	50	2	1.76	28589190	9979	114.36	2840	2900	2835	3690	1990	2840	2864.94	0.91	1223	2896	2867	2841	2812	2786	2882	2827	49	850	500	1980	5	1	9730590	281	19.79	0.67	12	0.10	146.00	4289.00	4790	20240328	-39.67	2350	20240805	22.98	4790	-39.67	20240328	2350	22.98	20240805	4790	-39.67	20240328	2350	22.98	20240805	1.47	N	035200	500	48 억	88709	N	N	N	N
40	20241125	100437	57	100.00	KOSDAQ	화학	N	N	N	N	N	2885	45	2	1.58	20271900	7101	81.38	2840	2890	2835	3690	1990	2840	2854.80	0.91	887	2896	2867	2841	2812	2786	2882	2827	49	850	500	1980	5	1	9730590	281	19.76	0.67	12	0.07	146.00	4289.00	4790	20240328	-39.77	2350	20240805	22.77	4790	-39.77	20240328	2350	22.77	20240805	4790	-39.77	20240328	2350	22.77	20240805	1.47	N	035200	500	48 억	88709	N	N	N	N
41	20241125	090439	57	100.00	KOSDAQ	화학	N	N	N	N	N	2850	10	2	0.35	2963360	1043	11.95	2840	2850	2835	3690	1990	2840	2841.19	0.91	286	2896	2867	2841	2812	2786	2882	2827	49	850	500	1980	5	1	9730590	277	19.52	0.66	12	0.01	146.00	4289.00	4790	20240328	-40.50	2350	20240805	21.28	4790	-40.50	20240328	2350	21.28	20240805	4790	-40.50	20240328	2350	21.28	20240805	1.47	N	035200	500	48 억	88709	N	N	N	N
42	20241122	160419	57	100.00	KOSDAQ	화학	N	N	N	N	N	2840	15	2	0.53	24846295	8724	62.31	2820	2870	2815	3670	1980	2825	2848.04	0.91	-134	2891	2857	2831	2797	2771	2875	2815	49	845	500	1970	5	1	9730590	276	19.45	0.66	12	0.09	146.00	4289.00	4790	20240328	-40.71	2350	20240805	20.85	4790	-40.71	20240328	2350	20.85	20240805	4790	-40.71	20240328	2350	20.85	20240805	1.47	N	035200	500	48 억	88843	N	N	N	N
43	20241122	150419	57	100.00	KOSDAQ	화학	N	N	N	N	N	2850	25	2	0.88	17944400	6298	44.98	2820	2870	2815	3670	1980	2825	2849.22	0.91	-74	2891	2857	2831	2797	2771	2875	2815	49	845	500	1970	5	1	9730590	277	19.52	0.66	12	0.06	146.00	4289.00	4790	20240328	-40.50	2350	20240805	21.28	4790	-40.50	20240328	2350	21.28	20240805	4790	-40.50	20240328	2350	21.28	20240805	1.47	N	035200	500	48 억	88843	N	N	N	N
44	20241122	140423	57	100.00	KOSDAQ	화학	N	N	N	N	N	2870	45	2	1.59	15747520	5528	39.48	2820	2870	2815	3670	1980	2825	2848.68	0.91	-82	2891	2857	2831	2797	2771	2875	2815	49	845	500	1970	5	1	9730590	279	19.66	0.67	12	0.06	146.00	4289.00	4790	20240328	-40.08	2350	20240805	22.13	4790	-40.08	20240328	2350	22.13	20240805	4790	-40.08	20240328	2350	22.13	20240805	1.47	N	035200	500	48 억	88843	N	N	N	N
45	20241122	130423	57	100.00	KOSDAQ	화학	N	N	N	N	N	2860	35	2	1.24	11807345	4150	29.64	2820	2865	2815	3670	1980	2825	2845.14	0.91	-84	2891	2857	2831	2797	2771	2875	2815	49	845	500	1970	5	1	9730590	278	19.59	0.67	12	0.04	146.00	4289.00	4790	20240328	-40.29	2350	20240805	21.70	4790	-40.29	20240328	2350	21.70	20240805	4790	-40.29	20240328	2350	21.70	20240805	1.47	N	035200	500	48 억	88843	N	N	N	N
46	20241122	120423	57	100.00	KOSDAQ	화학	N	N	N	N	N	2850	25	2	0.88	10350015	3640	26.00	2820	2865	2815	3670	1980	2825	2843.41	0.91	-108	2891	2857	2831	2797	2771	2875	2815	49	845	500	1970	5	1	9730590	277	19.52	0.66	12	0.04	146.00	4289.00	4790	20240328	-40.50	2350	20240805	21.28	4790	-40.50	20240328	2350	21.28	20240805	4790	-40.50	20240328	2350	21.28	20240805	1.47	N	035200	500	48 억	88843	N	N	N	N
47	20241122	110421	57	100.00	KOSDAQ	화학	N	N	N	N	N	2860	35	2	1.24	8264760	2909	20.78	2820	2865	2815	3670	1980	2825	2841.10	0.91	-108	2891	2857	2831	2797	2771	2875	2815	49	845	500	1970	5	1	9730590	278	19.59	0.67	12	0.03	146.00	4289.00	4790	20240328	-40.29	2350	20240805	21.70	4790	-40.29	20240328	2350	21.70	20240805	4790	-40.29	20240328	2350	21.70	20240805	1.47	N	035200	500	48 억	88843	N	N	N	N
48	20241122	100427	57	100.00	KOSDAQ	화학	N	N	N	N	N	2840	15	2	0.53	4768165	1684	12.03	2820	2840	2815	3670	1980	2825	2831.45	0.91	-25	2891	2857	2831	2797	2771	2875	2815	49	845	500	1970	5	1	9730590	276	19.45	0.66	12	0.02	146.00	4289.00	4790	20240328	-40.71	2350	20240805	20.85	4790	-40.71	20240328	2350	20.85	20240805	4790	-40.71	20240328	2350	20.85	20240805	1.47	N	035200	500	48 억	88843	N	N	N	N
49	20241122	090422	57	100.00	KOSDAQ	화학	N	N	N	N	N	2815	-10	5	-0.35	5635	2	0.01	2820	2820	2815	3670	1980	2825	2817.50	0.91	0	2891	2857	2831	2797	2771	2875	2815	49	845	500	1970	5	1	9730590	274	19.28	0.66	12	0.00	146.00	4289.00	4790	20240328	-41.23	2350	20240805	19.79	4790	-41.23	20240328	2350	19.79	20240805	4790	-41.23	20240328	2350	19.79	20240805	1.47	N	035200	500	48 억	88843	N	N	N	N
50	20241121	160420	57	100.00	KOSDAQ	화학	N	N	N	N	N	2825	5	2	0.18	39588125	14002	24.23	2820	2865	2805	3665	1975	2820	2827.32	0.87	4336	2953	2886	2828	2761	2703	2857	2732	49	845	500	1970	5	1	9730590	275	19.35	0.66	12	0.14	146.00	4289.00	4790	20240328	-41.02	2350	20240805	20.21	4790	-41.02	20240328	2350	20.21	20240805	4790	-41.02	20240328	2350	20.21	20240805	1.47	N	035200	500	48 억	84471	N	N	N	N
51	20241121	150428	57	100.00	KOSDAQ	화학	N	N	N	N	N	2845	25	2	0.89	38335855	13559	23.46	2820	2865	2805	3665	1975	2820	2827.34	0.87	4360	2953	2886	2828	2761	2703	2857	2732	49	845	500	1970	5	1	9730590	277	19.49	0.66	12	0.14	146.00	4289.00	4790	20240328	-40.61	2350	20240805	21.06	4790	-40.61	20240328	2350	21.06	20240805	4790	-40.61	20240328	2350	21.06	20240805	1.47	N	035200	500	48 억	84471	N	N	N	N
52	20241121	140428	57	100.00	KOSDAQ	화학	N	N	N	N	N	2835	15	2	0.53	30805025	10906	18.87	2820	2865	2805	3665	1975	2820	2824.59	0.87	4369	2953	2886	2828	2761	2703	2857	2732	49	845	500	1970	5	1	9730590	276	19.42	0.66	12	0.11	146.00	4289.00	4790	20240328	-40.81	2350	20240805	20.64	4790	-40.81	20240328	2350	20.64	20240805	4790	-40.81	20240328	2350	20.64	20240805	1.47	N	035200	500	48 억	84471	N	N	N	N
53	20241121	130424	57	100.00	KOSDAQ	화학	N	N	N	N	N	2835	15	2	0.53	28997670	10269	17.77	2820	2865	2805	3665	1975	2820	2823.81	0.87	4149	2953	2886	2828	2761	2703	2857	2732	49	845	500	1970	5	1	9730590	276	19.42	0.66	12	0.11	146.00	4289.00	4790	20240328	-40.81	2350	20240805	20.64	4790	-40.81	20240328	2350	20.64	20240805	4790	-40.81	20240328	2350	20.64	20240805	1.47	N	035200	500	48 억	84471	N	N	N	N
54	20241121	120424	57	100.00	KOSDAQ	화학	N	N	N	N	N	2825	5	2	0.18	25284975	8956	15.50	2820	2865	2805	3665	1975	2820	2823.24	0.87	3566	2953	2886	2828	2761	2703	2857	2732	49	845	500	1970	5	1	9730590	275	19.35	0.66	12	0.09	146.00	4289.00	4790	20240328	-41.02	2350	20240805	20.21	4790	-41.02	20240328	2350	20.21	20240805	4790	-41.02	20240328	2350	20.21	20240805	1.47	N	035200	500	48 억	84471	N	N	N	N
55	20241121	110423	57	100.00	KOSDAQ	화학	N	N	N	N	N	2830	10	2	0.35	21785345	7719	13.36	2820	2865	2805	3665	1975	2820	2822.30	0.87	3118	2953	2886	2828	2761	2703	2857	2732	49	845	500	1970	5	1	9730590	275	19.38	0.66	12	0.08	146.00	4289.00	4790	20240328	-40.92	2350	20240805	20.43	4790	-40.92	20240328	2350	20.43	20240805	4790	-40.92	20240328	2350	20.43	20240805	1.47	N	035200	500	48 억	84471	N	N	N	N
56	20241121	100427	57	100.00	KOSDAQ	화학	N	N	N	N	N	2840	20	2	0.71	19104760	6772	11.72	2820	2865	2805	3665	1975	2820	2821.14	0.87	3103	2953	2886	2828	2761	2703	2857	2732	49	845	500	1970	5	1	9730590	276	19.45	0.66	12	0.07	146.00	4289.00	4790	20240328	-40.71	2350	20240805	20.85	4790	-40.71	20240328	2350	20.85	20240805	4790	-40.71	20240328	2350	20.85	20240805	1.47	N	035200	500	48 억	84471	N	N	N	N
57	20241121	090425	57	100.00	KOSDAQ	화학	N	N	N	N	N	2845	25	2	0.89	600880	213	0.37	2820	2845	2820	3665	1975	2820	2821.03	0.87	36	2953	2886	2828	2761	2703	2857	2732	49	845	500	1970	5	1	9730590	277	19.49	0.66	12	0.00	146.00	4289.00	4790	20240328	-40.61	2350	20240805	21.06	4790	-40.61	20240328	2350	21.06	20240805	4790	-40.61	20240328	2350	21.06	20240805	1.47	N	035200	500	48 억	84471	N	N	N	N
58	20241120	160422	57	100.00	KOSDAQ	화학	N	N	N	N	N	2820	-15	5	-0.53	163437405	57617	96.73	2835	2895	2770	3685	1985	2835	2836.62	0.85	1574	3061	2947	2886	2772	2711	2917	2742	49	850	500	1980	5	1	9730590	274	19.32	0.66	12	0.59	146.00	4289.00	4790	20240328	-41.13	2350	20240805	20.00	4790	-41.13	20240328	2350	20.00	20240805	4790	-41.13	20240328	2350	20.00	20240805	1.52	N	035200	500	48 억	82886	N	N	N	N
59	20241120	150429	57	100.00	KOSDAQ	화학	N	N	N	N	N	2895	60	2	2.12	111248480	39296	65.97	2835	2895	2770	3685	1985	2835	2831.04	0.85	910	3061	2947	2886	2772	2711	2917	2742	49	850	500	1980	5	1	9730590	282	19.83	0.67	12	0.40	146.00	4289.00	4790	20240328	-39.56	2350	20240805	23.19	4790	-39.56	20240328	2350	23.19	20240805	4790	-39.56	20240328	2350	23.19	20240805	1.52	N	035200	500	48 억	82886	N	N	N	N
60	20241120	140429	57	100.00	KOSDAQ	화학	N	N	N	N	N	2870	35	2	1.23	106379545	37607	63.14	2835	2880	2770	3685	1985	2835	2828.72	0.85	645	3061	2947	2886	2772	2711	2917	2742	49	850	500	1980	5	1	9730590	279	19.66	0.67	12	0.39	146.00	4289.00	4790	20240328	-40.08	2350	20240805	22.13	4790	-40.08	20240328	2350	22.13	20240805	4790	-40.08	20240328	2350	22.13	20240805	1.52	N	035200	500	48 억	82886	N	N	N	N
61	20241120	130429	57	100.00	KOSDAQ	화학	N	N	N	N	N	2865	30	2	1.06	90546505	32095	53.88	2835	2880	2770	3685	1985	2835	2821.20	0.85	381	3061	2947	2886	2772	2711	2917	2742	49	850	500	1980	5	1	9730590	279	19.62	0.67	12	0.33	146.00	4289.00	4790	20240328	-40.19	2350	20240805	21.91	4790	-40.19	20240328	2350	21.91	20240805	4790	-40.19	20240328	2350	21.91	20240805	1.52	N	035200	500	48 억	82886	N	N	N	N
62	20241120	120429	57	100.00	KOSDAQ	화학	N	N	N	N	N	2850	15	2	0.53	76100375	27062	45.43	2835	2855	2770	3685	1985	2835	2812.08	0.85	259	3061	2947	2886	2772	2711	2917	2742	49	850	500	1980	5	1	9730590	277	19.52	0.66	12	0.28	146.00	4289.00	4790	20240328	-40.50	2350	20240805	21.28	4790	-40.50	20240328	2350	21.28	20240805	4790	-40.50	20240328	2350	21.28	20240805	1.52	N	035200	500	48 억	82886	N	N	N	N
63	20241120	110428	57	100.00	KOSDAQ	화학	N	N	N	N	N	2830	-5	5	-0.18	61072345	21763	36.54	2835	2850	2770	3685	1985	2835	2806.25	0.85	146	3061	2947	2886	2772	2711	2917	2742	49	850	500	1980	5	1	9730590	275	19.38	0.66	12	0.22	146.00	4289.00	4790	20240328	-40.92	2350	20240805	20.43	4790	-40.92	20240328	2350	20.43	20240805	4790	-40.92	20240328	2350	20.43	20240805	1.52	N	035200	500	48 억	82886	N	N	N	N
64	20241120	100427	57	100.00	KOSDAQ	화학	N	N	N	N	N	2805	-30	5	-1.06	45149840	16124	27.07	2835	2850	2770	3685	1985	2835	2800.16	0.85	38	3061	2947	2886	2772	2711	2917	2742	49	850	500	1980	5	1	9730590	273	19.21	0.65	12	0.17	146.00	4289.00	4790	20240328	-41.44	2350	20240805	19.36	4790	-41.44	20240328	2350	19.36	20240805	4790	-41.44	20240328	2350	19.36	20240805	1.52	N	035200	500	48 억	82886	N	N	N	N
65	20241120	090427	57	100.00	KOSDAQ	화학	N	N	N	N	N	2835	0	3	0.00	2968275	1047	1.76	2835	2850	2835	3685	1985	2835	2835.03	0.85	-71	3061	2947	2886	2772	2711	2917	2742	49	850	500	1980	5	1	9730590	276	19.42	0.66	12	0.01	146.00	4289.00	4790	20240328	-40.81	2350	20240805	20.64	4790	-40.81	20240328	2350	20.64	20240805	4790	-40.81	20240328	2350	20.64	20240805	1.52	N	035200	500	48 억	82886	N	N	N	N
66	20241119	160408	57	100.00	KOSDAQ	화학	N	N	N	N	N	2835	-115	5	-3.90	171617195	59479	133.29	2950	3000	2825	3835	2065	2950	2885.35	0.81	4193	3083	3016	2963	2896	2843	2990	2870	49	885	500	2060	5	1	9730590	276	19.42	0.66	12	0.61	146.00	4289.00	4790	20240328	-40.81	2350	20240805	20.64	4790	-40.81	20240328	2350	20.64	20240805	4790	-40.81	20240328	2350	20.64	20240805	1.53	N	035200	500	48 억	78692	N	N	N	N
67	20241119	150413	57	100.00	KOSDAQ	화학	N	N	N	N	N	2860	-90	5	-3.05	164767435	57066	127.88	2950	3000	2825	3835	2065	2950	2887.31	0.81	3850	3083	3016	2963	2896	2843	2990	2870	49	885	500	2060	5	1	9730590	278	19.59	0.67	12	0.59	146.00	4289.00	4790	20240328	-40.29	2350	20240805	21.70	4790	-40.29	20240328	2350	21.70	20240805	4790	-40.29	20240328	2350	21.70	20240805	1.53	N	035200	500	48 억	78692	N	N	N	N
68	20241119	140411	57	100.00	KOSDAQ	화학	N	N	N	N	N	2900	-50	5	-1.69	83534295	28640	64.18	2950	3000	2890	3835	2065	2950	2916.70	0.81	3358	3083	3016	2963	2896	2843	2990	2870	49	885	500	2060	5	1	9730590	282	19.86	0.68	12	0.29	146.00	4289.00	4790	20240328	-39.46	2350	20240805	23.40	4790	-39.46	20240328	2350	23.40	20240805	4790	-39.46	20240328	2350	23.40	20240805	1.53	N	035200	500	48 억	78692	N	N	N	N
69	20241119	130413	57	100.00	KOSDAQ	화학	N	N	N	N	N	2915	-35	5	-1.19	67519145	23135	51.84	2950	3000	2890	3835	2065	2950	2918.48	0.81	3091	3083	3016	2963	2896	2843	2990	2870	49	885	500	2060	5	1	9730590	284	19.97	0.68	12	0.24	146.00	4289.00	4790	20240328	-39.14	2350	20240805	24.04	4790	-39.14	20240328	2350	24.04	20240805	4790	-39.14	20240328	2350	24.04	20240805	1.53	N	035200	500	48 억	78692	N	N	N	N
70	20241119	120410	57	100.00	KOSDAQ	화학	N	N	N	N	N	2910	-40	5	-1.36	65155420	22320	50.02	2950	3000	2890	3835	2065	2950	2919.15	0.81	3228	3083	3016	2963	2896	2843	2990	2870	49	885	500	2060	5	1	9730590	283	19.93	0.68	12	0.23	146.00	4289.00	4790	20240328	-39.25	2350	20240805	23.83	4790	-39.25	20240328	2350	23.83	20240805	4790	-39.25	20240328	2350	23.83	20240805	1.53	N	035200	500	48 억	78692	N	N	N	N
71	20241119	110413	57	100.00	KOSDAQ	화학	N	N	N	N	N	2940	-10	5	-0.34	28598130	9731	21.81	2950	3000	2915	3835	2065	2950	2938.87	0.81	2186	3083	3016	2963	2896	2843	2990	2870	49	885	500	2060	5	1	9730590	286	20.14	0.69	12	0.10	146.00	4289.00	4790	20240328	-38.62	2350	20240805	25.11	4790	-38.62	20240328	2350	25.11	20240805	4790	-38.62	20240328	2350	25.11	20240805	1.53	N	035200	500	48 억	78692	N	N	N	N
72	20241119	100423	57	100.00	KOSDAQ	화학	N	N	N	N	N	2950	0	3	0.00	22507880	7655	17.15	2950	3000	2915	3835	2065	2950	2940.28	0.81	1862	3083	3016	2963	2896	2843	2990	2870	49	885	500	2060	5	1	9730590	287	20.21	0.69	12	0.08	146.00	4289.00	4790	20240328	-38.41	2350	20240805	25.53	4790	-38.41	20240328	2350	25.53	20240805	4790	-38.41	20240328	2350	25.53	20240805	1.53	N	035200	500	48 억	78692	N	N	N	N
73	20241119	090421	57	100.00	KOSDAQ	화학	N	N	N	N	N	2965	15	2	0.51	2165375	734	1.64	2950	2965	2950	3835	2065	2950	2950.10	0.81	51	3083	3016	2963	2896	2843	2990	2870	49	885	500	2060	5	1	9730590	289	20.31	0.69	12	0.01	146.00	4289.00	4790	20240328	-38.10	2350	20240805	26.17	4790	-38.10	20240328	2350	26.17	20240805	4790	-38.10	20240328	2350	26.17	20240805	1.53	N	035200	500	48 억	78692	N	N	N	N
74	20241118	160410	57	100.00	KOSDAQ	화학	N	N	N	N	N	2950	-60	5	-1.99	131993225	44588	203.20	2970	3030	2910	3910	2110	3010	2960.29	0.79	1703	3156	3082	2976	2902	2796	3120	2940	49	900	500	2100	5	1	9730590	287	20.21	0.69	12	0.46	146.00	4289.00	4790	20240328	-38.41	2350	20240805	25.53	4790	-38.41	20240328	2350	25.53	20240805	4790	-38.41	20240328	2350	25.53	20240805	1.53	N	035200	500	48 억	76988	N	N	N	N
75	20241118	150412	57	100.00	KOSDAQ	화학	N	N	N	N	N	2970	-40	5	-1.33	127364640	43020	196.05	2970	3030	2910	3910	2110	3010	2960.59	0.79	1564	3156	3082	2976	2902	2796	3120	2940	49	900	500	2100	5	1	9730590	289	20.34	0.69	12	0.44	146.00	4289.00	4790	20240328	-38.00	2350	20240805	26.38	4790	-38.00	20240328	2350	26.38	20240805	4790	-38.00	20240328	2350	26.38	20240805	1.53	N	035200	500	48 억	76988	N	N	N	N
76	20241118	140414	57	100.00	KOSDAQ	화학	N	N	N	N	N	2975	-35	5	-1.16	96460120	32546	148.32	2970	3030	2910	3910	2110	3010	2963.81	0.79	1672	3156	3082	2976	2902	2796	3120	2940	49	900	500	2100	5	1	9730590	289	20.38	0.69	12	0.33	146.00	4289.00	4790	20240328	-37.89	2350	20240805	26.60	4790	-37.89	20240328	2350	26.60	20240805	4790	-37.89	20240328	2350	26.60	20240805	1.53	N	035200	500	48 억	76988	N	N	N	N
77	20241118	130411	57	100.00	KOSDAQ	화학	N	N	N	N	N	2910	-100	5	-3.32	80958845	27280	124.32	2970	3030	2910	3910	2110	3010	2967.70	0.79	2026	3156	3082	2976	2902	2796	3120	2940	49	900	500	2100	5	1	9730590	283	19.93	0.68	12	0.28	146.00	4289.00	4790	20240328	-39.25	2350	20240805	23.83	4790	-39.25	20240328	2350	23.83	20240805	4790	-39.25	20240328	2350	23.83	20240805	1.53	N	035200	500	48 억	76988	N	N	N	N
78	20241118	120413	57	100.00	KOSDAQ	화학	N	N	N	N	N	2995	-15	5	-0.50	37346475	12544	57.17	2970	3030	2960	3910	2110	3010	2977.24	0.79	1968	3156	3082	2976	2902	2796	3120	2940	49	900	500	2100	5	1	9730590	291	20.51	0.70	12	0.13	146.00	4289.00	4790	20240328	-37.47	2350	20240805	27.45	4790	-37.47	20240328	2350	27.45	20240805	4790	-37.47	20240328	2350	27.45	20240805	1.53	N	035200	500	48 억	76988	N	N	N	N
79	20241118	110413	57	100.00	KOSDAQ	화학	N	N	N	N	N	2980	-30	5	-1.00	23598730	7926	36.12	2970	3015	2970	3910	2110	3010	2977.38	0.79	2305	3156	3082	2976	2902	2796	3120	2940	49	900	500	2100	5	1	9730590	290	20.41	0.69	12	0.08	146.00	4289.00	4790	20240328	-37.79	2350	20240805	26.81	4790	-37.79	20240328	2350	26.81	20240805	4790	-37.79	20240328	2350	26.81	20240805	1.53	N	035200	500	48 억	76988	N	N	N	N
80	20241118	100411	57	100.00	KOSDAQ	화학	N	N	N	N	N	2975	-35	5	-1.16	14317920	4813	21.93	2970	3015	2970	3910	2110	3010	2974.84	0.79	2243	3156	3082	2976	2902	2796	3120	2940	49	900	500	2100	5	1	9730590	289	20.38	0.69	12	0.05	146.00	4289.00	4790	20240328	-37.89	2350	20240805	26.60	4790	-37.89	20240328	2350	26.60	20240805	4790	-37.89	20240328	2350	26.60	20240805	1.53	N	035200	500	48 억	76988	N	N	N	N
81	20241118	090408	57	100.00	KOSDAQ	화학	N	N	N	N	N	2985	-25	5	-0.83	1853340	624	2.84	2970	3015	2970	3910	2110	3010	2970.10	0.79	337	3156	3082	2976	2902	2796	3120	2940	49	900	500	2100	5	1	9730590	290	20.45	0.70	12	0.01	146.00	4289.00	4790	20240328	-37.68	2350	20240805	27.02	4790	-37.68	20240328	2350	27.02	20240805	4790	-37.68	20240328	2350	27.02	20240805	1.53	N	035200	500	48 억	76988	N	N	N	N
82	20241115	160421	57	100.00	KOSDAQ	화학	N	N	N	N	N	3010	20	2	0.67	64884950	21938	52.71	2950	3050	2870	3885	2095	2990	2957.65	0.80	-1546	3133	3061	3023	2951	2913	3045	2935	49	895	500	2090	5	1	9730590	293	20.62	0.70	12	0.23	146.00	4289.00	4790	20240328	-37.16	2350	20240805	28.09	4790	-37.16	20240328	2350	28.09	20240805	4790	-37.16	20240328	2350	28.09	20240805	1.57	N	035200	500	48 억	78243	N	N	N	N
83	20241115	150431	57	100.00	KOSDAQ	화학	N	N	N	N	N	2985	-5	5	-0.17	64258360	21729	52.21	2950	3050	2870	3885	2095	2990	2957.26	0.80	-1626	3133	3061	3023	2951	2913	3045	2935	49	895	500	2090	5	1	9730590	290	20.45	0.70	12	0.22	146.00	4289.00	4790	20240328	-37.68	2350	20240805	27.02	4790	-37.68	20240328	2350	27.02	20240805	4790	-37.68	20240328	2350	27.02	20240805	1.57	N	035200	500	48 억	78243	N	N	N	N
84	20241115	140427	57	100.00	KOSDAQ	화학	N	N	N	N	N	3005	15	2	0.50	63062150	21331	51.26	2950	3050	2870	3885	2095	2990	2956.36	0.80	-1600	3133	3061	3023	2951	2913	3045	2935	49	895	500	2090	5	1	9730590	292	20.58	0.70	12	0.22	146.00	4289.00	4790	20240328	-37.27	2350	20240805	27.87	4790	-37.27	20240328	2350	27.87	20240805	4790	-37.27	20240328	2350	27.87	20240805	1.57	N	035200	500	48 억	78243	N	N	N	N
85	20241115	130427	57	100.00	KOSDAQ	화학	N	N	N	N	N	3000	10	2	0.33	60731215	20555	49.39	2950	3050	2870	3885	2095	2990	2954.57	0.80	-1203	3133	3061	3023	2951	2913	3045	2935	49	895	500	2090	5	1	9730590	292	20.55	0.70	12	0.21	146.00	4289.00	4790	20240328	-37.37	2350	20240805	27.66	4790	-37.37	20240328	2350	27.66	20240805	4790	-37.37	20240328	2350	27.66	20240805	1.57	N	035200	500	48 억	78243	N	N	N	N
86	20241115	120429	57	100.00	KOSDAQ	화학	N	N	N	N	N	2990	0	3	0.00	57938850	19624	47.15	2950	3050	2870	3885	2095	2990	2952.45	0.80	-1133	3133	3061	3023	2951	2913	3045	2935	49	895	500	2090	5	1	9730590	291	20.48	0.70	12	0.20	146.00	4289.00	4790	20240328	-37.58	2350	20240805	27.23	4790	-37.58	20240328	2350	27.23	20240805	4790	-37.58	20240328	2350	27.23	20240805	1.57	N	035200	500	48 억	78243	N	N	N	N
87	20241115	110419	57	100.00	KOSDAQ	화학	N	N	N	N	N	2940	-50	5	-1.67	48798440	16561	39.79	2950	3050	2870	3885	2095	2990	2946.59	0.80	-114	3133	3061	3023	2951	2913	3045	2935	49	895	500	2090	5	1	9730590	286	20.14	0.69	12	0.17	146.00	4289.00	4790	20240328	-38.62	2350	20240805	25.11	4790	-38.62	20240328	2350	25.11	20240805	4790	-38.62	20240328	2350	25.11	20240805	1.57	N	035200	500	48 억	78243	N	N	N	N
88	20241115	100421	57	100.00	KOSDAQ	화학	N	N	N	N	N	2905	-85	5	-2.84	27323740	9304	22.36	2950	2990	2905	3885	2095	2990	2936.77	0.80	577	3133	3061	3023	2951	2913	3045	2935	49	895	500	2090	5	1	9730590	283	19.90	0.68	12	0.10	146.00	4289.00	4790	20240328	-39.35	2350	20240805	23.62	4790	-39.35	20240328	2350	23.62	20240805	4790	-39.35	20240328	2350	23.62	20240805	1.57	N	035200	500	48 억	78243	N	N	N	N
89	20241115	090441	57	100.00	KOSDAQ	화학	N	N	N	N	N	2960	-30	5	-1.00	1891145	641	1.54	2950	2990	2950	3885	2095	2990	2950.30	0.80	338	3133	3061	3023	2951	2913	3045	2935	49	895	500	2090	5	1	9730590	288	20.27	0.69	12	0.01	146.00	4289.00	4790	20240328	-38.20	2350	20240805	25.96	4790	-38.20	20240328	2350	25.96	20240805	4790	-38.20	20240328	2350	25.96	20240805	1.57	N	035200	500	48 억	78243	N	N	N	N
90	20241114	160416	57	100.00	KOSDAQ	화학	N	N	N	N	N	3035	-5	5	-0.16	124264475	40718	50.42	2990	3095	2985	3950	2130	3040	3051.83	0.82	-925	3176	3107	3021	2952	2866	3142	2987	49	910	500	2120	5	1	9730590	295	20.79	0.71	12	0.42	146.00	4289.00	4790	20240328	-36.64	2350	20240805	29.15	4790	-36.64	20240328	2350	29.15	20240805	4790	-36.64	20240328	2350	29.15	20240805	1.79	N	035200	500	48 억	79822	N	N	N	N
91	20241114	150418	57	100.00	KOSDAQ	화학	N	N	N	N	N	3050	10	2	0.33	103007140	33700	41.73	2990	3095	2985	3950	2130	3040	3056.59	0.82	-1345	3176	3107	3021	2952	2866	3142	2987	49	910	500	2120	5	1	9730590	297	20.89	0.71	12	0.35	146.00	4289.00	4790	20240328	-36.33	2350	20240805	29.79	4790	-36.33	20240328	2350	29.79	20240805	4790	-36.33	20240328	2350	29.79	20240805	1.79	N	035200	500	48 억	79822	N	N	N	N
92	20241114	140414	57	100.00	KOSDAQ	화학	N	N	N	N	N	3080	40	2	1.32	69518975	22779	28.21	2990	3095	2985	3950	2130	3040	3051.89	0.82	-1854	3176	3107	3021	2952	2866	3142	2987	49	910	500	2120	5	1	9730590	300	21.10	0.72	12	0.23	146.00	4289.00	4790	20240328	-35.70	2350	20240805	31.06	4790	-35.70	20240328	2350	31.06	20240805	4790	-35.70	20240328	2350	31.06	20240805	1.79	N	035200	500	48 억	79822	N	N	N	N
93	20241114	130415	57	100.00	KOSDAQ	화학	N	N	N	N	N	3090	50	2	1.64	47078000	15505	19.20	2990	3090	2985	3950	2130	3040	3036.31	0.82	-1682	3176	3107	3021	2952	2866	3142	2987	49	910	500	2120	5	1	9730590	301	21.16	0.72	12	0.16	146.00	4289.00	4790	20240328	-35.49	2350	20240805	31.49	4790	-35.49	20240328	2350	31.49	20240805	4790	-35.49	20240328	2350	31.49	20240805	1.79	N	035200	500	48 억	79822	N	N	N	N
94	20241114	120415	57	100.00	KOSDAQ	화학	N	N	N	N	N	3035	-5	5	-0.16	32030505	10607	13.13	2990	3050	2985	3950	2130	3040	3019.75	0.82	-702	3176	3107	3021	2952	2866	3142	2987	49	910	500	2120	5	1	9730590	295	20.79	0.71	12	0.11	146.00	4289.00	4790	20240328	-36.64	2350	20240805	29.15	4790	-36.64	20240328	2350	29.15	20240805	4790	-36.64	20240328	2350	29.15	20240805	1.79	N	035200	500	48 억	79822	N	N	N	N
95	20241114	110418	57	100.00	KOSDAQ	화학	N	N	N	N	N	3025	-15	5	-0.49	17962110	5949	7.37	2990	3050	2985	3950	2130	3040	3019.35	0.82	785	3176	3107	3021	2952	2866	3142	2987	49	910	500	2120	5	1	9730590	294	20.72	0.71	12	0.06	146.00	4289.00	4790	20240328	-36.85	2350	20240805	28.72	4790	-36.85	20240328	2350	28.72	20240805	4790	-36.85	20240328	2350	28.72	20240805	1.79	N	035200	500	48 억	79822	N	N	N	N
96	20241114	100432	57	100.00	KOSDAQ	화학	N	N	N	N	N	3020	-20	5	-0.66	4861295	1623	2.01	2990	3020	2985	3950	2130	3040	2995.25	0.82	357	3176	3107	3021	2952	2866	3142	2987	49	910	500	2120	5	1	9730590	294	20.68	0.70	12	0.02	146.00	4289.00	4790	20240328	-36.95	2350	20240805	28.51	4790	-36.95	20240328	2350	28.51	20240805	4790	-36.95	20240328	2350	28.51	20240805	1.79	N	035200	500	48 억	79822	N	N	N	N
97	20241114	090412	57	100.00	KOSDAQ	화학	N	N	N	N	N	3040	0	3	0.00	0	0	0.00	0	0	0	3950	2130	3040	0.00	0.82	0	3176	3107	3021	2952	2866	3142	2987	49	910	500	2120	5	1	9730590	296	20.82	0.71	12	0.00	146.00	4289.00	4790	20240328	-36.53	2350	20240805	29.36	4790	-36.53	20240328	2350	29.36	20240805	4790	-36.53	20240328	2350	29.36	20240805	1.79	N	035200	500	48 억	79822	N	N	N	N
98	20241113	160204	57	100.00	KOSDAQ	화학	N	N	N	N	N	3040	95	2	3.23	245050800	80750	144.22	2970	3090	2935	3825	2065	2945	3034.68	0.83	-1456	3081	3012	2971	2902	2861	2992	2882	49	880	500	2060	5	1	9730590	296	20.82	0.71	12	0.83	146.00	4289.00	4790	20240328	-36.53	2350	20240805	29.36	4790	-36.53	20240328	2350	29.36	20240805	4790	-36.53	20240328	2350	29.36	20240805	1.71	N	035200	500	48 억	81214	N	N	N	N
99	20241113	150220	57	100.00	KOSDAQ	화학	N	N	N	N	N	3035	90	2	3.06	228018280	75129	134.19	2970	3090	2935	3825	2065	2945	3035.02	0.83	-2390	3081	3012	2971	2902	2861	2992	2882	49	880	500	2060	5	1	9730590	295	20.79	0.71	12	0.77	146.00	4289.00	4790	20240328	-36.64	2350	20240805	29.15	4790	-36.64	20240328	2350	29.15	20240805	4790	-36.64	20240328	2350	29.15	20240805	1.71	N	035200	500	48 억	81214	N	N	N	N
100	20241113	140215	57	100.00	KOSDAQ	화학	N	N	N	N	N	3050	105	2	3.57	192243700	63389	113.22	2970	3090	2935	3825	2065	2945	3032.76	0.83	-1898	3081	3012	2971	2902	2861	2992	2882	49	880	500	2060	5	1	9730590	297	20.89	0.71	12	0.65	146.00	4289.00	4790	20240328	-36.33	2350	20240805	29.79	4790	-36.33	20240328	2350	29.79	20240805	4790	-36.33	20240328	2350	29.79	20240805	1.71	N	035200	500	48 억	81214	N	N	N	N
101	20241113	130214	57	100.00	KOSDAQ	화학	N	N	N	N	N	3050	105	2	3.57	153963800	50812	90.75	2970	3090	2935	3825	2065	2945	3030.07	0.83	-1019	3081	3012	2971	2902	2861	2992	2882	49	880	500	2060	5	1	9730590	297	20.89	0.71	12	0.52	146.00	4289.00	4790	20240328	-36.33	2350	20240805	29.79	4790	-36.33	20240328	2350	29.79	20240805	4790	-36.33	20240328	2350	29.79	20240805	1.71	N	035200	500	48 억	81214	N	N	N	N
102	20241113	120211	57	100.00	KOSDAQ	화학	N	N	N	N	N	3085	140	2	4.75	124879645	41281	73.73	2970	3090	2935	3825	2065	2945	3025.11	0.83	-1168	3081	3012	2971	2902	2861	2992	2882	49	880	500	2060	5	1	9730590	300	21.13	0.72	12	0.42	146.00	4289.00	4790	20240328	-35.59	2350	20240805	31.28	4790	-35.59	20240328	2350	31.28	20240805	4790	-35.59	20240328	2350	31.28	20240805	1.71	N	035200	500	48 억	81214	N	N	N	N
103	20241113	110211	57	100.00	KOSDAQ	화학	N	N	N	N	N	3015	70	2	2.38	74356305	24737	44.18	2970	3030	2935	3825	2065	2945	3005.87	0.83	-659	3081	3012	2971	2902	2861	2992	2882	49	880	500	2060	5	1	9730590	293	20.65	0.70	12	0.25	146.00	4289.00	4790	20240328	-37.06	2350	20240805	28.30	4790	-37.06	20240328	2350	28.30	20240805	4790	-37.06	20240328	2350	28.30	20240805	1.71	N	035200	500	48 억	81214	N	N	N	N
104	20241113	100211	57	100.00	KOSDAQ	화학	N	N	N	N	N	3005	60	2	2.04	17962690	5982	10.68	2970	3030	2935	3825	2065	2945	3002.79	0.83	-1261	3081	3012	2971	2902	2861	2992	2882	49	880	500	2060	5	1	9730590	292	20.58	0.70	12	0.06	146.00	4289.00	4790	20240328	-37.27	2350	20240805	27.87	4790	-37.27	20240328	2350	27.87	20240805	4790	-37.27	20240328	2350	27.87	20240805	1.71	N	035200	500	48 억	81214	N	N	N	N
105	20241113	090206	57	100.00	KOSDAQ	화학	N	N	N	N	N	2970	25	2	0.85	2667110	898	1.60	2970	2975	2970	3825	2065	2945	2970.06	0.83	-677	3081	3012	2971	2902	2861	2992	2882	49	880	500	2060	5	1	9730590	289	20.34	0.69	12	0.01	146.00	4289.00	4790	20240328	-38.00	2350	20240805	26.38	4790	-38.00	20240328	2350	26.38	20240805	4790	-38.00	20240328	2350	26.38	20240805	1.71	N	035200	500	48 억	81214	N	N	N	N
106	20241112	160404	57	100.00	KOSDAQ	화학	N	N	N	N	N	2945	-40	5	-1.34	165926615	55988	107.47	2985	3040	2930	3880	2090	2985	2963.64	0.84	-1013	3098	3041	2998	2941	2898	3020	2920	49	895	500	2080	5	1	9730590	287	20.17	0.69	12	0.58	146.00	4289.00	4790	20240328	-38.52	2350	20240805	25.32	4790	-38.52	20240328	2350	25.32	20240805	4790	-38.52	20240328	2350	25.32	20240805	1.74	N	035200	500	48 억	82107	N	N	N	N
107	20241112	150406	57	100.00	KOSDAQ	화학	N	N	N	N	N	2955	-30	5	-1.01	164081505	55362	106.27	2985	3040	2930	3880	2090	2985	2963.79	0.84	-752	3098	3041	2998	2941	2898	3020	2920	49	895	500	2080	5	1	9730590	288	20.24	0.69	12	0.57	146.00	4289.00	4790	20240328	-38.31	2350	20240805	25.74	4790	-38.31	20240328	2350	25.74	20240805	4790	-38.31	20240328	2350	25.74	20240805	1.74	N	035200	500	48 억	82107	N	N	N	N
108	20241112	140412	57	100.00	KOSDAQ	화학	N	N	N	N	N	2940	-45	5	-1.51	141113845	47540	91.25	2985	3040	2940	3880	2090	2985	2968.32	0.84	-572	3098	3041	2998	2941	2898	3020	2920	49	895	500	2080	5	1	9730590	286	20.14	0.69	12	0.49	146.00	4289.00	4790	20240328	-38.62	2350	20240805	25.11	4790	-38.62	20240328	2350	25.11	20240805	4790	-38.62	20240328	2350	25.11	20240805	1.74	N	035200	500	48 억	82107	N	N	N	N
109	20241112	130407	57	100.00	KOSDAQ	화학	N	N	N	N	N	2970	-15	5	-0.50	107739200	36269	69.62	2985	3040	2950	3880	2090	2985	2970.56	0.84	-532	3098	3041	2998	2941	2898	3020	2920	49	895	500	2080	5	1	9730590	289	20.34	0.69	12	0.37	146.00	4289.00	4790	20240328	-38.00	2350	20240805	26.38	4790	-38.00	20240328	2350	26.38	20240805	4790	-38.00	20240328	2350	26.38	20240805	1.74	N	035200	500	48 억	82107	N	N	N	N
110	20241112	120407	57	100.00	KOSDAQ	화학	N	N	N	N	N	2950	-35	5	-1.17	93375070	31415	60.30	2985	3040	2950	3880	2090	2985	2972.31	0.84	-446	3098	3041	2998	2941	2898	3020	2920	49	895	500	2080	5	1	9730590	287	20.21	0.69	12	0.32	146.00	4289.00	4790	20240328	-38.41	2350	20240805	25.53	4790	-38.41	20240328	2350	25.53	20240805	4790	-38.41	20240328	2350	25.53	20240805	1.74	N	035200	500	48 억	82107	N	N	N	N
111	20241112	110407	57	100.00	KOSDAQ	화학	N	N	N	N	N	2980	-5	5	-0.17	46035410	15457	29.67	2985	3040	2960	3880	2090	2985	2978.29	0.84	-363	3098	3041	2998	2941	2898	3020	2920	49	895	500	2080	5	1	9730590	290	20.41	0.69	12	0.16	146.00	4289.00	4790	20240328	-37.79	2350	20240805	26.81	4790	-37.79	20240328	2350	26.81	20240805	4790	-37.79	20240328	2350	26.81	20240805	1.74	N	035200	500	48 억	82107	N	N	N	N
112	20241112	100405	57	100.00	KOSDAQ	화학	N	N	N	N	N	2975	-10	5	-0.34	26556675	8909	17.10	2985	3040	2970	3880	2090	2985	2980.88	0.84	-722	3098	3041	2998	2941	2898	3020	2920	49	895	500	2080	5	1	9730590	289	20.38	0.69	12	0.09	146.00	4289.00	4790	20240328	-37.89	2350	20240805	26.60	4790	-37.89	20240328	2350	26.60	20240805	4790	-37.89	20240328	2350	26.60	20240805	1.74	N	035200	500	48 억	82107	N	N	N	N
113	20241112	090405	57	100.00	KOSDAQ	화학	N	N	N	N	N	2985	0	3	0.00	1513395	507	0.97	2985	2985	2985	3880	2090	2985	2985.00	0.84	-52	3098	3041	2998	2941	2898	3020	2920	49	895	500	2080	5	1	9730590	290	20.45	0.70	12	0.01	146.00	4289.00	4790	20240328	-37.68	2350	20240805	27.02	4790	-37.68	20240328	2350	27.02	20240805	4790	-37.68	20240328	2350	27.02	20240805	1.74	N	035200	500	48 억	82107	N	N	N	N
114	20241111	160403	57	100.00	KOSDAQ	화학	N	N	N	N	N	2985	-50	5	-1.65	156530230	52094	57.49	3045	3055	2955	3945	2125	3035	3004.77	0.89	-4908	3161	3097	2981	2917	2801	3130	2950	49	910	500	2120	5	1	9730590	290	20.45	0.70	12	0.54	146.00	4289.00	4790	20240328	-37.68	2350	20240805	27.02	4790	-37.68	20240328	2350	27.02	20240805	4790	-37.68	20240328	2350	27.02	20240805	1.77	N	035200	500	48 억	86705	N	N	N	N
115	20241111	150415	57	100.00	KOSDAQ	화학	N	N	N	N	N	3000	-35	5	-1.15	139360360	46329	51.13	3045	3055	2955	3945	2125	3035	3008.06	0.89	-4961	3161	3097	2981	2917	2801	3130	2950	49	910	500	2120	5	1	9730590	292	20.55	0.70	12	0.48	146.00	4289.00	4790	20240328	-37.37	2350	20240805	27.66	4790	-37.37	20240328	2350	27.66	20240805	4790	-37.37	20240328	2350	27.66	20240805	1.77	N	035200	500	48 억	86705	N	N	N	N
116	20241111	140406	57	100.00	KOSDAQ	화학	N	N	N	N	N	3005	-30	5	-0.99	126385665	42009	46.36	3045	3055	2955	3945	2125	3035	3008.54	0.89	-4327	3161	3097	2981	2917	2801	3130	2950	49	910	500	2120	5	1	9730590	292	20.58	0.70	12	0.43	146.00	4289.00	4790	20240328	-37.27	2350	20240805	27.87	4790	-37.27	20240328	2350	27.87	20240805	4790	-37.27	20240328	2350	27.87	20240805	1.77	N	035200	500	48 억	86705	N	N	N	N
117	20241111	130406	57	100.00	KOSDAQ	화학	N	N	N	N	N	3010	-25	5	-0.82	112450140	37357	41.23	3045	3055	2955	3945	2125	3035	3010.15	0.89	-3280	3161	3097	2981	2917	2801	3130	2950	49	910	500	2120	5	1	9730590	293	20.62	0.70	12	0.38	146.00	4289.00	4790	20240328	-37.16	2350	20240805	28.09	4790	-37.16	20240328	2350	28.09	20240805	4790	-37.16	20240328	2350	28.09	20240805	1.77	N	035200	500	48 억	86705	N	N	N	N
118	20241111	120404	57	100.00	KOSDAQ	화학	N	N	N	N	N	3010	-25	5	-0.82	96407270	32019	35.33	3045	3055	2955	3945	2125	3035	3010.94	0.89	-2647	3161	3097	2981	2917	2801	3130	2950	49	910	500	2120	5	1	9730590	293	20.62	0.70	12	0.33	146.00	4289.00	4790	20240328	-37.16	2350	20240805	28.09	4790	-37.16	20240328	2350	28.09	20240805	4790	-37.16	20240328	2350	28.09	20240805	1.77	N	035200	500	48 억	86705	N	N	N	N
119	20241111	110405	57	100.00	KOSDAQ	화학	N	N	N	N	N	3020	-15	5	-0.49	78402695	26048	28.75	3045	3055	2955	3945	2125	3035	3009.93	0.89	-2232	3161	3097	2981	2917	2801	3130	2950	49	910	500	2120	5	1	9730590	294	20.68	0.70	12	0.27	146.00	4289.00	4790	20240328	-36.95	2350	20240805	28.51	4790	-36.95	20240328	2350	28.51	20240805	4790	-36.95	20240328	2350	28.51	20240805	1.77	N	035200	500	48 억	86705	N	N	N	N
120	20241111	100403	57	100.00	KOSDAQ	화학	N	N	N	N	N	2965	-70	5	-2.31	64650530	21451	23.67	3045	3055	2965	3945	2125	3035	3013.87	0.89	-1695	3161	3097	2981	2917	2801	3130	2950	49	910	500	2120	5	1	9730590	289	20.31	0.69	12	0.22	146.00	4289.00	4790	20240328	-38.10	2350	20240805	26.17	4790	-38.10	20240328	2350	26.17	20240805	4790	-38.10	20240328	2350	26.17	20240805	1.77	N	035200	500	48 억	86705	N	N	N	N
121	20241111	090402	57	100.00	KOSDAQ	화학	N	N	N	N	N	3005	-30	5	-0.99	17916135	5887	6.50	3045	3055	3005	3945	2125	3035	3043.34	0.89	-161	3161	3097	2981	2917	2801	3130	2950	49	910	500	2120	5	1	9730590	292	20.58	0.70	12	0.06	146.00	4289.00	4790	20240328	-37.27	2350	20240805	27.87	4790	-37.27	20240328	2350	27.87	20240805	4790	-37.27	20240328	2350	27.87	20240805	1.77	N	035200	500	48 억	86705	N	N	N	N
122	20241108	160401	57	100.00	KOSDAQ	화학	N	N	N	N	N	3035	140	2	4.84	270477395	90362	989.08	2880	3045	2865	3760	2030	2895	2993.26	0.88	-1052	2951	2922	2881	2852	2811	2937	2867	49	865	500	2020	5	1	9730590	295	20.79	0.71	12	0.93	146.00	4289.00	4790	20240328	-36.64	2350	20240805	29.15	4790	-36.64	20240328	2350	29.15	20240805	4790	-36.64	20240328	2350	29.15	20240805	1.77	N	035200	500	48 억	85370	N	N	N	N
123	20241108	150407	57	100.00	KOSDAQ	화학	N	N	N	N	N	2995	100	2	3.45	246505765	82439	902.35	2880	3045	2865	3760	2030	2895	2990.16	0.88	-981	2951	2922	2881	2852	2811	2937	2867	49	865	500	2020	5	1	9730590	291	20.51	0.70	12	0.85	146.00	4289.00	4790	20240328	-37.47	2350	20240805	27.45	4790	-37.47	20240328	2350	27.45	20240805	4790	-37.47	20240328	2350	27.45	20240805	1.77	N	035200	500	48 억	85370	N	N	N	N
124	20241108	140403	57	100.00	KOSDAQ	화학	N	N	N	N	N	2995	100	2	3.45	229765810	76855	841.23	2880	3045	2865	3760	2030	2895	2989.60	0.88	-875	2951	2922	2881	2852	2811	2937	2867	49	865	500	2020	5	1	9730590	291	20.51	0.70	12	0.79	146.00	4289.00	4790	20240328	-37.47	2350	20240805	27.45	4790	-37.47	20240328	2350	27.45	20240805	4790	-37.47	20240328	2350	27.45	20240805	1.77	N	035200	500	48 억	85370	N	N	N	N
125	20241108	130404	57	100.00	KOSDAQ	화학	N	N	N	N	N	3025	130	2	4.49	185141120	62029	678.95	2880	3045	2865	3760	2030	2895	2984.75	0.88	-364	2951	2922	2881	2852	2811	2937	2867	49	865	500	2020	5	1	9730590	294	20.72	0.71	12	0.64	146.00	4289.00	4790	20240328	-36.85	2350	20240805	28.72	4790	-36.85	20240328	2350	28.72	20240805	4790	-36.85	20240328	2350	28.72	20240805	1.77	N	035200	500	48 억	85370	N	N	N	N
126	20241108	120405	57	100.00	KOSDAQ	화학	N	N	N	N	N	2985	90	2	3.11	148252020	49817	545.28	2880	3035	2865	3760	2030	2895	2975.93	0.88	-894	2951	2922	2881	2852	2811	2937	2867	49	865	500	2020	5	1	9730590	290	20.45	0.70	12	0.51	146.00	4289.00	4790	20240328	-37.68	2350	20240805	27.02	4790	-37.68	20240328	2350	27.02	20240805	4790	-37.68	20240328	2350	27.02	20240805	1.77	N	035200	500	48 억	85370	N	N	N	N
127	20241108	110406	57	100.00	KOSDAQ	화학	N	N	N	N	N	2940	45	2	1.55	46075255	15695	171.79	2880	2960	2865	3760	2030	2895	2935.66	0.88	-288	2951	2922	2881	2852	2811	2937	2867	49	865	500	2020	5	1	9730590	286	20.14	0.69	12	0.16	146.00	4289.00	4790	20240328	-38.62	2350	20240805	25.11	4790	-38.62	20240328	2350	25.11	20240805	4790	-38.62	20240328	2350	25.11	20240805	1.77	N	035200	500	48 억	85370	N	N	N	N
128	20241108	100407	57	100.00	KOSDAQ	화학	N	N	N	N	N	2910	15	2	0.52	7278335	2505	27.42	2880	2955	2865	3760	2030	2895	2905.52	0.88	-184	2951	2922	2881	2852	2811	2937	2867	49	865	500	2020	5	1	9730590	283	19.93	0.68	12	0.03	146.00	4289.00	4790	20240328	-39.25	2350	20240805	23.83	4790	-39.25	20240328	2350	23.83	20240805	4790	-39.25	20240328	2350	23.83	20240805	1.77	N	035200	500	48 억	85370	N	N	N	N
129	20241108	090400	57	100.00	KOSDAQ	화학	N	N	N	N	N	2895	0	3	0.00	2190755	754	8.25	2880	2955	2865	3760	2030	2895	2905.51	0.88	-140	2951	2922	2881	2852	2811	2937	2867	49	865	500	2020	5	1	9730590	282	19.83	0.67	12	0.01	146.00	4289.00	4790	20240328	-39.56	2350	20240805	23.19	4790	-39.56	20240328	2350	23.19	20240805	4790	-39.56	20240328	2350	23.19	20240805	1.77	N	035200	500	48 억	85370	N	N	N	N
130	20241107	160400	57	100.00	KOSDAQ	화학	N	N	N	N	N	2895	25	2	0.87	26232610	9136	69.28	2870	2910	2840	3730	2010	2870	2871.33	0.88	-282	2916	2892	2861	2837	2806	2905	2850	49	860	500	2000	5	1	9730590	282	19.83	0.67	12	0.09	146.00	4289.00	4790	20240328	-39.56	2350	20240805	23.19	4790	-39.56	20240328	2350	23.19	20240805	4790	-39.56	20240328	2350	23.19	20240805	1.79	N	035200	500	48 억	85652	N	N	N	N
131	20241107	150402	57	100.00	KOSDAQ	화학	N	N	N	N	N	2890	20	2	0.70	25212090	8783	66.60	2870	2910	2840	3730	2010	2870	2870.56	0.88	-280	2916	2892	2861	2837	2806	2905	2850	49	860	500	2000	5	1	9730590	281	19.79	0.67	12	0.09	146.00	4289.00	4790	20240328	-39.67	2350	20240805	22.98	4790	-39.67	20240328	2350	22.98	20240805	4790	-39.67	20240328	2350	22.98	20240805	1.79	N	035200	500	48 억	85652	N	N	N	N
132	20241107	140404	57	100.00	KOSDAQ	화학	N	N	N	N	N	2880	10	2	0.35	20346640	7098	53.83	2870	2910	2840	3730	2010	2870	2866.53	0.88	-171	2916	2892	2861	2837	2806	2905	2850	49	860	500	2000	5	1	9730590	280	19.73	0.67	12	0.07	146.00	4289.00	4790	20240328	-39.87	2350	20240805	22.55	4790	-39.87	20240328	2350	22.55	20240805	4790	-39.87	20240328	2350	22.55	20240805	1.79	N	035200	500	48 억	85652	N	N	N	N
133	20241107	130406	57	100.00	KOSDAQ	화학	N	N	N	N	N	2885	15	2	0.52	17924740	6258	47.46	2870	2910	2840	3730	2010	2870	2864.29	0.88	-171	2916	2892	2861	2837	2806	2905	2850	49	860	500	2000	5	1	9730590	281	19.76	0.67	12	0.06	146.00	4289.00	4790	20240328	-39.77	2350	20240805	22.77	4790	-39.77	20240328	2350	22.77	20240805	4790	-39.77	20240328	2350	22.77	20240805	1.79	N	035200	500	48 억	85652	N	N	N	N
134	20241107	120402	57	100.00	KOSDAQ	화학	N	N	N	N	N	2885	15	2	0.52	15218420	5319	40.34	2870	2910	2840	3730	2010	2870	2861.14	0.88	-171	2916	2892	2861	2837	2806	2905	2850	49	860	500	2000	5	1	9730590	281	19.76	0.67	12	0.05	146.00	4289.00	4790	20240328	-39.77	2350	20240805	22.77	4790	-39.77	20240328	2350	22.77	20240805	4790	-39.77	20240328	2350	22.77	20240805	1.79	N	035200	500	48 억	85652	N	N	N	N
135	20241107	110402	57	100.00	KOSDAQ	화학	N	N	N	N	N	2865	-5	5	-0.17	9502675	3334	25.28	2870	2880	2840	3730	2010	2870	2850.23	0.88	186	2916	2892	2861	2837	2806	2905	2850	49	860	500	2000	5	1	9730590	279	19.62	0.67	12	0.03	146.00	4289.00	4790	20240328	-40.19	2350	20240805	21.91	4790	-40.19	20240328	2350	21.91	20240805	4790	-40.19	20240328	2350	21.91	20240805	1.79	N	035200	500	48 억	85652	N	N	N	N
136	20241107	100403	57	100.00	KOSDAQ	화학	N	N	N	N	N	2870	0	3	0.00	5720390	2008	15.23	2870	2880	2840	3730	2010	2870	2848.80	0.88	133	2916	2892	2861	2837	2806	2905	2850	49	860	500	2000	5	1	9730590	279	19.66	0.67	12	0.02	146.00	4289.00	4790	20240328	-40.08	2350	20240805	22.13	4790	-40.08	20240328	2350	22.13	20240805	4790	-40.08	20240328	2350	22.13	20240805	1.79	N	035200	500	48 억	85652	N	N	N	N
137	20241107	090402	57	100.00	KOSDAQ	화학	N	N	N	N	N	2880	10	2	0.35	307120	107	0.81	2870	2880	2870	3730	2010	2870	2870.28	0.88	4	2916	2892	2861	2837	2806	2905	2850	49	860	500	2000	5	1	9730590	280	19.73	0.67	12	0.00	146.00	4289.00	4790	20240328	-39.87	2350	20240805	22.55	4790	-39.87	20240328	2350	22.55	20240805	4790	-39.87	20240328	2350	22.55	20240805	1.79	N	035200	500	48 억	85652	N	N	N	N
138	20241106	160405	57	100.00	KOSDAQ	화학	N	N	N	N	N	2870	25	2	0.88	37521235	13135	208.29	2845	2885	2830	3695	1995	2845	2856.58	0.89	-2199	2868	2856	2843	2831	2818	2862	2837	49	850	500	1990	5	1	9730590	279	19.66	0.67	12	0.13	146.00	4289.00	4790	20240328	-40.08	2350	20240805	22.13	4790	-40.08	20240328	2350	22.13	20240805	4790	-40.08	20240328	2350	22.13	20240805	1.74	N	035200	500	48 억	86326	N	N	N	N
139	20241106	150414	57	100.00	KOSDAQ	화학	N	N	N	N	N	2845	0	3	0.00	35426845	12406	196.73	2845	2885	2830	3695	1995	2845	2855.62	0.89	-2096	2868	2856	2843	2831	2818	2862	2837	49	850	500	1990	5	1	9730590	277	19.49	0.66	12	0.13	146.00	4289.00	4790	20240328	-40.61	2350	20240805	21.06	4790	-40.61	20240328	2350	21.06	20240805	4790	-40.61	20240328	2350	21.06	20240805	1.74	N	035200	500	48 억	86326	N	N	N	N
140	20241106	140412	57	100.00	KOSDAQ	화학	N	N	N	N	N	2850	5	2	0.18	29231100	10230	162.23	2845	2885	2830	3695	1995	2845	2857.39	0.89	-2096	2868	2856	2843	2831	2818	2862	2837	49	850	500	1990	5	1	9730590	277	19.52	0.66	12	0.11	146.00	4289.00	4790	20240328	-40.50	2350	20240805	21.28	4790	-40.50	20240328	2350	21.28	20240805	4790	-40.50	20240328	2350	21.28	20240805	1.74	N	035200	500	48 억	86326	N	N	N	N
141	20241106	130413	57	100.00	KOSDAQ	화학	N	N	N	N	N	2855	10	2	0.35	23145385	8097	128.40	2845	2885	2830	3695	1995	2845	2858.51	0.89	-2075	2868	2856	2843	2831	2818	2862	2837	49	850	500	1990	5	1	9730590	278	19.55	0.67	12	0.08	146.00	4289.00	4790	20240328	-40.40	2350	20240805	21.49	4790	-40.40	20240328	2350	21.49	20240805	4790	-40.40	20240328	2350	21.49	20240805	1.74	N	035200	500	48 억	86326	N	N	N	N
142	20241106	120402	57	100.00	KOSDAQ	화학	N	N	N	N	N	2855	10	2	0.35	14583570	5119	81.18	2845	2865	2830	3695	1995	2845	2848.91	0.89	-26	2868	2856	2843	2831	2818	2862	2837	49	850	500	1990	5	1	9730590	278	19.55	0.67	12	0.05	146.00	4289.00	4790	20240328	-40.40	2350	20240805	21.49	4790	-40.40	20240328	2350	21.49	20240805	4790	-40.40	20240328	2350	21.49	20240805	1.74	N	035200	500	48 억	86326	N	N	N	N
143	20241106	110407	57	100.00	KOSDAQ	화학	N	N	N	N	N	2850	5	2	0.18	7032550	2472	39.20	2845	2865	2830	3695	1995	2845	2844.88	0.89	31	2868	2856	2843	2831	2818	2862	2837	49	850	500	1990	5	1	9730590	277	19.52	0.66	12	0.03	146.00	4289.00	4790	20240328	-40.50	2350	20240805	21.28	4790	-40.50	20240328	2350	21.28	20240805	4790	-40.50	20240328	2350	21.28	20240805	1.74	N	035200	500	48 억	86326	N	N	N	N
144	20241106	100406	57	100.00	KOSDAQ	화학	N	N	N	N	N	2865	20	2	0.70	6239820	2194	34.79	2845	2865	2830	3695	1995	2845	2844.04	0.89	75	2868	2856	2843	2831	2818	2862	2837	49	850	500	1990	5	1	9730590	279	19.62	0.67	12	0.02	146.00	4289.00	4790	20240328	-40.19	2350	20240805	21.91	4790	-40.19	20240328	2350	21.91	20240805	4790	-40.19	20240328	2350	21.91	20240805	1.74	N	035200	500	48 억	86326	N	N	N	N
145	20241106	090405	57	100.00	KOSDAQ	화학	N	N	N	N	N	2830	-15	5	-0.53	142185	50	0.79	2845	2845	2830	3695	1995	2845	2843.70	0.89	0	2868	2856	2843	2831	2818	2862	2837	49	850	500	1990	5	1	9730590	275	19.38	0.66	12	0.00	146.00	4289.00	4790	20240328	-40.92	2350	20240805	20.43	4790	-40.92	20240328	2350	20.43	20240805	4790	-40.92	20240328	2350	20.43	20240805	1.74	N	035200	500	48 억	86326	N	N	N	N
146	20241105	160355	57	100.00	KOSDAQ	화학	N	N	N	N	N	2845	0	3	0.00	17928315	6306	31.40	2840	2855	2830	3695	1995	2845	2843.06	0.89	-31	2881	2862	2831	2812	2781	2872	2822	49	850	500	1990	5	1	9730590	277	19.49	0.66	12	0.06	146.00	4289.00	4790	20240328	-40.61	2350	20240805	21.06	4790	-40.61	20240328	2350	21.06	20240805	4790	-40.61	20240328	2350	21.06	20240805	1.89	N	035200	500	48 억	86357	N	N	N	N
147	20241105	150403	57	100.00	KOSDAQ	화학	N	N	N	N	N	2850	5	2	0.18	16361915	5756	28.66	2840	2855	2830	3695	1995	2845	2842.58	0.89	-4	2881	2862	2831	2812	2781	2872	2822	49	850	500	1990	5	1	9730590	277	19.52	0.66	12	0.06	146.00	4289.00	4790	20240328	-40.50	2350	20240805	21.28	4790	-40.50	20240328	2350	21.28	20240805	4790	-40.50	20240328	2350	21.28	20240805	1.89	N	035200	500	48 억	86357	N	N	N	N
148	20241105	140359	57	100.00	KOSDAQ	화학	N	N	N	N	N	2845	0	3	0.00	14311805	5036	25.07	2840	2855	2830	3695	1995	2845	2841.90	0.89	1	2881	2862	2831	2812	2781	2872	2822	49	850	500	1990	5	1	9730590	277	19.49	0.66	12	0.05	146.00	4289.00	4790	20240328	-40.61	2350	20240805	21.06	4790	-40.61	20240328	2350	21.06	20240805	4790	-40.61	20240328	2350	21.06	20240805	1.89	N	035200	500	48 억	86357	N	N	N	N
149	20241105	130401	57	100.00	KOSDAQ	화학	N	N	N	N	N	2845	0	3	0.00	10381945	3657	18.21	2840	2855	2830	3695	1995	2845	2838.92	0.89	2	2881	2862	2831	2812	2781	2872	2822	49	850	500	1990	5	1	9730590	277	19.49	0.66	12	0.04	146.00	4289.00	4790	20240328	-40.61	2350	20240805	21.06	4790	-40.61	20240328	2350	21.06	20240805	4790	-40.61	20240328	2350	21.06	20240805	1.89	N	035200	500	48 억	86357	N	N	N	N
150	20241105	120400	57	100.00	KOSDAQ	화학	N	N	N	N	N	2840	-5	5	-0.18	9784260	3447	17.16	2840	2855	2830	3695	1995	2845	2838.49	0.89	7	2881	2862	2831	2812	2781	2872	2822	49	850	500	1990	5	1	9730590	276	19.45	0.66	12	0.04	146.00	4289.00	4790	20240328	-40.71	2350	20240805	20.85	4790	-40.71	20240328	2350	20.85	20240805	4790	-40.71	20240328	2350	20.85	20240805	1.89	N	035200	500	48 억	86357	N	N	N	N
151	20241105	110352	57	100.00	KOSDAQ	화학	N	N	N	N	N	2845	0	3	0.00	8395345	2958	14.73	2840	2845	2830	3695	1995	2845	2838.18	0.89	7	2881	2862	2831	2812	2781	2872	2822	49	850	500	1990	5	1	9730590	277	19.49	0.66	12	0.03	146.00	4289.00	4790	20240328	-40.61	2350	20240805	21.06	4790	-40.61	20240328	2350	21.06	20240805	4790	-40.61	20240328	2350	21.06	20240805	1.89	N	035200	500	48 억	86357	N	N	N	N
152	20241105	100359	57	100.00	KOSDAQ	화학	N	N	N	N	N	2840	-5	5	-0.18	7141870	2517	12.53	2840	2840	2830	3695	1995	2845	2837.45	0.89	7	2881	2862	2831	2812	2781	2872	2822	49	850	500	1990	5	1	9730590	276	19.45	0.66	12	0.03	146.00	4289.00	4790	20240328	-40.71	2350	20240805	20.85	4790	-40.71	20240328	2350	20.85	20240805	4790	-40.71	20240328	2350	20.85	20240805	1.89	N	035200	500	48 억	86357	N	N	N	N
153	20241105	090356	57	100.00	KOSDAQ	화학	N	N	N	N	N	2830	-15	5	-0.53	4241160	1494	7.44	2840	2840	2830	3695	1995	2845	2838.80	0.89	0	2881	2862	2831	2812	2781	2872	2822	49	850	500	1990	5	1	9730590	275	19.38	0.66	12	0.02	146.00	4289.00	4790	20240328	-40.92	2350	20240805	20.43	4790	-40.92	20240328	2350	20.43	20240805	4790	-40.92	20240328	2350	20.43	20240805	1.89	N	035200	500	48 억	86357	N	N	N	N
154	20241104	160354	57	100.00	KOSDAQ	화학	N	N	N	N	N	2845	35	2	1.25	56516935	20079	227.70	2815	2850	2800	3650	1970	2810	2814.73	0.89	-2265	2873	2841	2808	2776	2743	2857	2792	49	840	500	1960	5	1	9730590	277	19.49	0.66	12	0.21	146.00	4289.00	4790	20240328	-40.61	2350	20240805	21.06	4790	-40.61	20240328	2350	21.06	20240805	4790	-40.61	20240328	2350	21.06	20240805	1.91	N	035200	500	48 억	86775	N	N	N	N
155	20241104	150402	57	100.00	KOSDAQ	화학	N	N	N	N	N	2825	15	2	0.53	55875715	19853	225.14	2815	2850	2800	3650	1970	2810	2814.47	0.89	-2202	2873	2841	2808	2776	2743	2857	2792	49	840	500	1960	5	1	9730590	275	19.35	0.66	12	0.20	146.00	4289.00	4790	20240328	-41.02	2350	20240805	20.21	4790	-41.02	20240328	2350	20.21	20240805	4790	-41.02	20240328	2350	20.21	20240805	1.91	N	035200	500	48 억	86775	N	N	N	N
156	20241104	140355	57	100.00	KOSDAQ	화학	N	N	N	N	N	2820	10	2	0.36	50731035	18027	204.43	2815	2850	2800	3650	1970	2810	2814.17	0.89	-1847	2873	2841	2808	2776	2743	2857	2792	49	840	500	1960	5	1	9730590	274	19.32	0.66	12	0.19	146.00	4289.00	4790	20240328	-41.13	2350	20240805	20.00	4790	-41.13	20240328	2350	20.00	20240805	4790	-41.13	20240328	2350	20.00	20240805	1.91	N	035200	500	48 억	86775	N	N	N	N
157	20241104	130325	57	100.00	KOSDAQ	화학	N	N	N	N	N	2810	0	3	0.00	48174950	17122	194.17	2815	2850	2800	3650	1970	2810	2813.63	0.89	-1319	2873	2841	2808	2776	2743	2857	2792	49	840	500	1960	5	1	9730590	273	19.25	0.66	12	0.18	146.00	4289.00	4790	20240328	-41.34	2350	20240805	19.57	4790	-41.34	20240328	2350	19.57	20240805	4790	-41.34	20240328	2350	19.57	20240805	1.91	N	035200	500	48 억	86775	N	N	N	N
158	20241104	120350	57	100.00	KOSDAQ	화학	N	N	N	N	N	2805	-5	5	-0.18	39195120	13936	158.04	2815	2850	2800	3650	1970	2810	2812.51	0.89	-613	2873	2841	2808	2776	2743	2857	2792	49	840	500	1960	5	1	9730590	273	19.21	0.65	12	0.14	146.00	4289.00	4790	20240328	-41.44	2350	20240805	19.36	4790	-41.44	20240328	2350	19.36	20240805	4790	-41.44	20240328	2350	19.36	20240805	1.91	N	035200	500	48 억	86775	N	N	N	N
159	20241104	110349	57	100.00	KOSDAQ	화학	N	N	N	N	N	2800	-10	5	-0.36	37080595	13182	149.49	2815	2850	2800	3650	1970	2810	2812.97	0.89	-407	2873	2841	2808	2776	2743	2857	2792	49	840	500	1960	5	1	9730590	272	19.18	0.65	12	0.14	146.00	4289.00	4790	20240328	-41.54	2350	20240805	19.15	4790	-41.54	20240328	2350	19.15	20240805	4790	-41.54	20240328	2350	19.15	20240805	1.91	N	035200	500	48 억	86775	N	N	N	N
160	20241104	100346	57	100.00	KOSDAQ	화학	N	N	N	N	N	2810	0	3	0.00	25623700	9102	103.22	2815	2850	2805	3650	1970	2810	2815.17	0.89	-164	2873	2841	2808	2776	2743	2857	2792	49	840	500	1960	5	1	9730590	273	19.25	0.66	12	0.09	146.00	4289.00	4790	20240328	-41.34	2350	20240805	19.57	4790	-41.34	20240328	2350	19.57	20240805	4790	-41.34	20240328	2350	19.57	20240805	1.91	N	035200	500	48 억	86775	N	N	N	N
161	20241104	090348	57	100.00	KOSDAQ	화학	N	N	N	N	N	2825	15	2	0.53	81825	29	0.33	2815	2825	2815	3650	1970	2810	2821.55	0.89	19	2873	2841	2808	2776	2743	2857	2792	49	840	500	1960	5	1	9730590	275	19.35	0.66	12	0.00	146.00	4289.00	4790	20240328	-41.02	2350	20240805	20.21	4790	-41.02	20240328	2350	20.21	20240805	4790	-41.02	20240328	2350	20.21	20240805	1.91	N	035200	500	48 억	86775	N	N	N	N
162	20241101	160338	57	100.00	KOSDAQ	화학	N	N	N	N	N	2810	15	2	0.54	24680875	8818	78.30	2780	2840	2775	3630	1960	2795	2798.79	0.89	-1410	2978	2886	2808	2716	2638	2932	2762	49	835	500	1950	5	1	9730590	273	19.25	0.66	12	0.09	146.00	4289.00	4790	20240328	-41.34	2350	20240805	19.57	4790	-41.34	20240328	2350	19.57	20240805	4790	-41.34	20240328	2350	19.57	20240805	1.96	N	035200	500	48 억	86490	N	N	N	N
163	20241101	150348	57	100.00	KOSDAQ	화학	N	N	N	N	N	2820	25	2	0.89	23851875	8523	75.68	2780	2840	2775	3630	1960	2795	2798.53	0.89	-1225	2978	2886	2808	2716	2638	2932	2762	49	835	500	1950	5	1	9730590	274	19.32	0.66	12	0.09	146.00	4289.00	4790	20240328	-41.13	2350	20240805	20.00	4790	-41.13	20240328	2350	20.00	20240805	4790	-41.13	20240328	2350	20.00	20240805	1.96	N	035200	500	48 억	86490	N	N	N	N
164	20241101	140341	57	100.00	KOSDAQ	화학	N	N	N	N	N	2800	5	2	0.18	23623475	8442	74.96	2780	2840	2775	3630	1960	2795	2798.33	0.89	-1145	2978	2886	2808	2716	2638	2932	2762	49	835	500	1950	5	1	9730590	272	19.18	0.65	12	0.09	146.00	4289.00	4790	20240328	-41.54	2350	20240805	19.15	4790	-41.54	20240328	2350	19.15	20240805	4790	-41.54	20240328	2350	19.15	20240805	1.96	N	035200	500	48 억	86490	N	N	N	N
165	20241101	130414	57	100.00	KOSDAQ	화학	N	N	N	N	N	2795	0	3	0.00	22945840	8200	72.81	2780	2840	2775	3630	1960	2795	2798.27	0.89	-1362	2978	2886	2808	2716	2638	2932	2762	49	835	500	1950	5	1	9730590	272	19.14	0.65	12	0.08	146.00	4289.00	4790	20240328	-41.65	2350	20240805	18.94	4790	-41.65	20240328	2350	18.94	20240805	4790	-41.65	20240328	2350	18.94	20240805	1.96	N	035200	500	48 억	86490	N	N	N	N
166	20241101	120414	57	100.00	KOSDAQ	화학	N	N	N	N	N	2790	-5	5	-0.18	12555720	4493	39.90	2780	2840	2775	3630	1960	2795	2794.51	0.89	-1443	2978	2886	2808	2716	2638	2932	2762	49	835	500	1950	5	1	9730590	271	19.11	0.65	12	0.05	146.00	4289.00	4790	20240328	-41.75	2350	20240805	18.72	4790	-41.75	20240328	2350	18.72	20240805	4790	-41.75	20240328	2350	18.72	20240805	1.96	N	035200	500	48 억	86490	N	N	N	N
167	20241101	110412	57	100.00	KOSDAQ	화학	N	N	N	N	N	2805	10	2	0.36	8503685	3046	27.05	2780	2840	2775	3630	1960	2795	2791.75	0.89	-507	2978	2886	2808	2716	2638	2932	2762	49	835	500	1950	5	1	9730590	273	19.21	0.65	12	0.03	146.00	4289.00	4790	20240328	-41.44	2350	20240805	19.36	4790	-41.44	20240328	2350	19.36	20240805	4790	-41.44	20240328	2350	19.36	20240805	1.96	N	035200	500	48 억	86490	N	N	N	N
168	20241101	100413	57	100.00	KOSDAQ	화학	N	N	N	N	N	2780	-15	5	-0.54	5156620	1854	16.46	2780	2795	2775	3630	1960	2795	2781.35	0.89	-219	2978	2886	2808	2716	2638	2932	2762	49	835	500	1950	5	1	9730590	271	19.04	0.65	12	0.02	146.00	4289.00	4790	20240328	-41.96	2350	20240805	18.30	4790	-41.96	20240328	2350	18.30	20240805	4790	-41.96	20240328	2350	18.30	20240805	1.96	N	035200	500	48 억	86490	N	N	N	N
169	20241101	090412	57	100.00	KOSDAQ	화학	N	N	N	N	N	2775	-20	5	-0.72	1172560	422	3.75	2780	2780	2775	3630	1960	2795	2778.58	0.89	-93	2978	2886	2808	2716	2638	2932	2762	49	835	500	1950	5	1	9730590	270	19.01	0.65	12	0.00	146.00	4289.00	4790	20240328	-42.07	2350	20240805	18.09	4790	-42.07	20240328	2350	18.09	20240805	4790	-42.07	20240328	2350	18.09	20240805	1.96	N	035200	500	48 억	86490	N	N	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History