KissMeData/048830/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	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241129	160539	57	100.00	KOSDAQ	화학	N	N	N	N	N	1125	-10	5	-0.88	16364352	14625	268.84	1112	1135	1112	1475	795	1135	1118.93	35.71	0	1146	1140	1130	1124	1114	1143	1127	94	340	500	790	1	1	18723923	211	12.36	0.47	12	0.08	91.00	2377.00	2000	20231211	-43.75	1038	20240805	8.38	1900	-40.79	20240112	1038	8.38	20240805	2000	-43.75	20231211	1038	8.38	20240805	N	048830	500	93 억	6685387	N	N	N	N
3	20241129	150550	57	100.00	KOSDAQ	화학	N	N	N	N	N	1116	-19	5	-1.67	13277914	11866	218.13	1112	1135	1112	1475	795	1135	1118.99	35.71	130	1146	1140	1130	1124	1114	1143	1127	94	340	500	790	1	1	18723923	209	12.26	0.47	12	0.06	91.00	2377.00	2000	20231211	-44.20	1038	20240805	7.51	1900	-41.26	20240112	1038	7.51	20240805	2000	-44.20	20231211	1038	7.51	20240805	N	048830	500	93 억	6685387	N	N	N	N
4	20241129	140550	57	100.00	KOSDAQ	화학	N	N	N	N	N	1133	-2	5	-0.18	12406741	11086	203.79	1112	1135	1112	1475	795	1135	1119.14	35.71	16	1146	1140	1130	1124	1114	1143	1127	94	340	500	790	1	1	18723923	212	12.45	0.48	12	0.06	91.00	2377.00	2000	20231211	-43.35	1038	20240805	9.15	1900	-40.37	20240112	1038	9.15	20240805	2000	-43.35	20231211	1038	9.15	20240805	N	048830	500	93 억	6685387	N	N	N	N
5	20241129	130549	57	100.00	KOSDAQ	화학	N	N	N	N	N	1134	-1	5	-0.09	11776797	10524	193.46	1112	1135	1112	1475	795	1135	1119.04	35.71	0	1146	1140	1130	1124	1114	1143	1127	94	340	500	790	1	1	18723923	212	12.46	0.48	12	0.06	91.00	2377.00	2000	20231211	-43.30	1038	20240805	9.25	1900	-40.32	20240112	1038	9.25	20240805	2000	-43.30	20231211	1038	9.25	20240805	N	048830	500	93 억	6685387	N	N	N	N
6	20241129	120551	57	100.00	KOSDAQ	화학	N	N	N	N	N	1129	-6	5	-0.53	9897025	8860	162.87	1112	1135	1112	1475	795	1135	1117.05	35.71	174	1146	1140	1130	1124	1114	1143	1127	94	340	500	790	1	1	18723923	211	12.41	0.47	12	0.05	91.00	2377.00	2000	20231211	-43.55	1038	20240805	8.77	1900	-40.58	20240112	1038	8.77	20240805	2000	-43.55	20231211	1038	8.77	20240805	N	048830	500	93 억	6685387	N	N	N	N
7	20241129	110551	57	100.00	KOSDAQ	화학	N	N	N	N	N	1120	-15	5	-1.32	6811201	6104	112.21	1112	1135	1112	1475	795	1135	1115.86	35.71	26	1146	1140	1130	1124	1114	1143	1127	94	340	500	790	1	1	18723923	210	12.31	0.47	12	0.03	91.00	2377.00	2000	20231211	-44.00	1038	20240805	7.90	1900	-41.05	20240112	1038	7.90	20240805	2000	-44.00	20231211	1038	7.90	20240805	N	048830	500	93 억	6685387	N	N	N	N
8	20241129	100551	57	100.00	KOSDAQ	화학	N	N	N	N	N	1120	-15	5	-1.32	4595071	4131	75.94	1112	1134	1112	1475	795	1135	1112.34	35.71	937	1146	1140	1130	1124	1114	1143	1127	94	340	500	790	1	1	18723923	210	12.31	0.47	12	0.02	91.00	2377.00	2000	20231211	-44.00	1038	20240805	7.90	1900	-41.05	20240112	1038	7.90	20240805	2000	-44.00	20231211	1038	7.90	20240805	N	048830	500	93 억	6685387	N	N	N	N
9	20241129	090550	57	100.00	KOSDAQ	화학	N	N	N	N	N	1134	-1	5	-0.09	3743014	3366	61.87	1112	1134	1112	1475	795	1135	1112.01	35.71	911	1146	1140	1130	1124	1114	1143	1127	94	340	500	790	1	1	18723923	212	12.46	0.48	12	0.02	91.00	2377.00	2000	20231211	-43.30	1038	20240805	9.25	1900	-40.32	20240112	1038	9.25	20240805	2000	-43.30	20231211	1038	9.25	20240805	N	048830	500	93 억	6685387	N	N	N	N
10	20241128	160545	57	100.00	KOSDAQ	화학	N	N	N	N	N	1135	-1	5	-0.09	6153063	5440	76.56	1124	1136	1120	1476	796	1136	1131.08	35.71	0	1157	1146	1126	1115	1095	1136	1105	94	340	500	790	1	1	18723923	213	12.47	0.48	12	0.03	91.00	2377.00	2000	20231211	-43.25	1038	20240805	9.34	1900	-40.26	20240112	1038	9.34	20240805	2000	-43.25	20231211	1038	9.34	20240805	N	048830	500	93 억	6685387	N	N	N	N
11	20241128	150553	57	100.00	KOSDAQ	화학	N	N	N	N	N	1130	-6	5	-0.53	5343858	4727	66.52	1124	1136	1120	1476	796	1136	1130.50	35.71	407	1157	1146	1126	1115	1095	1136	1105	94	340	500	790	1	1	18723923	212	12.42	0.48	12	0.03	91.00	2377.00	2000	20231211	-43.50	1038	20240805	8.86	1900	-40.53	20240112	1038	8.86	20240805	2000	-43.50	20231211	1038	8.86	20240805	N	048830	500	93 억	6685387	N	N	N	N
12	20241128	140553	57	100.00	KOSDAQ	화학	N	N	N	N	N	1136	0	3	0.00	3019624	2670	37.57	1124	1136	1120	1476	796	1136	1130.95	35.71	338	1157	1146	1126	1115	1095	1136	1105	94	340	500	790	1	1	18723923	213	12.48	0.48	12	0.01	91.00	2377.00	2000	20231211	-43.20	1038	20240805	9.44	1900	-40.21	20240112	1038	9.44	20240805	2000	-43.20	20231211	1038	9.44	20240805	N	048830	500	93 억	6685387	N	N	N	N
13	20241128	130550	57	100.00	KOSDAQ	화학	N	N	N	N	N	1134	-2	5	-0.18	2447160	2164	30.45	1124	1136	1120	1476	796	1136	1130.85	35.71	338	1157	1146	1126	1115	1095	1136	1105	94	340	500	790	1	1	18723923	212	12.46	0.48	12	0.01	91.00	2377.00	2000	20231211	-43.30	1038	20240805	9.25	1900	-40.32	20240112	1038	9.25	20240805	2000	-43.30	20231211	1038	9.25	20240805	N	048830	500	93 억	6685387	N	N	N	N
14	20241128	120553	57	100.00	KOSDAQ	화학	N	N	N	N	N	1135	-1	5	-0.09	1628280	1437	20.22	1124	1136	1124	1476	796	1136	1133.11	35.71	338	1157	1146	1126	1115	1095	1136	1105	94	340	500	790	1	1	18723923	213	12.47	0.48	12	0.01	91.00	2377.00	2000	20231211	-43.25	1038	20240805	9.34	1900	-40.26	20240112	1038	9.34	20240805	2000	-43.25	20231211	1038	9.34	20240805	N	048830	500	93 억	6685387	N	N	N	N
15	20241128	110555	57	100.00	KOSDAQ	화학	N	N	N	N	N	1136	0	3	0.00	1192152	1053	14.82	1124	1136	1124	1476	796	1136	1132.15	35.71	338	1157	1146	1126	1115	1095	1136	1105	94	340	500	790	1	1	18723923	213	12.48	0.48	12	0.01	91.00	2377.00	2000	20231211	-43.20	1038	20240805	9.44	1900	-40.21	20240112	1038	9.44	20240805	2000	-43.20	20231211	1038	9.44	20240805	N	048830	500	93 억	6685387	N	N	N	N
16	20241128	100554	57	100.00	KOSDAQ	화학	N	N	N	N	N	1136	0	3	0.00	702536	622	8.75	1124	1136	1124	1476	796	1136	1129.48	35.71	338	1157	1146	1126	1115	1095	1136	1105	94	340	500	790	1	1	18723923	213	12.48	0.48	12	0.00	91.00	2377.00	2000	20231211	-43.20	1038	20240805	9.44	1900	-40.21	20240112	1038	9.44	20240805	2000	-43.20	20231211	1038	9.44	20240805	N	048830	500	93 억	6685387	N	N	N	N
17	20241128	090552	57	100.00	KOSDAQ	화학	N	N	N	N	N	1136	0	3	0.00	381048	339	4.77	1124	1136	1124	1476	796	1136	1124.04	35.71	338	1157	1146	1126	1115	1095	1136	1105	94	340	500	790	1	1	18723923	213	12.48	0.48	12	0.00	91.00	2377.00	2000	20231211	-43.20	1038	20240805	9.44	1900	-40.21	20240112	1038	9.44	20240805	2000	-43.20	20231211	1038	9.44	20240805	N	048830	500	93 억	6685387	N	N	N	N
18	20241127	160538	57	100.00	KOSDAQ	화학	N	N	N	N	N	1136	-1	5	-0.09	7952671	7106	133.45	1137	1137	1106	1478	796	1137	1119.15	35.71	0	1159	1148	1139	1128	1119	1153	1133	94	341	500	790	1	1	18723923	213	12.48	0.48	12	0.04	91.00	2377.00	2000	20231211	-43.20	1038	20240805	9.44	1900	-40.21	20240112	1038	9.44	20240805	2000	-43.20	20231211	1038	9.44	20240805	N	048830	500	93 억	6685387	N	N	N	N
19	20241127	150548	57	100.00	KOSDAQ	화학	N	N	N	N	N	1137	0	3	0.00	7434645	6650	124.88	1137	1137	1106	1478	796	1137	1117.99	35.71	0	1159	1148	1139	1128	1119	1153	1133	94	341	500	790	1	1	18723923	213	12.49	0.48	12	0.04	91.00	2377.00	2000	20231211	-43.15	1038	20240805	9.54	1900	-40.16	20240112	1038	9.54	20240805	2000	-43.15	20231211	1038	9.54	20240805	N	048830	500	93 억	6685387	N	N	N	N
20	20241127	140548	57	100.00	KOSDAQ	화학	N	N	N	N	N	1137	0	3	0.00	7198149	6442	120.98	1137	1137	1106	1478	796	1137	1117.38	35.71	0	1159	1148	1139	1128	1119	1153	1133	94	341	500	790	1	1	18723923	213	12.49	0.48	12	0.03	91.00	2377.00	2000	20231211	-43.15	1038	20240805	9.54	1900	-40.16	20240112	1038	9.54	20240805	2000	-43.15	20231211	1038	9.54	20240805	N	048830	500	93 억	6685387	N	N	N	N
21	20241127	130544	57	100.00	KOSDAQ	화학	N	N	N	N	N	1137	0	3	0.00	7198149	6442	120.98	1137	1137	1106	1478	796	1137	1117.38	35.71	0	1159	1148	1139	1128	1119	1153	1133	94	341	500	790	1	1	18723923	213	12.49	0.48	12	0.03	91.00	2377.00	2000	20231211	-43.15	1038	20240805	9.54	1900	-40.16	20240112	1038	9.54	20240805	2000	-43.15	20231211	1038	9.54	20240805	N	048830	500	93 억	6685387	N	N	N	N
22	20241127	120548	57	100.00	KOSDAQ	화학	N	N	N	N	N	1137	0	3	0.00	4525975	4052	76.09	1137	1137	1106	1478	796	1137	1116.97	35.71	0	1159	1148	1139	1128	1119	1153	1133	94	341	500	790	1	1	18723923	213	12.49	0.48	12	0.02	91.00	2377.00	2000	20231211	-43.15	1038	20240805	9.54	1900	-40.16	20240112	1038	9.54	20240805	2000	-43.15	20231211	1038	9.54	20240805	N	048830	500	93 억	6685387	N	N	N	N
23	20241127	110548	57	100.00	KOSDAQ	화학	N	N	N	N	N	1124	-13	5	-1.14	4436762	3973	74.61	1137	1137	1106	1478	796	1137	1116.73	35.71	0	1159	1148	1139	1128	1119	1153	1133	94	341	500	790	1	1	18723923	210	12.35	0.47	12	0.02	91.00	2377.00	2000	20231211	-43.80	1038	20240805	8.29	1900	-40.84	20240112	1038	8.29	20240805	2000	-43.80	20231211	1038	8.29	20240805	N	048830	500	93 억	6685387	N	N	N	N
24	20241127	100548	57	100.00	KOSDAQ	화학	N	N	N	N	N	1125	-12	5	-1.06	2306974	2066	38.80	1137	1137	1106	1478	796	1137	1116.64	35.71	0	1159	1148	1139	1128	1119	1153	1133	94	341	500	790	1	1	18723923	211	12.36	0.47	12	0.01	91.00	2377.00	2000	20231211	-43.75	1038	20240805	8.38	1900	-40.79	20240112	1038	8.38	20240805	2000	-43.75	20231211	1038	8.38	20240805	N	048830	500	93 억	6685387	N	N	N	N
25	20241127	090545	57	100.00	KOSDAQ	화학	N	N	N	N	N	1137	0	3	0.00	291072	256	4.81	1137	1137	1137	1478	796	1137	1137.00	35.71	0	1159	1148	1139	1128	1119	1153	1133	94	341	500	790	1	1	18723923	213	12.49	0.48	12	0.00	91.00	2377.00	2000	20231211	-43.15	1038	20240805	9.54	1900	-40.16	20240112	1038	9.54	20240805	2000	-43.15	20231211	1038	9.54	20240805	N	048830	500	93 억	6685387	N	N	N	N
26	20241126	160542	57	100.00	KOSDAQ	화학	N	N	N	N	N	1137	3	2	0.26	6060525	5325	21.47	1134	1150	1130	1474	794	1134	1138.13	35.71	0	1165	1149	1129	1113	1093	1152	1116	94	340	500	790	1	1	18723923	213	12.49	0.48	12	0.03	91.00	2377.00	2000	20231211	-43.15	1038	20240805	9.54	1900	-40.16	20240112	1038	9.54	20240805	2000	-43.15	20231211	1038	9.54	20240805	N	048830	500	93 억	6685387	N	N	N	N
27	20241126	150544	57	100.00	KOSDAQ	화학	N	N	N	N	N	1150	16	2	1.41	5587273	4909	19.79	1134	1150	1130	1474	794	1134	1138.17	35.71	0	1165	1149	1129	1113	1093	1152	1116	94	340	500	790	1	1	18723923	215	12.64	0.48	12	0.03	91.00	2377.00	2000	20231211	-42.50	1038	20240805	10.79	1900	-39.47	20240112	1038	10.79	20240805	2000	-42.50	20231211	1038	10.79	20240805	N	048830	500	93 억	6685387	N	N	N	N
28	20241126	140543	57	100.00	KOSDAQ	화학	N	N	N	N	N	1131	-3	5	-0.26	2130051	1881	7.58	1134	1134	1130	1474	794	1134	1132.40	35.71	0	1165	1149	1129	1113	1093	1152	1116	94	340	500	790	1	1	18723923	212	12.43	0.48	12	0.01	91.00	2377.00	2000	20231211	-43.45	1038	20240805	8.96	1900	-40.47	20240112	1038	8.96	20240805	2000	-43.45	20231211	1038	8.96	20240805	N	048830	500	93 억	6685387	N	N	N	N
29	20241126	130542	57	100.00	KOSDAQ	화학	N	N	N	N	N	1130	-4	5	-0.35	1902867	1680	6.77	1134	1134	1130	1474	794	1134	1132.66	35.71	0	1165	1149	1129	1113	1093	1152	1116	94	340	500	790	1	1	18723923	212	12.42	0.48	12	0.01	91.00	2377.00	2000	20231211	-43.50	1038	20240805	8.86	1900	-40.53	20240112	1038	8.86	20240805	2000	-43.50	20231211	1038	8.86	20240805	N	048830	500	93 억	6685387	N	N	N	N
30	20241126	120547	57	100.00	KOSDAQ	화학	N	N	N	N	N	1134	0	3	0.00	1114135	983	3.96	1134	1134	1130	1474	794	1134	1133.40	35.71	0	1165	1149	1129	1113	1093	1152	1116	94	340	500	790	1	1	18723923	212	12.46	0.48	12	0.01	91.00	2377.00	2000	20231211	-43.30	1038	20240805	9.25	1900	-40.32	20240112	1038	9.25	20240805	2000	-43.30	20231211	1038	9.25	20240805	N	048830	500	93 억	6685387	N	N	N	N
31	20241126	110550	57	100.00	KOSDAQ	화학	N	N	N	N	N	1134	0	3	0.00	816034	720	2.90	1134	1134	1130	1474	794	1134	1133.38	35.71	0	1165	1149	1129	1113	1093	1152	1116	94	340	500	790	1	1	18723923	212	12.46	0.48	12	0.00	91.00	2377.00	2000	20231211	-43.30	1038	20240805	9.25	1900	-40.32	20240112	1038	9.25	20240805	2000	-43.30	20231211	1038	9.25	20240805	N	048830	500	93 억	6685387	N	N	N	N
32	20241126	100550	57	100.00	KOSDAQ	화학	N	N	N	N	N	1134	0	3	0.00	650484	574	2.31	1134	1134	1130	1474	794	1134	1133.25	35.71	0	1165	1149	1129	1113	1093	1152	1116	94	340	500	790	1	1	18723923	212	12.46	0.48	12	0.00	91.00	2377.00	2000	20231211	-43.30	1038	20240805	9.25	1900	-40.32	20240112	1038	9.25	20240805	2000	-43.30	20231211	1038	9.25	20240805	N	048830	500	93 억	6685387	N	N	N	N
33	20241126	090545	57	100.00	KOSDAQ	화학	N	N	N	N	N	1134	0	3	0.00	454734	401	1.62	1134	1134	1134	1474	794	1134	1134.00	35.71	0	1165	1149	1129	1113	1093	1152	1116	94	340	500	790	1	1	18723923	212	12.46	0.48	12	0.00	91.00	2377.00	2000	20231211	-43.30	1038	20240805	9.25	1900	-40.32	20240112	1038	9.25	20240805	2000	-43.30	20231211	1038	9.25	20240805	N	048830	500	93 억	6685387	N	N	N	N
34	20241125	160533	57	100.00	KOSDAQ	화학	N	N	N	N	N	1134	0	3	0.00	27946418	24804	371.37	1134	1145	1109	1474	794	1134	1126.69	35.71	0	1149	1141	1129	1121	1109	1144	1124	94	340	500	790	1	1	18723923	212	12.46	0.48	12	0.13	91.00	2377.00	2000	20231211	-43.30	1038	20240805	9.25	1900	-40.32	20240112	1038	9.25	20240805	2000	-43.30	20231211	1038	9.25	20240805	N	048830	500	93 억	6685387	N	N	N	N
35	20241125	150542	57	100.00	KOSDAQ	화학	N	N	N	N	N	1123	-11	5	-0.97	26126099	23192	347.24	1134	1145	1109	1474	794	1134	1126.51	35.71	61	1149	1141	1129	1121	1109	1144	1124	94	340	500	790	1	1	18723923	210	12.34	0.47	12	0.12	91.00	2377.00	2000	20231211	-43.85	1038	20240805	8.19	1900	-40.89	20240112	1038	8.19	20240805	2000	-43.85	20231211	1038	8.19	20240805	N	048830	500	93 억	6685387	N	N	N	N
36	20241125	140542	57	100.00	KOSDAQ	화학	N	N	N	N	N	1134	0	3	0.00	25594552	22720	340.17	1134	1145	1109	1474	794	1134	1126.52	35.71	157	1149	1141	1129	1121	1109	1144	1124	94	340	500	790	1	1	18723923	212	12.46	0.48	12	0.12	91.00	2377.00	2000	20231211	-43.30	1038	20240805	9.25	1900	-40.32	20240112	1038	9.25	20240805	2000	-43.30	20231211	1038	9.25	20240805	N	048830	500	93 억	6685387	N	N	N	N
37	20241125	130536	57	100.00	KOSDAQ	화학	N	N	N	N	N	1139	5	2	0.44	17160151	15178	227.25	1134	1145	1109	1474	794	1134	1130.59	35.71	156	1149	1141	1129	1121	1109	1144	1124	94	340	500	790	1	1	18723923	213	12.52	0.48	12	0.08	91.00	2377.00	2000	20231211	-43.05	1038	20240805	9.73	1900	-40.05	20240112	1038	9.73	20240805	2000	-43.05	20231211	1038	9.73	20240805	N	048830	500	93 억	6685387	N	N	N	N
38	20241125	120543	57	100.00	KOSDAQ	화학	N	N	N	N	N	1131	-3	5	-0.26	10349012	9177	137.40	1134	1145	1109	1474	794	1134	1127.71	35.71	156	1149	1141	1129	1121	1109	1144	1124	94	340	500	790	1	1	18723923	212	12.43	0.48	12	0.05	91.00	2377.00	2000	20231211	-43.45	1038	20240805	8.96	1900	-40.47	20240112	1038	8.96	20240805	2000	-43.45	20231211	1038	8.96	20240805	N	048830	500	93 억	6685387	N	N	N	N
39	20241125	110539	57	100.00	KOSDAQ	화학	N	N	N	N	N	1139	5	2	0.44	10162397	9012	134.93	1134	1145	1109	1474	794	1134	1127.65	35.71	0	1149	1141	1129	1121	1109	1144	1124	94	340	500	790	1	1	18723923	213	12.52	0.48	12	0.05	91.00	2377.00	2000	20231211	-43.05	1038	20240805	9.73	1900	-40.05	20240112	1038	9.73	20240805	2000	-43.05	20231211	1038	9.73	20240805	N	048830	500	93 억	6685387	N	N	N	N
40	20241125	100533	57	100.00	KOSDAQ	화학	N	N	N	N	N	1140	6	2	0.53	10160119	9010	134.90	1134	1145	1109	1474	794	1134	1127.65	35.71	0	1149	1141	1129	1121	1109	1144	1124	94	340	500	790	1	1	18723923	213	12.53	0.48	12	0.05	91.00	2377.00	2000	20231211	-43.00	1038	20240805	9.83	1900	-40.00	20240112	1038	9.83	20240805	2000	-43.00	20231211	1038	9.83	20240805	N	048830	500	93 억	6685387	N	N	N	N
41	20241125	090534	57	100.00	KOSDAQ	화학	N	N	N	N	N	1125	-9	5	-0.79	4195343	3708	55.52	1134	1134	1109	1474	794	1134	1131.43	35.71	0	1149	1141	1129	1121	1109	1144	1124	94	340	500	790	1	1	18723923	211	12.36	0.47	12	0.02	91.00	2377.00	2000	20231211	-43.75	1038	20240805	8.38	1900	-40.79	20240112	1038	8.38	20240805	2000	-43.75	20231211	1038	8.38	20240805	N	048830	500	93 억	6685387	N	N	N	N
42	20241122	160508	57	100.00	KOSDAQ	화학	N	N	N	N	N	1134	0	3	0.00	7552636	6679	133.90	1134	1137	1117	1474	794	1134	1130.80	35.71	0	1154	1144	1133	1123	1112	1149	1128	94	340	500	790	1	1	18723923	212	12.46	0.48	12	0.04	91.00	2377.00	2000	20231211	-43.30	1038	20240805	9.25	1900	-40.32	20240112	1038	9.25	20240805	2000	-43.30	20231211	1038	9.25	20240805	N	048830	500	93 억	6685387	N	N	N	N
43	20241122	150512	57	100.00	KOSDAQ	화학	N	N	N	N	N	1134	0	3	0.00	6588736	5829	116.86	1134	1137	1117	1474	794	1134	1130.34	35.71	12	1154	1144	1133	1123	1112	1149	1128	94	340	500	790	1	1	18723923	212	12.46	0.48	12	0.03	91.00	2377.00	2000	20231211	-43.30	1038	20240805	9.25	1900	-40.32	20240112	1038	9.25	20240805	2000	-43.30	20231211	1038	9.25	20240805	N	048830	500	93 억	6685387	N	N	N	N
44	20241122	140513	57	100.00	KOSDAQ	화학	N	N	N	N	N	1129	-5	5	-0.44	6000067	5308	106.42	1134	1137	1117	1474	794	1134	1130.38	35.71	70	1154	1144	1133	1123	1112	1149	1128	94	340	500	790	1	1	18723923	211	12.41	0.47	12	0.03	91.00	2377.00	2000	20231211	-43.55	1038	20240805	8.77	1900	-40.58	20240112	1038	8.77	20240805	2000	-43.55	20231211	1038	8.77	20240805	N	048830	500	93 억	6685387	N	N	N	N
45	20241122	130512	57	100.00	KOSDAQ	화학	N	N	N	N	N	1137	3	2	0.26	4949471	4373	87.67	1134	1137	1117	1474	794	1134	1131.83	35.71	30	1154	1144	1133	1123	1112	1149	1128	94	340	500	790	1	1	18723923	213	12.49	0.48	12	0.02	91.00	2377.00	2000	20231211	-43.15	1038	20240805	9.54	1900	-40.16	20240112	1038	9.54	20240805	2000	-43.15	20231211	1038	9.54	20240805	N	048830	500	93 억	6685387	N	N	N	N
46	20241122	120514	57	100.00	KOSDAQ	화학	N	N	N	N	N	1137	3	2	0.26	4949471	4373	87.67	1134	1137	1117	1474	794	1134	1131.83	35.71	30	1154	1144	1133	1123	1112	1149	1128	94	340	500	790	1	1	18723923	213	12.49	0.48	12	0.02	91.00	2377.00	2000	20231211	-43.15	1038	20240805	9.54	1900	-40.16	20240112	1038	9.54	20240805	2000	-43.15	20231211	1038	9.54	20240805	N	048830	500	93 억	6685387	N	N	N	N
47	20241122	110511	57	100.00	KOSDAQ	화학	N	N	N	N	N	1129	-5	5	-0.44	717211	636	12.75	1134	1134	1123	1474	794	1134	1127.69	35.71	33	1154	1144	1133	1123	1112	1149	1128	94	340	500	790	1	1	18723923	211	12.41	0.47	12	0.00	91.00	2377.00	2000	20231211	-43.55	1038	20240805	8.77	1900	-40.58	20240112	1038	8.77	20240805	2000	-43.55	20231211	1038	8.77	20240805	N	048830	500	93 억	6685387	N	N	N	N
48	20241122	100519	57	100.00	KOSDAQ	화학	N	N	N	N	N	1128	-6	5	-0.53	608895	540	10.83	1134	1134	1123	1474	794	1134	1127.58	35.71	0	1154	1144	1133	1123	1112	1149	1128	94	340	500	790	1	1	18723923	211	12.40	0.47	12	0.00	91.00	2377.00	2000	20231211	-43.60	1038	20240805	8.67	1900	-40.63	20240112	1038	8.67	20240805	2000	-43.60	20231211	1038	8.67	20240805	N	048830	500	93 억	6685387	N	N	N	N
49	20241122	090514	57	100.00	KOSDAQ	화학	N	N	N	N	N	1134	0	3	0.00	156492	138	2.77	1134	1134	1134	1474	794	1134	1134.00	35.71	0	1154	1144	1133	1123	1112	1149	1128	94	340	500	790	1	1	18723923	212	12.46	0.48	12	0.00	91.00	2377.00	2000	20231211	-43.30	1038	20240805	9.25	1900	-40.32	20240112	1038	9.25	20240805	2000	-43.30	20231211	1038	9.25	20240805	N	048830	500	93 억	6685387	N	N	N	N
50	20241121	160510	57	100.00	KOSDAQ	화학	N	N	N	N	N	1134	1	2	0.09	5654701	4988	106.76	1132	1143	1122	1472	794	1133	1133.66	35.71	0	1141	1137	1130	1126	1119	1139	1128	94	339	500	790	1	1	18723923	212	12.46	0.48	12	0.03	91.00	2377.00	2000	20231211	-43.30	1038	20240805	9.25	1900	-40.32	20240112	1038	9.25	20240805	2000	-43.30	20231211	1038	9.25	20240805	N	048830	500	93 억	6685387	N	N	N	N
51	20241121	150520	57	100.00	KOSDAQ	화학	N	N	N	N	N	1138	5	2	0.44	5026265	4434	94.91	1132	1143	1122	1472	794	1133	1133.57	35.71	0	1141	1137	1130	1126	1119	1139	1128	94	339	500	790	1	1	18723923	213	12.51	0.48	12	0.02	91.00	2377.00	2000	20231211	-43.10	1038	20240805	9.63	1900	-40.11	20240112	1038	9.63	20240805	2000	-43.10	20231211	1038	9.63	20240805	N	048830	500	93 억	6685387	N	N	N	N
52	20241121	140520	57	100.00	KOSDAQ	화학	N	N	N	N	N	1140	7	2	0.62	4740488	4182	89.51	1132	1143	1122	1472	794	1133	1133.55	35.71	0	1141	1137	1130	1126	1119	1139	1128	94	339	500	790	1	1	18723923	213	12.53	0.48	12	0.02	91.00	2377.00	2000	20231211	-43.00	1038	20240805	9.83	1900	-40.00	20240112	1038	9.83	20240805	2000	-43.00	20231211	1038	9.83	20240805	N	048830	500	93 억	6685387	N	N	N	N
53	20241121	130515	57	100.00	KOSDAQ	화학	N	N	N	N	N	1143	10	2	0.88	4707428	4153	88.89	1132	1143	1122	1472	794	1133	1133.50	35.71	0	1141	1137	1130	1126	1119	1139	1128	94	339	500	790	1	1	18723923	214	12.56	0.48	12	0.02	91.00	2377.00	2000	20231211	-42.85	1038	20240805	10.12	1900	-39.84	20240112	1038	10.12	20240805	2000	-42.85	20231211	1038	10.12	20240805	N	048830	500	93 억	6685387	N	N	N	N
54	20241121	120516	57	100.00	KOSDAQ	화학	N	N	N	N	N	1143	10	2	0.88	4707428	4153	88.89	1132	1143	1122	1472	794	1133	1133.50	35.71	0	1141	1137	1130	1126	1119	1139	1128	94	339	500	790	1	1	18723923	214	12.56	0.48	12	0.02	91.00	2377.00	2000	20231211	-42.85	1038	20240805	10.12	1900	-39.84	20240112	1038	10.12	20240805	2000	-42.85	20231211	1038	10.12	20240805	N	048830	500	93 억	6685387	N	N	N	N
55	20241121	110515	57	100.00	KOSDAQ	화학	N	N	N	N	N	1143	10	2	0.88	4707428	4153	88.89	1132	1143	1122	1472	794	1133	1133.50	35.71	0	1141	1137	1130	1126	1119	1139	1128	94	339	500	790	1	1	18723923	214	12.56	0.48	12	0.02	91.00	2377.00	2000	20231211	-42.85	1038	20240805	10.12	1900	-39.84	20240112	1038	10.12	20240805	2000	-42.85	20231211	1038	10.12	20240805	N	048830	500	93 억	6685387	N	N	N	N
56	20241121	100519	57	100.00	KOSDAQ	화학	N	N	N	N	N	1143	10	2	0.88	3789599	3350	71.70	1132	1143	1122	1472	794	1133	1131.22	35.71	0	1141	1137	1130	1126	1119	1139	1128	94	339	500	790	1	1	18723923	214	12.56	0.48	12	0.02	91.00	2377.00	2000	20231211	-42.85	1038	20240805	10.12	1900	-39.84	20240112	1038	10.12	20240805	2000	-42.85	20231211	1038	10.12	20240805	N	048830	500	93 억	6685387	N	N	N	N
57	20241121	090518	57	100.00	KOSDAQ	화학	N	N	N	N	N	1132	-1	5	-0.09	7929	7	0.15	1132	1132	1132	1472	794	1133	1132.00	35.71	0	1141	1137	1130	1126	1119	1139	1128	94	339	500	790	1	1	18723923	212	12.44	0.48	12	0.00	91.00	2377.00	2000	20231211	-43.40	1038	20240805	9.06	1900	-40.42	20240112	1038	9.06	20240805	2000	-43.40	20231211	1038	9.06	20240805	N	048830	500	93 억	6685387	N	N	N	N
58	20241120	160513	57	100.00	KOSDAQ	화학	N	N	N	N	N	1133	-1	5	-0.09	5274339	4672	33.15	1123	1134	1123	1474	794	1134	1128.93	35.71	0	1155	1144	1128	1117	1101	1136	1109	94	340	500	790	1	1	18723923	212	12.45	0.48	12	0.02	91.00	2377.00	2000	20231211	-43.35	1038	20240805	9.15	1900	-40.37	20240112	1038	9.15	20240805	2000	-43.35	20231211	1038	9.15	20240805	N	048830	500	93 억	6685387	N	N	N	N
59	20241120	150521	57	100.00	KOSDAQ	화학	N	N	N	N	N	1133	-1	5	-0.09	4936705	4374	31.04	1123	1134	1123	1474	794	1134	1128.65	35.71	0	1155	1144	1128	1117	1101	1136	1109	94	340	500	790	1	1	18723923	212	12.45	0.48	12	0.02	91.00	2377.00	2000	20231211	-43.35	1038	20240805	9.15	1900	-40.37	20240112	1038	9.15	20240805	2000	-43.35	20231211	1038	9.15	20240805	N	048830	500	93 억	6685387	N	N	N	N
60	20241120	140521	57	100.00	KOSDAQ	화학	N	N	N	N	N	1133	-1	5	-0.09	4936705	4374	31.04	1123	1134	1123	1474	794	1134	1128.65	35.71	0	1155	1144	1128	1117	1101	1136	1109	94	340	500	790	1	1	18723923	212	12.45	0.48	12	0.02	91.00	2377.00	2000	20231211	-43.35	1038	20240805	9.15	1900	-40.37	20240112	1038	9.15	20240805	2000	-43.35	20231211	1038	9.15	20240805	N	048830	500	93 억	6685387	N	N	N	N
61	20241120	130522	57	100.00	KOSDAQ	화학	N	N	N	N	N	1133	-1	5	-0.09	2687600	2372	16.83	1123	1134	1123	1474	794	1134	1133.05	35.71	0	1155	1144	1128	1117	1101	1136	1109	94	340	500	790	1	1	18723923	212	12.45	0.48	12	0.01	91.00	2377.00	2000	20231211	-43.35	1038	20240805	9.15	1900	-40.37	20240112	1038	9.15	20240805	2000	-43.35	20231211	1038	9.15	20240805	N	048830	500	93 억	6685387	N	N	N	N
62	20241120	120522	57	100.00	KOSDAQ	화학	N	N	N	N	N	1133	-1	5	-0.09	534750	473	3.36	1123	1134	1123	1474	794	1134	1130.55	35.71	0	1155	1144	1128	1117	1101	1136	1109	94	340	500	790	1	1	18723923	212	12.45	0.48	12	0.00	91.00	2377.00	2000	20231211	-43.35	1038	20240805	9.15	1900	-40.37	20240112	1038	9.15	20240805	2000	-43.35	20231211	1038	9.15	20240805	N	048830	500	93 억	6685387	N	N	N	N
63	20241120	110521	57	100.00	KOSDAQ	화학	N	N	N	N	N	1133	-1	5	-0.09	186919	166	1.18	1123	1134	1123	1474	794	1134	1126.02	35.71	0	1155	1144	1128	1117	1101	1136	1109	94	340	500	790	1	1	18723923	212	12.45	0.48	12	0.00	91.00	2377.00	2000	20231211	-43.35	1038	20240805	9.15	1900	-40.37	20240112	1038	9.15	20240805	2000	-43.35	20231211	1038	9.15	20240805	N	048830	500	93 억	6685387	N	N	N	N
64	20241120	100520	57	100.00	KOSDAQ	화학	N	N	N	N	N	1133	-1	5	-0.09	158594	141	1.00	1123	1134	1123	1474	794	1134	1124.78	35.71	0	1155	1144	1128	1117	1101	1136	1109	94	340	500	790	1	1	18723923	212	12.45	0.48	12	0.00	91.00	2377.00	2000	20231211	-43.35	1038	20240805	9.15	1900	-40.37	20240112	1038	9.15	20240805	2000	-43.35	20231211	1038	9.15	20240805	N	048830	500	93 억	6685387	N	N	N	N
65	20241120	090520	57	100.00	KOSDAQ	화학	N	N	N	N	N	1134	0	3	0.00	155205	138	0.98	1123	1134	1123	1474	794	1134	1124.67	35.71	0	1155	1144	1128	1117	1101	1136	1109	94	340	500	790	1	1	18723923	212	12.46	0.48	12	0.00	91.00	2377.00	2000	20231211	-43.30	1038	20240805	9.25	1900	-40.32	20240112	1038	9.25	20240805	2000	-43.30	20231211	1038	9.25	20240805	N	048830	500	93 억	6685387	N	N	N	N
66	20241119	160455	57	100.00	KOSDAQ	화학	N	N	N	N	N	1134	-5	5	-0.44	15923892	14092	61.49	1139	1139	1112	1480	798	1139	1130.00	35.71	0	1167	1153	1136	1122	1105	1160	1129	94	341	500	790	1	1	18723923	212	12.46	0.48	12	0.08	91.00	2377.00	2000	20231211	-43.30	1038	20240805	9.25	1900	-40.32	20240112	1038	9.25	20240805	2000	-43.30	20231211	1038	9.25	20240805	N	048830	500	93 억	6685387	N	N	N	N
67	20241119	150501	57	100.00	KOSDAQ	화학	N	N	N	N	N	1125	-14	5	-1.23	13682657	12112	52.85	1139	1139	1112	1480	798	1139	1129.68	35.71	55	1167	1153	1136	1122	1105	1160	1129	94	341	500	790	1	1	18723923	211	12.36	0.47	12	0.06	91.00	2377.00	2000	20231211	-43.75	1038	20240805	8.38	1900	-40.79	20240112	1038	8.38	20240805	2000	-43.75	20231211	1038	8.38	20240805	N	048830	500	93 억	6685387	N	N	N	N
68	20241119	140459	57	100.00	KOSDAQ	화학	N	N	N	N	N	1133	-6	5	-0.53	10228280	9023	39.37	1139	1139	1126	1480	798	1139	1133.58	35.71	0	1167	1153	1136	1122	1105	1160	1129	94	341	500	790	1	1	18723923	212	12.45	0.48	12	0.05	91.00	2377.00	2000	20231211	-43.35	1038	20240805	9.15	1900	-40.37	20240112	1038	9.15	20240805	2000	-43.35	20231211	1038	9.15	20240805	N	048830	500	93 억	6685387	N	N	N	N
69	20241119	130501	57	100.00	KOSDAQ	화학	N	N	N	N	N	1136	-3	5	-0.26	9588595	8458	36.91	1139	1139	1126	1480	798	1139	1133.67	35.71	0	1167	1153	1136	1122	1105	1160	1129	94	341	500	790	1	1	18723923	213	12.48	0.48	12	0.05	91.00	2377.00	2000	20231211	-43.20	1038	20240805	9.44	1900	-40.21	20240112	1038	9.44	20240805	2000	-43.20	20231211	1038	9.44	20240805	N	048830	500	93 억	6685387	N	N	N	N
70	20241119	120457	57	100.00	KOSDAQ	화학	N	N	N	N	N	1129	-10	5	-0.88	9587459	8457	36.90	1139	1139	1126	1480	798	1139	1133.67	35.71	0	1167	1153	1136	1122	1105	1160	1129	94	341	500	790	1	1	18723923	211	12.41	0.47	12	0.05	91.00	2377.00	2000	20231211	-43.55	1038	20240805	8.77	1900	-40.58	20240112	1038	8.77	20240805	2000	-43.55	20231211	1038	8.77	20240805	N	048830	500	93 억	6685387	N	N	N	N
71	20241119	110502	57	100.00	KOSDAQ	화학	N	N	N	N	N	1139	0	3	0.00	3772137	3315	14.46	1139	1139	1126	1480	798	1139	1137.90	35.71	0	1167	1153	1136	1122	1105	1160	1129	94	341	500	790	1	1	18723923	213	12.52	0.48	12	0.02	91.00	2377.00	2000	20231211	-43.05	1038	20240805	9.73	1900	-40.05	20240112	1038	9.73	20240805	2000	-43.05	20231211	1038	9.73	20240805	N	048830	500	93 억	6685387	N	N	N	N
72	20241119	100515	57	100.00	KOSDAQ	화학	N	N	N	N	N	1138	-1	5	-0.09	368210	325	1.42	1139	1139	1126	1480	798	1139	1132.95	35.71	0	1167	1153	1136	1122	1105	1160	1129	94	341	500	790	1	1	18723923	213	12.51	0.48	12	0.00	91.00	2377.00	2000	20231211	-43.10	1038	20240805	9.63	1900	-40.11	20240112	1038	9.63	20240805	2000	-43.10	20231211	1038	9.63	20240805	N	048830	500	93 억	6685387	N	N	N	N
73	20241119	090511	57	100.00	KOSDAQ	화학	N	N	N	N	N	1139	0	3	0.00	165155	145	0.63	1139	1139	1139	1480	798	1139	1139.00	35.71	0	1167	1153	1136	1122	1105	1160	1129	94	341	500	790	1	1	18723923	213	12.52	0.48	12	0.00	91.00	2377.00	2000	20231211	-43.05	1038	20240805	9.73	1900	-40.05	20240112	1038	9.73	20240805	2000	-43.05	20231211	1038	9.73	20240805	N	048830	500	93 억	6685387	N	N	N	N
74	20241118	160458	57	100.00	KOSDAQ	화학	N	N	N	N	N	1139	2	2	0.18	25969908	22918	85.21	1119	1150	1119	1478	796	1137	1133.17	35.71	-612	1177	1156	1119	1098	1061	1138	1080	94	341	500	790	1	1	18723923	213	12.52	0.48	12	0.12	91.00	2377.00	2000	20231211	-43.05	1038	20240805	9.73	1900	-40.05	20240112	1038	9.73	20240805	2000	-43.05	20231211	1038	9.73	20240805	N	048830	500	93 억	6685407	N	N	N	N
75	20241118	150501	57	100.00	KOSDAQ	화학	N	N	N	N	N	1140	3	2	0.26	25671490	22656	84.24	1119	1150	1119	1478	796	1137	1133.10	35.71	-612	1177	1156	1119	1098	1061	1138	1080	94	341	500	790	1	1	18723923	213	12.53	0.48	12	0.12	91.00	2377.00	2000	20231211	-43.00	1038	20240805	9.83	1900	-40.00	20240112	1038	9.83	20240805	2000	-43.00	20231211	1038	9.83	20240805	N	048830	500	93 억	6685407	N	N	N	N
76	20241118	140502	57	100.00	KOSDAQ	화학	N	N	N	N	N	1140	3	2	0.26	23278406	20561	76.45	1119	1150	1119	1478	796	1137	1132.16	35.71	-612	1177	1156	1119	1098	1061	1138	1080	94	341	500	790	1	1	18723923	213	12.53	0.48	12	0.11	91.00	2377.00	2000	20231211	-43.00	1038	20240805	9.83	1900	-40.00	20240112	1038	9.83	20240805	2000	-43.00	20231211	1038	9.83	20240805	N	048830	500	93 억	6685407	N	N	N	N
77	20241118	130500	57	100.00	KOSDAQ	화학	N	N	N	N	N	1137	0	3	0.00	16895701	14916	55.46	1119	1150	1119	1478	796	1137	1132.72	35.71	-583	1177	1156	1119	1098	1061	1138	1080	94	341	500	790	1	1	18723923	213	12.49	0.48	12	0.08	91.00	2377.00	2000	20231211	-43.15	1038	20240805	9.54	1900	-40.16	20240112	1038	9.54	20240805	2000	-43.15	20231211	1038	9.54	20240805	N	048830	500	93 억	6685407	N	N	N	N
78	20241118	120503	57	100.00	KOSDAQ	화학	N	N	N	N	N	1137	0	3	0.00	16602942	14659	54.50	1119	1150	1119	1478	796	1137	1132.61	35.71	-546	1177	1156	1119	1098	1061	1138	1080	94	341	500	790	1	1	18723923	213	12.49	0.48	12	0.08	91.00	2377.00	2000	20231211	-43.15	1038	20240805	9.54	1900	-40.16	20240112	1038	9.54	20240805	2000	-43.15	20231211	1038	9.54	20240805	N	048830	500	93 억	6685407	N	N	N	N
79	20241118	110501	57	100.00	KOSDAQ	화학	N	N	N	N	N	1134	-3	5	-0.26	15075444	13312	49.49	1119	1150	1119	1478	796	1137	1132.47	35.71	-612	1177	1156	1119	1098	1061	1138	1080	94	341	500	790	1	1	18723923	212	12.46	0.48	12	0.07	91.00	2377.00	2000	20231211	-43.30	1038	20240805	9.25	1900	-40.32	20240112	1038	9.25	20240805	2000	-43.30	20231211	1038	9.25	20240805	N	048830	500	93 억	6685407	N	N	N	N
80	20241118	100459	57	100.00	KOSDAQ	화학	N	N	N	N	N	1139	2	2	0.18	11427078	10102	37.56	1119	1139	1119	1478	796	1137	1131.17	35.71	-453	1177	1156	1119	1098	1061	1138	1080	94	341	500	790	1	1	18723923	213	12.52	0.48	12	0.05	91.00	2377.00	2000	20231211	-43.05	1038	20240805	9.73	1900	-40.05	20240112	1038	9.73	20240805	2000	-43.05	20231211	1038	9.73	20240805	N	048830	500	93 억	6685407	N	N	N	N
81	20241118	090456	57	100.00	KOSDAQ	화학	N	N	N	N	N	1133	-4	5	-0.35	2110920	1886	7.01	1119	1133	1119	1478	796	1137	1119.26	35.71	873	1177	1156	1119	1098	1061	1138	1080	94	341	500	790	1	1	18723923	212	12.45	0.48	12	0.01	91.00	2377.00	2000	20231211	-43.35	1038	20240805	9.15	1900	-40.37	20240112	1038	9.15	20240805	2000	-43.35	20231211	1038	9.15	20240805	N	048830	500	93 억	6685407	N	N	N	N
82	20241115	160511	57	100.00	KOSDAQ	화학	N	N	N	N	N	1137	-8	5	-0.70	29826771	26896	276.25	1140	1140	1082	1488	802	1145	1108.97	35.71	20	1156	1150	1140	1134	1124	1153	1137	94	343	500	800	1	1	18723923	213	12.49	0.48	12	0.14	91.00	2377.00	2000	20231211	-43.15	1038	20240805	9.54	1900	-40.16	20240112	1038	9.54	20240805	2000	-43.15	20231211	1038	9.54	20240805	N	048830	500	93 억	6685387	N	N	N	N
83	20241115	150523	57	100.00	KOSDAQ	화학	N	N	N	N	N	1115	-30	5	-2.62	25922339	23429	240.64	1140	1140	1082	1488	802	1145	1106.42	35.71	247	1156	1150	1140	1134	1124	1153	1137	94	343	500	800	1	1	18723923	209	12.25	0.47	12	0.13	91.00	2377.00	2000	20231211	-44.25	1038	20240805	7.42	1900	-41.32	20240112	1038	7.42	20240805	2000	-44.25	20231211	1038	7.42	20240805	N	048830	500	93 억	6685387	N	N	N	N
84	20241115	140519	57	100.00	KOSDAQ	화학	N	N	N	N	N	1115	-30	5	-2.62	17856659	16176	166.15	1140	1140	1082	1488	802	1145	1103.90	35.71	223	1156	1150	1140	1134	1124	1153	1137	94	343	500	800	1	1	18723923	209	12.25	0.47	12	0.09	91.00	2377.00	2000	20231211	-44.25	1038	20240805	7.42	1900	-41.32	20240112	1038	7.42	20240805	2000	-44.25	20231211	1038	7.42	20240805	N	048830	500	93 억	6685387	N	N	N	N
85	20241115	130519	57	100.00	KOSDAQ	화학	N	N	N	N	N	1113	-32	5	-2.79	14443388	13109	134.64	1140	1140	1082	1488	802	1145	1101.79	35.71	225	1156	1150	1140	1134	1124	1153	1137	94	343	500	800	1	1	18723923	208	12.23	0.47	12	0.07	91.00	2377.00	2000	20231211	-44.35	1038	20240805	7.23	1900	-41.42	20240112	1038	7.23	20240805	2000	-44.35	20231211	1038	7.23	20240805	N	048830	500	93 억	6685387	N	N	N	N
86	20241115	120523	57	100.00	KOSDAQ	화학	N	N	N	N	N	1113	-32	5	-2.79	14375508	13048	134.02	1140	1140	1082	1488	802	1145	1101.74	35.71	225	1156	1150	1140	1134	1124	1153	1137	94	343	500	800	1	1	18723923	208	12.23	0.47	12	0.07	91.00	2377.00	2000	20231211	-44.35	1038	20240805	7.23	1900	-41.42	20240112	1038	7.23	20240805	2000	-44.35	20231211	1038	7.23	20240805	N	048830	500	93 억	6685387	N	N	N	N
87	20241115	110510	57	100.00	KOSDAQ	화학	N	N	N	N	N	1114	-31	5	-2.71	9728697	8806	90.45	1140	1140	1082	1488	802	1145	1104.78	35.71	225	1156	1150	1140	1134	1124	1153	1137	94	343	500	800	1	1	18723923	209	12.24	0.47	12	0.05	91.00	2377.00	2000	20231211	-44.30	1038	20240805	7.32	1900	-41.37	20240112	1038	7.32	20240805	2000	-44.30	20231211	1038	7.32	20240805	N	048830	500	93 억	6685387	N	N	N	N
88	20241115	100511	57	100.00	KOSDAQ	화학	N	N	N	N	N	1100	-45	5	-3.93	7805895	7049	72.40	1140	1140	1100	1488	802	1145	1107.38	35.71	225	1156	1150	1140	1134	1124	1153	1137	94	343	500	800	1	1	18723923	206	12.09	0.46	12	0.04	91.00	2377.00	2000	20231211	-45.00	1038	20240805	5.97	1900	-42.11	20240112	1038	5.97	20240805	2000	-45.00	20231211	1038	5.97	20240805	N	048830	500	93 억	6685387	N	N	N	N
89	20241115	090522	57	100.00	KOSDAQ	화학	N	N	N	N	N	1140	-5	5	-0.44	117420	103	1.06	1140	1140	1140	1488	802	1145	1140.00	35.71	0	1156	1150	1140	1134	1124	1153	1137	94	343	500	800	1	1	18723923	213	12.53	0.48	12	0.00	91.00	2377.00	2000	20231211	-43.00	1038	20240805	9.83	1900	-40.00	20240112	1038	9.83	20240805	2000	-43.00	20231211	1038	9.83	20240805	N	048830	500	93 억	6685387	N	N	N	N
90	20241114	160506	57	100.00	KOSDAQ	화학	N	N	N	N	N	1145	-1	5	-0.09	8355520	7325	97.93	1140	1146	1130	1489	803	1146	1140.69	35.71	0	1170	1158	1140	1128	1110	1164	1134	94	343	500	800	1	1	18723923	214	12.58	0.48	12	0.04	91.00	2377.00	2000	20231211	-42.75	1038	20240805	10.31	1900	-39.74	20240112	1038	10.31	20240805	2000	-42.75	20231211	1038	10.31	20240805	N	048830	500	93 억	6685387	N	N	N	N
91	20241114	150508	57	100.00	KOSDAQ	화학	N	N	N	N	N	1146	0	3	0.00	7096591	6214	83.07	1140	1146	1130	1489	803	1146	1142.03	35.71	0	1170	1158	1140	1128	1110	1164	1134	94	343	500	800	1	1	18723923	215	12.59	0.48	12	0.03	91.00	2377.00	2000	20231211	-42.70	1038	20240805	10.40	1900	-39.68	20240112	1038	10.40	20240805	2000	-42.70	20231211	1038	10.40	20240805	N	048830	500	93 억	6685387	N	N	N	N
92	20241114	140505	57	100.00	KOSDAQ	화학	N	N	N	N	N	1146	0	3	0.00	4641349	4070	54.41	1140	1146	1130	1489	803	1146	1140.38	35.71	0	1170	1158	1140	1128	1110	1164	1134	94	343	500	800	1	1	18723923	215	12.59	0.48	12	0.02	91.00	2377.00	2000	20231211	-42.70	1038	20240805	10.40	1900	-39.68	20240112	1038	10.40	20240805	2000	-42.70	20231211	1038	10.40	20240805	N	048830	500	93 억	6685387	N	N	N	N
93	20241114	130505	57	100.00	KOSDAQ	화학	N	N	N	N	N	1146	0	3	0.00	3502034	3075	41.11	1140	1146	1130	1489	803	1146	1138.87	35.71	0	1170	1158	1140	1128	1110	1164	1134	94	343	500	800	1	1	18723923	215	12.59	0.48	12	0.02	91.00	2377.00	2000	20231211	-42.70	1038	20240805	10.40	1900	-39.68	20240112	1038	10.40	20240805	2000	-42.70	20231211	1038	10.40	20240805	N	048830	500	93 억	6685387	N	N	N	N
94	20241114	120505	57	100.00	KOSDAQ	화학	N	N	N	N	N	1131	-15	5	-1.31	1369723	1207	16.14	1140	1146	1130	1489	803	1146	1134.82	35.71	58	1170	1158	1140	1128	1110	1164	1134	94	343	500	800	1	1	18723923	212	12.43	0.48	12	0.01	91.00	2377.00	2000	20231211	-43.45	1038	20240805	8.96	1900	-40.47	20240112	1038	8.96	20240805	2000	-43.45	20231211	1038	8.96	20240805	N	048830	500	93 억	6685387	N	N	N	N
95	20241114	110507	57	100.00	KOSDAQ	화학	N	N	N	N	N	1130	-16	5	-1.40	823902	725	9.69	1140	1146	1130	1489	803	1146	1136.42	35.71	0	1170	1158	1140	1128	1110	1164	1134	94	343	500	800	1	1	18723923	212	12.42	0.48	12	0.00	91.00	2377.00	2000	20231211	-43.50	1038	20240805	8.86	1900	-40.53	20240112	1038	8.86	20240805	2000	-43.50	20231211	1038	8.86	20240805	N	048830	500	93 억	6685387	N	N	N	N
96	20241114	100526	57	100.00	KOSDAQ	화학	N	N	N	N	N	1143	-3	5	-0.26	331363	291	3.89	1140	1143	1135	1489	803	1146	1138.70	35.71	0	1170	1158	1140	1128	1110	1164	1134	94	343	500	800	1	1	18723923	214	12.56	0.48	12	0.00	91.00	2377.00	2000	20231211	-42.85	1038	20240805	10.12	1900	-39.84	20240112	1038	10.12	20240805	2000	-42.85	20231211	1038	10.12	20240805	N	048830	500	93 억	6685387	N	N	N	N
97	20241114	090501	57	100.00	KOSDAQ	화학	N	N	N	N	N	1146	0	3	0.00	0	0	0.00	0	0	0	1489	803	1146	0.00	35.71	0	1170	1158	1140	1128	1110	1164	1134	94	343	500	800	1	1	18723923	215	12.59	0.48	12	0.00	91.00	2377.00	2000	20231211	-42.70	1038	20240805	10.40	1900	-39.68	20240112	1038	10.40	20240805	2000	-42.70	20231211	1038	10.40	20240805	N	048830	500	93 억	6685387	N	N	N	N
98	20241113	160244	57	100.00	KOSDAQ	화학	N	N	N	N	N	1146	-8	5	-0.69	8510242	7480	103.93	1140	1152	1122	1500	808	1154	1137.73	35.71	0	1182	1167	1156	1141	1130	1162	1136	94	346	500	800	1	1	18723923	215	12.59	0.48	12	0.04	91.00	2377.00	2000	20231211	-42.70	1038	20240805	10.40	1900	-39.68	20240112	1038	10.40	20240805	2000	-42.70	20231211	1038	10.40	20240805	N	048830	500	93 억	6685387	N	N	N	N
99	20241113	150303	57	100.00	KOSDAQ	화학	N	N	N	N	N	1146	-8	5	-0.69	7884542	6934	96.35	1140	1152	1122	1500	808	1154	1137.08	35.71	155	1182	1167	1156	1141	1130	1162	1136	94	346	500	800	1	1	18723923	215	12.59	0.48	12	0.04	91.00	2377.00	2000	20231211	-42.70	1038	20240805	10.40	1900	-39.68	20240112	1038	10.40	20240805	2000	-42.70	20231211	1038	10.40	20240805	N	048830	500	93 억	6685387	N	N	N	N
100	20241113	140257	57	100.00	KOSDAQ	화학	N	N	N	N	N	1149	-5	5	-0.43	7841508	6896	95.82	1140	1152	1122	1500	808	1154	1137.11	35.71	155	1182	1167	1156	1141	1130	1162	1136	94	346	500	800	1	1	18723923	215	12.63	0.48	12	0.04	91.00	2377.00	2000	20231211	-42.55	1038	20240805	10.69	1900	-39.53	20240112	1038	10.69	20240805	2000	-42.55	20231211	1038	10.69	20240805	N	048830	500	93 억	6685387	N	N	N	N
101	20241113	130257	57	100.00	KOSDAQ	화학	N	N	N	N	N	1150	-4	5	-0.35	7758121	6823	94.80	1140	1152	1122	1500	808	1154	1137.05	35.71	155	1182	1167	1156	1141	1130	1162	1136	94	346	500	800	1	1	18723923	215	12.64	0.48	12	0.04	91.00	2377.00	2000	20231211	-42.50	1038	20240805	10.79	1900	-39.47	20240112	1038	10.79	20240805	2000	-42.50	20231211	1038	10.79	20240805	N	048830	500	93 억	6685387	N	N	N	N
102	20241113	120255	57	100.00	KOSDAQ	화학	N	N	N	N	N	1152	-2	5	-0.17	6229169	5486	76.23	1140	1152	1122	1500	808	1154	1135.47	35.71	0	1182	1167	1156	1141	1130	1162	1136	94	346	500	800	1	1	18723923	216	12.66	0.48	12	0.03	91.00	2377.00	2000	20231211	-42.40	1038	20240805	10.98	1900	-39.37	20240112	1038	10.98	20240805	2000	-42.40	20231211	1038	10.98	20240805	N	048830	500	93 억	6685387	N	N	N	N
103	20241113	110254	57	100.00	KOSDAQ	화학	N	N	N	N	N	1147	-7	5	-0.61	6056445	5336	74.14	1140	1150	1122	1500	808	1154	1135.02	35.71	0	1182	1167	1156	1141	1130	1162	1136	94	346	500	800	1	1	18723923	215	12.60	0.48	12	0.03	91.00	2377.00	2000	20231211	-42.65	1038	20240805	10.50	1900	-39.63	20240112	1038	10.50	20240805	2000	-42.65	20231211	1038	10.50	20240805	N	048830	500	93 억	6685387	N	N	N	N
104	20241113	100254	57	100.00	KOSDAQ	화학	N	N	N	N	N	1147	-7	5	-0.61	2015765	1772	24.62	1140	1148	1135	1500	808	1154	1137.56	35.71	0	1182	1167	1156	1141	1130	1162	1136	94	346	500	800	1	1	18723923	215	12.60	0.48	12	0.01	91.00	2377.00	2000	20231211	-42.65	1038	20240805	10.50	1900	-39.63	20240112	1038	10.50	20240805	2000	-42.65	20231211	1038	10.50	20240805	N	048830	500	93 억	6685387	N	N	N	N
105	20241113	090249	57	100.00	KOSDAQ	화학	N	N	N	N	N	1140	-14	5	-1.21	897181	787	10.94	1140	1141	1140	1500	808	1154	1140.00	35.71	0	1182	1167	1156	1141	1130	1162	1136	94	346	500	800	1	1	18723923	213	12.53	0.48	12	0.00	91.00	2377.00	2000	20231211	-43.00	1038	20240805	9.83	1900	-40.00	20240112	1038	9.83	20240805	2000	-43.00	20231211	1038	9.83	20240805	N	048830	500	93 억	6685387	N	N	N	N
106	20241112	160450	57	100.00	KOSDAQ	화학	N	N	N	N	N	1154	-20	5	-1.70	8296579	7197	105.70	1165	1171	1145	1526	822	1174	1152.78	35.71	-1	1193	1183	1174	1164	1155	1179	1160	94	352	500	820	1	1	18723923	216	12.68	0.49	12	0.04	91.00	2377.00	2000	20231211	-42.30	1038	20240805	11.18	1900	-39.26	20240112	1038	11.18	20240805	2000	-42.30	20231211	1038	11.18	20240805	N	048830	500	93 억	6685387	N	N	N	N
107	20241112	150453	57	100.00	KOSDAQ	화학	N	N	N	N	N	1150	-24	5	-2.04	6505835	5640	82.83	1165	1171	1145	1526	822	1174	1153.52	35.71	131	1193	1183	1174	1164	1155	1179	1160	94	352	500	820	1	1	18723923	215	12.64	0.48	12	0.03	91.00	2377.00	2000	20231211	-42.50	1038	20240805	10.79	1900	-39.47	20240112	1038	10.79	20240805	2000	-42.50	20231211	1038	10.79	20240805	N	048830	500	93 억	6685387	N	N	N	N
108	20241112	140500	57	100.00	KOSDAQ	화학	N	N	N	N	N	1151	-23	5	-1.96	6079782	5268	77.37	1165	1171	1149	1526	822	1174	1154.10	35.71	131	1193	1183	1174	1164	1155	1179	1160	94	352	500	820	1	1	18723923	216	12.65	0.48	12	0.03	91.00	2377.00	2000	20231211	-42.45	1038	20240805	10.89	1900	-39.42	20240112	1038	10.89	20240805	2000	-42.45	20231211	1038	10.89	20240805	N	048830	500	93 억	6685387	N	N	N	N
109	20241112	130455	57	100.00	KOSDAQ	화학	N	N	N	N	N	1159	-15	5	-1.28	4199128	3632	53.34	1165	1171	1150	1526	822	1174	1156.15	35.71	131	1193	1183	1174	1164	1155	1179	1160	94	352	500	820	1	1	18723923	217	12.74	0.49	12	0.02	91.00	2377.00	2000	20231211	-42.05	1038	20240805	11.66	1900	-39.00	20240112	1038	11.66	20240805	2000	-42.05	20231211	1038	11.66	20240805	N	048830	500	93 억	6685387	N	N	N	N
110	20241112	120454	57	100.00	KOSDAQ	화학	N	N	N	N	N	1160	-14	5	-1.19	2583151	2228	32.72	1165	1171	1155	1526	822	1174	1159.40	35.71	-1	1193	1183	1174	1164	1155	1179	1160	94	352	500	820	1	1	18723923	217	12.75	0.49	12	0.01	91.00	2377.00	2000	20231211	-42.00	1038	20240805	11.75	1900	-38.95	20240112	1038	11.75	20240805	2000	-42.00	20231211	1038	11.75	20240805	N	048830	500	93 억	6685387	N	N	N	N
111	20241112	110453	57	100.00	KOSDAQ	화학	N	N	N	N	N	1165	-9	5	-0.77	842892	724	10.63	1165	1171	1162	1526	822	1174	1164.22	35.71	-1	1193	1183	1174	1164	1155	1179	1160	94	352	500	820	1	1	18723923	218	12.80	0.49	12	0.00	91.00	2377.00	2000	20231211	-41.75	1038	20240805	12.24	1900	-38.68	20240112	1038	12.24	20240805	2000	-41.75	20231211	1038	12.24	20240805	N	048830	500	93 억	6685387	N	N	N	N
112	20241112	100453	57	100.00	KOSDAQ	화학	N	N	N	N	N	1165	-9	5	-0.77	704489	605	8.89	1165	1171	1164	1526	822	1174	1164.44	35.71	-1	1193	1183	1174	1164	1155	1179	1160	94	352	500	820	1	1	18723923	218	12.80	0.49	12	0.00	91.00	2377.00	2000	20231211	-41.75	1038	20240805	12.24	1900	-38.68	20240112	1038	12.24	20240805	2000	-41.75	20231211	1038	12.24	20240805	N	048830	500	93 억	6685387	N	N	N	N
113	20241112	090452	57	100.00	KOSDAQ	화학	N	N	N	N	N	1168	-6	5	-0.51	61880	53	0.78	1165	1168	1165	1526	822	1174	1167.55	35.71	0	1193	1183	1174	1164	1155	1179	1160	94	352	500	820	1	1	18723923	219	12.84	0.49	12	0.00	91.00	2377.00	2000	20231211	-41.60	1038	20240805	12.52	1900	-38.53	20240112	1038	12.52	20240805	2000	-41.60	20231211	1038	12.52	20240805	N	048830	500	93 억	6685387	N	N	N	N
114	20241111	160450	57	100.00	KOSDAQ	화학	N	N	N	N	N	1174	-10	5	-0.84	7972795	6809	54.62	1180	1184	1165	1539	829	1184	1170.91	35.71	0	1194	1188	1178	1172	1162	1192	1176	94	355	500	820	1	1	18723923	220	12.90	0.49	12	0.04	91.00	2377.00	2000	20231211	-41.30	1038	20240805	13.10	1900	-38.21	20240112	1038	13.10	20240805	2000	-41.30	20231211	1038	13.10	20240805	N	048830	500	93 억	6685387	N	N	N	N
115	20241111	150505	57	100.00	KOSDAQ	화학	N	N	N	N	N	1174	-10	5	-0.84	7958707	6797	54.52	1180	1184	1165	1539	829	1184	1170.91	35.71	0	1194	1188	1178	1172	1162	1192	1176	94	355	500	820	1	1	18723923	220	12.90	0.49	12	0.04	91.00	2377.00	2000	20231211	-41.30	1038	20240805	13.10	1900	-38.21	20240112	1038	13.10	20240805	2000	-41.30	20231211	1038	13.10	20240805	N	048830	500	93 억	6685387	N	N	N	N
116	20241111	140456	57	100.00	KOSDAQ	화학	N	N	N	N	N	1175	-9	5	-0.76	7926992	6770	54.30	1180	1184	1165	1539	829	1184	1170.89	35.71	0	1194	1188	1178	1172	1162	1192	1176	94	355	500	820	1	1	18723923	220	12.91	0.49	12	0.04	91.00	2377.00	2000	20231211	-41.25	1038	20240805	13.20	1900	-38.16	20240112	1038	13.20	20240805	2000	-41.25	20231211	1038	13.20	20240805	N	048830	500	93 억	6685387	N	N	N	N
117	20241111	130453	57	100.00	KOSDAQ	화학	N	N	N	N	N	1170	-14	5	-1.18	6297486	5379	43.15	1180	1184	1165	1539	829	1184	1170.74	35.71	254	1194	1188	1178	1172	1162	1192	1176	94	355	500	820	1	1	18723923	219	12.86	0.49	12	0.03	91.00	2377.00	2000	20231211	-41.50	1038	20240805	12.72	1900	-38.42	20240112	1038	12.72	20240805	2000	-41.50	20231211	1038	12.72	20240805	N	048830	500	93 억	6685387	N	N	N	N
118	20241111	120451	57	100.00	KOSDAQ	화학	N	N	N	N	N	1176	-8	5	-0.68	5501370	4696	37.67	1180	1184	1165	1539	829	1184	1171.49	35.71	254	1194	1188	1178	1172	1162	1192	1176	94	355	500	820	1	1	18723923	220	12.92	0.49	12	0.03	91.00	2377.00	2000	20231211	-41.20	1038	20240805	13.29	1900	-38.11	20240112	1038	13.29	20240805	2000	-41.20	20231211	1038	13.29	20240805	N	048830	500	93 억	6685387	N	N	N	N
119	20241111	110452	57	100.00	KOSDAQ	화학	N	N	N	N	N	1179	-5	5	-0.42	4348509	3708	29.74	1180	1184	1169	1539	829	1184	1172.72	35.71	254	1194	1188	1178	1172	1162	1192	1176	94	355	500	820	1	1	18723923	221	12.96	0.50	12	0.02	91.00	2377.00	2000	20231211	-41.05	1038	20240805	13.58	1900	-37.95	20240112	1038	13.58	20240805	2000	-41.05	20231211	1038	13.58	20240805	N	048830	500	93 억	6685387	N	N	N	N
120	20241111	100449	57	100.00	KOSDAQ	화학	N	N	N	N	N	1179	-5	5	-0.42	4328466	3691	29.61	1180	1184	1169	1539	829	1184	1172.70	35.71	254	1194	1188	1178	1172	1162	1192	1176	94	355	500	820	1	1	18723923	221	12.96	0.50	12	0.02	91.00	2377.00	2000	20231211	-41.05	1038	20240805	13.58	1900	-37.95	20240112	1038	13.58	20240805	2000	-41.05	20231211	1038	13.58	20240805	N	048830	500	93 억	6685387	N	N	N	N
121	20241111	090448	57	100.00	KOSDAQ	화학	N	N	N	N	N	1180	-4	5	-0.34	1301614	1103	8.85	1180	1184	1180	1539	829	1184	1180.05	35.71	0	1194	1188	1178	1172	1162	1192	1176	94	355	500	820	1	1	18723923	221	12.97	0.50	12	0.01	91.00	2377.00	2000	20231211	-41.00	1038	20240805	13.68	1900	-37.89	20240112	1038	13.68	20240805	2000	-41.00	20231211	1038	13.68	20240805	N	048830	500	93 억	6685387	N	N	N	N
122	20241108	160446	57	100.00	KOSDAQ	화학	N	N	N	N	N	1184	0	3	0.00	14681338	12467	298.18	1180	1184	1168	1539	829	1184	1177.61	35.71	0	1186	1184	1182	1180	1178	1186	1182	94	355	500	820	1	1	18723923	222	13.01	0.50	12	0.07	91.00	2377.00	2000	20231211	-40.80	1038	20240805	14.07	1900	-37.68	20240112	1038	14.07	20240805	2000	-40.80	20231211	1038	14.07	20240805	N	048830	500	93 억	6685387	N	N	N	N
123	20241108	150452	57	100.00	KOSDAQ	화학	N	N	N	N	N	1184	0	3	0.00	14399546	12229	292.49	1180	1184	1168	1539	829	1184	1177.49	35.71	131	1186	1184	1182	1180	1178	1186	1182	94	355	500	820	1	1	18723923	222	13.01	0.50	12	0.07	91.00	2377.00	2000	20231211	-40.80	1038	20240805	14.07	1900	-37.68	20240112	1038	14.07	20240805	2000	-40.80	20231211	1038	14.07	20240805	N	048830	500	93 억	6685387	N	N	N	N
124	20241108	140450	57	100.00	KOSDAQ	화학	N	N	N	N	N	1183	-1	5	-0.08	9693405	8216	196.51	1180	1184	1177	1539	829	1184	1179.82	35.71	131	1186	1184	1182	1180	1178	1186	1182	94	355	500	820	1	1	18723923	222	13.00	0.50	12	0.04	91.00	2377.00	2000	20231211	-40.85	1038	20240805	13.97	1900	-37.74	20240112	1038	13.97	20240805	2000	-40.85	20231211	1038	13.97	20240805	N	048830	500	93 억	6685387	N	N	N	N
125	20241108	130451	57	100.00	KOSDAQ	화학	N	N	N	N	N	1184	0	3	0.00	6892039	5836	139.58	1180	1184	1177	1539	829	1184	1180.95	35.71	73	1186	1184	1182	1180	1178	1186	1182	94	355	500	820	1	1	18723923	222	13.01	0.50	12	0.03	91.00	2377.00	2000	20231211	-40.80	1038	20240805	14.07	1900	-37.68	20240112	1038	14.07	20240805	2000	-40.80	20231211	1038	14.07	20240805	N	048830	500	93 억	6685387	N	N	N	N
126	20241108	120450	57	100.00	KOSDAQ	화학	N	N	N	N	N	1183	-1	5	-0.08	2000795	1695	40.54	1180	1184	1180	1539	829	1184	1180.41	35.71	39	1186	1184	1182	1180	1178	1186	1182	94	355	500	820	1	1	18723923	222	13.00	0.50	12	0.01	91.00	2377.00	2000	20231211	-40.85	1038	20240805	13.97	1900	-37.74	20240112	1038	13.97	20240805	2000	-40.85	20231211	1038	13.97	20240805	N	048830	500	93 억	6685387	N	N	N	N
127	20241108	110452	57	100.00	KOSDAQ	화학	N	N	N	N	N	1184	0	3	0.00	1973574	1672	39.99	1180	1184	1180	1539	829	1184	1180.37	35.71	39	1186	1184	1182	1180	1178	1186	1182	94	355	500	820	1	1	18723923	222	13.01	0.50	12	0.01	91.00	2377.00	2000	20231211	-40.80	1038	20240805	14.07	1900	-37.68	20240112	1038	14.07	20240805	2000	-40.80	20231211	1038	14.07	20240805	N	048830	500	93 억	6685387	N	N	N	N
128	20241108	100455	57	100.00	KOSDAQ	화학	N	N	N	N	N	1184	0	3	0.00	1945158	1648	39.42	1180	1184	1180	1539	829	1184	1180.31	35.71	39	1186	1184	1182	1180	1178	1186	1182	94	355	500	820	1	1	18723923	222	13.01	0.50	12	0.01	91.00	2377.00	2000	20231211	-40.80	1038	20240805	14.07	1900	-37.68	20240112	1038	14.07	20240805	2000	-40.80	20231211	1038	14.07	20240805	N	048830	500	93 억	6685387	N	N	N	N
129	20241108	090446	57	100.00	KOSDAQ	화학	N	N	N	N	N	1180	-4	5	-0.34	258420	219	5.24	1180	1180	1180	1539	829	1184	1180.00	35.71	0	1186	1184	1182	1180	1178	1186	1182	94	355	500	820	1	1	18723923	221	12.97	0.50	12	0.00	91.00	2377.00	2000	20231211	-41.00	1038	20240805	13.68	1900	-37.89	20240112	1038	13.68	20240805	2000	-41.00	20231211	1038	13.68	20240805	N	048830	500	93 억	6685387	N	N	N	N
130	20241107	160446	57	100.00	KOSDAQ	화학	N	N	N	N	N	1184	-1	5	-0.08	4949385	4181	51.76	1184	1184	1180	1540	830	1185	1183.78	35.71	0	1191	1188	1184	1181	1177	1186	1179	94	355	500	820	1	1	18723923	222	13.01	0.50	12	0.02	91.00	2377.00	2000	20231211	-40.80	1038	20240805	14.07	1900	-37.68	20240112	1038	14.07	20240805	2000	-40.80	20231211	1038	14.07	20240805	N	048830	500	93 억	6685387	N	N	N	N
131	20241107	150447	57	100.00	KOSDAQ	화학	N	N	N	N	N	1184	-1	5	-0.08	2539945	2146	26.57	1184	1184	1180	1540	830	1185	1183.57	35.71	0	1191	1188	1184	1181	1177	1186	1179	94	355	500	820	1	1	18723923	222	13.01	0.50	12	0.01	91.00	2377.00	2000	20231211	-40.80	1038	20240805	14.07	1900	-37.68	20240112	1038	14.07	20240805	2000	-40.80	20231211	1038	14.07	20240805	N	048830	500	93 억	6685387	N	N	N	N
132	20241107	140450	57	100.00	KOSDAQ	화학	N	N	N	N	N	1183	-2	5	-0.17	2467728	2085	25.81	1184	1184	1180	1540	830	1185	1183.56	35.71	0	1191	1188	1184	1181	1177	1186	1179	94	355	500	820	1	1	18723923	222	13.00	0.50	12	0.01	91.00	2377.00	2000	20231211	-40.85	1038	20240805	13.97	1900	-37.74	20240112	1038	13.97	20240805	2000	-40.85	20231211	1038	13.97	20240805	N	048830	500	93 억	6685387	N	N	N	N
133	20241107	130451	57	100.00	KOSDAQ	화학	N	N	N	N	N	1184	-1	5	-0.08	2388455	2018	24.98	1184	1184	1180	1540	830	1185	1183.57	35.71	0	1191	1188	1184	1181	1177	1186	1179	94	355	500	820	1	1	18723923	222	13.01	0.50	12	0.01	91.00	2377.00	2000	20231211	-40.80	1038	20240805	14.07	1900	-37.68	20240112	1038	14.07	20240805	2000	-40.80	20231211	1038	14.07	20240805	N	048830	500	93 억	6685387	N	N	N	N
134	20241107	120448	57	100.00	KOSDAQ	화학	N	N	N	N	N	1184	-1	5	-0.08	2341095	1978	24.49	1184	1184	1180	1540	830	1185	1183.56	35.71	0	1191	1188	1184	1181	1177	1186	1179	94	355	500	820	1	1	18723923	222	13.01	0.50	12	0.01	91.00	2377.00	2000	20231211	-40.80	1038	20240805	14.07	1900	-37.68	20240112	1038	14.07	20240805	2000	-40.80	20231211	1038	14.07	20240805	N	048830	500	93 억	6685387	N	N	N	N
135	20241107	110448	57	100.00	KOSDAQ	화학	N	N	N	N	N	1184	-1	5	-0.08	1308647	1106	13.69	1184	1184	1180	1540	830	1185	1183.21	35.71	0	1191	1188	1184	1181	1177	1186	1179	94	355	500	820	1	1	18723923	222	13.01	0.50	12	0.01	91.00	2377.00	2000	20231211	-40.80	1038	20240805	14.07	1900	-37.68	20240112	1038	14.07	20240805	2000	-40.80	20231211	1038	14.07	20240805	N	048830	500	93 억	6685387	N	N	N	N
136	20241107	100448	57	100.00	KOSDAQ	화학	N	N	N	N	N	1184	-1	5	-0.08	1021796	863	10.68	1184	1184	1181	1540	830	1185	1184.00	35.71	0	1191	1188	1184	1181	1177	1186	1179	94	355	500	820	1	1	18723923	222	13.01	0.50	12	0.00	91.00	2377.00	2000	20231211	-40.80	1038	20240805	14.07	1900	-37.68	20240112	1038	14.07	20240805	2000	-40.80	20231211	1038	14.07	20240805	N	048830	500	93 억	6685387	N	N	N	N
137	20241107	090448	57	100.00	KOSDAQ	화학	N	N	N	N	N	1184	-1	5	-0.08	1006407	850	10.52	1184	1184	1184	1540	830	1185	1184.00	35.71	0	1191	1188	1184	1181	1177	1186	1179	94	355	500	820	1	1	18723923	222	13.01	0.50	12	0.00	91.00	2377.00	2000	20231211	-40.80	1038	20240805	14.07	1900	-37.68	20240112	1038	14.07	20240805	2000	-40.80	20231211	1038	14.07	20240805	N	048830	500	93 억	6685387	N	N	N	N
138	20241106	160451	57	100.00	KOSDAQ	화학	N	N	N	N	N	1185	-4	5	-0.34	9555095	8078	55.76	1186	1187	1180	1545	833	1189	1182.84	35.71	0	1194	1191	1187	1184	1180	1193	1186	94	356	500	830	1	1	18723923	222	13.02	0.50	12	0.04	91.00	2377.00	2000	20231211	-40.75	1038	20240805	14.16	1900	-37.63	20240112	1038	14.16	20240805	2000	-40.75	20231211	1038	14.16	20240805	N	048830	500	93 억	6685387	N	N	N	N
139	20241106	150503	57	100.00	KOSDAQ	화학	N	N	N	N	N	1185	-4	5	-0.34	8697338	7354	50.76	1186	1187	1180	1545	833	1189	1182.66	35.71	0	1194	1191	1187	1184	1180	1193	1186	94	356	500	830	1	1	18723923	222	13.02	0.50	12	0.04	91.00	2377.00	2000	20231211	-40.75	1038	20240805	14.16	1900	-37.63	20240112	1038	14.16	20240805	2000	-40.75	20231211	1038	14.16	20240805	N	048830	500	93 억	6685387	N	N	N	N
140	20241106	140500	57	100.00	KOSDAQ	화학	N	N	N	N	N	1185	-4	5	-0.34	8570545	7247	50.02	1186	1187	1180	1545	833	1189	1182.62	35.71	0	1194	1191	1187	1184	1180	1193	1186	94	356	500	830	1	1	18723923	222	13.02	0.50	12	0.04	91.00	2377.00	2000	20231211	-40.75	1038	20240805	14.16	1900	-37.63	20240112	1038	14.16	20240805	2000	-40.75	20231211	1038	14.16	20240805	N	048830	500	93 억	6685387	N	N	N	N
141	20241106	130504	57	100.00	KOSDAQ	화학	N	N	N	N	N	1185	-4	5	-0.34	6690210	5654	39.03	1186	1187	1181	1545	833	1189	1183.26	35.71	0	1194	1191	1187	1184	1180	1193	1186	94	356	500	830	1	1	18723923	222	13.02	0.50	12	0.03	91.00	2377.00	2000	20231211	-40.75	1038	20240805	14.16	1900	-37.63	20240112	1038	14.16	20240805	2000	-40.75	20231211	1038	14.16	20240805	N	048830	500	93 억	6685387	N	N	N	N
142	20241106	120449	57	100.00	KOSDAQ	화학	N	N	N	N	N	1185	-4	5	-0.34	4258846	3596	24.82	1186	1187	1181	1545	833	1189	1184.31	35.71	0	1194	1191	1187	1184	1180	1193	1186	94	356	500	830	1	1	18723923	222	13.02	0.50	12	0.02	91.00	2377.00	2000	20231211	-40.75	1038	20240805	14.16	1900	-37.63	20240112	1038	14.16	20240805	2000	-40.75	20231211	1038	14.16	20240805	N	048830	500	93 억	6685387	N	N	N	N
143	20241106	110454	57	100.00	KOSDAQ	화학	N	N	N	N	N	1181	-8	5	-0.67	4066918	3434	23.70	1186	1187	1181	1545	833	1189	1184.29	35.71	0	1194	1191	1187	1184	1180	1193	1186	94	356	500	830	1	1	18723923	221	12.98	0.50	12	0.02	91.00	2377.00	2000	20231211	-40.95	1038	20240805	13.78	1900	-37.84	20240112	1038	13.78	20240805	2000	-40.95	20231211	1038	13.78	20240805	N	048830	500	93 억	6685387	N	N	N	N
144	20241106	100453	57	100.00	KOSDAQ	화학	N	N	N	N	N	1185	-4	5	-0.34	2655745	2241	15.47	1186	1187	1184	1545	833	1189	1185.05	35.71	0	1194	1191	1187	1184	1180	1193	1186	94	356	500	830	1	1	18723923	222	13.02	0.50	12	0.01	91.00	2377.00	2000	20231211	-40.75	1038	20240805	14.16	1900	-37.63	20240112	1038	14.16	20240805	2000	-40.75	20231211	1038	14.16	20240805	N	048830	500	93 억	6685387	N	N	N	N
145	20241106	090452	57	100.00	KOSDAQ	화학	N	N	N	N	N	1187	-2	5	-0.17	613205	517	3.57	1186	1187	1186	1545	833	1189	1186.00	35.71	0	1194	1191	1187	1184	1180	1193	1186	94	356	500	830	1	1	18723923	222	13.04	0.50	12	0.00	91.00	2377.00	2000	20231211	-40.65	1038	20240805	14.35	1900	-37.53	20240112	1038	14.35	20240805	2000	-40.65	20231211	1038	14.35	20240805	N	048830	500	93 억	6685387	N	N	N	N
146	20241105	160439	57	100.00	KOSDAQ	화학	N	N	N	N	N	1189	4	2	0.34	17178200	14487	121.42	1184	1190	1183	1540	830	1185	1185.77	35.71	0	1199	1192	1182	1175	1165	1195	1178	94	355	500	820	1	1	18723923	223	13.07	0.50	12	0.08	91.00	2377.00	2000	20231211	-40.55	1038	20240805	14.55	1900	-37.42	20240112	1038	14.55	20240805	2000	-40.55	20231211	1038	14.55	20240805	N	048830	500	93 억	6685387	N	N	N	N
147	20241105	150448	57	100.00	KOSDAQ	화학	N	N	N	N	N	1189	4	2	0.34	15755639	13290	111.39	1184	1190	1183	1540	830	1185	1185.53	35.71	0	1199	1192	1182	1175	1165	1195	1178	94	355	500	820	1	1	18723923	223	13.07	0.50	12	0.07	91.00	2377.00	2000	20231211	-40.55	1038	20240805	14.55	1900	-37.42	20240112	1038	14.55	20240805	2000	-40.55	20231211	1038	14.55	20240805	N	048830	500	93 억	6685387	N	N	N	N
148	20241105	140445	57	100.00	KOSDAQ	화학	N	N	N	N	N	1188	3	2	0.25	13038103	10998	92.18	1184	1190	1183	1540	830	1185	1185.50	35.71	0	1199	1192	1182	1175	1165	1195	1178	94	355	500	820	1	1	18723923	222	13.05	0.50	12	0.06	91.00	2377.00	2000	20231211	-40.60	1038	20240805	14.45	1900	-37.47	20240112	1038	14.45	20240805	2000	-40.60	20231211	1038	14.45	20240805	N	048830	500	93 억	6685387	N	N	N	N
149	20241105	130447	57	100.00	KOSDAQ	화학	N	N	N	N	N	1189	4	2	0.34	12629427	10654	89.30	1184	1190	1183	1540	830	1185	1185.42	35.71	0	1199	1192	1182	1175	1165	1195	1178	94	355	500	820	1	1	18723923	223	13.07	0.50	12	0.06	91.00	2377.00	2000	20231211	-40.55	1038	20240805	14.55	1900	-37.42	20240112	1038	14.55	20240805	2000	-40.55	20231211	1038	14.55	20240805	N	048830	500	93 억	6685387	N	N	N	N
150	20241105	120444	57	100.00	KOSDAQ	화학	N	N	N	N	N	1189	4	2	0.34	11843095	9992	83.75	1184	1190	1183	1540	830	1185	1185.26	35.71	0	1199	1192	1182	1175	1165	1195	1178	94	355	500	820	1	1	18723923	223	13.07	0.50	12	0.05	91.00	2377.00	2000	20231211	-40.55	1038	20240805	14.55	1900	-37.42	20240112	1038	14.55	20240805	2000	-40.55	20231211	1038	14.55	20240805	N	048830	500	93 억	6685387	N	N	N	N
151	20241105	110436	57	100.00	KOSDAQ	화학	N	N	N	N	N	1187	2	2	0.17	10316797	8706	72.97	1184	1190	1184	1540	830	1185	1185.02	35.71	0	1199	1192	1182	1175	1165	1195	1178	94	355	500	820	1	1	18723923	222	13.04	0.50	12	0.05	91.00	2377.00	2000	20231211	-40.65	1038	20240805	14.35	1900	-37.53	20240112	1038	14.35	20240805	2000	-40.65	20231211	1038	14.35	20240805	N	048830	500	93 억	6685387	N	N	N	N
152	20241105	100443	57	100.00	KOSDAQ	화학	N	N	N	N	N	1190	5	2	0.42	9062803	7651	64.13	1184	1190	1184	1540	830	1185	1184.53	35.71	0	1199	1192	1182	1175	1165	1195	1178	94	355	500	820	1	1	18723923	223	13.08	0.50	12	0.04	91.00	2377.00	2000	20231211	-40.50	1038	20240805	14.64	1900	-37.37	20240112	1038	14.64	20240805	2000	-40.50	20231211	1038	14.64	20240805	N	048830	500	93 억	6685387	N	N	N	N
153	20241105	090441	57	100.00	KOSDAQ	화학	N	N	N	N	N	1184	-1	5	-0.08	219040	185	1.55	1184	1184	1184	1540	830	1185	1184.00	35.71	0	1199	1192	1182	1175	1165	1195	1178	94	355	500	820	1	1	18723923	222	13.01	0.50	12	0.00	91.00	2377.00	2000	20231211	-40.80	1038	20240805	14.07	1900	-37.68	20240112	1038	14.07	20240805	2000	-40.80	20231211	1038	14.07	20240805	N	048830	500	93 억	6685387	N	N	N	N
154	20241104	160438	57	100.00	KOSDAQ	화학	N	N	N	N	N	1185	8	2	0.68	14068548	11931	38.94	1176	1189	1172	1530	824	1177	1179.16	35.71	0	1190	1183	1174	1167	1158	1179	1163	94	353	500	820	1	1	18723923	222	13.02	0.50	12	0.06	91.00	2377.00	2000	20231211	-40.75	1038	20240805	14.16	1900	-37.63	20240112	1038	14.16	20240805	2000	-40.75	20231211	1038	14.16	20240805	N	048830	500	93 억	6685387	N	N	N	N
155	20241104	150448	57	100.00	KOSDAQ	화학	N	N	N	N	N	1181	4	2	0.34	12530361	10629	34.69	1176	1189	1172	1530	824	1177	1178.88	35.71	0	1190	1183	1174	1167	1158	1179	1163	94	353	500	820	1	1	18723923	221	12.98	0.50	12	0.06	91.00	2377.00	2000	20231211	-40.95	1038	20240805	13.78	1900	-37.84	20240112	1038	13.78	20240805	2000	-40.95	20231211	1038	13.78	20240805	N	048830	500	93 억	6685387	N	N	N	N
156	20241104	140439	57	100.00	KOSDAQ	화학	N	N	N	N	N	1181	4	2	0.34	11537147	9788	31.95	1176	1189	1172	1530	824	1177	1178.70	35.71	0	1190	1183	1174	1167	1158	1179	1163	94	353	500	820	1	1	18723923	221	12.98	0.50	12	0.05	91.00	2377.00	2000	20231211	-40.95	1038	20240805	13.78	1900	-37.84	20240112	1038	13.78	20240805	2000	-40.95	20231211	1038	13.78	20240805	N	048830	500	93 억	6685387	N	N	N	N
157	20241104	130417	57	100.00	KOSDAQ	화학	N	N	N	N	N	1186	9	2	0.76	10036232	8518	27.80	1176	1189	1172	1530	824	1177	1178.24	35.71	0	1190	1183	1174	1167	1158	1179	1163	94	353	500	820	1	1	18723923	222	13.03	0.50	12	0.05	91.00	2377.00	2000	20231211	-40.70	1038	20240805	14.26	1900	-37.58	20240112	1038	14.26	20240805	2000	-40.70	20231211	1038	14.26	20240805	N	048830	500	93 억	6685387	N	N	N	N
158	20241104	120432	57	100.00	KOSDAQ	화학	N	N	N	N	N	1184	7	2	0.59	9698659	8233	26.87	1176	1189	1172	1530	824	1177	1178.02	35.71	0	1190	1183	1174	1167	1158	1179	1163	94	353	500	820	1	1	18723923	222	13.01	0.50	12	0.04	91.00	2377.00	2000	20231211	-40.80	1038	20240805	14.07	1900	-37.68	20240112	1038	14.07	20240805	2000	-40.80	20231211	1038	14.07	20240805	N	048830	500	93 억	6685387	N	N	N	N
159	20241104	110431	57	100.00	KOSDAQ	화학	N	N	N	N	N	1180	3	2	0.25	8676599	7370	24.06	1176	1180	1172	1530	824	1177	1177.29	35.71	0	1190	1183	1174	1167	1158	1179	1163	94	353	500	820	1	1	18723923	221	12.97	0.50	12	0.04	91.00	2377.00	2000	20231211	-41.00	1038	20240805	13.68	1900	-37.89	20240112	1038	13.68	20240805	2000	-41.00	20231211	1038	13.68	20240805	N	048830	500	93 억	6685387	N	N	N	N
160	20241104	100426	57	100.00	KOSDAQ	화학	N	N	N	N	N	1177	0	3	0.00	252722	215	0.70	1176	1177	1172	1530	824	1177	1175.45	35.71	0	1190	1183	1174	1167	1158	1179	1163	94	353	500	820	1	1	18723923	220	12.93	0.50	12	0.00	91.00	2377.00	2000	20231211	-41.15	1038	20240805	13.39	1900	-38.05	20240112	1038	13.39	20240805	2000	-41.15	20231211	1038	13.39	20240805	N	048830	500	93 억	6685387	N	N	N	N
161	20241104	090432	57	100.00	KOSDAQ	화학	N	N	N	N	N	1176	-1	5	-0.08	125832	107	0.35	1176	1176	1176	1530	824	1177	1176.00	35.71	0	1190	1183	1174	1167	1158	1179	1163	94	353	500	820	1	1	18723923	220	12.92	0.49	12	0.00	91.00	2377.00	2000	20231211	-41.20	1038	20240805	13.29	1900	-38.11	20240112	1038	13.29	20240805	2000	-41.20	20231211	1038	13.29	20240805	N	048830	500	93 억	6685387	N	N	N	N
162	20241101	160418	57	100.00	KOSDAQ	화학	N	N	N	N	N	1177	-4	5	-0.34	35911822	30636	210.47	1180	1181	1165	1535	827	1181	1172.20	35.71	-272	1193	1187	1175	1169	1157	1190	1172	94	354	500	820	1	1	18723923	220	12.93	0.50	12	0.16	91.00	2377.00	2000	20231211	-41.15	1038	20240805	13.39	1900	-38.05	20240112	1038	13.39	20240805	2000	-41.15	20231211	1038	13.39	20240805	N	048830	500	93 억	6685387	N	N	N	N
163	20241101	150429	57	100.00	KOSDAQ	화학	N	N	N	N	N	1173	-8	5	-0.68	34606173	29523	202.82	1180	1181	1170	1535	827	1181	1172.17	35.71	-6	1193	1187	1175	1169	1157	1190	1172	94	354	500	820	1	1	18723923	220	12.89	0.49	12	0.16	91.00	2377.00	2000	20231211	-41.35	1038	20240805	13.01	1900	-38.26	20240112	1038	13.01	20240805	2000	-41.35	20231211	1038	13.01	20240805	N	048830	500	93 억	6685387	N	N	N	N
164	20241101	140421	57	100.00	KOSDAQ	화학	N	N	N	N	N	1177	-4	5	-0.34	32906321	28075	192.88	1180	1181	1170	1535	827	1181	1172.08	35.71	-6	1193	1187	1175	1169	1157	1190	1172	94	354	500	820	1	1	18723923	220	12.93	0.50	12	0.15	91.00	2377.00	2000	20231211	-41.15	1038	20240805	13.39	1900	-38.05	20240112	1038	13.39	20240805	2000	-41.15	20231211	1038	13.39	20240805	N	048830	500	93 억	6685387	N	N	N	N
165	20241101	130502	57	100.00	KOSDAQ	화학	N	N	N	N	N	1177	-4	5	-0.34	32532040	27757	190.69	1180	1181	1170	1535	827	1181	1172.02	35.71	-6	1193	1187	1175	1169	1157	1190	1172	94	354	500	820	1	1	18723923	220	12.93	0.50	12	0.15	91.00	2377.00	2000	20231211	-41.15	1038	20240805	13.39	1900	-38.05	20240112	1038	13.39	20240805	2000	-41.15	20231211	1038	13.39	20240805	N	048830	500	93 억	6685387	N	N	N	N
166	20241101	120503	57	100.00	KOSDAQ	화학	N	N	N	N	N	1177	-4	5	-0.34	32213073	27486	188.83	1180	1181	1170	1535	827	1181	1171.97	35.71	-6	1193	1187	1175	1169	1157	1190	1172	94	354	500	820	1	1	18723923	220	12.93	0.50	12	0.15	91.00	2377.00	2000	20231211	-41.15	1038	20240805	13.39	1900	-38.05	20240112	1038	13.39	20240805	2000	-41.15	20231211	1038	13.39	20240805	N	048830	500	93 억	6685387	N	N	N	N
167	20241101	110501	57	100.00	KOSDAQ	화학	N	N	N	N	N	1177	-4	5	-0.34	4234728	3610	24.80	1180	1181	1170	1535	827	1181	1172.99	35.71	-6	1193	1187	1175	1169	1157	1190	1172	94	354	500	820	1	1	18723923	220	12.93	0.50	12	0.02	91.00	2377.00	2000	20231211	-41.15	1038	20240805	13.39	1900	-38.05	20240112	1038	13.39	20240805	2000	-41.15	20231211	1038	13.39	20240805	N	048830	500	93 억	6685387	N	N	N	N
168	20241101	100502	57	100.00	KOSDAQ	화학	N	N	N	N	N	1181	0	3	0.00	2956152	2520	17.31	1180	1181	1170	1535	827	1181	1172.99	35.71	28	1193	1187	1175	1169	1157	1190	1172	94	354	500	820	1	1	18723923	221	12.98	0.50	12	0.01	91.00	2377.00	2000	20231211	-40.95	1038	20240805	13.78	1900	-37.84	20240112	1038	13.78	20240805	2000	-40.95	20231211	1038	13.78	20240805	N	048830	500	93 억	6685387	N	N	N	N
169	20241101	090501	57	100.00	KOSDAQ	화학	N	N	N	N	N	1181	0	3	0.00	526312	446	3.06	1180	1181	1172	1535	827	1181	1180.01	35.71	0	1193	1187	1175	1169	1157	1190	1172	94	354	500	820	1	1	18723923	221	12.98	0.50	12	0.00	91.00	2377.00	2000	20231211	-40.95	1038	20240805	13.78	1900	-37.84	20240112	1038	13.78	20240805	2000	-40.95	20231211	1038	13.78	20240805	N	048830	500	93 억	6685387	N	N	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History