KissMeData/058450/price/prices-20241101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

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

69 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	160612	57	100.00	KOSDAQ	화학	N	N	N	N	N	1887	-55	5	-2.83	60407419	31549	249.20	1942	1980	1850	2520	1360	1942	1914.81	3.69	-7242	2004	1972	1945	1913	1886	1959	1900	74	578	500	1160	1	1	14793621	279	-3.05	1.07	12	0.21	-618.00	1766.00	5910	20240412	-68.07	1755	20241115	7.52	5910	-68.07	20240412	1755	7.52	20241115	5910	-68.07	20240412	464	306.68	20231129	0.54	N	058450	500	73 억	545544	N	N	N	N
3	20241129	150626	57	100.00	KOSDAQ	화학	N	N	N	N	N	1912	-30	5	-1.54	55148542	28766	227.22	1942	1980	1850	2520	1360	1942	1917.14	3.69	-6032	2004	1972	1945	1913	1886	1959	1900	74	578	500	1160	1	1	14793621	283	-3.09	1.08	12	0.19	-618.00	1766.00	5910	20240412	-67.65	1755	20241115	8.95	5910	-67.65	20240412	1755	8.95	20241115	5910	-67.65	20240412	464	312.07	20231129	0.54	N	058450	500	73 억	545544	N	N	N	N
4	20241129	140627	57	100.00	KOSDAQ	화학	N	N	N	N	N	1908	-34	5	-1.75	29248415	15163	119.77	1942	1980	1850	2520	1360	1942	1928.93	3.69	-4943	2004	1972	1945	1913	1886	1959	1900	74	578	500	1160	1	1	14793621	282	-3.09	1.08	12	0.10	-618.00	1766.00	5910	20240412	-67.72	1755	20241115	8.72	5910	-67.72	20240412	1755	8.72	20241115	5910	-67.72	20240412	464	311.21	20231129	0.54	N	058450	500	73 억	545544	N	N	N	N
5	20241129	130625	57	100.00	KOSDAQ	화학	N	N	N	N	N	1937	-5	5	-0.26	28552583	14800	116.90	1942	1980	1850	2520	1360	1942	1929.23	3.69	-4636	2004	1972	1945	1913	1886	1959	1900	74	578	500	1160	1	1	14793621	287	-3.13	1.10	12	0.10	-618.00	1766.00	5910	20240412	-67.23	1755	20241115	10.37	5910	-67.23	20240412	1755	10.37	20241115	5910	-67.23	20240412	464	317.46	20231129	0.54	N	058450	500	73 억	545544	N	N	N	N
6	20241129	120627	57	100.00	KOSDAQ	화학	N	N	N	N	N	1889	-53	5	-2.73	24156852	12514	98.85	1942	1980	1850	2520	1360	1942	1930.39	3.69	-3562	2004	1972	1945	1913	1886	1959	1900	74	578	500	1160	1	1	14793621	279	-3.06	1.07	12	0.08	-618.00	1766.00	5910	20240412	-68.04	1755	20241115	7.64	5910	-68.04	20240412	1755	7.64	20241115	5910	-68.04	20240412	464	307.11	20231129	0.54	N	058450	500	73 억	545544	N	N	N	N
7	20241129	110627	57	100.00	KOSDAQ	화학	N	N	N	N	N	1969	27	2	1.39	8693293	4436	35.04	1942	1980	1929	2520	1360	1942	1959.71	3.69	-1758	2004	1972	1945	1913	1886	1959	1900	74	578	500	1160	1	1	14793621	291	-3.19	1.11	12	0.03	-618.00	1766.00	5910	20240412	-66.68	1755	20241115	12.19	5910	-66.68	20240412	1755	12.19	20241115	5910	-66.68	20240412	464	324.35	20231129	0.54	N	058450	500	73 억	545544	N	N	N	N
8	20241129	100625	57	100.00	KOSDAQ	화학	N	N	N	N	N	1969	27	2	1.39	6226841	3182	25.13	1942	1980	1931	2520	1360	1942	1956.90	3.69	-1122	2004	1972	1945	1913	1886	1959	1900	74	578	500	1160	1	1	14793621	291	-3.19	1.11	12	0.02	-618.00	1766.00	5910	20240412	-66.68	1755	20241115	12.19	5910	-66.68	20240412	1755	12.19	20241115	5910	-66.68	20240412	464	324.35	20231129	0.54	N	058450	500	73 억	545544	N	N	N	N
9	20241129	090626	57	100.00	KOSDAQ	화학	N	N	N	N	N	1980	38	2	1.96	2623791	1351	10.67	1942	1980	1942	2520	1360	1942	1942.11	3.69	-1123	2004	1972	1945	1913	1886	1959	1900	74	578	500	1160	1	1	14793621	293	-3.20	1.12	12	0.01	-618.00	1766.00	5910	20240412	-66.50	1755	20241115	12.82	5910	-66.50	20240412	1755	12.82	20241115	5910	-66.50	20240412	464	326.72	20231129	0.54	N	058450	500	73 억	545544	N	N	N	N
10	20241128	160619	57	100.00	KOSDAQ	화학	N	N	N	N	N	1942	27	2	1.41	24480500	12655	59.44	1965	1977	1918	2485	1341	1915	1934.53	3.69	-749	2041	1977	1946	1882	1851	1962	1867	74	570	500	1140	1	1	14793621	287	-3.14	1.10	12	0.09	-618.00	1766.00	5910	20240412	-67.14	1755	20241115	10.66	5910	-67.14	20240412	1755	10.66	20241115	5910	-67.14	20240412	464	318.53	20231128	0.54	N	058450	500	73 억	546360	N	N	N	N
11	20241128	150629	57	100.00	KOSDAQ	화학	N	N	N	N	N	1926	11	2	0.57	23661792	12232	57.45	1965	1977	1918	2485	1341	1915	1934.50	3.69	-678	2041	1977	1946	1882	1851	1962	1867	74	570	500	1140	1	1	14793621	285	-3.12	1.09	12	0.08	-618.00	1766.00	5910	20240412	-67.41	1755	20241115	9.74	5910	-67.41	20240412	1755	9.74	20241115	5910	-67.41	20240412	464	315.09	20231128	0.54	N	058450	500	73 억	546360	N	N	N	N
12	20241128	140628	57	100.00	KOSDAQ	화학	N	N	N	N	N	1960	45	2	2.35	19222431	9960	46.78	1965	1965	1918	2485	1341	1915	1930.04	3.69	-613	2041	1977	1946	1882	1851	1962	1867	74	570	500	1140	1	1	14793621	290	-3.17	1.11	12	0.07	-618.00	1766.00	5910	20240412	-66.84	1755	20241115	11.68	5910	-66.84	20240412	1755	11.68	20241115	5910	-66.84	20240412	464	322.41	20231128	0.54	N	058450	500	73 억	546360	N	N	N	N
13	20241128	130625	57	100.00	KOSDAQ	화학	N	N	N	N	N	1946	31	2	1.62	17687700	9172	43.08	1965	1965	1918	2485	1341	1915	1928.52	3.69	-431	2041	1977	1946	1882	1851	1962	1867	74	570	500	1140	1	1	14793621	288	-3.15	1.10	12	0.06	-618.00	1766.00	5910	20240412	-67.07	1755	20241115	10.88	5910	-67.07	20240412	1755	10.88	20241115	5910	-67.07	20240412	464	319.40	20231128	0.54	N	058450	500	73 억	546360	N	N	N	N
14	20241128	120629	57	100.00	KOSDAQ	화학	N	N	N	N	N	1924	9	2	0.47	17685754	9171	43.08	1965	1965	1918	2485	1341	1915	1928.52	3.69	-431	2041	1977	1946	1882	1851	1962	1867	74	570	500	1140	1	1	14793621	285	-3.11	1.09	12	0.06	-618.00	1766.00	5910	20240412	-67.45	1755	20241115	9.63	5910	-67.45	20240412	1755	9.63	20241115	5910	-67.45	20240412	464	314.66	20231128	0.54	N	058450	500	73 억	546360	N	N	N	N
15	20241128	110631	57	100.00	KOSDAQ	화학	N	N	N	N	N	1934	19	2	0.99	15334498	7952	37.35	1965	1965	1918	2485	1341	1915	1928.47	3.69	-418	2041	1977	1946	1882	1851	1962	1867	74	570	500	1140	1	1	14793621	286	-3.13	1.10	12	0.05	-618.00	1766.00	5910	20240412	-67.28	1755	20241115	10.20	5910	-67.28	20240412	1755	10.20	20241115	5910	-67.28	20240412	464	316.81	20231128	0.54	N	058450	500	73 억	546360	N	N	N	N
16	20241128	100629	57	100.00	KOSDAQ	화학	N	N	N	N	N	1922	7	2	0.37	7462015	3858	18.12	1965	1965	1918	2485	1341	1915	1934.43	3.69	-409	2041	1977	1946	1882	1851	1962	1867	74	570	500	1140	1	1	14793621	284	-3.11	1.09	12	0.03	-618.00	1766.00	5910	20240412	-67.48	1755	20241115	9.52	5910	-67.48	20240412	1755	9.52	20241115	5910	-67.48	20240412	464	314.22	20231128	0.54	N	058450	500	73 억	546360	N	N	N	N
17	20241128	090627	57	100.00	KOSDAQ	화학	N	N	N	N	N	1959	44	2	2.30	2500667	1280	6.01	1965	1965	1918	2485	1341	1915	1955.28	3.69	-1177	2041	1977	1946	1882	1851	1962	1867	74	570	500	1140	1	1	14793621	290	-3.17	1.11	12	0.01	-618.00	1766.00	5910	20240412	-66.85	1755	20241115	11.62	5910	-66.85	20240412	1755	11.62	20241115	5910	-66.85	20240412	464	322.20	20231128	0.54	N	058450	500	73 억	546360	N	N	N	N
18	20241127	160612	57	100.00	KOSDAQ	화학	N	N	N	N	N	1915	0	3	0.00	40470156	20786	140.47	1944	2010	1915	2485	1341	1915	1946.99	3.71	-2236	1984	1949	1930	1895	1876	1940	1886	74	570	500	1140	1	1	14793621	283	-3.10	1.08	12	0.14	-618.00	1766.00	5910	20240412	-67.60	1755	20241115	9.12	5910	-67.60	20240412	1755	9.12	20241115	5910	-67.60	20240412	464	312.72	20231127	0.54	N	058450	500	73 억	548593	N	N	N	N
19	20241127	150625	57	100.00	KOSDAQ	화학	N	N	N	N	N	1920	5	2	0.26	38057129	19527	131.97	1944	2010	1920	2485	1341	1915	1948.95	3.71	-1711	1984	1949	1930	1895	1876	1940	1886	74	570	500	1140	1	1	14793621	284	-3.11	1.09	12	0.13	-618.00	1766.00	5910	20240412	-67.51	1755	20241115	9.40	5910	-67.51	20240412	1755	9.40	20241115	5910	-67.51	20240412	464	313.79	20231127	0.54	N	058450	500	73 억	548593	N	N	N	N
20	20241127	140624	57	100.00	KOSDAQ	화학	N	N	N	N	N	1922	7	2	0.37	36595007	18766	126.82	1944	2010	1920	2485	1341	1915	1950.07	3.71	-1737	1984	1949	1930	1895	1876	1940	1886	74	570	500	1140	1	1	14793621	284	-3.11	1.09	12	0.13	-618.00	1766.00	5910	20240412	-67.48	1755	20241115	9.52	5910	-67.48	20240412	1755	9.52	20241115	5910	-67.48	20240412	464	314.22	20231127	0.54	N	058450	500	73 억	548593	N	N	N	N
21	20241127	130619	57	100.00	KOSDAQ	화학	N	N	N	N	N	1965	50	2	2.61	28113373	14399	97.31	1944	2010	1940	2485	1341	1915	1952.45	3.71	2247	1984	1949	1930	1895	1876	1940	1886	74	570	500	1140	1	1	14793621	291	-3.18	1.11	12	0.10	-618.00	1766.00	5910	20240412	-66.75	1755	20241115	11.97	5910	-66.75	20240412	1755	11.97	20241115	5910	-66.75	20240412	464	323.49	20231127	0.54	N	058450	500	73 억	548593	N	N	N	N
22	20241127	120625	57	100.00	KOSDAQ	화학	N	N	N	N	N	1965	50	2	2.61	27503094	14086	95.19	1944	2010	1940	2485	1341	1915	1952.51	3.71	2247	1984	1949	1930	1895	1876	1940	1886	74	570	500	1140	1	1	14793621	291	-3.18	1.11	12	0.10	-618.00	1766.00	5910	20240412	-66.75	1755	20241115	11.97	5910	-66.75	20240412	1755	11.97	20241115	5910	-66.75	20240412	464	323.49	20231127	0.54	N	058450	500	73 억	548593	N	N	N	N
23	20241127	110623	57	100.00	KOSDAQ	화학	N	N	N	N	N	1957	42	2	2.19	25754903	13193	89.16	1944	2010	1940	2485	1341	1915	1952.16	3.71	2200	1984	1949	1930	1895	1876	1940	1886	74	570	500	1140	1	1	14793621	290	-3.17	1.11	12	0.09	-618.00	1766.00	5910	20240412	-66.89	1755	20241115	11.51	5910	-66.89	20240412	1755	11.51	20241115	5910	-66.89	20240412	464	321.77	20231127	0.54	N	058450	500	73 억	548593	N	N	N	N
24	20241127	100623	57	100.00	KOSDAQ	화학	N	N	N	N	N	1950	35	2	1.83	10509112	5404	36.52	1944	1959	1940	2485	1341	1915	1944.69	3.71	-3573	1984	1949	1930	1895	1876	1940	1886	74	570	500	1140	1	1	14793621	288	-3.16	1.10	12	0.04	-618.00	1766.00	5910	20240412	-67.01	1755	20241115	11.11	5910	-67.01	20240412	1755	11.11	20241115	5910	-67.01	20240412	464	320.26	20231127	0.54	N	058450	500	73 억	548593	N	N	N	N
25	20241127	090621	57	100.00	KOSDAQ	화학	N	N	N	N	N	1944	29	2	1.51	9720	5	0.03	1944	1944	1944	2485	1341	1915	1944.00	3.71	0	1984	1949	1930	1895	1876	1940	1886	74	570	500	1140	1	1	14793621	288	-3.15	1.10	12	0.00	-618.00	1766.00	5910	20240412	-67.11	1755	20241115	10.77	5910	-67.11	20240412	1755	10.77	20241115	5910	-67.11	20240412	464	318.97	20231127	0.54	N	058450	500	73 억	548593	N	N	N	N
26	20241126	160615	57	100.00	KOSDAQ	화학	N	N	N	N	N	1915	-28	5	-1.44	28469446	14796	212.59	1943	1965	1911	2525	1361	1943	1924.14	3.73	-2510	2023	1983	1942	1902	1861	2003	1922	74	582	500	1160	1	1	14793621	283	-3.10	1.08	12	0.10	-618.00	1766.00	5910	20240412	-67.60	1755	20241115	9.12	5910	-67.60	20240412	1755	9.12	20241115	5910	-67.60	20240412	464	312.72	20231127	0.54	N	058450	500	73 억	551185	N	N	N	N
27	20241126	150620	57	100.00	KOSDAQ	화학	N	N	N	N	N	1935	-8	5	-0.41	27223911	14147	203.26	1943	1965	1911	2525	1361	1943	1924.36	3.73	-2546	2023	1983	1942	1902	1861	2003	1922	74	582	500	1160	1	1	14793621	286	-3.13	1.10	12	0.10	-618.00	1766.00	5910	20240412	-67.26	1755	20241115	10.26	5910	-67.26	20240412	1755	10.26	20241115	5910	-67.26	20240412	464	317.03	20231127	0.54	N	058450	500	73 억	551185	N	N	N	N
28	20241126	140618	57	100.00	KOSDAQ	화학	N	N	N	N	N	1923	-20	5	-1.03	24062127	12499	179.58	1943	1965	1911	2525	1361	1943	1925.12	3.73	-2711	2023	1983	1942	1902	1861	2003	1922	74	582	500	1160	1	1	14793621	284	-3.11	1.09	12	0.08	-618.00	1766.00	5910	20240412	-67.46	1755	20241115	9.57	5910	-67.46	20240412	1755	9.57	20241115	5910	-67.46	20240412	464	314.44	20231127	0.54	N	058450	500	73 억	551185	N	N	N	N
29	20241126	130617	57	100.00	KOSDAQ	화학	N	N	N	N	N	1932	-11	5	-0.57	13349634	6919	99.41	1943	1965	1911	2525	1361	1943	1929.42	3.73	-150	2023	1983	1942	1902	1861	2003	1922	74	582	500	1160	1	1	14793621	286	-3.13	1.09	12	0.05	-618.00	1766.00	5910	20240412	-67.31	1755	20241115	10.09	5910	-67.31	20240412	1755	10.09	20241115	5910	-67.31	20240412	464	316.38	20231127	0.54	N	058450	500	73 억	551185	N	N	N	N
30	20241126	120622	57	100.00	KOSDAQ	화학	N	N	N	N	N	1935	-8	5	-0.41	13314868	6901	99.15	1943	1965	1911	2525	1361	1943	1929.41	3.73	-145	2023	1983	1942	1902	1861	2003	1922	74	582	500	1160	1	1	14793621	286	-3.13	1.10	12	0.05	-618.00	1766.00	5910	20240412	-67.26	1755	20241115	10.26	5910	-67.26	20240412	1755	10.26	20241115	5910	-67.26	20240412	464	317.03	20231127	0.54	N	058450	500	73 억	551185	N	N	N	N
31	20241126	110625	57	100.00	KOSDAQ	화학	N	N	N	N	N	1959	16	2	0.82	6599149	3390	48.71	1943	1965	1930	2525	1361	1943	1946.65	3.73	-124	2023	1983	1942	1902	1861	2003	1922	74	582	500	1160	1	1	14793621	290	-3.17	1.11	12	0.02	-618.00	1766.00	5910	20240412	-66.85	1755	20241115	11.62	5910	-66.85	20240412	1755	11.62	20241115	5910	-66.85	20240412	464	322.20	20231127	0.54	N	058450	500	73 억	551185	N	N	N	N
32	20241126	100626	57	100.00	KOSDAQ	화학	N	N	N	N	N	1962	19	2	0.98	4013861	2051	29.47	1943	1965	1940	2525	1361	1943	1957.03	3.73	-106	2023	1983	1942	1902	1861	2003	1922	74	582	500	1160	1	1	14793621	290	-3.17	1.11	12	0.01	-618.00	1766.00	5910	20240412	-66.80	1755	20241115	11.79	5910	-66.80	20240412	1755	11.79	20241115	5910	-66.80	20240412	464	322.84	20231127	0.54	N	058450	500	73 억	551185	N	N	N	N
33	20241126	090621	57	100.00	KOSDAQ	화학	N	N	N	N	N	1964	21	2	1.08	483211	248	3.56	1943	1964	1943	2525	1361	1943	1948.43	3.73	-22	2023	1983	1942	1902	1861	2003	1922	74	582	500	1160	1	1	14793621	291	-3.18	1.11	12	0.00	-618.00	1766.00	5910	20240412	-66.77	1755	20241115	11.91	5910	-66.77	20240412	1755	11.91	20241115	5910	-66.77	20240412	464	323.28	20231127	0.54	N	058450	500	73 억	551185	N	N	N	N
34	20241125	160606	57	100.00	KOSDAQ	화학	N	N	N	N	N	1943	8	2	0.41	13472848	6959	28.89	1935	1982	1901	2515	1355	1935	1936.03	3.73	-844	2151	2042	1971	1862	1791	2007	1827	74	580	500	1160	1	1	14793621	287	-3.14	1.10	12	0.05	-618.00	1766.00	5910	20240412	-67.12	1755	20241115	10.71	5910	-67.12	20240412	1755	10.71	20241115	5910	-67.12	20240412	464	318.75	20231127	0.54	N	058450	500	73 억	551989	N	N	N	N
35	20241125	150617	57	100.00	KOSDAQ	화학	N	N	N	N	N	1943	8	2	0.41	12634035	6527	27.09	1935	1982	1901	2515	1355	1935	1935.66	3.73	-530	2151	2042	1971	1862	1791	2007	1827	74	580	500	1160	1	1	14793621	287	-3.14	1.10	12	0.04	-618.00	1766.00	5910	20240412	-67.12	1755	20241115	10.71	5910	-67.12	20240412	1755	10.71	20241115	5910	-67.12	20240412	464	318.75	20231127	0.54	N	058450	500	73 억	551989	N	N	N	N
36	20241125	140616	57	100.00	KOSDAQ	화학	N	N	N	N	N	1943	8	2	0.41	7896474	4054	16.83	1935	1982	1915	2515	1355	1935	1947.82	3.73	-263	2151	2042	1971	1862	1791	2007	1827	74	580	500	1160	1	1	14793621	287	-3.14	1.10	12	0.03	-618.00	1766.00	5910	20240412	-67.12	1755	20241115	10.71	5910	-67.12	20240412	1755	10.71	20241115	5910	-67.12	20240412	464	318.75	20231127	0.54	N	058450	500	73 억	551989	N	N	N	N
37	20241125	130610	57	100.00	KOSDAQ	화학	N	N	N	N	N	1964	29	2	1.50	6354623	3253	13.50	1935	1982	1915	2515	1355	1935	1953.47	3.73	-557	2151	2042	1971	1862	1791	2007	1827	74	580	500	1160	1	1	14793621	291	-3.18	1.11	12	0.02	-618.00	1766.00	5910	20240412	-66.77	1755	20241115	11.91	5910	-66.77	20240412	1755	11.91	20241115	5910	-66.77	20240412	464	323.28	20231127	0.54	N	058450	500	73 억	551989	N	N	N	N
38	20241125	120619	57	100.00	KOSDAQ	화학	N	N	N	N	N	1966	31	2	1.60	6333013	3242	13.46	1935	1982	1915	2515	1355	1935	1953.43	3.73	-552	2151	2042	1971	1862	1791	2007	1827	74	580	500	1160	1	1	14793621	291	-3.18	1.11	12	0.02	-618.00	1766.00	5910	20240412	-66.73	1755	20241115	12.02	5910	-66.73	20240412	1755	12.02	20241115	5910	-66.73	20240412	464	323.71	20231127	0.54	N	058450	500	73 억	551989	N	N	N	N
39	20241125	110613	57	100.00	KOSDAQ	화학	N	N	N	N	N	1968	33	2	1.71	6309502	3230	13.41	1935	1982	1915	2515	1355	1935	1953.41	3.73	-545	2151	2042	1971	1862	1791	2007	1827	74	580	500	1160	1	1	14793621	291	-3.18	1.11	12	0.02	-618.00	1766.00	5910	20240412	-66.70	1755	20241115	12.14	5910	-66.70	20240412	1755	12.14	20241115	5910	-66.70	20240412	464	324.14	20231127	0.54	N	058450	500	73 억	551989	N	N	N	N
40	20241125	100607	57	100.00	KOSDAQ	화학	N	N	N	N	N	1973	38	2	1.96	2869570	1476	6.13	1935	1982	1915	2515	1355	1935	1944.15	3.73	74	2151	2042	1971	1862	1791	2007	1827	74	580	500	1160	1	1	14793621	292	-3.19	1.12	12	0.01	-618.00	1766.00	5910	20240412	-66.62	1755	20241115	12.42	5910	-66.62	20240412	1755	12.42	20241115	5910	-66.62	20240412	464	325.22	20231127	0.54	N	058450	500	73 억	551989	N	N	N	N
41	20241125	090607	57	100.00	KOSDAQ	화학	N	N	N	N	N	1938	3	2	0.16	1171172	605	2.51	1935	1938	1935	2515	1355	1935	1935.82	3.73	58	2151	2042	1971	1862	1791	2007	1827	74	580	500	1160	1	1	14793621	287	-3.14	1.10	12	0.00	-618.00	1766.00	5910	20240412	-67.21	1755	20241115	10.43	5910	-67.21	20240412	1755	10.43	20241115	5910	-67.21	20240412	464	317.67	20231127	0.54	N	058450	500	73 억	551989	N	N	N	N
42	20241122	160538	57	100.00	KOSDAQ	화학	N	N	N	N	N	1935	-64	5	-3.20	47091283	24091	121.07	2080	2080	1900	2595	1400	1999	1954.74	3.78	-7346	2082	2040	2008	1966	1934	2024	1950	74	596	500	1190	1	1	14793621	286	-3.13	1.10	12	0.16	-618.00	1766.00	5910	20240412	-67.26	1755	20241115	10.26	5910	-67.26	20240412	1755	10.26	20241115	5910	-67.26	20240412	464	317.03	20231122	0.54	N	058450	500	73 억	559295	N	N	N	N
43	20241122	150543	57	100.00	KOSDAQ	화학	N	N	N	N	N	1969	-30	5	-1.50	45453082	23249	116.84	2080	2080	1900	2595	1400	1999	1955.06	3.78	-7239	2082	2040	2008	1966	1934	2024	1950	74	596	500	1190	1	1	14793621	291	-3.19	1.11	12	0.16	-618.00	1766.00	5910	20240412	-66.68	1755	20241115	12.19	5910	-66.68	20240412	1755	12.19	20241115	5910	-66.68	20240412	464	324.35	20231122	0.54	N	058450	500	73 억	559295	N	N	N	N
44	20241122	140545	57	100.00	KOSDAQ	화학	N	N	N	N	N	1994	-5	5	-0.25	43386912	22206	111.59	2080	2080	1900	2595	1400	1999	1953.84	3.78	-6486	2082	2040	2008	1966	1934	2024	1950	74	596	500	1190	1	1	14793621	295	-3.23	1.13	12	0.15	-618.00	1766.00	5910	20240412	-66.26	1755	20241115	13.62	5910	-66.26	20240412	1755	13.62	20241115	5910	-66.26	20240412	464	329.74	20231122	0.54	N	058450	500	73 억	559295	N	N	N	N
45	20241122	130543	57	100.00	KOSDAQ	화학	N	N	N	N	N	1949	-50	5	-2.50	35444270	18134	91.13	2080	2080	1900	2595	1400	1999	1954.58	3.78	-5089	2082	2040	2008	1966	1934	2024	1950	74	596	500	1190	1	1	14793621	288	-3.15	1.10	12	0.12	-618.00	1766.00	5910	20240412	-67.02	1755	20241115	11.05	5910	-67.02	20240412	1755	11.05	20241115	5910	-67.02	20240412	464	320.04	20231122	0.54	N	058450	500	73 억	559295	N	N	N	N
46	20241122	120545	57	100.00	KOSDAQ	화학	N	N	N	N	N	1961	-38	5	-1.90	25468815	13017	65.42	2080	2080	1900	2595	1400	1999	1956.58	3.78	-1702	2082	2040	2008	1966	1934	2024	1950	74	596	500	1190	1	1	14793621	290	-3.17	1.11	12	0.09	-618.00	1766.00	5910	20240412	-66.82	1755	20241115	11.74	5910	-66.82	20240412	1755	11.74	20241115	5910	-66.82	20240412	464	322.63	20231122	0.54	N	058450	500	73 억	559295	N	N	N	N
47	20241122	110541	57	100.00	KOSDAQ	화학	N	N	N	N	N	1960	-39	5	-1.95	19440299	9956	50.03	2080	2080	1900	2595	1400	1999	1952.62	3.78	110	2082	2040	2008	1966	1934	2024	1950	74	596	500	1190	1	1	14793621	290	-3.17	1.11	12	0.07	-618.00	1766.00	5910	20240412	-66.84	1755	20241115	11.68	5910	-66.84	20240412	1755	11.68	20241115	5910	-66.84	20240412	464	322.41	20231122	0.54	N	058450	500	73 억	559295	N	N	N	N
48	20241122	100551	57	100.00	KOSDAQ	화학	N	N	N	N	N	1985	-14	5	-0.70	16973146	8700	43.72	2080	2080	1900	2595	1400	1999	1950.94	3.78	192	2082	2040	2008	1966	1934	2024	1950	74	596	500	1190	1	1	14793621	294	-3.21	1.12	12	0.06	-618.00	1766.00	5910	20240412	-66.41	1755	20241115	13.11	5910	-66.41	20240412	1755	13.11	20241115	5910	-66.41	20240412	464	327.80	20231122	0.54	N	058450	500	73 억	559295	N	N	N	N
49	20241122	090546	57	100.00	KOSDAQ	화학	N	N	N	N	N	1938	-61	5	-3.05	6226486	3226	16.21	2080	2080	1900	2595	1400	1999	1930.09	3.78	1509	2082	2040	2008	1966	1934	2024	1950	74	596	500	1190	1	1	14793621	287	-3.14	1.10	12	0.02	-618.00	1766.00	5910	20240412	-67.21	1755	20241115	10.43	5910	-67.21	20240412	1755	10.43	20241115	5910	-67.21	20240412	464	317.67	20231122	0.54	N	058450	500	73 억	559295	N	N	N	N
50	20241121	160541	57	100.00	KOSDAQ	화학	N	N	N	N	N	1999	-11	5	-0.55	39255783	19687	130.49	2010	2050	1976	2610	1410	2010	1993.99	3.80	-3031	2132	2071	2024	1963	1916	2101	1993	74	600	500	1200	1	1	14793621	296	-3.23	1.13	12	0.13	-618.00	1766.00	5910	20240412	-66.18	1755	20241115	13.90	5910	-66.18	20240412	1755	13.90	20241115	5910	-66.18	20240412	464	330.82	20231121	0.54	N	058450	500	73 억	562326	N	N	N	N
51	20241121	150552	57	100.00	KOSDAQ	화학	N	N	N	N	N	1995	-15	5	-0.75	22428894	11233	74.45	2010	2050	1985	2610	1410	2010	1996.70	3.80	-706	2132	2071	2024	1963	1916	2101	1993	74	600	500	1200	1	1	14793621	295	-3.23	1.13	12	0.08	-618.00	1766.00	5910	20240412	-66.24	1755	20241115	13.68	5910	-66.24	20240412	1755	13.68	20241115	5910	-66.24	20240412	464	329.96	20231121	0.54	N	058450	500	73 억	562326	N	N	N	N
52	20241121	140553	57	100.00	KOSDAQ	화학	N	N	N	N	N	2005	-5	5	-0.25	14946568	7486	49.62	2010	2050	1985	2610	1410	2010	1996.60	3.80	-542	2132	2071	2024	1963	1916	2101	1993	74	600	500	1200	5	1	14793621	297	-3.24	1.14	12	0.05	-618.00	1766.00	5910	20240412	-66.07	1755	20241115	14.25	5910	-66.07	20240412	1755	14.25	20241115	5910	-66.07	20240412	464	332.11	20231121	0.54	N	058450	500	73 억	562326	N	N	N	N
53	20241121	130547	57	100.00	KOSDAQ	화학	N	N	N	N	N	2010	0	3	0.00	12898663	6468	42.87	2010	2010	1985	2610	1410	2010	1994.23	3.80	-512	2132	2071	2024	1963	1916	2101	1993	74	600	500	1200	5	1	14793621	297	-3.25	1.14	12	0.04	-618.00	1766.00	5910	20240412	-65.99	1755	20241115	14.53	5910	-65.99	20240412	1755	14.53	20241115	5910	-65.99	20240412	464	333.19	20231121	0.54	N	058450	500	73 억	562326	N	N	N	N
54	20241121	120547	57	100.00	KOSDAQ	화학	N	N	N	N	N	1989	-21	5	-1.04	11542613	5792	38.39	2010	2010	1985	2610	1410	2010	1992.85	3.80	-505	2132	2071	2024	1963	1916	2101	1993	74	600	500	1200	1	1	14793621	294	-3.22	1.13	12	0.04	-618.00	1766.00	5910	20240412	-66.35	1755	20241115	13.33	5910	-66.35	20240412	1755	13.33	20241115	5910	-66.35	20240412	464	328.66	20231121	0.54	N	058450	500	73 억	562326	N	N	N	N
55	20241121	110547	57	100.00	KOSDAQ	화학	N	N	N	N	N	2010	0	3	0.00	9351769	4692	31.10	2010	2010	1985	2610	1410	2010	1993.13	3.80	-517	2132	2071	2024	1963	1916	2101	1993	74	600	500	1200	5	1	14793621	297	-3.25	1.14	12	0.03	-618.00	1766.00	5910	20240412	-65.99	1755	20241115	14.53	5910	-65.99	20240412	1755	14.53	20241115	5910	-65.99	20240412	464	333.19	20231121	0.54	N	058450	500	73 억	562326	N	N	N	N
56	20241121	100550	57	100.00	KOSDAQ	화학	N	N	N	N	N	1991	-19	5	-0.95	6792317	3410	22.60	2010	2010	1985	2610	1410	2010	1991.88	3.80	-509	2132	2071	2024	1963	1916	2101	1993	74	600	500	1200	1	1	14793621	295	-3.22	1.13	12	0.02	-618.00	1766.00	5910	20240412	-66.31	1755	20241115	13.45	5910	-66.31	20240412	1755	13.45	20241115	5910	-66.31	20240412	464	329.09	20231121	0.54	N	058450	500	73 억	562326	N	N	N	N
57	20241121	090550	57	100.00	KOSDAQ	화학	N	N	N	N	N	2010	0	3	0.00	140700	70	0.46	2010	2010	2010	2610	1410	2010	2010.00	3.80	-10	2132	2071	2024	1963	1916	2101	1993	74	600	500	1200	5	1	14793621	297	-3.25	1.14	12	0.00	-618.00	1766.00	5910	20240412	-65.99	1755	20241115	14.53	5910	-65.99	20240412	1755	14.53	20241115	5910	-65.99	20240412	464	333.19	20231121	0.54	N	058450	500	73 억	562326	N	N	N	N
58	20241120	160544	57	100.00	KOSDAQ	화학	N	N	N	N	N	2010	35	2	1.77	30633900	15086	48.87	1977	2085	1977	2565	1383	1975	2030.97	3.82	-2700	2111	2043	1977	1909	1843	2010	1876	74	590	500	1180	5	1	14793621	297	-3.25	1.14	12	0.10	-618.00	1766.00	5910	20240412	-65.99	1755	20241115	14.53	5910	-65.99	20240412	1755	14.53	20241115	5910	-65.99	20240412	464	333.19	20231120	0.54	N	058450	500	73 억	564996	N	N	N	N
59	20241120	150553	57	100.00	KOSDAQ	화학	N	N	N	N	N	2020	45	2	2.28	27040355	13301	43.09	1977	2085	1977	2565	1383	1975	2032.96	3.82	-1444	2111	2043	1977	1909	1843	2010	1876	74	590	500	1180	5	1	14793621	299	-3.27	1.14	12	0.09	-618.00	1766.00	5910	20240412	-65.82	1755	20241115	15.10	5910	-65.82	20240412	1755	15.10	20241115	5910	-65.82	20240412	464	335.34	20231120	0.54	N	058450	500	73 억	564996	N	N	N	N
60	20241120	140553	57	100.00	KOSDAQ	화학	N	N	N	N	N	2010	35	2	1.77	26499595	13033	42.22	1977	2085	1977	2565	1383	1975	2033.27	3.82	-1322	2111	2043	1977	1909	1843	2010	1876	74	590	500	1180	5	1	14793621	297	-3.25	1.14	12	0.09	-618.00	1766.00	5910	20240412	-65.99	1755	20241115	14.53	5910	-65.99	20240412	1755	14.53	20241115	5910	-65.99	20240412	464	333.19	20231120	0.54	N	058450	500	73 억	564996	N	N	N	N
61	20241120	130554	57	100.00	KOSDAQ	화학	N	N	N	N	N	2075	100	2	5.06	20586195	10106	32.74	1977	2085	1977	2565	1383	1975	2037.03	3.82	-2099	2111	2043	1977	1909	1843	2010	1876	74	590	500	1180	5	1	14793621	307	-3.36	1.17	12	0.07	-618.00	1766.00	5910	20240412	-64.89	1755	20241115	18.23	5910	-64.89	20240412	1755	18.23	20241115	5910	-64.89	20240412	464	347.20	20231120	0.54	N	058450	500	73 억	564996	N	N	N	N
62	20241120	120554	57	100.00	KOSDAQ	화학	N	N	N	N	N	2050	75	2	3.80	16152680	7953	25.77	1977	2075	1977	2565	1383	1975	2031.02	3.82	-1514	2111	2043	1977	1909	1843	2010	1876	74	590	500	1180	5	1	14793621	303	-3.32	1.16	12	0.05	-618.00	1766.00	5910	20240412	-65.31	1755	20241115	16.81	5910	-65.31	20240412	1755	16.81	20241115	5910	-65.31	20240412	464	341.81	20231120	0.54	N	058450	500	73 억	564996	N	N	N	N
63	20241120	110554	57	100.00	KOSDAQ	화학	N	N	N	N	N	2035	60	2	3.04	5955690	2946	9.54	1977	2075	1977	2565	1383	1975	2021.62	3.82	-383	2111	2043	1977	1909	1843	2010	1876	74	590	500	1180	5	1	14793621	301	-3.29	1.15	12	0.02	-618.00	1766.00	5910	20240412	-65.57	1755	20241115	15.95	5910	-65.57	20240412	1755	15.95	20241115	5910	-65.57	20240412	464	338.58	20231120	0.54	N	058450	500	73 억	564996	N	N	N	N
64	20241120	100554	57	100.00	KOSDAQ	화학	N	N	N	N	N	2000	25	2	1.27	1538655	766	2.48	1977	2045	1977	2565	1383	1975	2008.69	3.82	-488	2111	2043	1977	1909	1843	2010	1876	74	590	500	1180	5	1	14793621	296	-3.24	1.13	12	0.01	-618.00	1766.00	5910	20240412	-66.16	1755	20241115	13.96	5910	-66.16	20240412	1755	13.96	20241115	5910	-66.16	20240412	464	331.03	20231120	0.54	N	058450	500	73 억	564996	N	N	N	N
65	20241120	090553	57	100.00	KOSDAQ	화학	N	N	N	N	N	2040	65	2	3.29	154935	78	0.25	1977	2045	1977	2565	1383	1975	1986.35	3.82	-6	2111	2043	1977	1909	1843	2010	1876	74	590	500	1180	5	1	14793621	302	-3.30	1.16	12	0.00	-618.00	1766.00	5910	20240412	-65.48	1755	20241115	16.24	5910	-65.48	20240412	1755	16.24	20241115	5910	-65.48	20240412	464	339.66	20231120	0.54	N	058450	500	73 억	564996	N	N	N	N
66	20241119	160524	57	100.00	KOSDAQ	화학	N	N	N	N	N	1975	44	2	2.28	60154986	30263	49.65	2000	2045	1911	2510	1352	1931	1987.75	3.83	-1442	2074	2002	1902	1830	1730	1952	1780	74	579	500	1150	1	1	14793621	292	-3.20	1.12	12	0.20	-618.00	1766.00	5910	20240412	-66.58	1755	20241115	12.54	5910	-66.58	20240412	1755	12.54	20241115	5910	-66.58	20240412	464	325.65	20231120	0.54	N	058450	500	73 억	566429	N	N	N	N
67	20241119	150531	57	100.00	KOSDAQ	화학	N	N	N	N	N	2020	89	2	4.61	57922453	29136	47.81	2000	2045	1911	2510	1352	1931	1988.00	3.83	-1337	2074	2002	1902	1830	1730	1952	1780	74	579	500	1150	5	1	14793621	299	-3.27	1.14	12	0.20	-618.00	1766.00	5910	20240412	-65.82	1755	20241115	15.10	5910	-65.82	20240412	1755	15.10	20241115	5910	-65.82	20240412	464	335.34	20231120	0.54	N	058450	500	73 억	566429	N	N	N	N
68	20241119	140529	57	100.00	KOSDAQ	화학	N	N	N	N	N	2020	89	2	4.61	53827827	27110	44.48	2000	2045	1911	2510	1352	1931	1985.53	3.83	-1320	2074	2002	1902	1830	1730	1952	1780	74	579	500	1150	5	1	14793621	299	-3.27	1.14	12	0.18	-618.00	1766.00	5910	20240412	-65.82	1755	20241115	15.10	5910	-65.82	20240412	1755	15.10	20241115	5910	-65.82	20240412	464	335.34	20231120	0.54	N	058450	500	73 억	566429	N	N	N	N
69	20241119	130531	57	100.00	KOSDAQ	화학	N	N	N	N	N	2020	89	2	4.61	53571157	26983	44.27	2000	2045	1911	2510	1352	1931	1985.37	3.83	-1319	2074	2002	1902	1830	1730	1952	1780	74	579	500	1150	5	1	14793621	299	-3.27	1.14	12	0.18	-618.00	1766.00	5910	20240412	-65.82	1755	20241115	15.10	5910	-65.82	20240412	1755	15.10	20241115	5910	-65.82	20240412	464	335.34	20231120	0.54	N	058450	500	73 억	566429	N	N	N	N
70	20241119	120526	57	100.00	KOSDAQ	화학	N	N	N	N	N	2025	94	2	4.87	50096522	25261	41.45	2000	2045	1911	2510	1352	1931	1983.16	3.83	-1353	2074	2002	1902	1830	1730	1952	1780	74	579	500	1150	5	1	14793621	300	-3.28	1.15	12	0.17	-618.00	1766.00	5910	20240412	-65.74	1755	20241115	15.38	5910	-65.74	20240412	1755	15.38	20241115	5910	-65.74	20240412	464	336.42	20231120	0.54	N	058450	500	73 억	566429	N	N	N	N
71	20241119	110532	57	100.00	KOSDAQ	화학	N	N	N	N	N	2000	69	2	3.57	47212975	23825	39.09	2000	2045	1911	2510	1352	1931	1981.66	3.83	-1377	2074	2002	1902	1830	1730	1952	1780	74	579	500	1150	5	1	14793621	296	-3.24	1.13	12	0.16	-618.00	1766.00	5910	20240412	-66.16	1755	20241115	13.96	5910	-66.16	20240412	1755	13.96	20241115	5910	-66.16	20240412	464	331.03	20231120	0.54	N	058450	500	73 억	566429	N	N	N	N
72	20241119	100547	57	100.00	KOSDAQ	화학	N	N	N	N	N	1984	53	2	2.74	30851226	15625	25.64	2000	2000	1911	2510	1352	1931	1974.48	3.83	-285	2074	2002	1902	1830	1730	1952	1780	74	579	500	1150	1	1	14793621	294	-3.21	1.12	12	0.11	-618.00	1766.00	5910	20240412	-66.43	1755	20241115	13.05	5910	-66.43	20240412	1755	13.05	20241115	5910	-66.43	20240412	464	327.59	20231120	0.54	N	058450	500	73 억	566429	N	N	N	N
73	20241119	090542	57	100.00	KOSDAQ	화학	N	N	N	N	N	1938	7	2	0.36	6788866	3503	5.75	2000	2000	1931	2510	1352	1931	1938.01	3.83	410	2074	2002	1902	1830	1730	1952	1780	74	579	500	1150	1	1	14793621	287	-3.14	1.10	12	0.02	-618.00	1766.00	5910	20240412	-67.21	1755	20241115	10.43	5910	-67.21	20240412	1755	10.43	20241115	5910	-67.21	20240412	464	317.67	20231120	0.54	N	058450	500	73 억	566429	N	N	N	N
74	20241118	160527	57	100.00	KOSDAQ	화학	N	N	N	N	N	1931	8	2	0.42	113698364	60938	63.79	1974	1974	1802	2495	1347	1923	1865.80	3.73	14651	2211	2067	1911	1767	1611	1989	1689	74	572	500	1150	1	1	14793621	286	-3.12	1.09	12	0.41	-618.00	1766.00	5910	20240412	-67.33	1755	20241115	10.03	5910	-67.33	20240412	1755	10.03	20241115	5910	-67.33	20240412	464	316.16	20231120	0.53	N	058450	500	73 억	551888	N	N	N	N
75	20241118	150531	57	100.00	KOSDAQ	화학	N	N	N	N	N	1948	25	2	1.30	109501707	58792	61.54	1974	1974	1802	2495	1347	1923	1862.53	3.73	15412	2211	2067	1911	1767	1611	1989	1689	74	572	500	1150	1	1	14793621	288	-3.15	1.10	12	0.40	-618.00	1766.00	5910	20240412	-67.04	1755	20241115	11.00	5910	-67.04	20240412	1755	11.00	20241115	5910	-67.04	20240412	464	319.83	20231120	0.53	N	058450	500	73 억	551888	N	N	N	N
76	20241118	140532	57	100.00	KOSDAQ	화학	N	N	N	N	N	1923	0	3	0.00	105225989	56581	59.23	1974	1974	1802	2495	1347	1923	1859.74	3.73	15374	2211	2067	1911	1767	1611	1989	1689	74	572	500	1150	1	1	14793621	284	-3.11	1.09	12	0.38	-618.00	1766.00	5910	20240412	-67.46	1755	20241115	9.57	5910	-67.46	20240412	1755	9.57	20241115	5910	-67.46	20240412	464	314.44	20231120	0.53	N	058450	500	73 억	551888	N	N	N	N
77	20241118	130530	57	100.00	KOSDAQ	화학	N	N	N	N	N	1909	-14	5	-0.73	100458083	54067	56.60	1974	1974	1802	2495	1347	1923	1858.03	3.73	14972	2211	2067	1911	1767	1611	1989	1689	74	572	500	1150	1	1	14793621	282	-3.09	1.08	12	0.37	-618.00	1766.00	5910	20240412	-67.70	1755	20241115	8.77	5910	-67.70	20240412	1755	8.77	20241115	5910	-67.70	20240412	464	311.42	20231120	0.53	N	058450	500	73 억	551888	N	N	N	N
78	20241118	120533	57	100.00	KOSDAQ	화학	N	N	N	N	N	1899	-24	5	-1.25	98090902	52820	55.29	1974	1974	1802	2495	1347	1923	1857.08	3.73	15123	2211	2067	1911	1767	1611	1989	1689	74	572	500	1150	1	1	14793621	281	-3.07	1.08	12	0.36	-618.00	1766.00	5910	20240412	-67.87	1755	20241115	8.21	5910	-67.87	20240412	1755	8.21	20241115	5910	-67.87	20240412	464	309.27	20231120	0.53	N	058450	500	73 억	551888	N	N	N	N
79	20241118	110530	57	100.00	KOSDAQ	화학	N	N	N	N	N	1919	-4	5	-0.21	96657081	52067	54.51	1974	1974	1802	2495	1347	1923	1856.40	3.73	14979	2211	2067	1911	1767	1611	1989	1689	74	572	500	1150	1	1	14793621	284	-3.11	1.09	12	0.35	-618.00	1766.00	5910	20240412	-67.53	1755	20241115	9.34	5910	-67.53	20240412	1755	9.34	20241115	5910	-67.53	20240412	464	313.58	20231120	0.53	N	058450	500	73 억	551888	N	N	N	N
80	20241118	100528	57	100.00	KOSDAQ	화학	N	N	N	N	N	1863	-60	5	-3.12	76352142	41353	43.29	1974	1974	1802	2495	1347	1923	1846.35	3.73	11366	2211	2067	1911	1767	1611	1989	1689	74	572	500	1150	1	1	14793621	276	-3.01	1.05	12	0.28	-618.00	1766.00	5910	20240412	-68.48	1755	20241115	6.15	5910	-68.48	20240412	1755	6.15	20241115	5910	-68.48	20240412	464	301.51	20231120	0.53	N	058450	500	73 억	551888	N	N	N	N
81	20241118	090525	57	100.00	KOSDAQ	화학	N	N	N	N	N	1936	13	2	0.68	3117891	1610	1.69	1974	1974	1920	2495	1347	1923	1936.58	3.73	-1248	2211	2067	1911	1767	1611	1989	1689	74	572	500	1150	1	1	14793621	286	-3.13	1.10	12	0.01	-618.00	1766.00	5910	20240412	-67.24	1755	20241115	10.31	5910	-67.24	20240412	1755	10.31	20241115	5910	-67.24	20240412	464	317.24	20231120	0.53	N	058450	500	73 억	551888	N	N	N	N
82	20241115	160542	57	100.00	KOSDAQ	화학	N	N	N	N	N	1923	-76	5	-3.80	176543223	95477	152.05	1979	2055	1755	2595	1400	1999	1849.06	3.61	18696	2427	2213	2076	1862	1725	2144	1793	74	596	500	1190	1	1	14793621	284	-3.11	1.09	12	0.65	-618.00	1766.00	5910	20240412	-67.46	1755	20241115	9.57	5910	-67.46	20240412	1755	9.57	20241115	5910	-67.46	20240412	437	340.05	20231115	0.55	N	058450	500	73 억	533358	N	N	N	N
83	20241115	150555	57	100.00	KOSDAQ	화학	N	N	N	N	N	1894	-105	5	-5.25	154925919	84055	133.86	1979	2055	1755	2595	1400	1999	1843.15	3.61	19044	2427	2213	2076	1862	1725	2144	1793	74	596	500	1190	1	1	14793621	280	-3.06	1.07	12	0.57	-618.00	1766.00	5910	20240412	-67.95	1755	20241115	7.92	5910	-67.95	20240412	1755	7.92	20241115	5910	-67.95	20240412	437	333.41	20231115	0.55	N	058450	500	73 억	533358	N	N	N	N
84	20241115	140551	57	100.00	KOSDAQ	화학	N	N	N	N	N	1928	-71	5	-3.55	152152358	82610	131.56	1979	2055	1755	2595	1400	1999	1841.82	3.61	19263	2427	2213	2076	1862	1725	2144	1793	74	596	500	1190	1	1	14793621	285	-3.12	1.09	12	0.56	-618.00	1766.00	5910	20240412	-67.38	1755	20241115	9.86	5910	-67.38	20240412	1755	9.86	20241115	5910	-67.38	20240412	437	341.19	20231115	0.55	N	058450	500	73 억	533358	N	N	N	N
85	20241115	130551	57	100.00	KOSDAQ	화학	N	N	N	N	N	1881	-118	5	-5.90	147543212	80188	127.70	1979	2055	1755	2595	1400	1999	1839.97	3.61	18799	2427	2213	2076	1862	1725	2144	1793	74	596	500	1190	1	1	14793621	278	-3.04	1.07	12	0.54	-618.00	1766.00	5910	20240412	-68.17	1755	20241115	7.18	5910	-68.17	20240412	1755	7.18	20241115	5910	-68.17	20240412	437	330.43	20231115	0.55	N	058450	500	73 억	533358	N	N	N	N
86	20241115	120555	57	100.00	KOSDAQ	화학	N	N	N	N	N	1871	-128	5	-6.40	132985034	72488	115.44	1979	2055	1755	2595	1400	1999	1834.58	3.61	18267	2427	2213	2076	1862	1725	2144	1793	74	596	500	1190	1	1	14793621	277	-3.03	1.06	12	0.49	-618.00	1766.00	5910	20240412	-68.34	1755	20241115	6.61	5910	-68.34	20240412	1755	6.61	20241115	5910	-68.34	20240412	437	328.15	20231115	0.55	N	058450	500	73 억	533358	N	N	N	N
87	20241115	110541	57	100.00	KOSDAQ	화학	N	N	N	N	N	1901	-98	5	-4.90	127050261	69337	110.42	1979	2055	1755	2595	1400	1999	1832.36	3.61	17898	2427	2213	2076	1862	1725	2144	1793	74	596	500	1190	1	1	14793621	281	-3.08	1.08	12	0.47	-618.00	1766.00	5910	20240412	-67.83	1755	20241115	8.32	5910	-67.83	20240412	1755	8.32	20241115	5910	-67.83	20240412	437	335.01	20231115	0.55	N	058450	500	73 억	533358	N	N	N	N
88	20241115	100541	57	100.00	KOSDAQ	화학	N	N	N	N	N	1938	-61	5	-3.05	118633772	64868	103.30	1979	2055	1755	2595	1400	1999	1828.85	3.61	16899	2427	2213	2076	1862	1725	2144	1793	74	596	500	1190	1	1	14793621	287	-3.14	1.10	12	0.44	-618.00	1766.00	5910	20240412	-67.21	1755	20241115	10.43	5910	-67.21	20240412	1755	10.43	20241115	5910	-67.21	20240412	437	343.48	20231115	0.55	N	058450	500	73 억	533358	N	N	N	N
89	20241115	090547	57	100.00	KOSDAQ	화학	N	N	N	N	N	1950	-49	5	-2.45	8405933	4325	6.89	1979	2055	1915	2595	1400	1999	1943.57	3.61	1603	2427	2213	2076	1862	1725	2144	1793	74	596	500	1190	1	1	14793621	288	-3.16	1.10	12	0.03	-618.00	1766.00	5910	20240412	-67.01	1861	20240920	4.78	5910	-67.01	20240412	1861	4.78	20240920	5910	-67.01	20240412	437	346.22	20231115	0.55	N	058450	500	73 억	533358	N	N	N	N
90	20241114	160536	57	100.00	KOSDAQ	화학	N	N	N	N	N	2000	-55	5	-2.68	121397838	59253	202.21	2085	2290	1970	2670	1440	2055	2048.80	3.65	6056	2311	2182	2116	1987	1921	2150	1955	72	615	500	1230	5	1	14452469	289	-3.24	1.13	12	0.41	-618.00	1766.00	5910	20240412	-66.16	1861	20240920	7.47	5910	-66.16	20240412	1861	7.47	20240920	5910	-66.16	20240412	426	369.48	20231114	0.54	N	058450	500	72 억	527460	N	N	N	N
91	20241114	150539	57	100.00	KOSDAQ	화학	N	N	N	N	N	2025	-30	5	-1.46	113489307	55319	188.78	2085	2290	1970	2670	1440	2055	2051.54	3.65	4956	2311	2182	2116	1987	1921	2150	1955	72	615	500	1230	5	1	14452469	293	-3.28	1.15	12	0.38	-618.00	1766.00	5910	20240412	-65.74	1861	20240920	8.81	5910	-65.74	20240412	1861	8.81	20240920	5910	-65.74	20240412	426	375.35	20231114	0.54	N	058450	500	72 억	527460	N	N	N	N
92	20241114	140534	57	100.00	KOSDAQ	화학	N	N	N	N	N	2030	-25	5	-1.22	110526239	53851	183.77	2085	2290	1970	2670	1440	2055	2052.45	3.65	5891	2311	2182	2116	1987	1921	2150	1955	72	615	500	1230	5	1	14452469	293	-3.28	1.15	12	0.37	-618.00	1766.00	5910	20240412	-65.65	1861	20240920	9.08	5910	-65.65	20240412	1861	9.08	20240920	5910	-65.65	20240412	426	376.53	20231114	0.54	N	058450	500	72 억	527460	N	N	N	N
93	20241114	130536	57	100.00	KOSDAQ	화학	N	N	N	N	N	2025	-30	5	-1.46	103812599	50490	172.30	2085	2290	1970	2670	1440	2055	2056.10	3.65	6225	2311	2182	2116	1987	1921	2150	1955	72	615	500	1230	5	1	14452469	293	-3.28	1.15	12	0.35	-618.00	1766.00	5910	20240412	-65.74	1861	20240920	8.81	5910	-65.74	20240412	1861	8.81	20240920	5910	-65.74	20240412	426	375.35	20231114	0.54	N	058450	500	72 억	527460	N	N	N	N
94	20241114	120536	57	100.00	KOSDAQ	화학	N	N	N	N	N	2095	40	2	1.95	37422135	17358	59.24	2085	2290	2070	2670	1440	2055	2155.90	3.65	-1846	2311	2182	2116	1987	1921	2150	1955	72	615	500	1230	5	1	14452469	303	-3.39	1.19	12	0.12	-618.00	1766.00	5910	20240412	-64.55	1861	20240920	12.57	5910	-64.55	20240412	1861	12.57	20240920	5910	-64.55	20240412	426	391.78	20231114	0.54	N	058450	500	72 억	527460	N	N	N	N
95	20241114	110537	57	100.00	KOSDAQ	화학	N	N	N	N	N	2080	25	2	1.22	33931185	15717	53.64	2085	2290	2070	2670	1440	2055	2158.88	3.65	-1714	2311	2182	2116	1987	1921	2150	1955	72	615	500	1230	5	1	14452469	301	-3.37	1.18	12	0.11	-618.00	1766.00	5910	20240412	-64.81	1861	20240920	11.77	5910	-64.81	20240412	1861	11.77	20240920	5910	-64.81	20240412	426	388.26	20231114	0.54	N	058450	500	72 억	527460	N	N	N	N
96	20241114	100555	57	100.00	KOSDAQ	화학	N	N	N	N	N	2095	40	2	1.95	688600	331	1.13	2085	2095	2070	2670	1440	2055	2080.36	3.65	-82	2311	2182	2116	1987	1921	2150	1955	72	615	500	1230	5	1	14452469	303	-3.39	1.19	12	0.00	-618.00	1766.00	5910	20240412	-64.55	1861	20240920	12.57	5910	-64.55	20240412	1861	12.57	20240920	5910	-64.55	20240412	426	391.78	20231114	0.54	N	058450	500	72 억	527460	N	N	N	N
97	20241114	090531	57	100.00	KOSDAQ	화학	N	N	N	N	N	2055	0	3	0.00	0	0	0.00	0	0	0	2670	1440	2055	0.00	3.65	0	2311	2182	2116	1987	1921	2150	1955	72	615	500	1230	5	1	14452469	297	-3.33	1.16	12	0.00	-618.00	1766.00	5910	20240412	-65.23	1861	20240920	10.42	5910	-65.23	20240412	1861	10.42	20240920	5910	-65.23	20240412	426	382.39	20231114	0.54	N	058450	500	72 억	527460	N	N	N	N
98	20241113	160309	57	100.00	KOSDAQ	화학	N	N	N	N	N	2055	-145	5	-6.59	61372015	29303	100.65	2200	2245	2050	2860	1540	2200	2094.53	3.63	3403	2466	2332	2196	2062	1926	2265	1995	72	660	500	1320	5	1	14452469	297	-3.33	1.16	12	0.20	-618.00	1766.00	5910	20240412	-65.23	1861	20240920	10.42	5910	-65.23	20240412	1861	10.42	20240920	5910	-65.23	20240412	426	382.39	20231114	0.55	N	058450	500	72 억	524031	N	N	N	N
99	20241113	150329	57	100.00	KOSDAQ	화학	N	N	N	N	N	2075	-125	5	-5.68	48957070	23315	80.08	2200	2245	2050	2860	1540	2200	2099.81	3.63	-111	2466	2332	2196	2062	1926	2265	1995	72	660	500	1320	5	1	14452469	300	-3.36	1.17	12	0.16	-618.00	1766.00	5910	20240412	-64.89	1861	20240920	11.50	5910	-64.89	20240412	1861	11.50	20240920	5910	-64.89	20240412	426	387.09	20231114	0.55	N	058450	500	72 억	524031	N	N	N	N
100	20241113	140325	57	100.00	KOSDAQ	화학	N	N	N	N	N	2080	-120	5	-5.45	41494505	19738	67.80	2200	2245	2050	2860	1540	2200	2102.26	3.63	-2293	2466	2332	2196	2062	1926	2265	1995	72	660	500	1320	5	1	14452469	301	-3.37	1.18	12	0.14	-618.00	1766.00	5910	20240412	-64.81	1861	20240920	11.77	5910	-64.81	20240412	1861	11.77	20240920	5910	-64.81	20240412	426	388.26	20231114	0.55	N	058450	500	72 억	524031	N	N	N	N
101	20241113	130323	57	100.00	KOSDAQ	화학	N	N	N	N	N	2095	-105	5	-4.77	34001455	16134	55.42	2200	2245	2070	2860	1540	2200	2107.44	3.63	-2511	2466	2332	2196	2062	1926	2265	1995	72	660	500	1320	5	1	14452469	303	-3.39	1.19	12	0.11	-618.00	1766.00	5910	20240412	-64.55	1861	20240920	12.57	5910	-64.55	20240412	1861	12.57	20240920	5910	-64.55	20240412	426	391.78	20231114	0.55	N	058450	500	72 억	524031	N	N	N	N
102	20241113	120322	57	100.00	KOSDAQ	화학	N	N	N	N	N	2100	-100	5	-4.55	26173205	12371	42.49	2200	2245	2075	2860	1540	2200	2115.69	3.63	-2543	2466	2332	2196	2062	1926	2265	1995	72	660	500	1320	5	1	14452469	304	-3.40	1.19	12	0.09	-618.00	1766.00	5910	20240412	-64.47	1861	20240920	12.84	5910	-64.47	20240412	1861	12.84	20240920	5910	-64.47	20240412	426	392.96	20231114	0.55	N	058450	500	72 억	524031	N	N	N	N
103	20241113	110320	57	100.00	KOSDAQ	화학	N	N	N	N	N	2130	-70	5	-3.18	23419775	11062	38.00	2200	2245	2075	2860	1540	2200	2117.14	3.63	-2517	2466	2332	2196	2062	1926	2265	1995	72	660	500	1320	5	1	14452469	308	-3.45	1.21	12	0.08	-618.00	1766.00	5910	20240412	-63.96	1861	20240920	14.45	5910	-63.96	20240412	1861	14.45	20240920	5910	-63.96	20240412	426	400.00	20231114	0.55	N	058450	500	72 억	524031	N	N	N	N
104	20241113	100321	57	100.00	KOSDAQ	화학	N	N	N	N	N	2185	-15	5	-0.68	2351155	1065	3.66	2200	2245	2185	2860	1540	2200	2207.66	3.63	-172	2466	2332	2196	2062	1926	2265	1995	72	660	500	1320	5	1	14452469	316	-3.54	1.24	12	0.01	-618.00	1766.00	5910	20240412	-63.03	1861	20240920	17.41	5910	-63.03	20240412	1861	17.41	20240920	5910	-63.03	20240412	426	412.91	20231114	0.55	N	058450	500	72 억	524031	N	N	N	N
105	20241113	090314	57	100.00	KOSDAQ	화학	N	N	N	N	N	2245	45	2	2.05	602900	272	0.93	2200	2245	2200	2860	1540	2200	2216.54	3.63	-133	2466	2332	2196	2062	1926	2265	1995	72	660	500	1320	5	1	14452469	324	-3.63	1.27	12	0.00	-618.00	1766.00	5910	20240412	-62.01	1861	20240920	20.63	5910	-62.01	20240412	1861	20.63	20240920	5910	-62.01	20240412	426	427.00	20231114	0.55	N	058450	500	72 억	524031	N	N	N	N
106	20241112	160518	57	100.00	KOSDAQ	화학	N	N	N	N	N	2200	-95	5	-4.14	64480100	29047	238.23	2300	2330	2060	2980	1610	2295	2219.80	3.62	946	2548	2421	2358	2231	2168	2390	2200	72	685	500	1370	5	1	14452469	318	-3.56	1.25	12	0.20	-618.00	1766.00	5910	20240412	-62.77	1861	20240920	18.22	5910	-62.77	20240412	1861	18.22	20240920	5910	-62.77	20240412	426	416.43	20231114	0.55	N	058450	500	72 억	523110	N	N	N	N
107	20241112	150521	57	100.00	KOSDAQ	화학	N	N	N	N	N	2225	-70	5	-3.05	63854145	28763	235.90	2300	2330	2060	2980	1610	2295	2219.95	3.62	1063	2548	2421	2358	2231	2168	2390	2200	72	685	500	1370	5	1	14452469	322	-3.60	1.26	12	0.20	-618.00	1766.00	5910	20240412	-62.35	1861	20240920	19.56	5910	-62.35	20240412	1861	19.56	20240920	5910	-62.35	20240412	426	422.30	20231114	0.55	N	058450	500	72 억	523110	N	N	N	N
108	20241112	140529	57	100.00	KOSDAQ	화학	N	N	N	N	N	2225	-70	5	-3.05	58563080	26370	216.27	2300	2330	2060	2980	1610	2295	2220.76	3.62	964	2548	2421	2358	2231	2168	2390	2200	72	685	500	1370	5	1	14452469	322	-3.60	1.26	12	0.18	-618.00	1766.00	5910	20240412	-62.35	1861	20240920	19.56	5910	-62.35	20240412	1861	19.56	20240920	5910	-62.35	20240412	426	422.30	20231114	0.55	N	058450	500	72 억	523110	N	N	N	N
109	20241112	130523	57	100.00	KOSDAQ	화학	N	N	N	N	N	2210	-85	5	-3.70	52968065	23845	195.56	2300	2330	2060	2980	1610	2295	2221.28	3.62	94	2548	2421	2358	2231	2168	2390	2200	72	685	500	1370	5	1	14452469	319	-3.58	1.25	12	0.16	-618.00	1766.00	5910	20240412	-62.61	1861	20240920	18.75	5910	-62.61	20240412	1861	18.75	20240920	5910	-62.61	20240412	426	418.78	20231114	0.55	N	058450	500	72 억	523110	N	N	N	N
110	20241112	120523	57	100.00	KOSDAQ	화학	N	N	N	N	N	2250	-45	5	-1.96	40621565	18215	149.39	2300	2330	2060	2980	1610	2295	2230.04	3.62	-2897	2548	2421	2358	2231	2168	2390	2200	72	685	500	1370	5	1	14452469	325	-3.64	1.27	12	0.13	-618.00	1766.00	5910	20240412	-61.93	1861	20240920	20.90	5910	-61.93	20240412	1861	20.90	20240920	5910	-61.93	20240412	426	428.17	20231114	0.55	N	058450	500	72 억	523110	N	N	N	N
111	20241112	110522	57	100.00	KOSDAQ	화학	N	N	N	N	N	2255	-40	5	-1.74	30918035	13945	114.37	2300	2330	2060	2980	1610	2295	2217.02	3.62	-2073	2548	2421	2358	2231	2168	2390	2200	72	685	500	1370	5	1	14452469	326	-3.65	1.28	12	0.10	-618.00	1766.00	5910	20240412	-61.84	1861	20240920	21.17	5910	-61.84	20240412	1861	21.17	20240920	5910	-61.84	20240412	426	429.34	20231114	0.55	N	058450	500	72 억	523110	N	N	N	N
112	20241112	100522	57	100.00	KOSDAQ	화학	N	N	N	N	N	2200	-95	5	-4.14	24526820	11056	90.67	2300	2330	2060	2980	1610	2295	2218.26	3.62	-2752	2548	2421	2358	2231	2168	2390	2200	72	685	500	1370	5	1	14452469	318	-3.56	1.25	12	0.08	-618.00	1766.00	5910	20240412	-62.77	1861	20240920	18.22	5910	-62.77	20240412	1861	18.22	20240920	5910	-62.77	20240412	426	416.43	20231114	0.55	N	058450	500	72 억	523110	N	N	N	N
113	20241112	090521	57	100.00	KOSDAQ	화학	N	N	N	N	N	2300	5	2	0.22	89910	39	0.32	2300	2330	2300	2980	1610	2295	2318.82	3.62	1	2548	2421	2358	2231	2168	2390	2200	72	685	500	1370	5	1	14452469	332	-3.72	1.30	12	0.00	-618.00	1766.00	5910	20240412	-61.08	1861	20240920	23.59	5910	-61.08	20240412	1861	23.59	20240920	5910	-61.08	20240412	426	439.91	20231114	0.55	N	058450	500	72 억	523110	N	N	N	N
114	20241111	160518	57	100.00	KOSDAQ	화학	N	N	N	N	N	2295	-100	5	-4.18	27839280	11818	91.06	2485	2485	2295	3110	1680	2395	2357.31	3.63	-947	2565	2480	2420	2335	2275	2522	2377	72	715	500	1430	5	1	14452469	332	-3.71	1.30	12	0.08	-618.00	1766.00	5910	20240412	-61.17	1861	20240920	23.32	5910	-61.17	20240412	1861	23.32	20240920	5910	-61.17	20240412	426	438.73	20231114	0.56	N	058450	500	72 억	524126	N	N	N	N
115	20241111	150535	57	100.00	KOSDAQ	화학	N	N	N	N	N	2355	-40	5	-1.67	23506605	9940	76.59	2485	2485	2320	3110	1680	2395	2364.85	3.63	-520	2565	2480	2420	2335	2275	2522	2377	72	715	500	1430	5	1	14452469	340	-3.81	1.33	12	0.07	-618.00	1766.00	5910	20240412	-60.15	1861	20240920	26.54	5910	-60.15	20240412	1861	26.54	20240920	5910	-60.15	20240412	426	452.82	20231114	0.56	N	058450	500	72 억	524126	N	N	N	N
116	20241111	140526	57	100.00	KOSDAQ	화학	N	N	N	N	N	2360	-35	5	-1.46	21920460	9261	71.36	2485	2485	2320	3110	1680	2395	2366.96	3.63	-613	2565	2480	2420	2335	2275	2522	2377	72	715	500	1430	5	1	14452469	341	-3.82	1.34	12	0.06	-618.00	1766.00	5910	20240412	-60.07	1861	20240920	26.81	5910	-60.07	20240412	1861	26.81	20240920	5910	-60.07	20240412	426	453.99	20231114	0.56	N	058450	500	72 억	524126	N	N	N	N
117	20241111	130523	57	100.00	KOSDAQ	화학	N	N	N	N	N	2375	-20	5	-0.84	21669305	9154	70.53	2485	2485	2320	3110	1680	2395	2367.20	3.63	-640	2565	2480	2420	2335	2275	2522	2377	72	715	500	1430	5	1	14452469	343	-3.84	1.34	12	0.06	-618.00	1766.00	5910	20240412	-59.81	1861	20240920	27.62	5910	-59.81	20240412	1861	27.62	20240920	5910	-59.81	20240412	426	457.51	20231114	0.56	N	058450	500	72 억	524126	N	N	N	N
118	20241111	120520	57	100.00	KOSDAQ	화학	N	N	N	N	N	2355	-40	5	-1.67	19687060	8310	64.03	2485	2485	2335	3110	1680	2395	2369.08	3.63	-612	2565	2480	2420	2335	2275	2522	2377	72	715	500	1430	5	1	14452469	340	-3.81	1.33	12	0.06	-618.00	1766.00	5910	20240412	-60.15	1861	20240920	26.54	5910	-60.15	20240412	1861	26.54	20240920	5910	-60.15	20240412	426	452.82	20231114	0.56	N	058450	500	72 억	524126	N	N	N	N
119	20241111	110520	57	100.00	KOSDAQ	화학	N	N	N	N	N	2375	-20	5	-0.84	16236670	6842	52.72	2485	2485	2335	3110	1680	2395	2373.09	3.63	486	2565	2480	2420	2335	2275	2522	2377	72	715	500	1430	5	1	14452469	343	-3.84	1.34	12	0.05	-618.00	1766.00	5910	20240412	-59.81	1861	20240920	27.62	5910	-59.81	20240412	1861	27.62	20240920	5910	-59.81	20240412	426	457.51	20231114	0.56	N	058450	500	72 억	524126	N	N	N	N
120	20241111	100518	57	100.00	KOSDAQ	화학	N	N	N	N	N	2390	-5	5	-0.21	9949255	4173	32.15	2485	2485	2355	3110	1680	2395	2384.20	3.63	1292	2565	2480	2420	2335	2275	2522	2377	72	715	500	1430	5	1	14452469	345	-3.87	1.35	12	0.03	-618.00	1766.00	5910	20240412	-59.56	1861	20240920	28.43	5910	-59.56	20240412	1861	28.43	20240920	5910	-59.56	20240412	426	461.03	20231114	0.56	N	058450	500	72 억	524126	N	N	N	N
121	20241111	090516	57	100.00	KOSDAQ	화학	N	N	N	N	N	2385	-10	5	-0.42	2011950	828	6.38	2485	2485	2370	3110	1680	2395	2429.89	3.63	105	2565	2480	2420	2335	2275	2522	2377	72	715	500	1430	5	1	14452469	345	-3.86	1.35	12	0.01	-618.00	1766.00	5910	20240412	-59.64	1861	20240920	28.16	5910	-59.64	20240412	1861	28.16	20240920	5910	-59.64	20240412	426	459.86	20231114	0.56	N	058450	500	72 억	524126	N	N	N	N
122	20241108	160513	57	100.00	KOSDAQ	화학	N	N	N	N	N	2395	0	3	0.00	31467485	12978	70.71	2370	2505	2360	3110	1680	2395	2424.75	3.63	-130	2545	2470	2420	2345	2295	2445	2320	72	715	500	1430	5	1	14452469	346	-3.88	1.36	12	0.09	-618.00	1766.00	5910	20240412	-59.48	1861	20240920	28.69	5910	-59.48	20240412	1861	28.69	20240920	5910	-59.48	20240412	415	477.11	20231108	0.55	N	058450	500	72 억	524314	N	N	N	N
123	20241108	150520	57	100.00	KOSDAQ	화학	N	N	N	N	N	2425	30	2	1.25	27529720	11330	61.73	2370	2505	2360	3110	1680	2395	2429.81	3.63	-987	2545	2470	2420	2345	2295	2445	2320	72	715	500	1430	5	1	14452469	350	-3.92	1.37	12	0.08	-618.00	1766.00	5910	20240412	-58.97	1861	20240920	30.31	5910	-58.97	20240412	1861	30.31	20240920	5910	-58.97	20240412	415	484.34	20231108	0.55	N	058450	500	72 억	524314	N	N	N	N
124	20241108	140519	57	100.00	KOSDAQ	화학	N	N	N	N	N	2435	40	2	1.67	24855340	10220	55.69	2370	2505	2360	3110	1680	2395	2432.03	3.63	-726	2545	2470	2420	2345	2295	2445	2320	72	715	500	1430	5	1	14452469	352	-3.94	1.38	12	0.07	-618.00	1766.00	5910	20240412	-58.80	1861	20240920	30.84	5910	-58.80	20240412	1861	30.84	20240920	5910	-58.80	20240412	415	486.75	20231108	0.55	N	058450	500	72 억	524314	N	N	N	N
125	20241108	130519	57	100.00	KOSDAQ	화학	N	N	N	N	N	2465	70	2	2.92	18823215	7731	42.12	2370	2505	2360	3110	1680	2395	2434.77	3.63	-724	2545	2470	2420	2345	2295	2445	2320	72	715	500	1430	5	1	14452469	356	-3.99	1.40	12	0.05	-618.00	1766.00	5910	20240412	-58.29	1861	20240920	32.46	5910	-58.29	20240412	1861	32.46	20240920	5910	-58.29	20240412	415	493.98	20231108	0.55	N	058450	500	72 억	524314	N	N	N	N
126	20241108	120518	57	100.00	KOSDAQ	화학	N	N	N	N	N	2465	70	2	2.92	18668265	7668	41.78	2370	2505	2360	3110	1680	2395	2434.57	3.63	-723	2545	2470	2420	2345	2295	2445	2320	72	715	500	1430	5	1	14452469	356	-3.99	1.40	12	0.05	-618.00	1766.00	5910	20240412	-58.29	1861	20240920	32.46	5910	-58.29	20240412	1861	32.46	20240920	5910	-58.29	20240412	415	493.98	20231108	0.55	N	058450	500	72 억	524314	N	N	N	N
127	20241108	110519	57	100.00	KOSDAQ	화학	N	N	N	N	N	2445	50	2	2.09	16841150	6922	37.72	2370	2505	2360	3110	1680	2395	2432.99	3.63	-428	2545	2470	2420	2345	2295	2445	2320	72	715	500	1430	5	1	14452469	353	-3.96	1.38	12	0.05	-618.00	1766.00	5910	20240412	-58.63	1861	20240920	31.38	5910	-58.63	20240412	1861	31.38	20240920	5910	-58.63	20240412	415	489.16	20231108	0.55	N	058450	500	72 억	524314	N	N	N	N
128	20241108	100525	57	100.00	KOSDAQ	화학	N	N	N	N	N	2490	95	2	3.97	13614125	5596	30.49	2370	2505	2360	3110	1680	2395	2432.83	3.63	-639	2545	2470	2420	2345	2295	2445	2320	72	715	500	1430	5	1	14452469	360	-4.03	1.41	12	0.04	-618.00	1766.00	5910	20240412	-57.87	1861	20240920	33.80	5910	-57.87	20240412	1861	33.80	20240920	5910	-57.87	20240412	415	500.00	20231108	0.55	N	058450	500	72 억	524314	N	N	N	N
129	20241108	090514	57	100.00	KOSDAQ	화학	N	N	N	N	N	2380	-15	5	-0.63	672905	284	1.55	2370	2380	2360	3110	1680	2395	2369.38	3.63	56	2545	2470	2420	2345	2295	2445	2320	72	715	500	1430	5	1	14452469	344	-3.85	1.35	12	0.00	-618.00	1766.00	5910	20240412	-59.73	1861	20240920	27.89	5910	-59.73	20240412	1861	27.89	20240920	5910	-59.73	20240412	415	473.49	20231108	0.55	N	058450	500	72 억	524314	N	N	N	N
130	20241107	160514	57	100.00	KOSDAQ	화학	N	N	N	N	N	2395	-60	5	-2.44	44067395	18111	60.67	2455	2495	2370	3190	1720	2455	2433.29	3.63	63	2605	2530	2460	2385	2315	2495	2350	72	735	500	1470	5	1	14452469	346	-3.88	1.36	12	0.13	-618.00	1766.00	5910	20240412	-59.48	1861	20240920	28.69	5910	-59.48	20240412	1861	28.69	20240920	5910	-59.48	20240412	415	477.11	20231108	0.56	N	058450	500	72 억	524215	N	N	N	N
131	20241107	150516	57	100.00	KOSDAQ	화학	N	N	N	N	N	2450	-5	5	-0.20	42259005	17356	58.14	2455	2495	2370	3190	1720	2455	2434.84	3.63	55	2605	2530	2460	2385	2315	2495	2350	72	735	500	1470	5	1	14452469	354	-3.96	1.39	12	0.12	-618.00	1766.00	5910	20240412	-58.54	1861	20240920	31.65	5910	-58.54	20240412	1861	31.65	20240920	5910	-58.54	20240412	415	490.36	20231108	0.56	N	058450	500	72 억	524215	N	N	N	N
132	20241107	140519	57	100.00	KOSDAQ	화학	N	N	N	N	N	2440	-15	5	-0.61	40496795	16634	55.73	2455	2495	2370	3190	1720	2455	2434.58	3.63	403	2605	2530	2460	2385	2315	2495	2350	72	735	500	1470	5	1	14452469	353	-3.95	1.38	12	0.12	-618.00	1766.00	5910	20240412	-58.71	1861	20240920	31.11	5910	-58.71	20240412	1861	31.11	20240920	5910	-58.71	20240412	415	487.95	20231108	0.56	N	058450	500	72 억	524215	N	N	N	N
133	20241107	130520	57	100.00	KOSDAQ	화학	N	N	N	N	N	2445	-10	5	-0.41	38941945	15995	53.58	2455	2495	2370	3190	1720	2455	2434.63	3.63	902	2605	2530	2460	2385	2315	2495	2350	72	735	500	1470	5	1	14452469	353	-3.96	1.38	12	0.11	-618.00	1766.00	5910	20240412	-58.63	1861	20240920	31.38	5910	-58.63	20240412	1861	31.38	20240920	5910	-58.63	20240412	415	489.16	20231108	0.56	N	058450	500	72 억	524215	N	N	N	N
134	20241107	120516	57	100.00	KOSDAQ	화학	N	N	N	N	N	2430	-25	5	-1.02	38370975	15762	52.80	2455	2495	2370	3190	1720	2455	2434.40	3.63	904	2605	2530	2460	2385	2315	2495	2350	72	735	500	1470	5	1	14452469	351	-3.93	1.38	12	0.11	-618.00	1766.00	5910	20240412	-58.88	1861	20240920	30.57	5910	-58.88	20240412	1861	30.57	20240920	5910	-58.88	20240412	415	485.54	20231108	0.56	N	058450	500	72 억	524215	N	N	N	N
135	20241107	110516	57	100.00	KOSDAQ	화학	N	N	N	N	N	2400	-55	5	-2.24	33761670	13850	46.40	2455	2495	2395	3190	1720	2455	2437.67	3.63	22	2605	2530	2460	2385	2315	2495	2350	72	735	500	1470	5	1	14452469	347	-3.88	1.36	12	0.10	-618.00	1766.00	5910	20240412	-59.39	1861	20240920	28.96	5910	-59.39	20240412	1861	28.96	20240920	5910	-59.39	20240412	415	478.31	20231108	0.56	N	058450	500	72 억	524215	N	N	N	N
136	20241107	100516	57	100.00	KOSDAQ	화학	N	N	N	N	N	2455	0	3	0.00	20149050	8234	27.58	2455	2495	2405	3190	1720	2455	2447.05	3.63	40	2605	2530	2460	2385	2315	2495	2350	72	735	500	1470	5	1	14452469	355	-3.97	1.39	12	0.06	-618.00	1766.00	5910	20240412	-58.46	1861	20240920	31.92	5910	-58.46	20240412	1861	31.92	20240920	5910	-58.46	20240412	415	491.57	20231108	0.56	N	058450	500	72 억	524215	N	N	N	N
137	20241107	090516	57	100.00	KOSDAQ	화학	N	N	N	N	N	2455	0	3	0.00	1860815	758	2.54	2455	2455	2410	3190	1720	2455	2454.90	3.63	-351	2605	2530	2460	2385	2315	2495	2350	72	735	500	1470	5	1	14452469	355	-3.97	1.39	12	0.01	-618.00	1766.00	5910	20240412	-58.46	1861	20240920	31.92	5910	-58.46	20240412	1861	31.92	20240920	5910	-58.46	20240412	415	491.57	20231108	0.56	N	058450	500	72 억	524215	N	N	N	N
138	20241106	160518	57	100.00	KOSDAQ	화학	N	N	N	N	N	2455	-70	5	-2.77	71945515	29269	112.06	2525	2535	2390	3280	1770	2525	2458.08	3.65	-3612	2665	2595	2495	2425	2325	2630	2460	72	755	500	1510	5	1	14452469	355	-3.97	1.39	12	0.20	-618.00	1766.00	5910	20240412	-58.46	1861	20240920	31.92	5910	-58.46	20240412	1861	31.92	20240920	5910	-58.46	20240412	415	491.57	20231108	0.57	N	058450	500	72 억	527835	N	N	N	N
139	20241106	150533	57	100.00	KOSDAQ	화학	N	N	N	N	N	2460	-65	5	-2.57	65335930	26569	101.73	2525	2535	2390	3280	1770	2525	2459.10	3.65	-2264	2665	2595	2495	2425	2325	2630	2460	72	755	500	1510	5	1	14452469	356	-3.98	1.39	12	0.18	-618.00	1766.00	5910	20240412	-58.38	1861	20240920	32.19	5910	-58.38	20240412	1861	32.19	20240920	5910	-58.38	20240412	415	492.77	20231108	0.57	N	058450	500	72 억	527835	N	N	N	N
140	20241106	140529	57	100.00	KOSDAQ	화학	N	N	N	N	N	2405	-120	5	-4.75	62729165	25502	97.64	2525	2535	2390	3280	1770	2525	2459.77	3.65	-2251	2665	2595	2495	2425	2325	2630	2460	72	755	500	1510	5	1	14452469	348	-3.89	1.36	12	0.18	-618.00	1766.00	5910	20240412	-59.31	1861	20240920	29.23	5910	-59.31	20240412	1861	29.23	20240920	5910	-59.31	20240412	415	479.52	20231108	0.57	N	058450	500	72 억	527835	N	N	N	N
141	20241106	130535	57	100.00	KOSDAQ	화학	N	N	N	N	N	2470	-55	5	-2.18	54021950	21936	83.99	2525	2535	2390	3280	1770	2525	2462.71	3.65	-853	2665	2595	2495	2425	2325	2630	2460	72	755	500	1510	5	1	14452469	357	-4.00	1.40	12	0.15	-618.00	1766.00	5910	20240412	-58.21	1861	20240920	32.72	5910	-58.21	20240412	1861	32.72	20240920	5910	-58.21	20240412	415	495.18	20231108	0.57	N	058450	500	72 억	527835	N	N	N	N
142	20241106	120518	57	100.00	KOSDAQ	화학	N	N	N	N	N	2440	-85	5	-3.37	49506120	20074	76.86	2525	2535	2395	3280	1770	2525	2466.18	3.65	-843	2665	2595	2495	2425	2325	2630	2460	72	755	500	1510	5	1	14452469	353	-3.95	1.38	12	0.14	-618.00	1766.00	5910	20240412	-58.71	1861	20240920	31.11	5910	-58.71	20240412	1861	31.11	20240920	5910	-58.71	20240412	415	487.95	20231108	0.57	N	058450	500	72 억	527835	N	N	N	N
143	20241106	110522	57	100.00	KOSDAQ	화학	N	N	N	N	N	2490	-35	5	-1.39	34604950	13964	53.47	2525	2535	2450	3280	1770	2525	2478.15	3.65	-1058	2665	2595	2495	2425	2325	2630	2460	72	755	500	1510	5	1	14452469	360	-4.03	1.41	12	0.10	-618.00	1766.00	5910	20240412	-57.87	1861	20240920	33.80	5910	-57.87	20240412	1861	33.80	20240920	5910	-57.87	20240412	415	500.00	20231108	0.57	N	058450	500	72 억	527835	N	N	N	N
144	20241106	100523	57	100.00	KOSDAQ	화학	N	N	N	N	N	2490	-35	5	-1.39	31916820	12874	49.29	2525	2535	2450	3280	1770	2525	2479.17	3.65	-700	2665	2595	2495	2425	2325	2630	2460	72	755	500	1510	5	1	14452469	360	-4.03	1.41	12	0.09	-618.00	1766.00	5910	20240412	-57.87	1861	20240920	33.80	5910	-57.87	20240412	1861	33.80	20240920	5910	-57.87	20240412	415	500.00	20231108	0.57	N	058450	500	72 억	527835	N	N	N	N
145	20241106	090520	57	100.00	KOSDAQ	화학	N	N	N	N	N	2500	-25	5	-0.99	3523990	1406	5.38	2525	2535	2500	3280	1770	2525	2506.39	3.65	168	2665	2595	2495	2425	2325	2630	2460	72	755	500	1510	5	1	14452469	361	-4.05	1.42	12	0.01	-618.00	1766.00	5910	20240412	-57.70	1861	20240920	34.34	5910	-57.70	20240412	1861	34.34	20240920	5910	-57.70	20240412	415	502.41	20231108	0.57	N	058450	500	72 억	527835	N	N	N	N
146	20241105	160506	57	100.00	KOSDAQ	화학	N	N	N	N	N	2525	100	2	4.12	62716205	25437	38.98	2425	2565	2395	3150	1700	2425	2462.48	3.66	-1378	2711	2567	2491	2347	2271	2530	2310	72	725	500	1450	5	1	14452469	365	-4.09	1.43	12	0.18	-618.00	1766.00	5910	20240412	-57.28	1861	20240920	35.68	5910	-57.28	20240412	1861	35.68	20240920	5910	-57.28	20240412	415	508.43	20231108	0.57	N	058450	500	72 억	529299	N	N	N	N
147	20241105	150516	57	100.00	KOSDAQ	화학	N	N	N	N	N	2465	40	2	1.65	50085070	20422	31.29	2425	2565	2395	3150	1700	2425	2452.51	3.66	-1234	2711	2567	2491	2347	2271	2530	2310	72	725	500	1450	5	1	14452469	356	-3.99	1.40	12	0.14	-618.00	1766.00	5910	20240412	-58.29	1861	20240920	32.46	5910	-58.29	20240412	1861	32.46	20240920	5910	-58.29	20240412	415	493.98	20231108	0.57	N	058450	500	72 억	529299	N	N	N	N
148	20241105	140512	57	100.00	KOSDAQ	화학	N	N	N	N	N	2460	35	2	1.44	36559635	14976	22.95	2425	2565	2395	3150	1700	2425	2441.22	3.66	-1333	2711	2567	2491	2347	2271	2530	2310	72	725	500	1450	5	1	14452469	356	-3.98	1.39	12	0.10	-618.00	1766.00	5910	20240412	-58.38	1861	20240920	32.19	5910	-58.38	20240412	1861	32.19	20240920	5910	-58.38	20240412	415	492.77	20231108	0.57	N	058450	500	72 억	529299	N	N	N	N
149	20241105	130515	57	100.00	KOSDAQ	화학	N	N	N	N	N	2440	15	2	0.62	28056915	11505	17.63	2425	2565	2395	3150	1700	2425	2438.67	3.66	-1475	2711	2567	2491	2347	2271	2530	2310	72	725	500	1450	5	1	14452469	353	-3.95	1.38	12	0.08	-618.00	1766.00	5910	20240412	-58.71	1861	20240920	31.11	5910	-58.71	20240412	1861	31.11	20240920	5910	-58.71	20240412	415	487.95	20231108	0.57	N	058450	500	72 억	529299	N	N	N	N
150	20241105	120511	57	100.00	KOSDAQ	화학	N	N	N	N	N	2425	0	3	0.00	26424580	10833	16.60	2425	2565	2395	3150	1700	2425	2439.27	3.66	-1335	2711	2567	2491	2347	2271	2530	2310	72	725	500	1450	5	1	14452469	350	-3.92	1.37	12	0.07	-618.00	1766.00	5910	20240412	-58.97	1861	20240920	30.31	5910	-58.97	20240412	1861	30.31	20240920	5910	-58.97	20240412	415	484.34	20231108	0.57	N	058450	500	72 억	529299	N	N	N	N
151	20241105	110502	57	100.00	KOSDAQ	화학	N	N	N	N	N	2470	45	2	1.86	20089740	8219	12.59	2425	2565	2395	3150	1700	2425	2444.31	3.66	-1418	2711	2567	2491	2347	2271	2530	2310	72	725	500	1450	5	1	14452469	357	-4.00	1.40	12	0.06	-618.00	1766.00	5910	20240412	-58.21	1861	20240920	32.72	5910	-58.21	20240412	1861	32.72	20240920	5910	-58.21	20240412	415	495.18	20231108	0.57	N	058450	500	72 억	529299	N	N	N	N
152	20241105	100510	57	100.00	KOSDAQ	화학	N	N	N	N	N	2430	5	2	0.21	11015275	4480	6.86	2425	2565	2410	3150	1700	2425	2458.77	3.66	-1409	2711	2567	2491	2347	2271	2530	2310	72	725	500	1450	5	1	14452469	351	-3.93	1.38	12	0.03	-618.00	1766.00	5910	20240412	-58.88	1861	20240920	30.57	5910	-58.88	20240412	1861	30.57	20240920	5910	-58.88	20240412	415	485.54	20231108	0.57	N	058450	500	72 억	529299	N	N	N	N
153	20241105	090509	57	100.00	KOSDAQ	화학	N	N	N	N	N	2495	70	2	2.89	6649545	2685	4.11	2425	2565	2425	3150	1700	2425	2476.57	3.66	-1595	2711	2567	2491	2347	2271	2530	2310	72	725	500	1450	5	1	14452469	361	-4.04	1.41	12	0.02	-618.00	1766.00	5910	20240412	-57.78	1861	20240920	34.07	5910	-57.78	20240412	1861	34.07	20240920	5910	-57.78	20240412	415	501.20	20231108	0.57	N	058450	500	72 억	529299	N	N	N	N
154	20241104	160507	57	100.00	KOSDAQ	화학	N	N	N	N	N	2425	-115	5	-4.53	148432045	59824	37.72	2635	2635	2415	3300	1780	2540	2481.19	3.66	136	2850	2695	2415	2260	1980	2772	2337	72	760	500	1520	5	1	14452469	350	-3.92	1.37	12	0.41	-618.00	1766.00	5910	20240412	-58.97	1861	20240920	30.31	5910	-58.97	20240412	1861	30.31	20240920	5910	-58.97	20240412	415	484.34	20231108	0.56	N	058450	500	72 억	528676	N	N	N	N
155	20241104	150516	57	100.00	KOSDAQ	화학	N	N	N	N	N	2490	-50	5	-1.97	130515640	52444	33.07	2635	2635	2415	3300	1780	2540	2488.66	3.66	213	2850	2695	2415	2260	1980	2772	2337	72	760	500	1520	5	1	14452469	360	-4.03	1.41	12	0.36	-618.00	1766.00	5910	20240412	-57.87	1861	20240920	33.80	5910	-57.87	20240412	1861	33.80	20240920	5910	-57.87	20240412	415	500.00	20231108	0.56	N	058450	500	72 억	528676	N	N	N	N
156	20241104	140507	57	100.00	KOSDAQ	화학	N	N	N	N	N	2465	-75	5	-2.95	124716585	50110	31.59	2635	2635	2415	3300	1780	2540	2488.85	3.66	228	2850	2695	2415	2260	1980	2772	2337	72	760	500	1520	5	1	14452469	356	-3.99	1.40	12	0.35	-618.00	1766.00	5910	20240412	-58.29	1861	20240920	32.46	5910	-58.29	20240412	1861	32.46	20240920	5910	-58.29	20240412	415	493.98	20231108	0.56	N	058450	500	72 억	528676	N	N	N	N
157	20241104	130448	57	100.00	KOSDAQ	화학	N	N	N	N	N	2500	-40	5	-1.57	123785290	49734	31.36	2635	2635	2415	3300	1780	2540	2488.94	3.66	312	2850	2695	2415	2260	1980	2772	2337	72	760	500	1520	5	1	14452469	361	-4.05	1.42	12	0.34	-618.00	1766.00	5910	20240412	-57.70	1861	20240920	34.34	5910	-57.70	20240412	1861	34.34	20240920	5910	-57.70	20240412	415	502.41	20231108	0.56	N	058450	500	72 억	528676	N	N	N	N
158	20241104	120458	57	100.00	KOSDAQ	화학	N	N	N	N	N	2490	-50	5	-1.97	114389515	45925	28.96	2635	2635	2415	3300	1780	2540	2490.78	3.66	1620	2850	2695	2415	2260	1980	2772	2337	72	760	500	1520	5	1	14452469	360	-4.03	1.41	12	0.32	-618.00	1766.00	5910	20240412	-57.87	1861	20240920	33.80	5910	-57.87	20240412	1861	33.80	20240920	5910	-57.87	20240412	415	500.00	20231108	0.56	N	058450	500	72 억	528676	N	N	N	N
159	20241104	110457	57	100.00	KOSDAQ	화학	N	N	N	N	N	2465	-75	5	-2.95	97311160	39109	24.66	2635	2635	2415	3300	1780	2540	2488.19	3.66	2130	2850	2695	2415	2260	1980	2772	2337	72	760	500	1520	5	1	14452469	356	-3.99	1.40	12	0.27	-618.00	1766.00	5910	20240412	-58.29	1861	20240920	32.46	5910	-58.29	20240412	1861	32.46	20240920	5910	-58.29	20240412	415	493.98	20231108	0.56	N	058450	500	72 억	528676	N	N	N	N
160	20241104	100451	57	100.00	KOSDAQ	화학	N	N	N	N	N	2500	-40	5	-1.57	53754040	21412	13.50	2635	2635	2465	3300	1780	2540	2510.45	3.66	-4043	2850	2695	2415	2260	1980	2772	2337	72	760	500	1520	5	1	14452469	361	-4.05	1.42	12	0.15	-618.00	1766.00	5910	20240412	-57.70	1861	20240920	34.34	5910	-57.70	20240412	1861	34.34	20240920	5910	-57.70	20240412	415	502.41	20231108	0.56	N	058450	500	72 억	528676	N	N	N	N
161	20241104	090458	57	100.00	KOSDAQ	화학	N	N	N	N	N	2465	-75	5	-2.95	14581730	5745	3.62	2635	2635	2465	3300	1780	2540	2538.16	3.66	-520	2850	2695	2415	2260	1980	2772	2337	72	760	500	1520	5	1	14452469	356	-3.99	1.40	12	0.04	-618.00	1766.00	5910	20240412	-58.29	1861	20240920	32.46	5910	-58.29	20240412	1861	32.46	20240920	5910	-58.29	20240412	415	493.98	20231108	0.56	N	058450	500	72 억	528676	N	N	N	N
162	20241101	160442	57	100.00	KOSDAQ	화학	N	N	N	N	N	2540	305	2	13.65	381436460	157794	869.10	2205	2570	2135	2905	1565	2235	2415.72	3.67	-1406	2428	2331	2268	2171	2108	2300	2140	72	670	500	1340	5	1	14452469	367	-4.11	1.44	12	1.09	-618.00	1766.00	5910	20240412	-57.02	1861	20240920	36.49	5910	-57.02	20240412	1861	36.49	20240920	5910	-57.02	20240412	403	530.27	20231101	0.56	N	058450	500	72 억	530170	N	N	N	N
163	20241101	150453	57	100.00	KOSDAQ	화학	N	N	N	N	N	2455	220	2	9.84	333245160	138524	762.97	2205	2570	2135	2905	1565	2235	2405.69	3.67	-3440	2428	2331	2268	2171	2108	2300	2140	72	670	500	1340	5	1	14452469	355	-3.97	1.39	12	0.96	-618.00	1766.00	5910	20240412	-58.46	1861	20240920	31.92	5910	-58.46	20240412	1861	31.92	20240920	5910	-58.46	20240412	403	509.18	20231101	0.56	N	058450	500	72 억	530170	N	N	N	N
164	20241101	140444	57	100.00	KOSDAQ	화학	N	N	N	N	N	2440	205	2	9.17	310378830	129181	711.51	2205	2570	2135	2905	1565	2235	2402.67	3.67	-6074	2428	2331	2268	2171	2108	2300	2140	72	670	500	1340	5	1	14452469	353	-3.95	1.38	12	0.89	-618.00	1766.00	5910	20240412	-58.71	1861	20240920	31.11	5910	-58.71	20240412	1861	31.11	20240920	5910	-58.71	20240412	403	505.46	20231101	0.56	N	058450	500	72 억	530170	N	N	N	N
165	20241101	130532	57	100.00	KOSDAQ	화학	N	N	N	N	N	2410	175	2	7.83	141165150	60722	334.45	2205	2450	2135	2905	1565	2235	2324.78	3.67	-9389	2428	2331	2268	2171	2108	2300	2140	72	670	500	1340	5	1	14452469	348	-3.90	1.36	12	0.42	-618.00	1766.00	5910	20240412	-59.22	1861	20240920	29.50	5910	-59.22	20240412	1861	29.50	20240920	5910	-59.22	20240412	403	498.01	20231101	0.56	N	058450	500	72 억	530170	N	N	N	N
166	20241101	120533	57	100.00	KOSDAQ	화학	N	N	N	N	N	2330	95	2	4.25	79172675	34822	191.79	2205	2380	2135	2905	1565	2235	2273.64	3.67	-3526	2428	2331	2268	2171	2108	2300	2140	72	670	500	1340	5	1	14452469	337	-3.77	1.32	12	0.24	-618.00	1766.00	5910	20240412	-60.58	1861	20240920	25.20	5910	-60.58	20240412	1861	25.20	20240920	5910	-60.58	20240412	403	478.16	20231101	0.56	N	058450	500	72 억	530170	N	N	N	N
167	20241101	110530	57	100.00	KOSDAQ	화학	N	N	N	N	N	2340	105	2	4.70	61027850	27016	148.80	2205	2380	2135	2905	1565	2235	2258.95	3.67	-1744	2428	2331	2268	2171	2108	2300	2140	72	670	500	1340	5	1	14452469	338	-3.79	1.33	12	0.19	-618.00	1766.00	5910	20240412	-60.41	1861	20240920	25.74	5910	-60.41	20240412	1861	25.74	20240920	5910	-60.41	20240412	403	480.65	20231101	0.56	N	058450	500	72 억	530170	N	N	N	N
168	20241101	100532	57	100.00	KOSDAQ	화학	N	N	N	N	N	2265	30	2	1.34	22890825	10514	57.91	2205	2290	2135	2905	1565	2235	2177.18	3.67	409	2428	2331	2268	2171	2108	2300	2140	72	670	500	1340	5	1	14452469	327	-3.67	1.28	12	0.07	-618.00	1766.00	5910	20240412	-61.68	1861	20240920	21.71	5910	-61.68	20240412	1861	21.71	20240920	5910	-61.68	20240412	403	462.03	20231101	0.56	N	058450	500	72 억	530170	N	N	N	N
169	20241101	090530	57	100.00	KOSDAQ	화학	N	N	N	N	N	2200	-35	5	-1.57	1776585	807	4.44	2205	2205	2185	2905	1565	2235	2201.47	3.67	-413	2428	2331	2268	2171	2108	2300	2140	72	670	500	1340	5	1	14452469	318	-3.56	1.25	12	0.01	-618.00	1766.00	5910	20240412	-62.77	1861	20240920	18.22	5910	-62.77	20240412	1861	18.22	20240920	5910	-62.77	20240412	403	445.91	20231101	0.56	N	058450	500	72 억	530170	N	N	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History