KissMeData/033050/price/prices-20241101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

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

66 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	160433	57	100.00	KOSDAQ	화학	N	N	N	N	N	885	-13	5	-1.45	6791141	7642	112.75	898	898	885	1167	629	898	888.66	0.22	-32	902	900	898	896	894	899	895	326	269	1000	620	1	1	32579342	288	11.80	0.54	12	0.02	75.00	1635.00	1155	20231228	-23.38	698	20240805	26.79	1148	-22.91	20240102	698	26.79	20240805	1155	-23.38	20231228	698	26.79	20240805	0.23	N	033050	1000	325 억	70358	N	N	N	N
3	20241129	150439	57	100.00	KOSDAQ	화학	N	N	N	N	N	885	-13	5	-1.45	5364521	6030	88.96	898	898	885	1167	629	898	889.64	0.22	-32	902	900	898	896	894	899	895	326	269	1000	620	1	1	32579342	288	11.80	0.54	12	0.02	75.00	1635.00	1155	20231228	-23.38	698	20240805	26.79	1148	-22.91	20240102	698	26.79	20240805	1155	-23.38	20231228	698	26.79	20240805	0.23	N	033050	1000	325 억	70358	N	N	N	N
4	20241129	140438	57	100.00	KOSDAQ	화학	N	N	N	N	N	887	-11	5	-1.22	4874539	5477	80.81	898	898	885	1167	629	898	890.00	0.22	-32	902	900	898	896	894	899	895	326	269	1000	620	1	1	32579342	289	11.83	0.54	12	0.02	75.00	1635.00	1155	20231228	-23.20	698	20240805	27.08	1148	-22.74	20240102	698	27.08	20240805	1155	-23.20	20231228	698	27.08	20240805	0.23	N	033050	1000	325 억	70358	N	N	N	N
5	20241129	130438	57	100.00	KOSDAQ	화학	N	N	N	N	N	890	-8	5	-0.89	4191182	4709	69.47	898	898	885	1167	629	898	890.04	0.22	315	902	900	898	896	894	899	895	326	269	1000	620	1	1	32579342	290	11.87	0.54	12	0.01	75.00	1635.00	1155	20231228	-22.94	698	20240805	27.51	1148	-22.47	20240102	698	27.51	20240805	1155	-22.94	20231228	698	27.51	20240805	0.23	N	033050	1000	325 억	70358	N	N	N	N
6	20241129	120440	57	100.00	KOSDAQ	화학	N	N	N	N	N	885	-13	5	-1.45	3822072	4292	63.32	898	898	885	1167	629	898	890.51	0.22	315	902	900	898	896	894	899	895	326	269	1000	620	1	1	32579342	288	11.80	0.54	12	0.01	75.00	1635.00	1155	20231228	-23.38	698	20240805	26.79	1148	-22.91	20240102	698	26.79	20240805	1155	-23.38	20231228	698	26.79	20240805	0.23	N	033050	1000	325 억	70358	N	N	N	N
7	20241129	110439	57	100.00	KOSDAQ	화학	N	N	N	N	N	897	-1	5	-0.11	501686	560	8.26	898	898	890	1167	629	898	895.87	0.22	-32	902	900	898	896	894	899	895	326	269	1000	620	1	1	32579342	292	11.96	0.55	12	0.00	75.00	1635.00	1155	20231228	-22.34	698	20240805	28.51	1148	-21.86	20240102	698	28.51	20240805	1155	-22.34	20231228	698	28.51	20240805	0.23	N	033050	1000	325 억	70358	N	N	N	N
8	20241129	100438	57	100.00	KOSDAQ	화학	N	N	N	N	N	897	-1	5	-0.11	501686	560	8.26	898	898	890	1167	629	898	895.87	0.22	-32	902	900	898	896	894	899	895	326	269	1000	620	1	1	32579342	292	11.96	0.55	12	0.00	75.00	1635.00	1155	20231228	-22.34	698	20240805	28.51	1148	-21.86	20240102	698	28.51	20240805	1155	-22.34	20231228	698	28.51	20240805	0.23	N	033050	1000	325 억	70358	N	N	N	N
9	20241129	090438	57	100.00	KOSDAQ	화학	N	N	N	N	N	898	0	3	0.00	0	0	0.00	0	0	0	1167	629	898	0.00	0.22	0	902	900	898	896	894	899	895	326	269	1000	620	1	1	32579342	293	11.97	0.55	12	0.00	75.00	1635.00	1155	20231228	-22.25	698	20240805	28.65	1148	-21.78	20240102	698	28.65	20240805	1155	-22.25	20231228	698	28.65	20240805	0.23	N	033050	1000	325 억	70358	N	N	N	N
10	20241128	160434	57	100.00	KOSDAQ	화학	N	N	N	N	N	898	-5	5	-0.55	6095959	6778	66.93	900	900	896	1173	633	903	899.37	0.22	-14	915	908	900	893	885	905	890	326	270	1000	630	1	1	32579342	293	11.97	0.55	12	0.02	75.00	1635.00	1155	20231228	-22.25	698	20240805	28.65	1148	-21.78	20240102	698	28.65	20240805	1155	-22.25	20231228	698	28.65	20240805	0.19	N	033050	1000	325 억	70372	N	N	N	N
11	20241128	150441	57	100.00	KOSDAQ	화학	N	N	N	N	N	900	-3	5	-0.33	4386167	4874	48.13	900	900	896	1173	633	903	899.91	0.22	-14	915	908	900	893	885	905	890	326	270	1000	630	1	1	32579342	293	12.00	0.55	12	0.01	75.00	1635.00	1155	20231228	-22.08	698	20240805	28.94	1148	-21.60	20240102	698	28.94	20240805	1155	-22.08	20231228	698	28.94	20240805	0.19	N	033050	1000	325 억	70372	N	N	N	N
12	20241128	140443	57	100.00	KOSDAQ	화학	N	N	N	N	N	897	-6	5	-0.66	4305353	4784	47.24	900	900	897	1173	633	903	899.95	0.22	-14	915	908	900	893	885	905	890	326	270	1000	630	1	1	32579342	292	11.96	0.55	12	0.01	75.00	1635.00	1155	20231228	-22.34	698	20240805	28.51	1148	-21.86	20240102	698	28.51	20240805	1155	-22.34	20231228	698	28.51	20240805	0.19	N	033050	1000	325 억	70372	N	N	N	N
13	20241128	130439	57	100.00	KOSDAQ	화학	N	N	N	N	N	899	-4	5	-0.44	4103980	4560	45.03	900	900	899	1173	633	903	900.00	0.22	-14	915	908	900	893	885	905	890	326	270	1000	630	1	1	32579342	293	11.99	0.55	12	0.01	75.00	1635.00	1155	20231228	-22.16	698	20240805	28.80	1148	-21.69	20240102	698	28.80	20240805	1155	-22.16	20231228	698	28.80	20240805	0.19	N	033050	1000	325 억	70372	N	N	N	N
14	20241128	120443	57	100.00	KOSDAQ	화학	N	N	N	N	N	900	-3	5	-0.33	4098586	4554	44.97	900	900	899	1173	633	903	900.00	0.22	-8	915	908	900	893	885	905	890	326	270	1000	630	1	1	32579342	293	12.00	0.55	12	0.01	75.00	1635.00	1155	20231228	-22.08	698	20240805	28.94	1148	-21.60	20240102	698	28.94	20240805	1155	-22.08	20231228	698	28.94	20240805	0.19	N	033050	1000	325 억	70372	N	N	N	N
15	20241128	110445	57	100.00	KOSDAQ	화학	N	N	N	N	N	900	-3	5	-0.33	428386	476	4.70	900	900	899	1173	633	903	899.97	0.22	-14	915	908	900	893	885	905	890	326	270	1000	630	1	1	32579342	293	12.00	0.55	12	0.00	75.00	1635.00	1155	20231228	-22.08	698	20240805	28.94	1148	-21.60	20240102	698	28.94	20240805	1155	-22.08	20231228	698	28.94	20240805	0.19	N	033050	1000	325 억	70372	N	N	N	N
16	20241128	100442	57	100.00	KOSDAQ	화학	N	N	N	N	N	900	-3	5	-0.33	333886	371	3.66	900	900	899	1173	633	903	899.96	0.22	-14	915	908	900	893	885	905	890	326	270	1000	630	1	1	32579342	293	12.00	0.55	12	0.00	75.00	1635.00	1155	20231228	-22.08	698	20240805	28.94	1148	-21.60	20240102	698	28.94	20240805	1155	-22.08	20231228	698	28.94	20240805	0.19	N	033050	1000	325 억	70372	N	N	N	N
17	20241128	090440	57	100.00	KOSDAQ	화학	N	N	N	N	N	903	0	3	0.00	0	0	0.00	0	0	0	1173	633	903	0.00	0.22	0	915	908	900	893	885	905	890	326	270	1000	630	1	1	32579342	294	12.04	0.55	12	0.00	75.00	1635.00	1155	20231228	-21.82	698	20240805	29.37	1148	-21.34	20240102	698	29.37	20240805	1155	-21.82	20231228	698	29.37	20240805	0.19	N	033050	1000	325 억	70372	N	N	N	N
18	20241127	160430	57	100.00	KOSDAQ	화학	N	N	N	N	N	903	-4	5	-0.44	9094654	10127	38.03	907	907	892	1179	635	907	898.06	0.22	-408	915	910	903	898	891	907	895	326	272	1000	630	1	1	32579342	294	12.04	0.55	12	0.03	75.00	1635.00	1155	20231228	-21.82	698	20240805	29.37	1148	-21.34	20240102	698	29.37	20240805	1155	-21.82	20231228	698	29.37	20240805	0.19	N	033050	1000	325 억	70380	N	N	N	N
19	20241127	150437	57	100.00	KOSDAQ	화학	N	N	N	N	N	901	-6	5	-0.66	8639546	9623	36.14	907	907	892	1179	635	907	897.80	0.22	-268	915	910	903	898	891	907	895	326	272	1000	630	1	1	32579342	294	12.01	0.55	12	0.03	75.00	1635.00	1155	20231228	-21.99	698	20240805	29.08	1148	-21.52	20240102	698	29.08	20240805	1155	-21.99	20231228	698	29.08	20240805	0.19	N	033050	1000	325 억	70380	N	N	N	N
20	20241127	140437	57	100.00	KOSDAQ	화학	N	N	N	N	N	900	-7	5	-0.77	5237946	5822	21.86	907	907	897	1179	635	907	899.68	0.22	-307	915	910	903	898	891	907	895	326	272	1000	630	1	1	32579342	293	12.00	0.55	12	0.02	75.00	1635.00	1155	20231228	-22.08	698	20240805	28.94	1148	-21.60	20240102	698	28.94	20240805	1155	-22.08	20231228	698	28.94	20240805	0.19	N	033050	1000	325 억	70380	N	N	N	N
21	20241127	130433	57	100.00	KOSDAQ	화학	N	N	N	N	N	905	-2	5	-0.22	1647836	1833	6.88	907	907	897	1179	635	907	898.98	0.22	-307	915	910	903	898	891	907	895	326	272	1000	630	1	1	32579342	295	12.07	0.55	12	0.01	75.00	1635.00	1155	20231228	-21.65	698	20240805	29.66	1148	-21.17	20240102	698	29.66	20240805	1155	-21.65	20231228	698	29.66	20240805	0.19	N	033050	1000	325 억	70380	N	N	N	N
22	20241127	120437	57	100.00	KOSDAQ	화학	N	N	N	N	N	905	-2	5	-0.22	1647836	1833	6.88	907	907	897	1179	635	907	898.98	0.22	-307	915	910	903	898	891	907	895	326	272	1000	630	1	1	32579342	295	12.07	0.55	12	0.01	75.00	1635.00	1155	20231228	-21.65	698	20240805	29.66	1148	-21.17	20240102	698	29.66	20240805	1155	-21.65	20231228	698	29.66	20240805	0.19	N	033050	1000	325 억	70380	N	N	N	N
23	20241127	110437	57	100.00	KOSDAQ	화학	N	N	N	N	N	905	-2	5	-0.22	1627937	1811	6.80	907	907	897	1179	635	907	898.92	0.22	-296	915	910	903	898	891	907	895	326	272	1000	630	1	1	32579342	295	12.07	0.55	12	0.01	75.00	1635.00	1155	20231228	-21.65	698	20240805	29.66	1148	-21.17	20240102	698	29.66	20240805	1155	-21.65	20231228	698	29.66	20240805	0.19	N	033050	1000	325 억	70380	N	N	N	N
24	20241127	100437	57	100.00	KOSDAQ	화학	N	N	N	N	N	906	-1	5	-0.11	19036	21	0.08	907	907	906	1179	635	907	906.48	0.22	1	915	910	903	898	891	907	895	326	272	1000	630	1	1	32579342	295	12.08	0.55	12	0.00	75.00	1635.00	1155	20231228	-21.56	698	20240805	29.80	1148	-21.08	20240102	698	29.80	20240805	1155	-21.56	20231228	698	29.80	20240805	0.19	N	033050	1000	325 억	70380	N	N	N	N
25	20241127	090435	57	100.00	KOSDAQ	화학	N	N	N	N	N	907	0	3	0.00	0	0	0.00	0	0	0	1179	635	907	0.00	0.22	0	915	910	903	898	891	907	895	326	272	1000	630	1	1	32579342	295	12.09	0.55	12	0.00	75.00	1635.00	1155	20231228	-21.47	698	20240805	29.94	1148	-20.99	20240102	698	29.94	20240805	1155	-21.47	20231228	698	29.94	20240805	0.19	N	033050	1000	325 억	70380	N	N	N	N
26	20241126	160434	57	100.00	KOSDAQ	화학	N	N	N	N	N	907	-1	5	-0.11	23936238	26629	122.88	908	908	896	1180	636	908	898.88	0.22	-16	936	921	909	894	882	929	902	326	272	1000	630	1	1	32579342	295	12.09	0.55	12	0.08	75.00	1635.00	1155	20231228	-21.47	698	20240805	29.94	1148	-20.99	20240102	698	29.94	20240805	1155	-21.47	20231228	698	29.94	20240805	0.19	N	033050	1000	325 억	70396	N	N	N	N
27	20241126	150434	57	100.00	KOSDAQ	화학	N	N	N	N	N	907	-1	5	-0.11	23753931	26428	121.96	908	908	896	1180	636	908	898.82	0.22	180	936	921	909	894	882	929	902	326	272	1000	630	1	1	32579342	295	12.09	0.55	12	0.08	75.00	1635.00	1155	20231228	-21.47	698	20240805	29.94	1148	-20.99	20240102	698	29.94	20240805	1155	-21.47	20231228	698	29.94	20240805	0.19	N	033050	1000	325 억	70396	N	N	N	N
28	20241126	140434	57	100.00	KOSDAQ	화학	N	N	N	N	N	905	-3	5	-0.33	23732163	26404	121.85	908	908	896	1180	636	908	898.81	0.22	180	936	921	909	894	882	929	902	326	272	1000	630	1	1	32579342	295	12.07	0.55	12	0.08	75.00	1635.00	1155	20231228	-21.65	698	20240805	29.66	1148	-21.17	20240102	698	29.66	20240805	1155	-21.65	20231228	698	29.66	20240805	0.19	N	033050	1000	325 억	70396	N	N	N	N
29	20241126	130432	57	100.00	KOSDAQ	화학	N	N	N	N	N	905	-3	5	-0.33	23732163	26404	121.85	908	908	896	1180	636	908	898.81	0.22	180	936	921	909	894	882	929	902	326	272	1000	630	1	1	32579342	295	12.07	0.55	12	0.08	75.00	1635.00	1155	20231228	-21.65	698	20240805	29.66	1148	-21.17	20240102	698	29.66	20240805	1155	-21.65	20231228	698	29.66	20240805	0.19	N	033050	1000	325 억	70396	N	N	N	N
30	20241126	120437	57	100.00	KOSDAQ	화학	N	N	N	N	N	896	-12	5	-1.32	5053893	5592	25.81	908	908	896	1180	636	908	903.77	0.22	4	936	921	909	894	882	929	902	326	272	1000	630	1	1	32579342	292	11.95	0.55	12	0.02	75.00	1635.00	1155	20231228	-22.42	698	20240805	28.37	1148	-21.95	20240102	698	28.37	20240805	1155	-22.42	20231228	698	28.37	20240805	0.19	N	033050	1000	325 억	70396	N	N	N	N
31	20241126	110440	57	100.00	KOSDAQ	화학	N	N	N	N	N	898	-10	5	-1.10	4827904	5340	24.64	908	908	897	1180	636	908	904.10	0.22	4	936	921	909	894	882	929	902	326	272	1000	630	1	1	32579342	293	11.97	0.55	12	0.02	75.00	1635.00	1155	20231228	-22.25	698	20240805	28.65	1148	-21.78	20240102	698	28.65	20240805	1155	-22.25	20231228	698	28.65	20240805	0.19	N	033050	1000	325 억	70396	N	N	N	N
32	20241126	100438	57	100.00	KOSDAQ	화학	N	N	N	N	N	905	-3	5	-0.33	2496183	2752	12.70	908	908	903	1180	636	908	907.04	0.22	6	936	921	909	894	882	929	902	326	272	1000	630	1	1	32579342	295	12.07	0.55	12	0.01	75.00	1635.00	1155	20231228	-21.65	698	20240805	29.66	1148	-21.17	20240102	698	29.66	20240805	1155	-21.65	20231228	698	29.66	20240805	0.19	N	033050	1000	325 억	70396	N	N	N	N
33	20241126	090434	57	100.00	KOSDAQ	화학	N	N	N	N	N	908	0	3	0.00	906184	998	4.61	908	908	908	1180	636	908	908.00	0.22	0	936	921	909	894	882	929	902	326	272	1000	630	1	1	32579342	296	12.11	0.56	12	0.00	75.00	1635.00	1155	20231228	-21.39	698	20240805	30.09	1148	-20.91	20240102	698	30.09	20240805	1155	-21.39	20231228	698	30.09	20240805	0.19	N	033050	1000	325 억	70396	N	N	N	N
34	20241125	160426	57	100.00	KOSDAQ	화학	N	N	N	N	N	908	3	2	0.33	19811739	21670	764.10	905	924	897	1176	634	905	914.25	0.22	-192	918	911	898	891	878	915	895	326	271	1000	630	1	1	32579342	296	12.11	0.56	12	0.07	75.00	1635.00	1155	20231228	-21.39	698	20240805	30.09	1148	-20.91	20240102	698	30.09	20240805	1155	-21.39	20231228	698	30.09	20240805	0.19	N	033050	1000	325 억	70389	N	N	N	N
35	20241125	150432	57	100.00	KOSDAQ	화학	N	N	N	N	N	915	10	2	1.10	19321747	21131	745.10	905	924	897	1176	634	905	914.38	0.22	-202	918	911	898	891	878	915	895	326	271	1000	630	1	1	32579342	298	12.20	0.56	12	0.06	75.00	1635.00	1155	20231228	-20.78	698	20240805	31.09	1148	-20.30	20240102	698	31.09	20240805	1155	-20.78	20231228	698	31.09	20240805	0.19	N	033050	1000	325 억	70389	N	N	N	N
36	20241125	140433	57	100.00	KOSDAQ	화학	N	N	N	N	N	920	15	2	1.66	19271483	21076	743.16	905	924	897	1176	634	905	914.38	0.22	-199	918	911	898	891	878	915	895	326	271	1000	630	1	1	32579342	300	12.27	0.56	12	0.06	75.00	1635.00	1155	20231228	-20.35	698	20240805	31.81	1148	-19.86	20240102	698	31.81	20240805	1155	-20.35	20231228	698	31.81	20240805	0.19	N	033050	1000	325 억	70389	N	N	N	N
37	20241125	130429	57	100.00	KOSDAQ	화학	N	N	N	N	N	919	14	2	1.55	16174757	17710	624.47	905	920	897	1176	634	905	913.31	0.22	-199	918	911	898	891	878	915	895	326	271	1000	630	1	1	32579342	299	12.25	0.56	12	0.05	75.00	1635.00	1155	20231228	-20.43	698	20240805	31.66	1148	-19.95	20240102	698	31.66	20240805	1155	-20.43	20231228	698	31.66	20240805	0.19	N	033050	1000	325 억	70389	N	N	N	N
38	20241125	120434	57	100.00	KOSDAQ	화학	N	N	N	N	N	920	15	2	1.66	13554525	14833	523.03	905	920	897	1176	634	905	913.81	0.22	0	918	911	898	891	878	915	895	326	271	1000	630	1	1	32579342	300	12.27	0.56	12	0.05	75.00	1635.00	1155	20231228	-20.35	698	20240805	31.81	1148	-19.86	20240102	698	31.81	20240805	1155	-20.35	20231228	698	31.81	20240805	0.19	N	033050	1000	325 억	70389	N	N	N	N
39	20241125	110431	57	100.00	KOSDAQ	화학	N	N	N	N	N	919	14	2	1.55	8853025	9717	342.63	905	919	897	1176	634	905	911.09	0.22	0	918	911	898	891	878	915	895	326	271	1000	630	1	1	32579342	299	12.25	0.56	12	0.03	75.00	1635.00	1155	20231228	-20.43	698	20240805	31.66	1148	-19.95	20240102	698	31.66	20240805	1155	-20.43	20231228	698	31.66	20240805	0.19	N	033050	1000	325 억	70389	N	N	N	N
40	20241125	100426	57	100.00	KOSDAQ	화학	N	N	N	N	N	909	4	2	0.44	3076385	3399	119.85	905	909	897	1176	634	905	905.09	0.22	0	918	911	898	891	878	915	895	326	271	1000	630	1	1	32579342	296	12.12	0.56	12	0.01	75.00	1635.00	1155	20231228	-21.30	698	20240805	30.23	1148	-20.82	20240102	698	30.23	20240805	1155	-21.30	20231228	698	30.23	20240805	0.19	N	033050	1000	325 억	70389	N	N	N	N
41	20241125	090427	57	100.00	KOSDAQ	화학	N	N	N	N	N	905	0	3	0.00	45250	50	1.76	905	905	905	1176	634	905	905.00	0.22	0	918	911	898	891	878	915	895	326	271	1000	630	1	1	32579342	295	12.07	0.55	12	0.00	75.00	1635.00	1155	20231228	-21.65	698	20240805	29.66	1148	-21.17	20240102	698	29.66	20240805	1155	-21.65	20231228	698	29.66	20240805	0.19	N	033050	1000	325 억	70389	N	N	N	N
42	20241122	160408	57	100.00	KOSDAQ	화학	N	N	N	N	N	905	12	2	1.34	2522156	2836	15.78	885	905	885	1160	626	893	889.34	0.22	-111	927	909	900	882	873	905	878	326	267	1000	620	1	1	32579342	295	12.07	0.55	12	0.01	75.00	1635.00	1155	20231228	-21.65	698	20240805	29.66	1148	-21.17	20240102	698	29.66	20240805	1155	-21.65	20231228	698	29.66	20240805	0.19	N	033050	1000	325 억	70456	N	N	N	N
43	20241122	150408	57	100.00	KOSDAQ	화학	N	N	N	N	N	905	12	2	1.34	2443455	2749	15.30	885	905	885	1160	626	893	888.85	0.22	-50	927	909	900	882	873	905	878	326	267	1000	620	1	1	32579342	295	12.07	0.55	12	0.01	75.00	1635.00	1155	20231228	-21.65	698	20240805	29.66	1148	-21.17	20240102	698	29.66	20240805	1155	-21.65	20231228	698	29.66	20240805	0.19	N	033050	1000	325 억	70456	N	N	N	N
44	20241122	140412	57	100.00	KOSDAQ	화학	N	N	N	N	N	905	12	2	1.34	2443455	2749	15.30	885	905	885	1160	626	893	888.85	0.22	-50	927	909	900	882	873	905	878	326	267	1000	620	1	1	32579342	295	12.07	0.55	12	0.01	75.00	1635.00	1155	20231228	-21.65	698	20240805	29.66	1148	-21.17	20240102	698	29.66	20240805	1155	-21.65	20231228	698	29.66	20240805	0.19	N	033050	1000	325 억	70456	N	N	N	N
45	20241122	130412	57	100.00	KOSDAQ	화학	N	N	N	N	N	905	12	2	1.34	2443455	2749	15.30	885	905	885	1160	626	893	888.85	0.22	-50	927	909	900	882	873	905	878	326	267	1000	620	1	1	32579342	295	12.07	0.55	12	0.01	75.00	1635.00	1155	20231228	-21.65	698	20240805	29.66	1148	-21.17	20240102	698	29.66	20240805	1155	-21.65	20231228	698	29.66	20240805	0.19	N	033050	1000	325 억	70456	N	N	N	N
46	20241122	120412	57	100.00	KOSDAQ	화학	N	N	N	N	N	902	9	2	1.01	2343988	2639	14.68	885	903	885	1160	626	893	888.21	0.22	-45	927	909	900	882	873	905	878	326	267	1000	620	1	1	32579342	294	12.03	0.55	12	0.01	75.00	1635.00	1155	20231228	-21.90	698	20240805	29.23	1148	-21.43	20240102	698	29.23	20240805	1155	-21.90	20231228	698	29.23	20240805	0.19	N	033050	1000	325 억	70456	N	N	N	N
47	20241122	110409	57	100.00	KOSDAQ	화학	N	N	N	N	N	903	10	2	1.12	2115819	2383	13.26	885	903	885	1160	626	893	887.88	0.22	-44	927	909	900	882	873	905	878	326	267	1000	620	1	1	32579342	294	12.04	0.55	12	0.01	75.00	1635.00	1155	20231228	-21.82	698	20240805	29.37	1148	-21.34	20240102	698	29.37	20240805	1155	-21.82	20231228	698	29.37	20240805	0.19	N	033050	1000	325 억	70456	N	N	N	N
48	20241122	100416	57	100.00	KOSDAQ	화학	N	N	N	N	N	892	-1	5	-0.11	1759109	1983	11.03	885	893	885	1160	626	893	887.09	0.22	-44	927	909	900	882	873	905	878	326	267	1000	620	1	1	32579342	291	11.89	0.55	12	0.01	75.00	1635.00	1155	20231228	-22.77	698	20240805	27.79	1148	-22.30	20240102	698	27.79	20240805	1155	-22.77	20231228	698	27.79	20240805	0.19	N	033050	1000	325 억	70456	N	N	N	N
49	20241122	090411	57	100.00	KOSDAQ	화학	N	N	N	N	N	885	-8	5	-0.90	312405	353	1.96	885	885	885	1160	626	893	885.00	0.22	0	927	909	900	882	873	905	878	326	267	1000	620	1	1	32579342	288	11.80	0.54	12	0.00	75.00	1635.00	1155	20231228	-23.38	698	20240805	26.79	1148	-22.91	20240102	698	26.79	20240805	1155	-23.38	20231228	698	26.79	20240805	0.19	N	033050	1000	325 억	70456	N	N	N	N
50	20241121	160409	57	100.00	KOSDAQ	화학	N	N	N	N	N	893	-25	5	-2.72	16055584	17972	161.21	907	918	891	1193	643	918	893.37	0.22	-61	940	929	909	898	878	919	888	326	275	1000	640	1	1	32579342	291	11.91	0.55	12	0.06	75.00	1635.00	1155	20231228	-22.68	698	20240805	27.94	1148	-22.21	20240102	698	27.94	20240805	1155	-22.68	20231228	698	27.94	20240805	0.17	N	033050	1000	325 억	70395	N	N	N	N
51	20241121	150417	57	100.00	KOSDAQ	화학	N	N	N	N	N	892	-26	5	-2.83	14648630	16400	147.11	907	918	891	1193	643	918	893.21	0.22	66	940	929	909	898	878	919	888	326	275	1000	640	1	1	32579342	291	11.89	0.55	12	0.05	75.00	1635.00	1155	20231228	-22.77	698	20240805	27.79	1148	-22.30	20240102	698	27.79	20240805	1155	-22.77	20231228	698	27.79	20240805	0.17	N	033050	1000	325 억	70395	N	N	N	N
52	20241121	140417	57	100.00	KOSDAQ	화학	N	N	N	N	N	892	-26	5	-2.83	14648630	16400	147.11	907	918	891	1193	643	918	893.21	0.22	66	940	929	909	898	878	919	888	326	275	1000	640	1	1	32579342	291	11.89	0.55	12	0.05	75.00	1635.00	1155	20231228	-22.77	698	20240805	27.79	1148	-22.30	20240102	698	27.79	20240805	1155	-22.77	20231228	698	27.79	20240805	0.17	N	033050	1000	325 억	70395	N	N	N	N
53	20241121	130413	57	100.00	KOSDAQ	화학	N	N	N	N	N	893	-25	5	-2.72	9032881	10105	90.64	907	918	891	1193	643	918	893.90	0.22	66	940	929	909	898	878	919	888	326	275	1000	640	1	1	32579342	291	11.91	0.55	12	0.03	75.00	1635.00	1155	20231228	-22.68	698	20240805	27.94	1148	-22.21	20240102	698	27.94	20240805	1155	-22.68	20231228	698	27.94	20240805	0.17	N	033050	1000	325 억	70395	N	N	N	N
54	20241121	120413	57	100.00	KOSDAQ	화학	N	N	N	N	N	898	-20	5	-2.18	1445528	1604	14.39	907	918	891	1193	643	918	901.20	0.22	-68	940	929	909	898	878	919	888	326	275	1000	640	1	1	32579342	293	11.97	0.55	12	0.00	75.00	1635.00	1155	20231228	-22.25	698	20240805	28.65	1148	-21.78	20240102	698	28.65	20240805	1155	-22.25	20231228	698	28.65	20240805	0.17	N	033050	1000	325 억	70395	N	N	N	N
55	20241121	110412	57	100.00	KOSDAQ	화학	N	N	N	N	N	916	-2	5	-0.22	714531	790	7.09	907	918	891	1193	643	918	904.47	0.22	-68	940	929	909	898	878	919	888	326	275	1000	640	1	1	32579342	298	12.21	0.56	12	0.00	75.00	1635.00	1155	20231228	-20.69	698	20240805	31.23	1148	-20.21	20240102	698	31.23	20240805	1155	-20.69	20231228	698	31.23	20240805	0.17	N	033050	1000	325 억	70395	N	N	N	N
56	20241121	100416	57	100.00	KOSDAQ	화학	N	N	N	N	N	918	0	3	0.00	221106	241	2.16	907	918	900	1193	643	918	917.45	0.22	-122	940	929	909	898	878	919	888	326	275	1000	640	1	1	32579342	299	12.24	0.56	12	0.00	75.00	1635.00	1155	20231228	-20.52	698	20240805	31.52	1148	-20.03	20240102	698	31.52	20240805	1155	-20.52	20231228	698	31.52	20240805	0.17	N	033050	1000	325 억	70395	N	N	N	N
57	20241121	090414	57	100.00	KOSDAQ	화학	N	N	N	N	N	907	-11	5	-1.20	1814	2	0.02	907	907	907	1193	643	918	907.00	0.22	0	940	929	909	898	878	919	888	326	275	1000	640	1	1	32579342	295	12.09	0.55	12	0.00	75.00	1635.00	1155	20231228	-21.47	698	20240805	29.94	1148	-20.99	20240102	698	29.94	20240805	1155	-21.47	20231228	698	29.94	20240805	0.17	N	033050	1000	325 억	70395	N	N	N	N
58	20241120	160411	57	100.00	KOSDAQ	화학	N	N	N	N	N	918	-2	5	-0.22	10140863	11148	35.92	920	920	889	1196	644	920	909.66	0.22	-18	944	932	908	896	872	938	902	326	276	1000	640	1	1	32579342	299	12.24	0.56	12	0.03	75.00	1635.00	1155	20231228	-20.52	698	20240805	31.52	1148	-20.03	20240102	698	31.52	20240805	1155	-20.52	20231228	698	31.52	20240805	0.17	N	033050	1000	325 억	70413	N	N	N	N
59	20241120	150417	57	100.00	KOSDAQ	화학	N	N	N	N	N	902	-18	5	-1.96	9134843	10049	32.38	920	920	889	1196	644	920	909.03	0.22	2	944	932	908	896	872	938	902	326	276	1000	640	1	1	32579342	294	12.03	0.55	12	0.03	75.00	1635.00	1155	20231228	-21.90	698	20240805	29.23	1148	-21.43	20240102	698	29.23	20240805	1155	-21.90	20231228	698	29.23	20240805	0.17	N	033050	1000	325 억	70413	N	N	N	N
60	20241120	140417	57	100.00	KOSDAQ	화학	N	N	N	N	N	902	-18	5	-1.96	2747809	3023	9.74	920	920	889	1196	644	920	908.97	0.22	-7	944	932	908	896	872	938	902	326	276	1000	640	1	1	32579342	294	12.03	0.55	12	0.01	75.00	1635.00	1155	20231228	-21.90	698	20240805	29.23	1148	-21.43	20240102	698	29.23	20240805	1155	-21.90	20231228	698	29.23	20240805	0.17	N	033050	1000	325 억	70413	N	N	N	N
61	20241120	130418	57	100.00	KOSDAQ	화학	N	N	N	N	N	909	-11	5	-1.20	2214402	2431	7.83	920	920	889	1196	644	920	910.90	0.22	-7	944	932	908	896	872	938	902	326	276	1000	640	1	1	32579342	296	12.12	0.56	12	0.01	75.00	1635.00	1155	20231228	-21.30	698	20240805	30.23	1148	-20.82	20240102	698	30.23	20240805	1155	-21.30	20231228	698	30.23	20240805	0.17	N	033050	1000	325 억	70413	N	N	N	N
62	20241120	120419	57	100.00	KOSDAQ	화학	N	N	N	N	N	897	-23	5	-2.50	1364496	1496	4.82	920	920	889	1196	644	920	912.10	0.22	-4	944	932	908	896	872	938	902	326	276	1000	640	1	1	32579342	292	11.96	0.55	12	0.00	75.00	1635.00	1155	20231228	-22.34	698	20240805	28.51	1148	-21.86	20240102	698	28.51	20240805	1155	-22.34	20231228	698	28.51	20240805	0.17	N	033050	1000	325 억	70413	N	N	N	N
63	20241120	110417	57	100.00	KOSDAQ	화학	N	N	N	N	N	909	-11	5	-1.20	1334521	1463	4.71	920	920	889	1196	644	920	912.18	0.22	-4	944	932	908	896	872	938	902	326	276	1000	640	1	1	32579342	296	12.12	0.56	12	0.00	75.00	1635.00	1155	20231228	-21.30	698	20240805	30.23	1148	-20.82	20240102	698	30.23	20240805	1155	-21.30	20231228	698	30.23	20240805	0.17	N	033050	1000	325 억	70413	N	N	N	N
64	20241120	100416	57	100.00	KOSDAQ	화학	N	N	N	N	N	908	-12	5	-1.30	1322704	1450	4.67	920	920	889	1196	644	920	912.21	0.22	-4	944	932	908	896	872	938	902	326	276	1000	640	1	1	32579342	296	12.11	0.56	12	0.00	75.00	1635.00	1155	20231228	-21.39	698	20240805	30.09	1148	-20.91	20240102	698	30.09	20240805	1155	-21.39	20231228	698	30.09	20240805	0.17	N	033050	1000	325 억	70413	N	N	N	N
65	20241120	090416	57	100.00	KOSDAQ	화학	N	N	N	N	N	920	0	3	0.00	499560	543	1.75	920	920	920	1196	644	920	920.00	0.22	0	944	932	908	896	872	938	902	326	276	1000	640	1	1	32579342	300	12.27	0.56	12	0.00	75.00	1635.00	1155	20231228	-20.35	698	20240805	31.81	1148	-19.86	20240102	698	31.81	20240805	1155	-20.35	20231228	698	31.81	20240805	0.17	N	033050	1000	325 억	70413	N	N	N	N
66	20241119	160358	57	100.00	KOSDAQ	화학	N	N	N	N	N	920	31	2	3.49	27801963	31035	41.29	884	920	884	1155	623	889	895.83	0.22	-467	933	910	899	876	865	905	871	326	266	1000	620	1	1	32579342	300	12.27	0.56	12	0.10	75.00	1635.00	1155	20231228	-20.35	698	20240805	31.81	1148	-19.86	20240102	698	31.81	20240805	1155	-20.35	20231228	698	31.81	20240805	0.17	N	033050	1000	325 억	70832	N	N	N	N
67	20241119	150402	57	100.00	KOSDAQ	화학	N	N	N	N	N	897	8	2	0.90	20596604	23196	30.86	884	919	884	1155	623	889	887.94	0.22	-109	933	910	899	876	865	905	871	326	266	1000	620	1	1	32579342	292	11.96	0.55	12	0.07	75.00	1635.00	1155	20231228	-22.34	698	20240805	28.51	1148	-21.86	20240102	698	28.51	20240805	1155	-22.34	20231228	698	28.51	20240805	0.17	N	033050	1000	325 억	70832	N	N	N	N
68	20241119	140400	57	100.00	KOSDAQ	화학	N	N	N	N	N	911	22	2	2.47	20194781	22753	30.27	884	919	884	1155	623	889	887.57	0.22	-109	933	910	899	876	865	905	871	326	266	1000	620	1	1	32579342	297	12.15	0.56	12	0.07	75.00	1635.00	1155	20231228	-21.13	698	20240805	30.52	1148	-20.64	20240102	698	30.52	20240805	1155	-21.13	20231228	698	30.52	20240805	0.17	N	033050	1000	325 억	70832	N	N	N	N
69	20241119	130402	57	100.00	KOSDAQ	화학	N	N	N	N	N	905	16	2	1.80	20179391	22736	30.25	884	919	884	1155	623	889	887.55	0.22	-109	933	910	899	876	865	905	871	326	266	1000	620	1	1	32579342	295	12.07	0.55	12	0.07	75.00	1635.00	1155	20231228	-21.65	698	20240805	29.66	1148	-21.17	20240102	698	29.66	20240805	1155	-21.65	20231228	698	29.66	20240805	0.17	N	033050	1000	325 억	70832	N	N	N	N
70	20241119	120359	57	100.00	KOSDAQ	화학	N	N	N	N	N	905	16	2	1.80	20173961	22730	30.24	884	919	884	1155	623	889	887.55	0.22	-109	933	910	899	876	865	905	871	326	266	1000	620	1	1	32579342	295	12.07	0.55	12	0.07	75.00	1635.00	1155	20231228	-21.65	698	20240805	29.66	1148	-21.17	20240102	698	29.66	20240805	1155	-21.65	20231228	698	29.66	20240805	0.17	N	033050	1000	325 억	70832	N	N	N	N
71	20241119	110403	57	100.00	KOSDAQ	화학	N	N	N	N	N	918	29	2	3.26	20081609	22628	30.10	884	919	884	1155	623	889	887.47	0.22	-109	933	910	899	876	865	905	871	326	266	1000	620	1	1	32579342	299	12.24	0.56	12	0.07	75.00	1635.00	1155	20231228	-20.52	698	20240805	31.52	1148	-20.03	20240102	698	31.52	20240805	1155	-20.52	20231228	698	31.52	20240805	0.17	N	033050	1000	325 억	70832	N	N	N	N
72	20241119	100412	57	100.00	KOSDAQ	화학	N	N	N	N	N	909	20	2	2.25	19861697	22388	29.78	884	919	884	1155	623	889	887.16	0.22	10	933	910	899	876	865	905	871	326	266	1000	620	1	1	32579342	296	12.12	0.56	12	0.07	75.00	1635.00	1155	20231228	-21.30	698	20240805	30.23	1148	-20.82	20240102	698	30.23	20240805	1155	-21.30	20231228	698	30.23	20240805	0.17	N	033050	1000	325 억	70832	N	N	N	N
73	20241119	090410	57	100.00	KOSDAQ	화학	N	N	N	N	N	884	-5	5	-0.56	691288	782	1.04	884	884	884	1155	623	889	884.00	0.22	0	933	910	899	876	865	905	871	326	266	1000	620	1	1	32579342	288	11.79	0.54	12	0.00	75.00	1635.00	1155	20231228	-23.46	698	20240805	26.65	1148	-23.00	20240102	698	26.65	20240805	1155	-23.46	20231228	698	26.65	20240805	0.17	N	033050	1000	325 억	70832	N	N	N	N
74	20241118	160400	57	100.00	KOSDAQ	화학	N	N	N	N	N	889	-36	5	-3.89	67243055	75167	179.06	913	922	888	1202	648	925	894.58	0.22	-451	957	940	910	893	863	949	902	326	277	1000	640	1	1	32579342	290	11.85	0.54	12	0.23	75.00	1635.00	1155	20231228	-23.03	698	20240805	27.36	1148	-22.56	20240102	698	27.36	20240805	1155	-23.03	20231228	698	27.36	20240805	0.17	N	033050	1000	325 억	70068	N	N	N	N
75	20241118	150402	57	100.00	KOSDAQ	화학	N	N	N	N	N	890	-35	5	-3.78	63029936	70432	167.78	913	922	888	1202	648	925	894.90	0.22	1319	957	940	910	893	863	949	902	326	277	1000	640	1	1	32579342	290	11.87	0.54	12	0.22	75.00	1635.00	1155	20231228	-22.94	698	20240805	27.51	1148	-22.47	20240102	698	27.51	20240805	1155	-22.94	20231228	698	27.51	20240805	0.17	N	033050	1000	325 억	70068	N	N	N	N
76	20241118	140403	57	100.00	KOSDAQ	화학	N	N	N	N	N	890	-35	5	-3.78	61986524	69261	164.99	913	922	888	1202	648	925	894.97	0.22	1456	957	940	910	893	863	949	902	326	277	1000	640	1	1	32579342	290	11.87	0.54	12	0.21	75.00	1635.00	1155	20231228	-22.94	698	20240805	27.51	1148	-22.47	20240102	698	27.51	20240805	1155	-22.94	20231228	698	27.51	20240805	0.17	N	033050	1000	325 억	70068	N	N	N	N
77	20241118	130401	57	100.00	KOSDAQ	화학	N	N	N	N	N	890	-35	5	-3.78	55468687	61936	147.54	913	922	890	1202	648	925	895.58	0.22	1977	957	940	910	893	863	949	902	326	277	1000	640	1	1	32579342	290	11.87	0.54	12	0.19	75.00	1635.00	1155	20231228	-22.94	698	20240805	27.51	1148	-22.47	20240102	698	27.51	20240805	1155	-22.94	20231228	698	27.51	20240805	0.17	N	033050	1000	325 억	70068	N	N	N	N
78	20241118	120404	57	100.00	KOSDAQ	화학	N	N	N	N	N	901	-24	5	-2.59	27701797	30799	73.37	913	922	890	1202	648	925	899.44	0.22	1819	957	940	910	893	863	949	902	326	277	1000	640	1	1	32579342	294	12.01	0.55	12	0.09	75.00	1635.00	1155	20231228	-21.99	698	20240805	29.08	1148	-21.52	20240102	698	29.08	20240805	1155	-21.99	20231228	698	29.08	20240805	0.17	N	033050	1000	325 억	70068	N	N	N	N
79	20241118	110402	57	100.00	KOSDAQ	화학	N	N	N	N	N	909	-16	5	-1.73	11951864	13161	31.35	913	922	895	1202	648	925	908.13	0.22	1361	957	940	910	893	863	949	902	326	277	1000	640	1	1	32579342	296	12.12	0.56	12	0.04	75.00	1635.00	1155	20231228	-21.30	698	20240805	30.23	1148	-20.82	20240102	698	30.23	20240805	1155	-21.30	20231228	698	30.23	20240805	0.17	N	033050	1000	325 억	70068	N	N	N	N
80	20241118	100400	57	100.00	KOSDAQ	화학	N	N	N	N	N	910	-15	5	-1.62	8181747	8998	21.44	913	922	895	1202	648	925	909.29	0.22	1361	957	940	910	893	863	949	902	326	277	1000	640	1	1	32579342	296	12.13	0.56	12	0.03	75.00	1635.00	1155	20231228	-21.21	698	20240805	30.37	1148	-20.73	20240102	698	30.37	20240805	1155	-21.21	20231228	698	30.37	20240805	0.17	N	033050	1000	325 억	70068	N	N	N	N
81	20241118	090358	57	100.00	KOSDAQ	화학	N	N	N	N	N	922	-3	5	-0.32	2940782	3221	7.67	913	922	913	1202	648	925	913.00	0.22	1123	957	940	910	893	863	949	902	326	277	1000	640	1	1	32579342	300	12.29	0.56	12	0.01	75.00	1635.00	1155	20231228	-20.17	698	20240805	32.09	1148	-19.69	20240102	698	32.09	20240805	1155	-20.17	20231228	698	32.09	20240805	0.17	N	033050	1000	325 억	70068	N	N	N	N
82	20241115	160410	57	100.00	KOSDAQ	화학	N	N	N	N	N	925	-2	5	-0.22	37800712	41978	1831.50	892	927	880	1205	649	927	900.49	0.22	6558	946	936	919	909	892	928	901	326	278	1000	640	1	1	32579342	301	12.33	0.57	12	0.13	75.00	1635.00	1155	20231228	-19.91	698	20240805	32.52	1148	-19.43	20240102	698	32.52	20240805	1155	-19.91	20231228	698	32.52	20240805	0.17	N	033050	1000	325 억	70068	N	N	N	N
83	20241115	150420	57	100.00	KOSDAQ	화학	N	N	N	N	N	914	-13	5	-1.40	35810007	39816	1737.17	892	927	880	1205	649	927	899.39	0.22	6918	946	936	919	909	892	928	901	326	278	1000	640	1	1	32579342	298	12.19	0.56	12	0.12	75.00	1635.00	1155	20231228	-20.87	698	20240805	30.95	1148	-20.38	20240102	698	30.95	20240805	1155	-20.87	20231228	698	30.95	20240805	0.17	N	033050	1000	325 억	70068	N	N	N	N
84	20241115	140416	57	100.00	KOSDAQ	화학	N	N	N	N	N	912	-15	5	-1.62	25816013	28659	1250.39	892	927	880	1205	649	927	900.80	0.22	6915	946	936	919	909	892	928	901	326	278	1000	640	1	1	32579342	297	12.16	0.56	12	0.09	75.00	1635.00	1155	20231228	-21.04	698	20240805	30.66	1148	-20.56	20240102	698	30.66	20240805	1155	-21.04	20231228	698	30.66	20240805	0.17	N	033050	1000	325 억	70068	N	N	N	N
85	20241115	130416	57	100.00	KOSDAQ	화학	N	N	N	N	N	906	-21	5	-2.27	24307474	27005	1178.23	892	927	880	1205	649	927	900.11	0.22	6915	946	936	919	909	892	928	901	326	278	1000	640	1	1	32579342	295	12.08	0.55	12	0.08	75.00	1635.00	1155	20231228	-21.56	698	20240805	29.80	1148	-21.08	20240102	698	29.80	20240805	1155	-21.56	20231228	698	29.80	20240805	0.17	N	033050	1000	325 억	70068	N	N	N	N
86	20241115	120417	57	100.00	KOSDAQ	화학	N	N	N	N	N	912	-15	5	-1.62	21398029	23805	1038.61	892	927	880	1205	649	927	898.89	0.22	6915	946	936	919	909	892	928	901	326	278	1000	640	1	1	32579342	297	12.16	0.56	12	0.07	75.00	1635.00	1155	20231228	-21.04	698	20240805	30.66	1148	-20.56	20240102	698	30.66	20240805	1155	-21.04	20231228	698	30.66	20240805	0.17	N	033050	1000	325 억	70068	N	N	N	N
87	20241115	110409	57	100.00	KOSDAQ	화학	N	N	N	N	N	912	-15	5	-1.62	13482613	14851	647.95	892	927	892	1205	649	927	907.86	0.22	6912	946	936	919	909	892	928	901	326	278	1000	640	1	1	32579342	297	12.16	0.56	12	0.05	75.00	1635.00	1155	20231228	-21.04	698	20240805	30.66	1148	-20.56	20240102	698	30.66	20240805	1155	-21.04	20231228	698	30.66	20240805	0.17	N	033050	1000	325 억	70068	N	N	N	N
88	20241115	100410	57	100.00	KOSDAQ	화학	N	N	N	N	N	924	-3	5	-0.32	6925014	7661	334.25	892	927	892	1205	649	927	903.93	0.22	1078	946	936	919	909	892	928	901	326	278	1000	640	1	1	32579342	301	12.32	0.57	12	0.02	75.00	1635.00	1155	20231228	-20.00	698	20240805	32.38	1148	-19.51	20240102	698	32.38	20240805	1155	-20.00	20231228	698	32.38	20240805	0.17	N	033050	1000	325 억	70068	N	N	N	N
89	20241115	090426	57	100.00	KOSDAQ	화학	N	N	N	N	N	902	-25	5	-2.70	3590261	4008	174.87	892	915	892	1205	649	927	895.77	0.22	1105	946	936	919	909	892	928	901	326	278	1000	640	1	1	32579342	294	12.03	0.55	12	0.01	75.00	1635.00	1155	20231228	-21.90	698	20240805	29.23	1148	-21.43	20240102	698	29.23	20240805	1155	-21.90	20231228	698	29.23	20240805	0.17	N	033050	1000	325 억	70068	N	N	N	N
90	20241114	160405	57	100.00	KOSDAQ	화학	N	N	N	N	N	927	-2	5	-0.22	1825334	1992	13.62	929	929	902	1207	651	929	915.66	0.22	-28	958	943	919	904	880	931	892	326	278	1000	650	1	1	32579342	302	12.36	0.57	12	0.01	75.00	1635.00	1155	20231228	-19.74	698	20240805	32.81	1148	-19.25	20240102	698	32.81	20240805	1155	-19.74	20231228	698	32.81	20240805	0.17	N	033050	1000	325 억	70096	N	N	N	N
91	20241114	150408	57	100.00	KOSDAQ	화학	N	N	N	N	N	922	-7	5	-0.75	1812422	1978	13.53	929	929	902	1207	651	929	915.61	0.22	-28	958	943	919	904	880	931	892	326	278	1000	650	1	1	32579342	300	12.29	0.56	12	0.01	75.00	1635.00	1155	20231228	-20.17	698	20240805	32.09	1148	-19.69	20240102	698	32.09	20240805	1155	-20.17	20231228	698	32.09	20240805	0.17	N	033050	1000	325 억	70096	N	N	N	N
92	20241114	140403	57	100.00	KOSDAQ	화학	N	N	N	N	N	927	-2	5	-0.22	1810573	1976	13.51	929	929	902	1207	651	929	915.60	0.22	-28	958	943	919	904	880	931	892	326	278	1000	650	1	1	32579342	302	12.36	0.57	12	0.01	75.00	1635.00	1155	20231228	-19.74	698	20240805	32.81	1148	-19.25	20240102	698	32.81	20240805	1155	-19.74	20231228	698	32.81	20240805	0.17	N	033050	1000	325 억	70096	N	N	N	N
93	20241114	130405	57	100.00	KOSDAQ	화학	N	N	N	N	N	927	-2	5	-0.22	1809646	1975	13.51	929	929	902	1207	651	929	915.59	0.22	-28	958	943	919	904	880	931	892	326	278	1000	650	1	1	32579342	302	12.36	0.57	12	0.01	75.00	1635.00	1155	20231228	-19.74	698	20240805	32.81	1148	-19.25	20240102	698	32.81	20240805	1155	-19.74	20231228	698	32.81	20240805	0.17	N	033050	1000	325 억	70096	N	N	N	N
94	20241114	120404	57	100.00	KOSDAQ	화학	N	N	N	N	N	927	-2	5	-0.22	1809646	1975	13.51	929	929	902	1207	651	929	915.59	0.22	-28	958	943	919	904	880	931	892	326	278	1000	650	1	1	32579342	302	12.36	0.57	12	0.01	75.00	1635.00	1155	20231228	-19.74	698	20240805	32.81	1148	-19.25	20240102	698	32.81	20240805	1155	-19.74	20231228	698	32.81	20240805	0.17	N	033050	1000	325 억	70096	N	N	N	N
95	20241114	110407	57	100.00	KOSDAQ	화학	N	N	N	N	N	926	-3	5	-0.32	1316768	1443	9.87	929	929	902	1207	651	929	911.28	0.22	-28	958	943	919	904	880	931	892	326	278	1000	650	1	1	32579342	302	12.35	0.57	12	0.00	75.00	1635.00	1155	20231228	-19.83	698	20240805	32.66	1148	-19.34	20240102	698	32.66	20240805	1155	-19.83	20231228	698	32.66	20240805	0.17	N	033050	1000	325 억	70096	N	N	N	N
96	20241114	100420	57	100.00	KOSDAQ	화학	N	N	N	N	N	903	-26	5	-2.80	419207	459	3.14	929	929	903	1207	651	929	908.88	0.22	0	958	943	919	904	880	931	892	326	278	1000	650	1	1	32579342	294	12.04	0.55	12	0.00	75.00	1635.00	1155	20231228	-21.82	698	20240805	29.37	1148	-21.34	20240102	698	29.37	20240805	1155	-21.82	20231228	698	29.37	20240805	0.17	N	033050	1000	325 억	70096	N	N	N	N
97	20241114	090402	57	100.00	KOSDAQ	화학	N	N	N	N	N	929	0	3	0.00	0	0	0.00	0	0	0	1207	651	929	0.00	0.22	0	958	943	919	904	880	931	892	326	278	1000	650	1	1	32579342	303	12.39	0.57	12	0.00	75.00	1635.00	1155	20231228	-19.57	698	20240805	33.09	1148	-19.08	20240102	698	33.09	20240805	1155	-19.57	20231228	698	33.09	20240805	0.17	N	033050	1000	325 억	70096	N	N	N	N
98	20241113	160158	57	100.00	KOSDAQ	화학	N	N	N	N	N	929	-5	5	-0.54	13270462	14622	123.79	931	934	895	1214	654	934	907.57	0.22	-278	958	945	923	910	888	952	917	326	280	1000	650	1	1	32579342	303	12.39	0.57	12	0.04	75.00	1635.00	1155	20231228	-19.57	698	20240805	33.09	1148	-19.08	20240102	698	33.09	20240805	1155	-19.57	20231228	698	33.09	20240805	0.16	N	033050	1000	325 억	70371	N	N	N	N
99	20241113	150213	57	100.00	KOSDAQ	화학	N	N	N	N	N	928	-6	5	-0.64	11893662	13117	111.05	931	934	895	1214	654	934	906.74	0.22	-90	958	945	923	910	888	952	917	326	280	1000	650	1	1	32579342	302	12.37	0.57	12	0.04	75.00	1635.00	1155	20231228	-19.65	698	20240805	32.95	1148	-19.16	20240102	698	32.95	20240805	1155	-19.65	20231228	698	32.95	20240805	0.16	N	033050	1000	325 억	70371	N	N	N	N
100	20241113	140209	57	100.00	KOSDAQ	화학	N	N	N	N	N	902	-32	5	-3.43	11538089	12728	107.75	931	934	895	1214	654	934	906.51	0.22	-74	958	945	923	910	888	952	917	326	280	1000	650	1	1	32579342	294	12.03	0.55	12	0.04	75.00	1635.00	1155	20231228	-21.90	698	20240805	29.23	1148	-21.43	20240102	698	29.23	20240805	1155	-21.90	20231228	698	29.23	20240805	0.16	N	033050	1000	325 억	70371	N	N	N	N
101	20241113	130208	57	100.00	KOSDAQ	화학	N	N	N	N	N	906	-28	5	-3.00	6828042	7483	63.35	931	934	906	1214	654	934	912.47	0.22	-103	958	945	923	910	888	952	917	326	280	1000	650	1	1	32579342	295	12.08	0.55	12	0.02	75.00	1635.00	1155	20231228	-21.56	698	20240805	29.80	1148	-21.08	20240102	698	29.80	20240805	1155	-21.56	20231228	698	29.80	20240805	0.16	N	033050	1000	325 억	70371	N	N	N	N
102	20241113	120205	57	100.00	KOSDAQ	화학	N	N	N	N	N	916	-18	5	-1.93	6001071	6575	55.66	931	934	906	1214	654	934	912.71	0.22	-81	958	945	923	910	888	952	917	326	280	1000	650	1	1	32579342	298	12.21	0.56	12	0.02	75.00	1635.00	1155	20231228	-20.69	698	20240805	31.23	1148	-20.21	20240102	698	31.23	20240805	1155	-20.69	20231228	698	31.23	20240805	0.16	N	033050	1000	325 억	70371	N	N	N	N
103	20241113	110205	57	100.00	KOSDAQ	화학	N	N	N	N	N	913	-21	5	-2.25	707548	763	6.46	931	934	913	1214	654	934	927.32	0.22	-81	958	945	923	910	888	952	917	326	280	1000	650	1	1	32579342	297	12.17	0.56	12	0.00	75.00	1635.00	1155	20231228	-20.95	698	20240805	30.80	1148	-20.47	20240102	698	30.80	20240805	1155	-20.95	20231228	698	30.80	20240805	0.16	N	033050	1000	325 억	70371	N	N	N	N
104	20241113	100205	57	100.00	KOSDAQ	화학	N	N	N	N	N	922	-12	5	-1.28	406184	438	3.71	931	934	922	1214	654	934	927.36	0.22	-49	958	945	923	910	888	952	917	326	280	1000	650	1	1	32579342	300	12.29	0.56	12	0.00	75.00	1635.00	1155	20231228	-20.17	698	20240805	32.09	1148	-19.69	20240102	698	32.09	20240805	1155	-20.17	20231228	698	32.09	20240805	0.16	N	033050	1000	325 억	70371	N	N	N	N
105	20241113	090201	57	100.00	KOSDAQ	화학	N	N	N	N	N	931	-3	5	-0.32	102410	110	0.93	931	931	931	1214	654	934	931.00	0.22	0	958	945	923	910	888	952	917	326	280	1000	650	1	1	32579342	303	12.41	0.57	12	0.00	75.00	1635.00	1155	20231228	-19.39	698	20240805	33.38	1148	-18.90	20240102	698	33.38	20240805	1155	-19.39	20231228	698	33.38	20240805	0.16	N	033050	1000	325 억	70371	N	N	N	N
106	20241112	160354	57	100.00	KOSDAQ	화학	N	N	N	N	N	934	-2	5	-0.21	10680848	11732	99.57	908	936	901	1216	656	936	910.40	0.22	134	950	943	932	925	914	937	919	326	280	1000	650	1	1	32579342	304	12.45	0.57	12	0.04	75.00	1635.00	1155	20231228	-19.13	698	20240805	33.81	1148	-18.64	20240102	698	33.81	20240805	1155	-19.13	20231228	698	33.81	20240805	0.15	N	033050	1000	325 억	70237	N	N	N	N
107	20241112	150357	57	100.00	KOSDAQ	화학	N	N	N	N	N	934	-2	5	-0.21	10680848	11732	99.57	908	936	901	1216	656	936	910.40	0.22	134	950	943	932	925	914	937	919	326	280	1000	650	1	1	32579342	304	12.45	0.57	12	0.04	75.00	1635.00	1155	20231228	-19.13	698	20240805	33.81	1148	-18.64	20240102	698	33.81	20240805	1155	-19.13	20231228	698	33.81	20240805	0.15	N	033050	1000	325 억	70237	N	N	N	N
108	20241112	140402	57	100.00	KOSDAQ	화학	N	N	N	N	N	926	-10	5	-1.07	10046395	11047	93.75	908	936	901	1216	656	936	909.42	0.22	134	950	943	932	925	914	937	919	326	280	1000	650	1	1	32579342	302	12.35	0.57	12	0.03	75.00	1635.00	1155	20231228	-19.83	698	20240805	32.66	1148	-19.34	20240102	698	32.66	20240805	1155	-19.83	20231228	698	32.66	20240805	0.15	N	033050	1000	325 억	70237	N	N	N	N
109	20241112	130357	57	100.00	KOSDAQ	화학	N	N	N	N	N	926	-10	5	-1.07	9984297	10980	93.19	908	936	901	1216	656	936	909.32	0.22	134	950	943	932	925	914	937	919	326	280	1000	650	1	1	32579342	302	12.35	0.57	12	0.03	75.00	1635.00	1155	20231228	-19.83	698	20240805	32.66	1148	-19.34	20240102	698	32.66	20240805	1155	-19.83	20231228	698	32.66	20240805	0.15	N	033050	1000	325 억	70237	N	N	N	N
110	20241112	120357	57	100.00	KOSDAQ	화학	N	N	N	N	N	918	-18	5	-1.92	8940633	9846	83.56	908	936	901	1216	656	936	908.05	0.22	-100	950	943	932	925	914	937	919	326	280	1000	650	1	1	32579342	299	12.24	0.56	12	0.03	75.00	1635.00	1155	20231228	-20.52	698	20240805	31.52	1148	-20.03	20240102	698	31.52	20240805	1155	-20.52	20231228	698	31.52	20240805	0.15	N	033050	1000	325 억	70237	N	N	N	N
111	20241112	110356	57	100.00	KOSDAQ	화학	N	N	N	N	N	909	-27	5	-2.88	6766692	7486	63.53	908	936	901	1216	656	936	903.91	0.22	1263	950	943	932	925	914	937	919	326	280	1000	650	1	1	32579342	296	12.12	0.56	12	0.02	75.00	1635.00	1155	20231228	-21.30	698	20240805	30.23	1148	-20.82	20240102	698	30.23	20240805	1155	-21.30	20231228	698	30.23	20240805	0.15	N	033050	1000	325 억	70237	N	N	N	N
112	20241112	100356	57	100.00	KOSDAQ	화학	N	N	N	N	N	930	-6	5	-0.64	53442	58	0.49	908	936	908	1216	656	936	921.41	0.22	0	950	943	932	925	914	937	919	326	280	1000	650	1	1	32579342	303	12.40	0.57	12	0.00	75.00	1635.00	1155	20231228	-19.48	698	20240805	33.24	1148	-18.99	20240102	698	33.24	20240805	1155	-19.48	20231228	698	33.24	20240805	0.15	N	033050	1000	325 억	70237	N	N	N	N
113	20241112	090356	57	100.00	KOSDAQ	화학	N	N	N	N	N	936	0	3	0.00	38643	42	0.36	908	936	908	1216	656	936	920.07	0.22	0	950	943	932	925	914	937	919	326	280	1000	650	1	1	32579342	305	12.48	0.57	12	0.00	75.00	1635.00	1155	20231228	-18.96	698	20240805	34.10	1148	-18.47	20240102	698	34.10	20240805	1155	-18.96	20231228	698	34.10	20240805	0.15	N	033050	1000	325 억	70237	N	N	N	N
114	20241111	160353	57	100.00	KOSDAQ	화학	N	N	N	N	N	936	-2	5	-0.21	10965185	11783	117.35	938	939	921	1219	657	938	930.44	0.22	12	951	944	934	927	917	948	931	326	281	1000	650	1	1	32579342	305	12.48	0.57	12	0.04	75.00	1635.00	1155	20231228	-18.96	698	20240805	34.10	1148	-18.47	20240102	698	34.10	20240805	1155	-18.96	20231228	698	34.10	20240805	0.15	N	033050	1000	325 억	70225	N	N	N	N
115	20241111	150405	57	100.00	KOSDAQ	화학	N	N	N	N	N	937	-1	5	-0.11	10945529	11762	117.14	938	939	921	1219	657	938	930.43	0.22	12	951	944	934	927	917	948	931	326	281	1000	650	1	1	32579342	305	12.49	0.57	12	0.04	75.00	1635.00	1155	20231228	-18.87	698	20240805	34.24	1148	-18.38	20240102	698	34.24	20240805	1155	-18.87	20231228	698	34.24	20240805	0.15	N	033050	1000	325 억	70225	N	N	N	N
116	20241111	140357	57	100.00	KOSDAQ	화학	N	N	N	N	N	922	-16	5	-1.71	10273568	11034	109.89	938	939	921	1219	657	938	930.93	0.22	12	951	944	934	927	917	948	931	326	281	1000	650	1	1	32579342	300	12.29	0.56	12	0.03	75.00	1635.00	1155	20231228	-20.17	698	20240805	32.09	1148	-19.69	20240102	698	32.09	20240805	1155	-20.17	20231228	698	32.09	20240805	0.15	N	033050	1000	325 억	70225	N	N	N	N
117	20241111	130356	57	100.00	KOSDAQ	화학	N	N	N	N	N	923	-15	5	-1.60	9698803	10412	103.69	938	939	922	1219	657	938	931.35	0.22	20	951	944	934	927	917	948	931	326	281	1000	650	1	1	32579342	301	12.31	0.56	12	0.03	75.00	1635.00	1155	20231228	-20.09	698	20240805	32.23	1148	-19.60	20240102	698	32.23	20240805	1155	-20.09	20231228	698	32.23	20240805	0.15	N	033050	1000	325 억	70225	N	N	N	N
118	20241111	120355	57	100.00	KOSDAQ	화학	N	N	N	N	N	923	-15	5	-1.60	9371799	10058	100.17	938	939	923	1219	657	938	931.62	0.22	20	951	944	934	927	917	948	931	326	281	1000	650	1	1	32579342	301	12.31	0.56	12	0.03	75.00	1635.00	1155	20231228	-20.09	698	20240805	32.23	1148	-19.60	20240102	698	32.23	20240805	1155	-20.09	20231228	698	32.23	20240805	0.15	N	033050	1000	325 억	70225	N	N	N	N
119	20241111	110355	57	100.00	KOSDAQ	화학	N	N	N	N	N	936	-2	5	-0.21	5619652	6004	59.79	938	939	927	1219	657	938	935.90	0.22	22	951	944	934	927	917	948	931	326	281	1000	650	1	1	32579342	305	12.48	0.57	12	0.02	75.00	1635.00	1155	20231228	-18.96	698	20240805	34.10	1148	-18.47	20240102	698	34.10	20240805	1155	-18.96	20231228	698	34.10	20240805	0.15	N	033050	1000	325 억	70225	N	N	N	N
120	20241111	100354	57	100.00	KOSDAQ	화학	N	N	N	N	N	930	-8	5	-0.85	4865753	5193	51.72	938	939	929	1219	657	938	936.93	0.22	-53	951	944	934	927	917	948	931	326	281	1000	650	1	1	32579342	303	12.40	0.57	12	0.02	75.00	1635.00	1155	20231228	-19.48	698	20240805	33.24	1148	-18.99	20240102	698	33.24	20240805	1155	-19.48	20231228	698	33.24	20240805	0.15	N	033050	1000	325 억	70225	N	N	N	N
121	20241111	090353	57	100.00	KOSDAQ	화학	N	N	N	N	N	937	-1	5	-0.11	990433	1056	10.52	938	938	937	1219	657	938	937.88	0.22	0	951	944	934	927	917	948	931	326	281	1000	650	1	1	32579342	305	12.49	0.57	12	0.00	75.00	1635.00	1155	20231228	-18.87	698	20240805	34.24	1148	-18.38	20240102	698	34.24	20240805	1155	-18.87	20231228	698	34.24	20240805	0.15	N	033050	1000	325 억	70225	N	N	N	N
122	20241108	160351	57	100.00	KOSDAQ	화학	N	N	N	N	N	938	14	2	1.52	9341220	10041	64.16	924	941	924	1201	647	924	930.38	0.22	44	944	934	928	918	912	939	923	326	277	1000	640	1	1	32579342	306	12.51	0.57	12	0.03	75.00	1635.00	1155	20231228	-18.79	698	20240805	34.38	1148	-18.29	20240102	698	34.38	20240805	1155	-18.79	20231228	698	34.38	20240805	0.15	N	033050	1000	325 억	70181	N	N	N	N
123	20241108	150357	57	100.00	KOSDAQ	화학	N	N	N	N	N	929	5	2	0.54	8321022	8943	57.14	924	941	924	1201	647	924	930.54	0.22	44	944	934	928	918	912	939	923	326	277	1000	640	1	1	32579342	303	12.39	0.57	12	0.03	75.00	1635.00	1155	20231228	-19.57	698	20240805	33.09	1148	-19.08	20240102	698	33.09	20240805	1155	-19.57	20231228	698	33.09	20240805	0.15	N	033050	1000	325 억	70181	N	N	N	N
124	20241108	140354	57	100.00	KOSDAQ	화학	N	N	N	N	N	932	8	2	0.87	6162969	6637	42.41	924	940	924	1201	647	924	928.66	0.22	44	944	934	928	918	912	939	923	326	277	1000	640	1	1	32579342	304	12.43	0.57	12	0.02	75.00	1635.00	1155	20231228	-19.31	698	20240805	33.52	1148	-18.82	20240102	698	33.52	20240805	1155	-19.31	20231228	698	33.52	20240805	0.15	N	033050	1000	325 억	70181	N	N	N	N
125	20241108	130354	57	100.00	KOSDAQ	화학	N	N	N	N	N	929	5	2	0.54	5716880	6157	39.34	924	940	924	1201	647	924	928.60	0.22	0	944	934	928	918	912	939	923	326	277	1000	640	1	1	32579342	303	12.39	0.57	12	0.02	75.00	1635.00	1155	20231228	-19.57	698	20240805	33.09	1148	-19.08	20240102	698	33.09	20240805	1155	-19.57	20231228	698	33.09	20240805	0.15	N	033050	1000	325 억	70181	N	N	N	N
126	20241108	120355	57	100.00	KOSDAQ	화학	N	N	N	N	N	938	14	2	1.52	2733604	2944	18.81	924	940	924	1201	647	924	928.72	0.22	0	944	934	928	918	912	939	923	326	277	1000	640	1	1	32579342	306	12.51	0.57	12	0.01	75.00	1635.00	1155	20231228	-18.79	698	20240805	34.38	1148	-18.29	20240102	698	34.38	20240805	1155	-18.79	20231228	698	34.38	20240805	0.15	N	033050	1000	325 억	70181	N	N	N	N
127	20241108	110356	57	100.00	KOSDAQ	화학	N	N	N	N	N	938	14	2	1.52	2566949	2765	17.67	924	940	924	1201	647	924	928.56	0.22	0	944	934	928	918	912	939	923	326	277	1000	640	1	1	32579342	306	12.51	0.57	12	0.01	75.00	1635.00	1155	20231228	-18.79	698	20240805	34.38	1148	-18.29	20240102	698	34.38	20240805	1155	-18.79	20231228	698	34.38	20240805	0.15	N	033050	1000	325 억	70181	N	N	N	N
128	20241108	100357	57	100.00	KOSDAQ	화학	N	N	N	N	N	940	16	2	1.73	2523234	2718	17.37	924	940	924	1201	647	924	928.54	0.22	0	944	934	928	918	912	939	923	326	277	1000	640	1	1	32579342	306	12.53	0.57	12	0.01	75.00	1635.00	1155	20231228	-18.61	698	20240805	34.67	1148	-18.12	20240102	698	34.67	20240805	1155	-18.61	20231228	698	34.67	20240805	0.15	N	033050	1000	325 억	70181	N	N	N	N
129	20241108	090351	57	100.00	KOSDAQ	화학	N	N	N	N	N	924	0	3	0.00	647724	701	4.48	924	924	924	1201	647	924	924.00	0.22	0	944	934	928	918	912	939	923	326	277	1000	640	1	1	32579342	301	12.32	0.57	12	0.00	75.00	1635.00	1155	20231228	-20.00	698	20240805	32.38	1148	-19.51	20240102	698	32.38	20240805	1155	-20.00	20231228	698	32.38	20240805	0.15	N	033050	1000	325 억	70181	N	N	N	N
130	20241107	160350	57	100.00	KOSDAQ	화학	N	N	N	N	N	924	-15	5	-1.60	14461333	15650	319.78	922	938	922	1220	658	939	924.04	0.22	-66	945	941	940	936	935	941	936	326	281	1000	650	1	1	32579342	301	12.32	0.57	12	0.05	75.00	1635.00	1155	20231228	-20.00	698	20240805	32.38	1148	-19.51	20240102	698	32.38	20240805	1155	-20.00	20231228	698	32.38	20240805	0.15	N	033050	1000	325 억	70236	N	N	N	N
131	20241107	150352	57	100.00	KOSDAQ	화학	N	N	N	N	N	930	-9	5	-0.96	13349695	14447	295.20	922	938	922	1220	658	939	924.04	0.22	-50	945	941	940	936	935	941	936	326	281	1000	650	1	1	32579342	303	12.40	0.57	12	0.04	75.00	1635.00	1155	20231228	-19.48	698	20240805	33.24	1148	-18.99	20240102	698	33.24	20240805	1155	-19.48	20231228	698	33.24	20240805	0.15	N	033050	1000	325 억	70236	N	N	N	N
132	20241107	140354	57	100.00	KOSDAQ	화학	N	N	N	N	N	924	-15	5	-1.60	11395987	12337	252.08	922	938	922	1220	658	939	923.72	0.22	-50	945	941	940	936	935	941	936	326	281	1000	650	1	1	32579342	301	12.32	0.57	12	0.04	75.00	1635.00	1155	20231228	-20.00	698	20240805	32.38	1148	-19.51	20240102	698	32.38	20240805	1155	-20.00	20231228	698	32.38	20240805	0.15	N	033050	1000	325 억	70236	N	N	N	N
133	20241107	130356	57	100.00	KOSDAQ	화학	N	N	N	N	N	926	-13	5	-1.38	10599721	11477	234.51	922	938	922	1220	658	939	923.55	0.22	-18	945	941	940	936	935	941	936	326	281	1000	650	1	1	32579342	302	12.35	0.57	12	0.04	75.00	1635.00	1155	20231228	-19.83	698	20240805	32.66	1148	-19.34	20240102	698	32.66	20240805	1155	-19.83	20231228	698	32.66	20240805	0.15	N	033050	1000	325 억	70236	N	N	N	N
134	20241107	120354	57	100.00	KOSDAQ	화학	N	N	N	N	N	925	-14	5	-1.49	10203192	11048	225.75	922	938	922	1220	658	939	923.52	0.22	-18	945	941	940	936	935	941	936	326	281	1000	650	1	1	32579342	301	12.33	0.57	12	0.03	75.00	1635.00	1155	20231228	-19.91	698	20240805	32.52	1148	-19.43	20240102	698	32.52	20240805	1155	-19.91	20231228	698	32.52	20240805	0.15	N	033050	1000	325 억	70236	N	N	N	N
135	20241107	110352	57	100.00	KOSDAQ	화학	N	N	N	N	N	933	-6	5	-0.64	9447447	10231	209.05	922	938	922	1220	658	939	923.40	0.22	-12	945	941	940	936	935	941	936	326	281	1000	650	1	1	32579342	304	12.44	0.57	12	0.03	75.00	1635.00	1155	20231228	-19.22	698	20240805	33.67	1148	-18.73	20240102	698	33.67	20240805	1155	-19.22	20231228	698	33.67	20240805	0.15	N	033050	1000	325 억	70236	N	N	N	N
136	20241107	100352	57	100.00	KOSDAQ	화학	N	N	N	N	N	934	-5	5	-0.53	9306045	10078	205.93	922	938	922	1220	658	939	923.39	0.22	1	945	941	940	936	935	941	936	326	281	1000	650	1	1	32579342	304	12.45	0.57	12	0.03	75.00	1635.00	1155	20231228	-19.13	698	20240805	33.81	1148	-18.64	20240102	698	33.81	20240805	1155	-19.13	20231228	698	33.81	20240805	0.15	N	033050	1000	325 억	70236	N	N	N	N
137	20241107	090352	57	100.00	KOSDAQ	화학	N	N	N	N	N	933	-6	5	-0.64	9019851	9771	199.65	922	938	922	1220	658	939	923.11	0.22	268	945	941	940	936	935	941	936	326	281	1000	650	1	1	32579342	304	12.44	0.57	12	0.03	75.00	1635.00	1155	20231228	-19.22	698	20240805	33.67	1148	-18.73	20240102	698	33.67	20240805	1155	-19.22	20231228	698	33.67	20240805	0.15	N	033050	1000	325 억	70236	N	N	N	N
138	20241106	160355	57	100.00	KOSDAQ	화학	N	N	N	N	N	939	-1	5	-0.11	4601643	4894	69.33	944	944	939	1222	658	940	940.26	0.22	-25	958	948	944	934	930	947	933	326	282	1000	650	1	1	32579342	306	12.52	0.57	12	0.02	75.00	1635.00	1155	20231228	-18.70	698	20240805	34.53	1148	-18.21	20240102	698	34.53	20240805	1155	-18.70	20231228	698	34.53	20240805	0.15	N	033050	1000	325 억	70261	N	N	N	N
139	20241106	150404	57	100.00	KOSDAQ	화학	N	N	N	N	N	940	0	3	0.00	2360475	2510	35.56	944	944	940	1222	658	940	940.43	0.22	-25	958	948	944	934	930	947	933	326	282	1000	650	1	1	32579342	306	12.53	0.57	12	0.01	75.00	1635.00	1155	20231228	-18.61	698	20240805	34.67	1148	-18.12	20240102	698	34.67	20240805	1155	-18.61	20231228	698	34.67	20240805	0.15	N	033050	1000	325 억	70261	N	N	N	N
140	20241106	140402	57	100.00	KOSDAQ	화학	N	N	N	N	N	940	0	3	0.00	2149915	2286	32.38	944	944	940	1222	658	940	940.47	0.22	-25	958	948	944	934	930	947	933	326	282	1000	650	1	1	32579342	306	12.53	0.57	12	0.01	75.00	1635.00	1155	20231228	-18.61	698	20240805	34.67	1148	-18.12	20240102	698	34.67	20240805	1155	-18.61	20231228	698	34.67	20240805	0.15	N	033050	1000	325 억	70261	N	N	N	N
141	20241106	130403	57	100.00	KOSDAQ	화학	N	N	N	N	N	940	0	3	0.00	2116075	2250	31.87	944	944	940	1222	658	940	940.48	0.22	-25	958	948	944	934	930	947	933	326	282	1000	650	1	1	32579342	306	12.53	0.57	12	0.01	75.00	1635.00	1155	20231228	-18.61	698	20240805	34.67	1148	-18.12	20240102	698	34.67	20240805	1155	-18.61	20231228	698	34.67	20240805	0.15	N	033050	1000	325 억	70261	N	N	N	N
142	20241106	120353	57	100.00	KOSDAQ	화학	N	N	N	N	N	941	1	2	0.11	1957055	2081	29.48	944	944	940	1222	658	940	940.44	0.22	-25	958	948	944	934	930	947	933	326	282	1000	650	1	1	32579342	307	12.55	0.58	12	0.01	75.00	1635.00	1155	20231228	-18.53	698	20240805	34.81	1148	-18.03	20240102	698	34.81	20240805	1155	-18.53	20231228	698	34.81	20240805	0.15	N	033050	1000	325 억	70261	N	N	N	N
143	20241106	110357	57	100.00	KOSDAQ	화학	N	N	N	N	N	942	2	2	0.21	1891124	2011	28.49	944	944	940	1222	658	940	940.39	0.22	-25	958	948	944	934	930	947	933	326	282	1000	650	1	1	32579342	307	12.56	0.58	12	0.01	75.00	1635.00	1155	20231228	-18.44	698	20240805	34.96	1148	-17.94	20240102	698	34.96	20240805	1155	-18.44	20231228	698	34.96	20240805	0.15	N	033050	1000	325 억	70261	N	N	N	N
144	20241106	100356	57	100.00	KOSDAQ	화학	N	N	N	N	N	943	3	2	0.32	386828	411	5.82	944	944	940	1222	658	940	941.19	0.22	-4	958	948	944	934	930	947	933	326	282	1000	650	1	1	32579342	307	12.57	0.58	12	0.00	75.00	1635.00	1155	20231228	-18.35	698	20240805	35.10	1148	-17.86	20240102	698	35.10	20240805	1155	-18.35	20231228	698	35.10	20240805	0.15	N	033050	1000	325 억	70261	N	N	N	N
145	20241106	090355	57	100.00	KOSDAQ	화학	N	N	N	N	N	944	4	2	0.43	13216	14	0.20	944	944	944	1222	658	940	944.00	0.22	0	958	948	944	934	930	947	933	326	282	1000	650	1	1	32579342	308	12.59	0.58	12	0.00	75.00	1635.00	1155	20231228	-18.27	698	20240805	35.24	1148	-17.77	20240102	698	35.24	20240805	1155	-18.27	20231228	698	35.24	20240805	0.15	N	033050	1000	325 억	70261	N	N	N	N
146	20241105	160346	57	100.00	KOSDAQ	화학	N	N	N	N	N	940	-7	5	-0.74	6697120	7059	39.76	949	954	940	1231	663	947	948.92	0.22	-147	968	957	948	937	928	953	933	326	284	1000	660	1	1	32579342	306	12.53	0.57	12	0.02	75.00	1635.00	1155	20231228	-18.61	698	20240805	34.67	1148	-18.12	20240102	698	34.67	20240805	1155	-18.61	20231228	698	34.67	20240805	0.14	N	033050	1000	325 억	70408	N	N	N	N
147	20241105	150353	57	100.00	KOSDAQ	화학	N	N	N	N	N	940	-7	5	-0.74	6353022	6693	37.70	949	954	940	1231	663	947	949.46	0.22	-65	968	957	948	937	928	953	933	326	284	1000	660	1	1	32579342	306	12.53	0.57	12	0.02	75.00	1635.00	1155	20231228	-18.61	698	20240805	34.67	1148	-18.12	20240102	698	34.67	20240805	1155	-18.61	20231228	698	34.67	20240805	0.14	N	033050	1000	325 억	70408	N	N	N	N
148	20241105	140350	57	100.00	KOSDAQ	화학	N	N	N	N	N	940	-7	5	-0.74	5841150	6149	34.64	949	954	940	1231	663	947	950.31	0.22	-97	968	957	948	937	928	953	933	326	284	1000	660	1	1	32579342	306	12.53	0.57	12	0.02	75.00	1635.00	1155	20231228	-18.61	698	20240805	34.67	1148	-18.12	20240102	698	34.67	20240805	1155	-18.61	20231228	698	34.67	20240805	0.14	N	033050	1000	325 억	70408	N	N	N	N
149	20241105	130351	57	100.00	KOSDAQ	화학	N	N	N	N	N	950	3	2	0.32	5116694	5387	30.35	949	954	941	1231	663	947	950.24	0.22	-88	968	957	948	937	928	953	933	326	284	1000	660	1	1	32579342	310	12.67	0.58	12	0.02	75.00	1635.00	1155	20231228	-17.75	698	20240805	36.10	1148	-17.25	20240102	698	36.10	20240805	1155	-17.75	20231228	698	36.10	20240805	0.14	N	033050	1000	325 억	70408	N	N	N	N
150	20241105	120350	57	100.00	KOSDAQ	화학	N	N	N	N	N	946	-1	5	-0.11	5064428	5332	30.04	949	954	941	1231	663	947	950.24	0.22	-88	968	957	948	937	928	953	933	326	284	1000	660	1	1	32579342	308	12.61	0.58	12	0.02	75.00	1635.00	1155	20231228	-18.10	698	20240805	35.53	1148	-17.60	20240102	698	35.53	20240805	1155	-18.10	20231228	698	35.53	20240805	0.14	N	033050	1000	325 억	70408	N	N	N	N
151	20241105	110343	57	100.00	KOSDAQ	화학	N	N	N	N	N	951	4	2	0.42	4352940	4583	25.82	949	954	941	1231	663	947	950.30	0.22	-88	968	957	948	937	928	953	933	326	284	1000	660	1	1	32579342	310	12.68	0.58	12	0.01	75.00	1635.00	1155	20231228	-17.66	698	20240805	36.25	1148	-17.16	20240102	698	36.25	20240805	1155	-17.66	20231228	698	36.25	20240805	0.14	N	033050	1000	325 억	70408	N	N	N	N
152	20241105	100349	57	100.00	KOSDAQ	화학	N	N	N	N	N	949	2	2	0.21	2620029	2759	15.54	949	954	941	1231	663	947	950.51	0.22	-7	968	957	948	937	928	953	933	326	284	1000	660	1	1	32579342	309	12.65	0.58	12	0.01	75.00	1635.00	1155	20231228	-17.84	698	20240805	35.96	1148	-17.33	20240102	698	35.96	20240805	1155	-17.84	20231228	698	35.96	20240805	0.14	N	033050	1000	325 억	70408	N	N	N	N
153	20241105	090347	57	100.00	KOSDAQ	화학	N	N	N	N	N	949	2	2	0.21	674294	712	4.01	949	949	947	1231	663	947	948.36	0.22	-7	968	957	948	937	928	953	933	326	284	1000	660	1	1	32579342	309	12.65	0.58	12	0.00	75.00	1635.00	1155	20231228	-17.84	698	20240805	35.96	1148	-17.33	20240102	698	35.96	20240805	1155	-17.84	20231228	698	35.96	20240805	0.14	N	033050	1000	325 억	70408	N	N	N	N
154	20241104	160345	57	100.00	KOSDAQ	화학	N	N	N	N	N	947	-1	5	-0.11	16790212	17752	104.07	948	959	939	1232	664	948	945.80	0.22	-306	960	953	947	940	934	957	944	326	284	1000	660	1	1	32579342	309	12.63	0.58	12	0.05	75.00	1635.00	1155	20231228	-18.01	698	20240805	35.67	1148	-17.51	20240102	698	35.67	20240805	1155	-18.01	20231228	698	35.67	20240805	0.14	N	033050	1000	325 억	70710	N	N	N	N
155	20241104	150353	57	100.00	KOSDAQ	화학	N	N	N	N	N	944	-4	5	-0.42	15407452	16288	95.49	948	959	939	1232	664	948	945.92	0.22	-306	960	953	947	940	934	957	944	326	284	1000	660	1	1	32579342	308	12.59	0.58	12	0.05	75.00	1635.00	1155	20231228	-18.27	698	20240805	35.24	1148	-17.77	20240102	698	35.24	20240805	1155	-18.27	20231228	698	35.24	20240805	0.14	N	033050	1000	325 억	70710	N	N	N	N
156	20241104	140345	57	100.00	KOSDAQ	화학	N	N	N	N	N	942	-6	5	-0.63	12029849	12702	74.46	948	959	939	1232	664	948	947.07	0.22	-302	960	953	947	940	934	957	944	326	284	1000	660	1	1	32579342	307	12.56	0.58	12	0.04	75.00	1635.00	1155	20231228	-18.44	698	20240805	34.96	1148	-17.94	20240102	698	34.96	20240805	1155	-18.44	20231228	698	34.96	20240805	0.14	N	033050	1000	325 억	70710	N	N	N	N
157	20241104	130314	57	100.00	KOSDAQ	화학	N	N	N	N	N	945	-3	5	-0.32	11380916	12015	70.44	948	959	945	1232	664	948	947.21	0.22	-302	960	953	947	940	934	957	944	326	284	1000	660	1	1	32579342	308	12.60	0.58	12	0.04	75.00	1635.00	1155	20231228	-18.18	698	20240805	35.39	1148	-17.68	20240102	698	35.39	20240805	1155	-18.18	20231228	698	35.39	20240805	0.14	N	033050	1000	325 억	70710	N	N	N	N
158	20241104	120341	57	100.00	KOSDAQ	화학	N	N	N	N	N	946	-2	5	-0.21	9002690	9501	55.70	948	959	945	1232	664	948	947.54	0.22	-302	960	953	947	940	934	957	944	326	284	1000	660	1	1	32579342	308	12.61	0.58	12	0.03	75.00	1635.00	1155	20231228	-18.10	698	20240805	35.53	1148	-17.60	20240102	698	35.53	20240805	1155	-18.10	20231228	698	35.53	20240805	0.14	N	033050	1000	325 억	70710	N	N	N	N
159	20241104	110340	57	100.00	KOSDAQ	화학	N	N	N	N	N	948	0	3	0.00	7255509	7657	44.89	948	959	945	1232	664	948	947.55	0.22	-157	960	953	947	940	934	957	944	326	284	1000	660	1	1	32579342	309	12.64	0.58	12	0.02	75.00	1635.00	1155	20231228	-17.92	698	20240805	35.82	1148	-17.42	20240102	698	35.82	20240805	1155	-17.92	20231228	698	35.82	20240805	0.14	N	033050	1000	325 억	70710	N	N	N	N
160	20241104	100337	57	100.00	KOSDAQ	화학	N	N	N	N	N	948	0	3	0.00	1168905	1232	7.22	948	959	947	1232	664	948	948.92	0.22	9	960	953	947	940	934	957	944	326	284	1000	660	1	1	32579342	309	12.64	0.58	12	0.00	75.00	1635.00	1155	20231228	-17.92	698	20240805	35.82	1148	-17.42	20240102	698	35.82	20240805	1155	-17.92	20231228	698	35.82	20240805	0.14	N	033050	1000	325 억	70710	N	N	N	N
161	20241104	090339	57	100.00	KOSDAQ	화학	N	N	N	N	N	959	11	2	1.16	635202	670	3.93	948	959	948	1232	664	948	948.09	0.22	0	960	953	947	940	934	957	944	326	284	1000	660	1	1	32579342	312	12.79	0.59	12	0.00	75.00	1635.00	1155	20231228	-16.97	698	20240805	37.39	1148	-16.46	20240102	698	37.39	20240805	1155	-16.97	20231228	698	37.39	20240805	0.14	N	033050	1000	325 억	70710	N	N	N	N
162	20241101	160330	57	100.00	KOSDAQ	화학	N	N	N	N	N	948	-8	5	-0.84	15236526	16141	38.65	944	954	941	1242	670	956	943.36	0.22	-68	982	969	947	934	912	958	923	326	286	1000	660	1	1	32579342	309	12.64	0.58	12	0.05	75.00	1635.00	1155	20231228	-17.92	698	20240805	35.82	1148	-17.42	20240102	698	35.82	20240805	1155	-17.92	20231228	698	35.82	20240805	0.14	N	033050	1000	325 억	70778	N	N	N	N
163	20241101	150338	57	100.00	KOSDAQ	화학	N	N	N	N	N	946	-10	5	-1.05	11195670	11875	28.44	944	954	941	1242	670	956	942.79	0.22	40	982	969	947	934	912	958	923	326	286	1000	660	1	1	32579342	308	12.61	0.58	12	0.04	75.00	1635.00	1155	20231228	-18.10	698	20240805	35.53	1148	-17.60	20240102	698	35.53	20240805	1155	-18.10	20231228	698	35.53	20240805	0.14	N	033050	1000	325 억	70778	N	N	N	N
164	20241101	140333	57	100.00	KOSDAQ	화학	N	N	N	N	N	946	-10	5	-1.05	10783370	11439	27.39	944	954	941	1242	670	956	942.68	0.22	79	982	969	947	934	912	958	923	326	286	1000	660	1	1	32579342	308	12.61	0.58	12	0.04	75.00	1635.00	1155	20231228	-18.10	698	20240805	35.53	1148	-17.60	20240102	698	35.53	20240805	1155	-18.10	20231228	698	35.53	20240805	0.14	N	033050	1000	325 억	70778	N	N	N	N
165	20241101	130404	57	100.00	KOSDAQ	화학	N	N	N	N	N	942	-14	5	-1.46	10774872	11430	27.37	944	954	941	1242	670	956	942.68	0.22	79	982	969	947	934	912	958	923	326	286	1000	660	1	1	32579342	307	12.56	0.58	12	0.04	75.00	1635.00	1155	20231228	-18.44	698	20240805	34.96	1148	-17.94	20240102	698	34.96	20240805	1155	-18.44	20231228	698	34.96	20240805	0.14	N	033050	1000	325 억	70778	N	N	N	N
166	20241101	120404	57	100.00	KOSDAQ	화학	N	N	N	N	N	942	-14	5	-1.46	3583746	3790	9.08	944	954	942	1242	670	956	945.57	0.22	79	982	969	947	934	912	958	923	326	286	1000	660	1	1	32579342	307	12.56	0.58	12	0.01	75.00	1635.00	1155	20231228	-18.44	698	20240805	34.96	1148	-17.94	20240102	698	34.96	20240805	1155	-18.44	20231228	698	34.96	20240805	0.14	N	033050	1000	325 억	70778	N	N	N	N
167	20241101	110402	57	100.00	KOSDAQ	화학	N	N	N	N	N	949	-7	5	-0.73	2180966	2307	5.52	944	954	944	1242	670	956	945.35	0.22	79	982	969	947	934	912	958	923	326	286	1000	660	1	1	32579342	309	12.65	0.58	12	0.01	75.00	1635.00	1155	20231228	-17.84	698	20240805	35.96	1148	-17.33	20240102	698	35.96	20240805	1155	-17.84	20231228	698	35.96	20240805	0.14	N	033050	1000	325 억	70778	N	N	N	N
168	20241101	100402	57	100.00	KOSDAQ	화학	N	N	N	N	N	949	-7	5	-0.73	2180966	2307	5.52	944	954	944	1242	670	956	945.35	0.22	79	982	969	947	934	912	958	923	326	286	1000	660	1	1	32579342	309	12.65	0.58	12	0.01	75.00	1635.00	1155	20231228	-17.84	698	20240805	35.96	1148	-17.33	20240102	698	35.96	20240805	1155	-17.84	20231228	698	35.96	20240805	0.14	N	033050	1000	325 억	70778	N	N	N	N
169	20241101	090402	57	100.00	KOSDAQ	화학	N	N	N	N	N	944	-12	5	-1.26	1493456	1582	3.79	944	944	944	1242	670	956	944.00	0.22	108	982	969	947	934	912	958	923	326	286	1000	660	1	1	32579342	308	12.59	0.58	12	0.00	75.00	1635.00	1155	20231228	-18.27	698	20240805	35.24	1148	-17.77	20240102	698	35.24	20240805	1155	-18.27	20231228	698	35.24	20240805	0.14	N	033050	1000	325 억	70778	N	N	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History