KissMeData/340440/price/prices-20241101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

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

68 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241129	161304	57	100.00	KOSDAQ	화학	N	N	N	N	N	1225	-21	5	-1.69	34180706	27756	107.77	1250	1250	1225	1619	873	1246	1231.47	0.06	-538	1261	1253	1244	1236	1227	1249	1232	28	373	100	840	1	1	28378364	348	9.14	1.05	12	0.10	134.00	1165.00	2020	20231122	-39.36	1153	20240805	6.24	1900	-35.53	20240520	1153	6.24	20240805	2000	-38.75	20231130	1153	6.24	20240805	0.64	N	340440	100	28 억	17228	N	N	N	N
3	20241129	151320	57	100.00	KOSDAQ	화학	N	N	N	N	N	1230	-16	5	-1.28	26041453	21120	82.01	1250	1250	1227	1619	873	1246	1233.02	0.06	-291	1261	1253	1244	1236	1227	1249	1232	28	373	100	840	1	1	28378364	349	9.18	1.06	12	0.07	134.00	1165.00	2020	20231122	-39.11	1153	20240805	6.68	1900	-35.26	20240520	1153	6.68	20240805	2000	-38.50	20231130	1153	6.68	20240805	0.64	N	340440	100	28 억	17228	N	N	N	N
4	20241129	141323	57	100.00	KOSDAQ	화학	N	N	N	N	N	1246	0	3	0.00	17254200	13981	54.29	1250	1250	1230	1619	873	1246	1234.12	0.06	-313	1261	1253	1244	1236	1227	1249	1232	28	373	100	840	1	1	28378364	354	9.30	1.07	12	0.05	134.00	1165.00	2020	20231122	-38.32	1153	20240805	8.07	1900	-34.42	20240520	1153	8.07	20240805	2000	-37.70	20231130	1153	8.07	20240805	0.64	N	340440	100	28 억	17228	N	N	N	N
5	20241129	131317	57	100.00	KOSDAQ	화학	N	N	N	N	N	1236	-10	5	-0.80	16203906	13133	50.99	1250	1250	1230	1619	873	1246	1233.83	0.06	-366	1261	1253	1244	1236	1227	1249	1232	28	373	100	840	1	1	28378364	351	9.22	1.06	12	0.05	134.00	1165.00	2020	20231122	-38.81	1153	20240805	7.20	1900	-34.95	20240520	1153	7.20	20240805	2000	-38.20	20231130	1153	7.20	20240805	0.64	N	340440	100	28 억	17228	N	N	N	N
6	20241129	121320	57	100.00	KOSDAQ	화학	N	N	N	N	N	1232	-14	5	-1.12	14539277	11785	45.76	1250	1250	1230	1619	873	1246	1233.71	0.06	-467	1261	1253	1244	1236	1227	1249	1232	28	373	100	840	1	1	28378364	350	9.19	1.06	12	0.04	134.00	1165.00	2020	20231122	-39.01	1153	20240805	6.85	1900	-35.16	20240520	1153	6.85	20240805	2000	-38.40	20231130	1153	6.85	20240805	0.64	N	340440	100	28 억	17228	N	N	N	N
7	20241129	111322	57	100.00	KOSDAQ	화학	N	N	N	N	N	1231	-15	5	-1.20	12643696	10245	39.78	1250	1250	1230	1619	873	1246	1234.13	0.06	-476	1261	1253	1244	1236	1227	1249	1232	28	373	100	840	1	1	28378364	349	9.19	1.06	12	0.04	134.00	1165.00	2020	20231122	-39.06	1153	20240805	6.76	1900	-35.21	20240520	1153	6.76	20240805	2000	-38.45	20231130	1153	6.76	20240805	0.64	N	340440	100	28 억	17228	N	N	N	N
8	20241129	101314	57	100.00	KOSDAQ	화학	N	N	N	N	N	1242	-4	5	-0.32	7360441	5957	23.13	1250	1250	1230	1619	873	1246	1235.60	0.06	-476	1261	1253	1244	1236	1227	1249	1232	28	373	100	840	1	1	28378364	352	9.27	1.07	12	0.02	134.00	1165.00	2020	20231122	-38.51	1153	20240805	7.72	1900	-34.63	20240520	1153	7.72	20240805	2000	-37.90	20231130	1153	7.72	20240805	0.64	N	340440	100	28 억	17228	N	N	N	N
9	20241129	091319	57	100.00	KOSDAQ	화학	N	N	N	N	N	1247	1	2	0.08	165373	133	0.52	1250	1250	1237	1619	873	1246	1243.41	0.06	-5	1261	1253	1244	1236	1227	1249	1232	28	373	100	840	1	1	28378364	354	9.31	1.07	12	0.00	134.00	1165.00	2020	20231122	-38.27	1153	20240805	8.15	1900	-34.37	20240520	1153	8.15	20240805	2000	-37.65	20231130	1153	8.15	20240805	0.64	N	340440	100	28 억	17228	N	N	N	N
10	20241128	161300	57	100.00	KOSDAQ	화학	N	N	N	N	N	1246	0	3	0.00	31929739	25754	3.62	1247	1252	1235	1619	873	1246	1239.79	0.06	-112	1446	1345	1286	1185	1126	1396	1236	28	373	100	840	1	1	28378364	354	9.30	1.07	12	0.09	134.00	1165.00	2025	20231121	-38.47	1153	20240805	8.07	1900	-34.42	20240520	1153	8.07	20240805	2000	-37.70	20231130	1153	8.07	20240805	0.64	N	340440	100	28 억	17340	N	N	N	N
11	20241128	151325	57	100.00	KOSDAQ	화학	N	N	N	N	N	1243	-3	5	-0.24	29997767	24203	3.40	1247	1252	1235	1619	873	1246	1239.42	0.06	181	1446	1345	1286	1185	1126	1396	1236	28	373	100	840	1	1	28378364	353	9.28	1.07	12	0.09	134.00	1165.00	2025	20231121	-38.62	1153	20240805	7.81	1900	-34.58	20240520	1153	7.81	20240805	2000	-37.85	20231130	1153	7.81	20240805	0.64	N	340440	100	28 억	17340	N	N	N	N
12	20241128	141323	57	100.00	KOSDAQ	화학	N	N	N	N	N	1247	1	2	0.08	22548643	18184	2.56	1247	1252	1235	1619	873	1246	1240.02	0.06	191	1446	1345	1286	1185	1126	1396	1236	28	373	100	840	1	1	28378364	354	9.31	1.07	12	0.06	134.00	1165.00	2025	20231121	-38.42	1153	20240805	8.15	1900	-34.37	20240520	1153	8.15	20240805	2000	-37.65	20231130	1153	8.15	20240805	0.64	N	340440	100	28 억	17340	N	N	N	N
13	20241128	131321	57	100.00	KOSDAQ	화학	N	N	N	N	N	1241	-5	5	-0.40	17215504	13902	1.95	1247	1252	1235	1619	873	1246	1238.34	0.06	301	1446	1345	1286	1185	1126	1396	1236	28	373	100	840	1	1	28378364	352	9.26	1.07	12	0.05	134.00	1165.00	2025	20231121	-38.72	1153	20240805	7.63	1900	-34.68	20240520	1153	7.63	20240805	2000	-37.95	20231130	1153	7.63	20240805	0.64	N	340440	100	28 억	17340	N	N	N	N
14	20241128	121319	57	100.00	KOSDAQ	화학	N	N	N	N	N	1235	-11	5	-0.88	16856122	13612	1.91	1247	1252	1235	1619	873	1246	1238.32	0.06	307	1446	1345	1286	1185	1126	1396	1236	28	373	100	840	1	1	28378364	350	9.22	1.06	12	0.05	134.00	1165.00	2025	20231121	-39.01	1153	20240805	7.11	1900	-35.00	20240520	1153	7.11	20240805	2000	-38.25	20231130	1153	7.11	20240805	0.64	N	340440	100	28 억	17340	N	N	N	N
15	20241128	111322	57	100.00	KOSDAQ	화학	N	N	N	N	N	1237	-9	5	-0.72	15627135	12618	1.77	1247	1252	1235	1619	873	1246	1238.47	0.06	327	1446	1345	1286	1185	1126	1396	1236	28	373	100	840	1	1	28378364	351	9.23	1.06	12	0.04	134.00	1165.00	2025	20231121	-38.91	1153	20240805	7.29	1900	-34.89	20240520	1153	7.29	20240805	2000	-38.15	20231130	1153	7.29	20240805	0.64	N	340440	100	28 억	17340	N	N	N	N
16	20241128	101321	57	100.00	KOSDAQ	화학	N	N	N	N	N	1235	-11	5	-0.88	11432577	9225	1.30	1247	1252	1235	1619	873	1246	1239.29	0.06	23	1446	1345	1286	1185	1126	1396	1236	28	373	100	840	1	1	28378364	350	9.22	1.06	12	0.03	134.00	1165.00	2025	20231121	-39.01	1153	20240805	7.11	1900	-35.00	20240520	1153	7.11	20240805	2000	-38.25	20231130	1153	7.11	20240805	0.64	N	340440	100	28 억	17340	N	N	N	N
17	20241128	091319	57	100.00	KOSDAQ	화학	N	N	N	N	N	1235	-11	5	-0.88	3453721	2782	0.39	1247	1252	1235	1619	873	1246	1241.43	0.06	10	1446	1345	1286	1185	1126	1396	1236	28	373	100	840	1	1	28378364	350	9.22	1.06	12	0.01	134.00	1165.00	2025	20231121	-39.01	1153	20240805	7.11	1900	-35.00	20240520	1153	7.11	20240805	2000	-38.25	20231130	1153	7.11	20240805	0.64	N	340440	100	28 억	17340	N	N	N	N
18	20241127	161246	57	100.00	KOSDAQ	화학	N	N	N	N	N	1246	8	2	0.65	933891685	711023	1332.20	1238	1387	1227	1609	867	1238	1313.64	0.08	-4571	1294	1266	1252	1224	1210	1259	1217	28	371	100	840	1	1	28378364	354	9.30	1.07	12	2.51	134.00	1165.00	2025	20231121	-38.47	1153	20240805	8.07	1900	-34.42	20240520	1153	8.07	20240805	2000	-37.70	20231130	1153	8.07	20240805	0.64	N	340440	100	28 억	21832	N	N	N	N
19	20241127	151312	57	100.00	KOSDAQ	화학	N	N	N	N	N	1228	-10	5	-0.81	919905988	699724	1311.03	1238	1387	1227	1609	867	1238	1314.67	0.08	1468	1294	1266	1252	1224	1210	1259	1217	28	371	100	840	1	1	28378364	348	9.16	1.05	12	2.47	134.00	1165.00	2025	20231121	-39.36	1153	20240805	6.50	1900	-35.37	20240520	1153	6.50	20240805	2000	-38.60	20231130	1153	6.50	20240805	0.64	N	340440	100	28 억	21832	N	N	N	N
20	20241127	141306	57	100.00	KOSDAQ	화학	N	N	N	N	N	1244	6	2	0.48	879526385	666922	1249.57	1238	1387	1228	1609	867	1238	1318.78	0.08	981	1294	1266	1252	1224	1210	1259	1217	28	371	100	840	1	1	28378364	353	9.28	1.07	12	2.35	134.00	1165.00	2025	20231121	-38.57	1153	20240805	7.89	1900	-34.53	20240520	1153	7.89	20240805	2000	-37.80	20231130	1153	7.89	20240805	0.64	N	340440	100	28 억	21832	N	N	N	N
21	20241127	131301	57	100.00	KOSDAQ	화학	N	N	N	N	N	1239	1	2	0.08	869597975	658901	1234.54	1238	1387	1228	1609	867	1238	1319.77	0.08	2496	1294	1266	1252	1224	1210	1259	1217	28	371	100	840	1	1	28378364	352	9.25	1.06	12	2.32	134.00	1165.00	2025	20231121	-38.81	1153	20240805	7.46	1900	-34.79	20240520	1153	7.46	20240805	2000	-38.05	20231130	1153	7.46	20240805	0.64	N	340440	100	28 억	21832	N	N	N	N
22	20241127	121315	57	100.00	KOSDAQ	화학	N	N	N	N	N	1230	-8	5	-0.65	853973697	646208	1210.76	1238	1387	1228	1609	867	1238	1321.52	0.08	1229	1294	1266	1252	1224	1210	1259	1217	28	371	100	840	1	1	28378364	349	9.18	1.06	12	2.28	134.00	1165.00	2025	20231121	-39.26	1153	20240805	6.68	1900	-35.26	20240520	1153	6.68	20240805	2000	-38.50	20231130	1153	6.68	20240805	0.64	N	340440	100	28 억	21832	N	N	N	N
23	20241127	111309	57	100.00	KOSDAQ	화학	N	N	N	N	N	1240	2	2	0.16	807017212	608203	1139.55	1238	1387	1233	1609	867	1238	1326.89	0.08	3113	1294	1266	1252	1224	1210	1259	1217	28	371	100	840	1	1	28378364	352	9.25	1.06	12	2.14	134.00	1165.00	2025	20231121	-38.77	1153	20240805	7.55	1900	-34.74	20240520	1153	7.55	20240805	2000	-38.00	20231130	1153	7.55	20240805	0.64	N	340440	100	28 억	21832	N	N	N	N
24	20241127	101310	57	100.00	KOSDAQ	화학	N	N	N	N	N	1239	1	2	0.08	2381085	1910	3.58	1238	1250	1238	1609	867	1238	1246.64	0.08	-52	1294	1266	1252	1224	1210	1259	1217	28	371	100	840	1	1	28378364	352	9.25	1.06	12	0.01	134.00	1165.00	2025	20231121	-38.81	1153	20240805	7.46	1900	-34.79	20240520	1153	7.46	20240805	2000	-38.05	20231130	1153	7.46	20240805	0.64	N	340440	100	28 억	21832	N	N	N	N
25	20241127	091308	57	100.00	KOSDAQ	화학	N	N	N	N	N	1245	7	2	0.57	372645	301	0.56	1238	1245	1238	1609	867	1238	1238.02	0.08	-44	1294	1266	1252	1224	1210	1259	1217	28	371	100	840	1	1	28378364	353	9.29	1.07	12	0.00	134.00	1165.00	2025	20231121	-38.52	1153	20240805	7.98	1900	-34.47	20240520	1153	7.98	20240805	2000	-37.75	20231130	1153	7.98	20240805	0.64	N	340440	100	28 억	21832	N	N	N	N
26	20241126	161247	57	100.00	KOSDAQ	화학	N	N	N	N	N	1238	-34	5	-2.67	66884710	53371	326.01	1272	1280	1238	1653	891	1272	1253.20	0.07	2330	1303	1287	1279	1263	1255	1283	1259	28	381	100	860	1	1	28378364	351	9.24	1.06	12	0.19	134.00	1165.00	2025	20231121	-38.86	1153	20240805	7.37	1900	-34.84	20240520	1153	7.37	20240805	2000	-38.10	20231130	1153	7.37	20240805	0.64	N	340440	100	28 억	19521	N	N	N	N
27	20241126	151301	57	100.00	KOSDAQ	화학	N	N	N	N	N	1253	-19	5	-1.49	59066740	47056	287.44	1272	1280	1242	1653	891	1272	1255.24	0.07	8245	1303	1287	1279	1263	1255	1283	1259	28	381	100	860	1	1	28378364	356	9.35	1.08	12	0.17	134.00	1165.00	2025	20231121	-38.12	1153	20240805	8.67	1900	-34.05	20240520	1153	8.67	20240805	2000	-37.35	20231130	1153	8.67	20240805	0.64	N	340440	100	28 억	19521	N	N	N	N
28	20241126	141303	57	100.00	KOSDAQ	화학	N	N	N	N	N	1272	0	3	0.00	29665492	23483	143.44	1272	1280	1252	1653	891	1272	1263.28	0.07	-17	1303	1287	1279	1263	1255	1283	1259	28	381	100	860	1	1	28378364	361	9.49	1.09	12	0.08	134.00	1165.00	2025	20231121	-37.19	1153	20240805	10.32	1900	-33.05	20240520	1153	10.32	20240805	2000	-36.40	20231130	1153	10.32	20240805	0.64	N	340440	100	28 억	19521	N	N	N	N
29	20241126	131257	57	100.00	KOSDAQ	화학	N	N	N	N	N	1272	0	3	0.00	25851487	20464	125.00	1272	1280	1252	1653	891	1272	1263.27	0.07	-18	1303	1287	1279	1263	1255	1283	1259	28	381	100	860	1	1	28378364	361	9.49	1.09	12	0.07	134.00	1165.00	2025	20231121	-37.19	1153	20240805	10.32	1900	-33.05	20240520	1153	10.32	20240805	2000	-36.40	20231130	1153	10.32	20240805	0.64	N	340440	100	28 억	19521	N	N	N	N
30	20241126	121305	57	100.00	KOSDAQ	화학	N	N	N	N	N	1262	-10	5	-0.79	20836569	16516	100.89	1272	1280	1252	1653	891	1272	1261.60	0.07	1065	1303	1287	1279	1263	1255	1283	1259	28	381	100	860	1	1	28378364	358	9.42	1.08	12	0.06	134.00	1165.00	2025	20231121	-37.68	1153	20240805	9.45	1900	-33.58	20240520	1153	9.45	20240805	2000	-36.90	20231130	1153	9.45	20240805	0.64	N	340440	100	28 억	19521	N	N	N	N
31	20241126	111308	57	100.00	KOSDAQ	화학	N	N	N	N	N	1264	-8	5	-0.63	7792789	6133	37.46	1272	1280	1260	1653	891	1272	1270.63	0.07	45	1303	1287	1279	1263	1255	1283	1259	28	381	100	860	1	1	28378364	359	9.43	1.08	12	0.02	134.00	1165.00	2025	20231121	-37.58	1153	20240805	9.63	1900	-33.47	20240520	1153	9.63	20240805	2000	-36.80	20231130	1153	9.63	20240805	0.64	N	340440	100	28 억	19521	N	N	N	N
32	20241126	101320	57	100.00	KOSDAQ	화학	N	N	N	N	N	1271	-1	5	-0.08	1347090	1057	6.46	1272	1280	1269	1653	891	1272	1274.45	0.07	105	1303	1287	1279	1263	1255	1283	1259	28	381	100	860	1	1	28378364	361	9.49	1.09	12	0.00	134.00	1165.00	2025	20231121	-37.23	1153	20240805	10.23	1900	-33.11	20240520	1153	10.23	20240805	2000	-36.45	20231130	1153	10.23	20240805	0.64	N	340440	100	28 억	19521	N	N	N	N
33	20241126	091306	57	100.00	KOSDAQ	화학	N	N	N	N	N	1280	8	2	0.63	33272	26	0.16	1272	1280	1272	1653	891	1272	1279.69	0.07	0	1303	1287	1279	1263	1255	1283	1259	28	381	100	860	1	1	28378364	363	9.55	1.10	12	0.00	134.00	1165.00	2025	20231121	-36.79	1153	20240805	11.01	1900	-32.63	20240520	1153	11.01	20240805	2000	-36.00	20231130	1153	11.01	20240805	0.64	N	340440	100	28 억	19521	N	N	N	N
34	20241125	161232	57	100.00	KOSDAQ	화학	N	N	N	N	N	1272	-15	5	-1.17	20899223	16371	131.47	1295	1295	1271	1673	901	1287	1276.60	0.07	-36	1310	1298	1283	1271	1256	1304	1277	28	386	100	870	1	1	28378364	361	9.49	1.09	12	0.06	134.00	1165.00	2025	20231121	-37.19	1153	20240805	10.32	1900	-33.05	20240520	1153	10.32	20240805	2000	-36.40	20231130	1153	10.32	20240805	0.64	N	340440	100	28 억	19557	N	N	N	N
35	20241125	151258	57	100.00	KOSDAQ	화학	N	N	N	N	N	1271	-16	5	-1.24	19169112	15010	120.54	1295	1295	1271	1673	901	1287	1277.09	0.07	103	1310	1298	1283	1271	1256	1304	1277	28	386	100	870	1	1	28378364	361	9.49	1.09	12	0.05	134.00	1165.00	2025	20231121	-37.23	1153	20240805	10.23	1900	-33.11	20240520	1153	10.23	20240805	2000	-36.45	20231130	1153	10.23	20240805	0.64	N	340440	100	28 억	19557	N	N	N	N
36	20241125	141254	57	100.00	KOSDAQ	화학	N	N	N	N	N	1282	-5	5	-0.39	13276897	10387	83.42	1295	1295	1275	1673	901	1287	1278.22	0.07	129	1310	1298	1283	1271	1256	1304	1277	28	386	100	870	1	1	28378364	364	9.57	1.10	12	0.04	134.00	1165.00	2025	20231121	-36.69	1153	20240805	11.19	1900	-32.53	20240520	1153	11.19	20240805	2000	-35.90	20231130	1153	11.19	20240805	0.64	N	340440	100	28 억	19557	N	N	N	N
37	20241125	131244	57	100.00	KOSDAQ	화학	N	N	N	N	N	1284	-3	5	-0.23	9256505	7242	58.16	1295	1295	1275	1673	901	1287	1278.17	0.07	-6	1310	1298	1283	1271	1256	1304	1277	28	386	100	870	1	1	28378364	364	9.58	1.10	12	0.03	134.00	1165.00	2025	20231121	-36.59	1153	20240805	11.36	1900	-32.42	20240520	1153	11.36	20240805	2000	-35.80	20231130	1153	11.36	20240805	0.64	N	340440	100	28 억	19557	N	N	N	N
38	20241125	121300	57	100.00	KOSDAQ	화학	N	N	N	N	N	1286	-1	5	-0.08	9235961	7226	58.03	1295	1295	1275	1673	901	1287	1278.16	0.07	-6	1310	1298	1283	1271	1256	1304	1277	28	386	100	870	1	1	28378364	365	9.60	1.10	12	0.03	134.00	1165.00	2025	20231121	-36.49	1153	20240805	11.54	1900	-32.32	20240520	1153	11.54	20240805	2000	-35.70	20231130	1153	11.54	20240805	0.64	N	340440	100	28 억	19557	N	N	N	N
39	20241125	111253	57	100.00	KOSDAQ	화학	N	N	N	N	N	1287	0	3	0.00	7950104	6223	49.98	1295	1295	1275	1673	901	1287	1277.54	0.07	-44	1310	1298	1283	1271	1256	1304	1277	28	386	100	870	1	1	28378364	365	9.60	1.10	12	0.02	134.00	1165.00	2025	20231121	-36.44	1153	20240805	11.62	1900	-32.26	20240520	1153	11.62	20240805	2000	-35.65	20231130	1153	11.62	20240805	0.64	N	340440	100	28 억	19557	N	N	N	N
40	20241125	101237	57	100.00	KOSDAQ	화학	N	N	N	N	N	1284	-3	5	-0.23	2792914	2184	17.54	1295	1295	1275	1673	901	1287	1278.81	0.07	-45	1310	1298	1283	1271	1256	1304	1277	28	386	100	870	1	1	28378364	364	9.58	1.10	12	0.01	134.00	1165.00	2025	20231121	-36.59	1153	20240805	11.36	1900	-32.42	20240520	1153	11.36	20240805	2000	-35.80	20231130	1153	11.36	20240805	0.64	N	340440	100	28 억	19557	N	N	N	N
41	20241125	091239	57	100.00	KOSDAQ	화학	N	N	N	N	N	1295	8	2	0.62	2590	2	0.02	1295	1295	1295	1673	901	1287	1295.00	0.07	0	1310	1298	1283	1271	1256	1304	1277	28	386	100	870	1	1	28378364	367	9.66	1.11	12	0.00	134.00	1165.00	2025	20231121	-36.05	1153	20240805	12.32	1900	-31.84	20240520	1153	12.32	20240805	2000	-35.25	20231130	1153	12.32	20240805	0.64	N	340440	100	28 억	19557	N	N	N	N
42	20241122	161130	57	100.00	KOSDAQ	화학	N	N	N	N	N	1287	2	2	0.16	15707542	12324	15.59	1286	1295	1268	1670	900	1285	1274.55	0.07	28	1384	1334	1289	1239	1194	1359	1264	28	385	100	870	1	1	28378364	365	9.60	1.10	12	0.04	134.00	1165.00	2025	20231121	-36.44	1153	20240805	11.62	1900	-32.26	20240520	1153	11.62	20240805	2020	-36.29	20231122	1153	11.62	20240805	0.65	N	340440	100	28 억	19529	N	N	N	N
43	20241122	151145	57	100.00	KOSDAQ	화학	N	N	N	N	N	1287	2	2	0.16	15551911	12203	15.44	1286	1295	1268	1670	900	1285	1274.43	0.07	55	1384	1334	1289	1239	1194	1359	1264	28	385	100	870	1	1	28378364	365	9.60	1.10	12	0.04	134.00	1165.00	2025	20231121	-36.44	1153	20240805	11.62	1900	-32.26	20240520	1153	11.62	20240805	2020	-36.29	20231122	1153	11.62	20240805	0.65	N	340440	100	28 억	19529	N	N	N	N
44	20241122	141146	57	100.00	KOSDAQ	화학	N	N	N	N	N	1285	0	3	0.00	11200628	8786	11.11	1286	1295	1268	1670	900	1285	1274.83	0.07	776	1384	1334	1289	1239	1194	1359	1264	28	385	100	870	1	1	28378364	365	9.59	1.10	12	0.03	134.00	1165.00	2025	20231121	-36.54	1153	20240805	11.45	1900	-32.37	20240520	1153	11.45	20240805	2020	-36.39	20231122	1153	11.45	20240805	0.65	N	340440	100	28 억	19529	N	N	N	N
45	20241122	131140	57	100.00	KOSDAQ	화학	N	N	N	N	N	1283	-2	5	-0.16	10875973	8533	10.79	1286	1295	1268	1670	900	1285	1274.58	0.07	813	1384	1334	1289	1239	1194	1359	1264	28	385	100	870	1	1	28378364	364	9.57	1.10	12	0.03	134.00	1165.00	2025	20231121	-36.64	1153	20240805	11.27	1900	-32.47	20240520	1153	11.27	20240805	2020	-36.49	20231122	1153	11.27	20240805	0.65	N	340440	100	28 억	19529	N	N	N	N
46	20241122	121151	57	100.00	KOSDAQ	화학	N	N	N	N	N	1288	3	2	0.23	10430344	8187	10.36	1286	1295	1268	1670	900	1285	1274.01	0.07	814	1384	1334	1289	1239	1194	1359	1264	28	385	100	870	1	1	28378364	366	9.61	1.11	12	0.03	134.00	1165.00	2025	20231121	-36.40	1153	20240805	11.71	1900	-32.21	20240520	1153	11.71	20240805	2020	-36.24	20231122	1153	11.71	20240805	0.65	N	340440	100	28 억	19529	N	N	N	N
47	20241122	111137	57	100.00	KOSDAQ	화학	N	N	N	N	N	1280	-5	5	-0.39	9611853	7545	9.54	1286	1295	1270	1670	900	1285	1273.94	0.07	814	1384	1334	1289	1239	1194	1359	1264	28	385	100	870	1	1	28378364	363	9.55	1.10	12	0.03	134.00	1165.00	2025	20231121	-36.79	1153	20240805	11.01	1900	-32.63	20240520	1153	11.01	20240805	2020	-36.63	20231122	1153	11.01	20240805	0.65	N	340440	100	28 억	19529	N	N	N	N
48	20241122	101157	57	100.00	KOSDAQ	화학	N	N	N	N	N	1294	9	2	0.70	4900754	3837	4.85	1286	1295	1270	1670	900	1285	1277.24	0.07	-153	1384	1334	1289	1239	1194	1359	1264	28	385	100	870	1	1	28378364	367	9.66	1.11	12	0.01	134.00	1165.00	2025	20231121	-36.10	1153	20240805	12.23	1900	-31.89	20240520	1153	12.23	20240805	2020	-35.94	20231122	1153	12.23	20240805	0.65	N	340440	100	28 억	19529	N	N	N	N
49	20241122	091148	57	100.00	KOSDAQ	화학	N	N	N	N	N	1285	0	3	0.00	343360	267	0.34	1286	1295	1285	1670	900	1285	1285.99	0.07	-3	1384	1334	1289	1239	1194	1359	1264	28	385	100	870	1	1	28378364	365	9.59	1.10	12	0.00	134.00	1165.00	2025	20231121	-36.54	1153	20240805	11.45	1900	-32.37	20240520	1153	11.45	20240805	2020	-36.39	20231122	1153	11.45	20240805	0.65	N	340440	100	28 억	19529	N	N	N	N
50	20241121	161137	57	100.00	KOSDAQ	화학	N	N	N	N	N	1285	30	2	2.39	103327971	79025	151.92	1265	1339	1244	1631	879	1255	1307.54	0.08	-4257	1388	1321	1262	1195	1136	1292	1166	28	376	100	850	1	1	28378364	365	9.59	1.10	12	0.28	134.00	1165.00	2025	20231121	-36.54	1153	20240805	11.45	1900	-32.37	20240520	1153	11.45	20240805	2025	-36.54	20231121	1153	11.45	20240805	0.66	N	340440	100	28 억	23711	N	N	N	N
51	20241121	151159	57	100.00	KOSDAQ	화학	N	N	N	N	N	1276	21	2	1.67	101034997	77239	148.48	1265	1339	1244	1631	879	1255	1308.08	0.08	-3812	1388	1321	1262	1195	1136	1292	1166	28	376	100	850	1	1	28378364	362	9.52	1.10	12	0.27	134.00	1165.00	2025	20231121	-36.99	1153	20240805	10.67	1900	-32.84	20240520	1153	10.67	20240805	2025	-36.99	20231121	1153	10.67	20240805	0.66	N	340440	100	28 억	23711	N	N	N	N
52	20241121	141157	57	100.00	KOSDAQ	화학	N	N	N	N	N	1302	47	2	3.75	96397308	73634	141.55	1265	1339	1244	1631	879	1255	1309.14	0.08	-3884	1388	1321	1262	1195	1136	1292	1166	28	376	100	850	1	1	28378364	369	9.72	1.12	12	0.26	134.00	1165.00	2025	20231121	-35.70	1153	20240805	12.92	1900	-31.47	20240520	1153	12.92	20240805	2025	-35.70	20231121	1153	12.92	20240805	0.66	N	340440	100	28 억	23711	N	N	N	N
53	20241121	131150	57	100.00	KOSDAQ	화학	N	N	N	N	N	1285	30	2	2.39	55777703	42780	82.24	1265	1339	1244	1631	879	1255	1303.83	0.08	-499	1388	1321	1262	1195	1136	1292	1166	28	376	100	850	1	1	28378364	365	9.59	1.10	12	0.15	134.00	1165.00	2025	20231121	-36.54	1153	20240805	11.45	1900	-32.37	20240520	1153	11.45	20240805	2025	-36.54	20231121	1153	11.45	20240805	0.66	N	340440	100	28 억	23711	N	N	N	N
54	20241121	121150	57	100.00	KOSDAQ	화학	N	N	N	N	N	1307	52	2	4.14	26603656	20460	39.33	1265	1339	1244	1631	879	1255	1300.28	0.08	238	1388	1321	1262	1195	1136	1292	1166	28	376	100	850	1	1	28378364	371	9.75	1.12	12	0.07	134.00	1165.00	2025	20231121	-35.46	1153	20240805	13.36	1900	-31.21	20240520	1153	13.36	20240805	2025	-35.46	20231121	1153	13.36	20240805	0.66	N	340440	100	28 억	23711	N	N	N	N
55	20241121	111155	57	100.00	KOSDAQ	화학	N	N	N	N	N	1267	12	2	0.96	5031807	3998	7.69	1265	1274	1244	1631	879	1255	1258.58	0.08	-84	1388	1321	1262	1195	1136	1292	1166	28	376	100	850	1	1	28378364	360	9.46	1.09	12	0.01	134.00	1165.00	2025	20231121	-37.43	1153	20240805	9.89	1900	-33.32	20240520	1153	9.89	20240805	2025	-37.43	20231121	1153	9.89	20240805	0.66	N	340440	100	28 억	23711	N	N	N	N
56	20241121	101153	57	100.00	KOSDAQ	화학	N	N	N	N	N	1274	19	2	1.51	4871935	3872	7.44	1265	1274	1244	1631	879	1255	1258.25	0.08	-64	1388	1321	1262	1195	1136	1292	1166	28	376	100	850	1	1	28378364	362	9.51	1.09	12	0.01	134.00	1165.00	2025	20231121	-37.09	1153	20240805	10.49	1900	-32.95	20240520	1153	10.49	20240805	2025	-37.09	20231121	1153	10.49	20240805	0.66	N	340440	100	28 억	23711	N	N	N	N
57	20241121	091155	57	100.00	KOSDAQ	화학	N	N	N	N	N	1261	6	2	0.48	3476848	2768	5.32	1265	1270	1244	1631	879	1255	1256.09	0.08	-57	1388	1321	1262	1195	1136	1292	1166	28	376	100	850	1	1	28378364	358	9.41	1.08	12	0.01	134.00	1165.00	2025	20231121	-37.73	1153	20240805	9.37	1900	-33.63	20240520	1153	9.37	20240805	2025	-37.73	20231121	1153	9.37	20240805	0.66	N	340440	100	28 억	23711	N	N	N	N
58	20241120	161143	57	100.00	KOSDAQ	화학	N	N	N	N	N	1255	24	2	1.95	66278027	52019	937.45	1260	1329	1203	1600	862	1231	1274.11	0.07	4178	1256	1243	1232	1219	1208	1250	1226	28	369	100	830	1	1	28378364	356	9.37	1.08	12	0.18	134.00	1165.00	2025	20231121	-38.02	1153	20240805	8.85	1900	-33.95	20240520	1153	8.85	20240805	2025	-38.02	20231121	1153	8.85	20240805	0.66	N	340440	100	28 억	19608	N	N	N	N
59	20241120	151158	57	100.00	KOSDAQ	화학	N	N	N	N	N	1271	40	2	3.25	64161728	50338	907.15	1260	1329	1203	1600	862	1231	1274.62	0.07	4848	1256	1243	1232	1219	1208	1250	1226	28	369	100	830	1	1	28378364	361	9.49	1.09	12	0.18	134.00	1165.00	2025	20231121	-37.23	1153	20240805	10.23	1900	-33.11	20240520	1153	10.23	20240805	2025	-37.23	20231121	1153	10.23	20240805	0.66	N	340440	100	28 억	19608	N	N	N	N
60	20241120	141201	57	100.00	KOSDAQ	화학	N	N	N	N	N	1219	-12	5	-0.97	13641892	11216	202.13	1260	1260	1203	1600	862	1231	1216.29	0.07	1711	1256	1243	1232	1219	1208	1250	1226	28	369	100	830	1	1	28378364	346	9.10	1.05	12	0.04	134.00	1165.00	2025	20231121	-39.80	1153	20240805	5.72	1900	-35.84	20240520	1153	5.72	20240805	2025	-39.80	20231121	1153	5.72	20240805	0.66	N	340440	100	28 억	19608	N	N	N	N
61	20241120	131202	57	100.00	KOSDAQ	화학	N	N	N	N	N	1219	-12	5	-0.97	12968029	10660	192.11	1260	1260	1203	1600	862	1231	1216.51	0.07	1633	1256	1243	1232	1219	1208	1250	1226	28	369	100	830	1	1	28378364	346	9.10	1.05	12	0.04	134.00	1165.00	2025	20231121	-39.80	1153	20240805	5.72	1900	-35.84	20240520	1153	5.72	20240805	2025	-39.80	20231121	1153	5.72	20240805	0.66	N	340440	100	28 억	19608	N	N	N	N
62	20241120	121200	57	100.00	KOSDAQ	화학	N	N	N	N	N	1210	-21	5	-1.71	7714429	6308	113.68	1260	1260	1210	1600	862	1231	1222.96	0.07	1532	1256	1243	1232	1219	1208	1250	1226	28	369	100	830	1	1	28378364	343	9.03	1.04	12	0.02	134.00	1165.00	2025	20231121	-40.25	1153	20240805	4.94	1900	-36.32	20240520	1153	4.94	20240805	2025	-40.25	20231121	1153	4.94	20240805	0.66	N	340440	100	28 억	19608	N	N	N	N
63	20241120	111205	57	100.00	KOSDAQ	화학	N	N	N	N	N	1210	-21	5	-1.71	7123077	5823	104.94	1260	1260	1210	1600	862	1231	1223.27	0.07	1683	1256	1243	1232	1219	1208	1250	1226	28	369	100	830	1	1	28378364	343	9.03	1.04	12	0.02	134.00	1165.00	2025	20231121	-40.25	1153	20240805	4.94	1900	-36.32	20240520	1153	4.94	20240805	2025	-40.25	20231121	1153	4.94	20240805	0.66	N	340440	100	28 억	19608	N	N	N	N
64	20241120	101203	57	100.00	KOSDAQ	화학	N	N	N	N	N	1233	2	2	0.16	3017040	2452	44.19	1260	1260	1221	1600	862	1231	1230.44	0.07	1200	1256	1243	1232	1219	1208	1250	1226	28	369	100	830	1	1	28378364	350	9.20	1.06	12	0.01	134.00	1165.00	2025	20231121	-39.11	1153	20240805	6.94	1900	-35.11	20240520	1153	6.94	20240805	2025	-39.11	20231121	1153	6.94	20240805	0.66	N	340440	100	28 억	19608	N	N	N	N
65	20241120	091201	57	100.00	KOSDAQ	화학	N	N	N	N	N	1222	-9	5	-0.73	2111451	1713	30.87	1260	1260	1221	1600	862	1231	1232.60	0.07	1194	1256	1243	1232	1219	1208	1250	1226	28	369	100	830	1	1	28378364	347	9.12	1.05	12	0.01	134.00	1165.00	2025	20231121	-39.65	1153	20240805	5.98	1900	-35.68	20240520	1153	5.98	20240805	2025	-39.65	20231121	1153	5.98	20240805	0.66	N	340440	100	28 억	19608	N	N	N	N
66	20241119	161053	57	100.00	KOSDAQ	화학	N	N	N	N	N	1231	2	2	0.16	6808863	5539	49.86	1229	1245	1221	1597	861	1229	1229.26	0.07	-529	1266	1247	1231	1212	1196	1239	1204	28	368	100	830	1	1	28378364	349	9.19	1.06	12	0.02	134.00	1165.00	2025	20231121	-39.21	1153	20240805	6.76	1900	-35.21	20240520	1153	6.76	20240805	2025	-39.21	20231121	1153	6.76	20240805	0.66	N	340440	100	28 억	20137	N	N	N	N
67	20241119	151116	57	100.00	KOSDAQ	화학	N	N	N	N	N	1227	-2	5	-0.16	6200618	5044	45.41	1229	1245	1221	1597	861	1229	1229.31	0.07	-529	1266	1247	1231	1212	1196	1239	1204	28	368	100	830	1	1	28378364	348	9.16	1.05	12	0.02	134.00	1165.00	2025	20231121	-39.41	1153	20240805	6.42	1900	-35.42	20240520	1153	6.42	20240805	2025	-39.41	20231121	1153	6.42	20240805	0.66	N	340440	100	28 억	20137	N	N	N	N
68	20241119	141114	57	100.00	KOSDAQ	화학	N	N	N	N	N	1233	4	2	0.33	5924538	4819	43.38	1229	1245	1221	1597	861	1229	1229.41	0.07	-529	1266	1247	1231	1212	1196	1239	1204	28	368	100	830	1	1	28378364	350	9.20	1.06	12	0.02	134.00	1165.00	2025	20231121	-39.11	1153	20240805	6.94	1900	-35.11	20240520	1153	6.94	20240805	2025	-39.11	20231121	1153	6.94	20240805	0.66	N	340440	100	28 억	20137	N	N	N	N
69	20241119	131116	57	100.00	KOSDAQ	화학	N	N	N	N	N	1227	-2	5	-0.16	5247654	4269	38.43	1229	1245	1221	1597	861	1229	1229.25	0.07	-529	1266	1247	1231	1212	1196	1239	1204	28	368	100	830	1	1	28378364	348	9.16	1.05	12	0.02	134.00	1165.00	2025	20231121	-39.41	1153	20240805	6.42	1900	-35.42	20240520	1153	6.42	20240805	2025	-39.41	20231121	1153	6.42	20240805	0.66	N	340440	100	28 억	20137	N	N	N	N
70	20241119	121103	57	100.00	KOSDAQ	화학	N	N	N	N	N	1235	6	2	0.49	4961441	4036	36.33	1229	1245	1221	1597	861	1229	1229.30	0.07	-529	1266	1247	1231	1212	1196	1239	1204	28	368	100	830	1	1	28378364	350	9.22	1.06	12	0.01	134.00	1165.00	2025	20231121	-39.01	1153	20240805	7.11	1900	-35.00	20240520	1153	7.11	20240805	2025	-39.01	20231121	1153	7.11	20240805	0.66	N	340440	100	28 억	20137	N	N	N	N
71	20241119	111115	57	100.00	KOSDAQ	화학	N	N	N	N	N	1239	10	2	0.81	4951567	4028	36.26	1229	1245	1221	1597	861	1229	1229.29	0.07	-528	1266	1247	1231	1212	1196	1239	1204	28	368	100	830	1	1	28378364	352	9.25	1.06	12	0.01	134.00	1165.00	2025	20231121	-38.81	1153	20240805	7.46	1900	-34.79	20240520	1153	7.46	20240805	2025	-38.81	20231121	1153	7.46	20240805	0.66	N	340440	100	28 억	20137	N	N	N	N
72	20241119	101140	57	100.00	KOSDAQ	화학	N	N	N	N	N	1244	15	2	1.22	4363455	3548	31.94	1229	1245	1229	1597	861	1229	1229.84	0.07	-488	1266	1247	1231	1212	1196	1239	1204	28	368	100	830	1	1	28378364	353	9.28	1.07	12	0.01	134.00	1165.00	2025	20231121	-38.57	1153	20240805	7.89	1900	-34.53	20240520	1153	7.89	20240805	2025	-38.57	20231121	1153	7.89	20240805	0.66	N	340440	100	28 억	20137	N	N	N	N
73	20241119	091137	57	100.00	KOSDAQ	화학	N	N	N	N	N	1240	11	2	0.90	4118434	3351	30.17	1229	1240	1229	1597	861	1229	1229.02	0.07	-488	1266	1247	1231	1212	1196	1239	1204	28	368	100	830	1	1	28378364	352	9.25	1.06	12	0.01	134.00	1165.00	2025	20231121	-38.77	1153	20240805	7.55	1900	-34.74	20240520	1153	7.55	20240805	2025	-38.77	20231121	1153	7.55	20240805	0.66	N	340440	100	28 억	20137	N	N	N	N
74	20241118	161100	57	100.00	KOSDAQ	화학	N	N	N	N	N	1229	2	2	0.16	13648160	11108	40.99	1250	1250	1215	1595	859	1227	1228.68	0.07	78	1328	1277	1225	1174	1122	1303	1200	28	368	100	830	1	1	28378364	349	9.17	1.05	12	0.04	134.00	1165.00	2025	20231121	-39.31	1153	20240805	6.59	1900	-35.32	20240520	1153	6.59	20240805	2025	-39.31	20231121	1153	6.59	20240805	0.66	N	340440	100	28 억	20059	N	N	N	N
75	20241118	151114	57	100.00	KOSDAQ	화학	N	N	N	N	N	1226	-1	5	-0.08	12527922	10195	37.62	1250	1250	1215	1595	859	1227	1228.83	0.07	128	1328	1277	1225	1174	1122	1303	1200	28	368	100	830	1	1	28378364	348	9.15	1.05	12	0.04	134.00	1165.00	2025	20231121	-39.46	1153	20240805	6.33	1900	-35.47	20240520	1153	6.33	20240805	2025	-39.46	20231121	1153	6.33	20240805	0.66	N	340440	100	28 억	20059	N	N	N	N
76	20241118	141116	57	100.00	KOSDAQ	화학	N	N	N	N	N	1224	-3	5	-0.24	10763516	8753	32.30	1250	1250	1215	1595	859	1227	1229.69	0.07	91	1328	1277	1225	1174	1122	1303	1200	28	368	100	830	1	1	28378364	347	9.13	1.05	12	0.03	134.00	1165.00	2025	20231121	-39.56	1153	20240805	6.16	1900	-35.58	20240520	1153	6.16	20240805	2025	-39.56	20231121	1153	6.16	20240805	0.66	N	340440	100	28 억	20059	N	N	N	N
77	20241118	131108	57	100.00	KOSDAQ	화학	N	N	N	N	N	1229	2	2	0.16	9496990	7717	28.48	1250	1250	1215	1595	859	1227	1230.66	0.07	91	1328	1277	1225	1174	1122	1303	1200	28	368	100	830	1	1	28378364	349	9.17	1.05	12	0.03	134.00	1165.00	2025	20231121	-39.31	1153	20240805	6.59	1900	-35.32	20240520	1153	6.59	20240805	2025	-39.31	20231121	1153	6.59	20240805	0.66	N	340440	100	28 억	20059	N	N	N	N
78	20241118	121114	57	100.00	KOSDAQ	화학	N	N	N	N	N	1234	7	2	0.57	8053612	6543	24.15	1250	1250	1215	1595	859	1227	1230.87	0.07	149	1328	1277	1225	1174	1122	1303	1200	28	368	100	830	1	1	28378364	350	9.21	1.06	12	0.02	134.00	1165.00	2025	20231121	-39.06	1153	20240805	7.03	1900	-35.05	20240520	1153	7.03	20240805	2025	-39.06	20231121	1153	7.03	20240805	0.66	N	340440	100	28 억	20059	N	N	N	N
79	20241118	111114	57	100.00	KOSDAQ	화학	N	N	N	N	N	1230	3	2	0.24	6306852	5127	18.92	1250	1250	1215	1595	859	1227	1230.13	0.07	168	1328	1277	1225	1174	1122	1303	1200	28	368	100	830	1	1	28378364	349	9.18	1.06	12	0.02	134.00	1165.00	2025	20231121	-39.26	1153	20240805	6.68	1900	-35.26	20240520	1153	6.68	20240805	2025	-39.26	20231121	1153	6.68	20240805	0.66	N	340440	100	28 억	20059	N	N	N	N
80	20241118	101101	57	100.00	KOSDAQ	화학	N	N	N	N	N	1234	7	2	0.57	5665312	4607	17.00	1250	1250	1215	1595	859	1227	1229.72	0.07	171	1328	1277	1225	1174	1122	1303	1200	28	368	100	830	1	1	28378364	350	9.21	1.06	12	0.02	134.00	1165.00	2025	20231121	-39.06	1153	20240805	7.03	1900	-35.05	20240520	1153	7.03	20240805	2025	-39.06	20231121	1153	7.03	20240805	0.66	N	340440	100	28 억	20059	N	N	N	N
81	20241118	091100	57	100.00	KOSDAQ	화학	N	N	N	N	N	1219	-8	5	-0.65	4223382	3436	12.68	1250	1250	1219	1595	859	1227	1229.16	0.07	261	1328	1277	1225	1174	1122	1303	1200	28	368	100	830	1	1	28378364	346	9.10	1.05	12	0.01	134.00	1165.00	2025	20231121	-39.80	1153	20240805	5.72	1900	-35.84	20240520	1153	5.72	20240805	2025	-39.80	20231121	1153	5.72	20240805	0.66	N	340440	100	28 억	20059	N	N	N	N
82	20241115	161148	57	100.00	KOSDAQ	화학	N	N	N	N	N	1227	45	2	3.81	32985470	27098	28.83	1182	1276	1173	1536	828	1182	1217.27	0.07	-137	1239	1210	1196	1167	1153	1203	1160	28	354	100	800	1	1	28378364	348	9.16	1.05	12	0.10	134.00	1165.00	2025	20231121	-39.41	1153	20240805	6.42	1900	-35.42	20240520	1153	6.42	20240805	2025	-39.41	20231121	1153	6.42	20240805	0.66	N	340440	100	28 억	20196	N	N	N	N
83	20241115	151218	57	100.00	KOSDAQ	화학	N	N	N	N	N	1240	58	2	4.91	32234222	26486	28.18	1182	1276	1173	1536	828	1182	1217.03	0.07	-41	1239	1210	1196	1167	1153	1203	1160	28	354	100	800	1	1	28378364	352	9.25	1.06	12	0.09	134.00	1165.00	2025	20231121	-38.77	1153	20240805	7.55	1900	-34.74	20240520	1153	7.55	20240805	2025	-38.77	20231121	1153	7.55	20240805	0.66	N	340440	100	28 억	20196	N	N	N	N
84	20241115	141202	57	100.00	KOSDAQ	화학	N	N	N	N	N	1242	60	2	5.08	31736704	26085	27.75	1182	1276	1173	1536	828	1182	1216.66	0.07	-49	1239	1210	1196	1167	1153	1203	1160	28	354	100	800	1	1	28378364	352	9.27	1.07	12	0.09	134.00	1165.00	2025	20231121	-38.67	1153	20240805	7.72	1900	-34.63	20240520	1153	7.72	20240805	2025	-38.67	20231121	1153	7.72	20240805	0.66	N	340440	100	28 억	20196	N	N	N	N
85	20241115	131201	57	100.00	KOSDAQ	화학	N	N	N	N	N	1264	82	2	6.94	24062669	19916	21.19	1182	1276	1173	1536	828	1182	1208.21	0.07	-643	1239	1210	1196	1167	1153	1203	1160	28	354	100	800	1	1	28378364	359	9.43	1.08	12	0.07	134.00	1165.00	2025	20231121	-37.58	1153	20240805	9.63	1900	-33.47	20240520	1153	9.63	20240805	2025	-37.58	20231121	1153	9.63	20240805	0.66	N	340440	100	28 억	20196	N	N	N	N
86	20241115	121202	57	100.00	KOSDAQ	화학	N	N	N	N	N	1209	27	2	2.28	15376950	12962	13.79	1182	1210	1173	1536	828	1182	1186.31	0.07	-95	1239	1210	1196	1167	1153	1203	1160	28	354	100	800	1	1	28378364	343	9.02	1.04	12	0.05	134.00	1165.00	2025	20231121	-40.30	1153	20240805	4.86	1900	-36.37	20240520	1153	4.86	20240805	2025	-40.30	20231121	1153	4.86	20240805	0.66	N	340440	100	28 억	20196	N	N	N	N
87	20241115	111134	57	100.00	KOSDAQ	화학	N	N	N	N	N	1190	8	2	0.68	13470277	11382	12.11	1182	1206	1173	1536	828	1182	1183.47	0.07	-54	1239	1210	1196	1167	1153	1203	1160	28	354	100	800	1	1	28378364	338	8.88	1.02	12	0.04	134.00	1165.00	2025	20231121	-41.23	1153	20240805	3.21	1900	-37.37	20240520	1153	3.21	20240805	2025	-41.23	20231121	1153	3.21	20240805	0.66	N	340440	100	28 억	20196	N	N	N	N
88	20241115	101134	57	100.00	KOSDAQ	화학	N	N	N	N	N	1179	-3	5	-0.25	7102265	6035	6.42	1182	1182	1173	1536	828	1182	1176.85	0.07	0	1239	1210	1196	1167	1153	1203	1160	28	354	100	800	1	1	28378364	335	8.80	1.01	12	0.02	134.00	1165.00	2025	20231121	-41.78	1153	20240805	2.25	1900	-37.95	20240520	1153	2.25	20240805	2025	-41.78	20231121	1153	2.25	20240805	0.66	N	340440	100	28 억	20196	N	N	N	N
89	20241115	091041	57	100.00	KOSDAQ	화학	N	N	N	N	N	1182	0	3	0.00	848676	718	0.76	1182	1182	1182	1536	828	1182	1182.00	0.07	0	1239	1210	1196	1167	1153	1203	1160	28	354	100	800	1	1	28378364	335	8.82	1.01	12	0.00	134.00	1165.00	2025	20231121	-41.63	1153	20240805	2.52	1900	-37.79	20240520	1153	2.52	20240805	2025	-41.63	20231121	1153	2.52	20240805	0.66	N	340440	100	28 억	20196	N	N	N	N
90	20241114	161126	57	100.00	KOSDAQ	화학	N	N	N	N	N	1194	-31	5	-2.53	101952779	85210	295.65	1217	1225	1184	1592	858	1225	1196.49	0.07	842	1287	1255	1228	1196	1169	1242	1183	28	367	100	830	1	1	28378364	339	8.91	1.02	12	0.30	134.00	1165.00	2025	20231121	-41.04	1153	20240805	3.56	1900	-37.16	20240520	1153	3.56	20240805	2025	-41.04	20231121	1153	3.56	20240805	0.66	N	340440	100	28 억	19439	N	N	N	N
91	20241114	151134	57	100.00	KOSDAQ	화학	N	N	N	N	N	1194	-31	5	-2.53	98835300	82594	286.58	1217	1225	1184	1592	858	1225	1196.64	0.07	1008	1287	1255	1228	1196	1169	1242	1183	28	367	100	830	1	1	28378364	339	8.91	1.02	12	0.29	134.00	1165.00	2025	20231121	-41.04	1153	20240805	3.56	1900	-37.16	20240520	1153	3.56	20240805	2025	-41.04	20231121	1153	3.56	20240805	0.66	N	340440	100	28 억	19439	N	N	N	N
92	20241114	141126	57	100.00	KOSDAQ	화학	N	N	N	N	N	1200	-25	5	-2.04	74661735	62291	216.13	1217	1225	1184	1592	858	1225	1198.60	0.07	961	1287	1255	1228	1196	1169	1242	1183	28	367	100	830	1	1	28378364	341	8.96	1.03	12	0.22	134.00	1165.00	2025	20231121	-40.74	1153	20240805	4.08	1900	-36.84	20240520	1153	4.08	20240805	2025	-40.74	20231121	1153	4.08	20240805	0.66	N	340440	100	28 억	19439	N	N	N	N
93	20241114	131127	57	100.00	KOSDAQ	화학	N	N	N	N	N	1210	-15	5	-1.22	73809852	61577	213.65	1217	1225	1184	1592	858	1225	1198.66	0.07	961	1287	1255	1228	1196	1169	1242	1183	28	367	100	830	1	1	28378364	343	9.03	1.04	12	0.22	134.00	1165.00	2025	20231121	-40.25	1153	20240805	4.94	1900	-36.32	20240520	1153	4.94	20240805	2025	-40.25	20231121	1153	4.94	20240805	0.66	N	340440	100	28 억	19439	N	N	N	N
94	20241114	121124	57	100.00	KOSDAQ	화학	N	N	N	N	N	1192	-33	5	-2.69	73674023	61464	213.26	1217	1225	1184	1592	858	1225	1198.65	0.07	962	1287	1255	1228	1196	1169	1242	1183	28	367	100	830	1	1	28378364	338	8.90	1.02	12	0.22	134.00	1165.00	2025	20231121	-41.14	1153	20240805	3.38	1900	-37.26	20240520	1153	3.38	20240805	2025	-41.14	20231121	1153	3.38	20240805	0.66	N	340440	100	28 억	19439	N	N	N	N
95	20241114	111124	57	100.00	KOSDAQ	화학	N	N	N	N	N	1213	-12	5	-0.98	68837445	57420	199.23	1217	1225	1184	1592	858	1225	1198.84	0.07	746	1287	1255	1228	1196	1169	1242	1183	28	367	100	830	1	1	28378364	344	9.05	1.04	12	0.20	134.00	1165.00	2025	20231121	-40.10	1153	20240805	5.20	1900	-36.16	20240520	1153	5.20	20240805	2025	-40.10	20231121	1153	5.20	20240805	0.66	N	340440	100	28 억	19439	N	N	N	N
96	20241114	101143	57	100.00	KOSDAQ	화학	N	N	N	N	N	1210	-15	5	-1.22	2470211	2031	7.05	1217	1225	1210	1592	858	1225	1216.25	0.07	0	1287	1255	1228	1196	1169	1242	1183	28	367	100	830	1	1	28378364	343	9.03	1.04	12	0.01	134.00	1165.00	2025	20231121	-40.25	1153	20240805	4.94	1900	-36.32	20240520	1153	4.94	20240805	2025	-40.25	20231121	1153	4.94	20240805	0.66	N	340440	100	28 억	19439	N	N	N	N
97	20241114	091118	57	100.00	KOSDAQ	화학	N	N	N	N	N	1225	0	3	0.00	0	0	0.00	0	0	0	1592	858	1225	0.00	0.07	0	1287	1255	1228	1196	1169	1242	1183	28	367	100	830	1	1	28378364	348	9.14	1.05	12	0.00	134.00	1165.00	2025	20231121	-39.51	1153	20240805	6.24	1900	-35.53	20240520	1153	6.24	20240805	2025	-39.51	20231121	1153	6.24	20240805	0.66	N	340440	100	28 억	19439	N	N	N	N
98	20241113	160743	57	100.00	KOSDAQ	화학	N	N	N	N	N	1225	-25	5	-2.00	35223794	28761	65.40	1250	1260	1201	1625	875	1250	1224.70	0.07	-1224	1294	1272	1259	1237	1224	1265	1230	28	375	100	850	1	1	28378364	348	9.14	1.05	12	0.10	134.00	1165.00	2025	20231121	-39.51	1153	20240805	6.24	1900	-35.53	20240520	1153	6.24	20240805	2025	-39.51	20231121	1153	6.24	20240805	0.67	N	340440	100	28 억	20663	N	N	N	N
99	20241113	150819	57	100.00	KOSDAQ	화학	N	N	N	N	N	1222	-28	5	-2.24	33922443	27692	62.97	1250	1260	1201	1625	875	1250	1224.99	0.07	-1223	1294	1272	1259	1237	1224	1265	1230	28	375	100	850	1	1	28378364	347	9.12	1.05	12	0.10	134.00	1165.00	2025	20231121	-39.65	1153	20240805	5.98	1900	-35.68	20240520	1153	5.98	20240805	2025	-39.65	20231121	1153	5.98	20240805	0.67	N	340440	100	28 억	20663	N	N	N	N
100	20241113	140816	57	100.00	KOSDAQ	화학	N	N	N	N	N	1231	-19	5	-1.52	21356414	17351	39.46	1250	1260	1220	1625	875	1250	1230.85	0.07	-612	1294	1272	1259	1237	1224	1265	1230	28	375	100	850	1	1	28378364	349	9.19	1.06	12	0.06	134.00	1165.00	2025	20231121	-39.21	1153	20240805	6.76	1900	-35.21	20240520	1153	6.76	20240805	2025	-39.21	20231121	1153	6.76	20240805	0.67	N	340440	100	28 억	20663	N	N	N	N
101	20241113	130818	57	100.00	KOSDAQ	화학	N	N	N	N	N	1229	-21	5	-1.68	20468643	16628	37.81	1250	1260	1220	1625	875	1250	1230.97	0.07	-612	1294	1272	1259	1237	1224	1265	1230	28	375	100	850	1	1	28378364	349	9.17	1.05	12	0.06	134.00	1165.00	2025	20231121	-39.31	1153	20240805	6.59	1900	-35.32	20240520	1153	6.59	20240805	2025	-39.31	20231121	1153	6.59	20240805	0.67	N	340440	100	28 억	20663	N	N	N	N
102	20241113	120807	57	100.00	KOSDAQ	화학	N	N	N	N	N	1238	-12	5	-0.96	14996144	12165	27.66	1250	1260	1222	1625	875	1250	1232.73	0.07	191	1294	1272	1259	1237	1224	1265	1230	28	375	100	850	1	1	28378364	351	9.24	1.06	12	0.04	134.00	1165.00	2025	20231121	-38.86	1153	20240805	7.37	1900	-34.84	20240520	1153	7.37	20240805	2025	-38.86	20231121	1153	7.37	20240805	0.67	N	340440	100	28 억	20663	N	N	N	N
103	20241113	110805	57	100.00	KOSDAQ	화학	N	N	N	N	N	1240	-10	5	-0.80	13605949	11034	25.09	1250	1260	1222	1625	875	1250	1233.09	0.07	144	1294	1272	1259	1237	1224	1265	1230	28	375	100	850	1	1	28378364	352	9.25	1.06	12	0.04	134.00	1165.00	2025	20231121	-38.77	1153	20240805	7.55	1900	-34.74	20240520	1153	7.55	20240805	2025	-38.77	20231121	1153	7.55	20240805	0.67	N	340440	100	28 억	20663	N	N	N	N
104	20241113	100806	57	100.00	KOSDAQ	화학	N	N	N	N	N	1237	-13	5	-1.04	6569881	5303	12.06	1250	1260	1225	1625	875	1250	1238.90	0.07	144	1294	1272	1259	1237	1224	1265	1230	28	375	100	850	1	1	28378364	351	9.23	1.06	12	0.02	134.00	1165.00	2025	20231121	-38.91	1153	20240805	7.29	1900	-34.89	20240520	1153	7.29	20240805	2025	-38.91	20231121	1153	7.29	20240805	0.67	N	340440	100	28 억	20663	N	N	N	N
105	20241113	090755	57	100.00	KOSDAQ	화학	N	N	N	N	N	1260	10	2	0.80	4278301	3441	7.82	1250	1260	1225	1625	875	1250	1243.33	0.07	-131	1294	1272	1259	1237	1224	1265	1230	28	375	100	850	1	1	28378364	358	9.40	1.08	12	0.01	134.00	1165.00	2025	20231121	-37.78	1153	20240805	9.28	1900	-33.68	20240520	1153	9.28	20240805	2025	-37.78	20231121	1153	9.28	20240805	0.67	N	340440	100	28 억	20663	N	N	N	N
106	20241112	161044	57	100.00	KOSDAQ	화학	N	N	N	N	N	1250	-31	5	-2.42	55400125	43975	180.78	1273	1281	1246	1665	897	1281	1259.82	0.08	-1896	1322	1301	1288	1267	1254	1295	1261	28	384	100	870	1	1	28378364	355	9.33	1.07	12	0.15	134.00	1165.00	2025	20231121	-38.27	1153	20240805	8.41	1900	-34.21	20240520	1153	8.41	20240805	2025	-38.27	20231121	1153	8.41	20240805	0.69	N	340440	100	28 억	22534	N	N	N	N
107	20241112	151057	57	100.00	KOSDAQ	화학	N	N	N	N	N	1256	-25	5	-1.95	52140031	41368	170.06	1273	1281	1246	1665	897	1281	1260.40	0.08	-1886	1322	1301	1288	1267	1254	1295	1261	28	384	100	870	1	1	28378364	356	9.37	1.08	12	0.15	134.00	1165.00	2025	20231121	-37.98	1153	20240805	8.93	1900	-33.89	20240520	1153	8.93	20240805	2025	-37.98	20231121	1153	8.93	20240805	0.69	N	340440	100	28 억	22534	N	N	N	N
108	20241112	141100	57	100.00	KOSDAQ	화학	N	N	N	N	N	1248	-33	5	-2.58	48409519	38397	157.85	1273	1281	1246	1665	897	1281	1260.76	0.08	-1554	1322	1301	1288	1267	1254	1295	1261	28	384	100	870	1	1	28378364	354	9.31	1.07	12	0.14	134.00	1165.00	2025	20231121	-38.37	1153	20240805	8.24	1900	-34.32	20240520	1153	8.24	20240805	2025	-38.37	20231121	1153	8.24	20240805	0.69	N	340440	100	28 억	22534	N	N	N	N
109	20241112	131106	57	100.00	KOSDAQ	화학	N	N	N	N	N	1267	-14	5	-1.09	38390077	30381	124.90	1273	1281	1255	1665	897	1281	1263.62	0.08	-1704	1322	1301	1288	1267	1254	1295	1261	28	384	100	870	1	1	28378364	360	9.46	1.09	12	0.11	134.00	1165.00	2025	20231121	-37.43	1153	20240805	9.89	1900	-33.32	20240520	1153	9.89	20240805	2025	-37.43	20231121	1153	9.89	20240805	0.69	N	340440	100	28 억	22534	N	N	N	N
110	20241112	121057	57	100.00	KOSDAQ	화학	N	N	N	N	N	1267	-14	5	-1.09	33218577	26267	107.98	1273	1281	1257	1665	897	1281	1264.65	0.08	-1844	1322	1301	1288	1267	1254	1295	1261	28	384	100	870	1	1	28378364	360	9.46	1.09	12	0.09	134.00	1165.00	2025	20231121	-37.43	1153	20240805	9.89	1900	-33.32	20240520	1153	9.89	20240805	2025	-37.43	20231121	1153	9.89	20240805	0.69	N	340440	100	28 억	22534	N	N	N	N
111	20241112	111052	57	100.00	KOSDAQ	화학	N	N	N	N	N	1268	-13	5	-1.01	24727449	19533	80.30	1273	1281	1260	1665	897	1281	1265.93	0.08	-1844	1322	1301	1288	1267	1254	1295	1261	28	384	100	870	1	1	28378364	360	9.46	1.09	12	0.07	134.00	1165.00	2025	20231121	-37.38	1153	20240805	9.97	1900	-33.26	20240520	1153	9.97	20240805	2025	-37.38	20231121	1153	9.97	20240805	0.69	N	340440	100	28 억	22534	N	N	N	N
112	20241112	101051	57	100.00	KOSDAQ	화학	N	N	N	N	N	1270	-11	5	-0.86	20835663	16468	67.70	1273	1281	1260	1665	897	1281	1265.22	0.08	-1629	1322	1301	1288	1267	1254	1295	1261	28	384	100	870	1	1	28378364	360	9.48	1.09	12	0.06	134.00	1165.00	2025	20231121	-37.28	1153	20240805	10.15	1900	-33.16	20240520	1153	10.15	20240805	2025	-37.28	20231121	1153	10.15	20240805	0.69	N	340440	100	28 억	22534	N	N	N	N
113	20241112	091050	57	100.00	KOSDAQ	화학	N	N	N	N	N	1280	-1	5	-0.08	823758	647	2.66	1273	1281	1273	1665	897	1281	1273.20	0.08	-66	1322	1301	1288	1267	1254	1295	1261	28	384	100	870	1	1	28378364	363	9.55	1.10	12	0.00	134.00	1165.00	2025	20231121	-36.79	1153	20240805	11.01	1900	-32.63	20240520	1153	11.01	20240805	2025	-36.79	20231121	1153	11.01	20240805	0.69	N	340440	100	28 억	22534	N	N	N	N
114	20241111	161041	57	100.00	KOSDAQ	화학	N	N	N	N	N	1281	-18	5	-1.39	31421213	24324	163.35	1299	1309	1275	1688	910	1299	1291.78	0.08	-657	1315	1307	1297	1289	1279	1311	1293	28	389	100	880	1	1	28378364	364	9.56	1.10	12	0.09	134.00	1165.00	2025	20231121	-36.74	1153	20240805	11.10	1900	-32.58	20240520	1153	11.10	20240805	2025	-36.74	20231121	1153	11.10	20240805	0.69	N	340440	100	28 억	23191	N	N	N	N
115	20241111	151113	57	100.00	KOSDAQ	화학	N	N	N	N	N	1280	-19	5	-1.46	30912656	23927	160.68	1299	1309	1275	1688	910	1299	1291.96	0.08	-657	1315	1307	1297	1289	1279	1311	1293	28	389	100	880	1	1	28378364	363	9.55	1.10	12	0.08	134.00	1165.00	2025	20231121	-36.79	1153	20240805	11.01	1900	-32.63	20240520	1153	11.01	20240805	2025	-36.79	20231121	1153	11.01	20240805	0.69	N	340440	100	28 억	23191	N	N	N	N
116	20241111	141058	57	100.00	KOSDAQ	화학	N	N	N	N	N	1288	-11	5	-0.85	25000480	19320	129.74	1299	1309	1275	1688	910	1299	1294.02	0.08	-631	1315	1307	1297	1289	1279	1311	1293	28	389	100	880	1	1	28378364	366	9.61	1.11	12	0.07	134.00	1165.00	2025	20231121	-36.40	1153	20240805	11.71	1900	-32.21	20240520	1153	11.71	20240805	2025	-36.40	20231121	1153	11.71	20240805	0.69	N	340440	100	28 억	23191	N	N	N	N
117	20241111	131057	57	100.00	KOSDAQ	화학	N	N	N	N	N	1296	-3	5	-0.23	23692232	18300	122.89	1299	1309	1275	1688	910	1299	1294.66	0.08	-631	1315	1307	1297	1289	1279	1311	1293	28	389	100	880	1	1	28378364	368	9.67	1.11	12	0.06	134.00	1165.00	2025	20231121	-36.00	1153	20240805	12.40	1900	-31.79	20240520	1153	12.40	20240805	2025	-36.00	20231121	1153	12.40	20240805	0.69	N	340440	100	28 억	23191	N	N	N	N
118	20241111	121051	57	100.00	KOSDAQ	화학	N	N	N	N	N	1296	-3	5	-0.23	23583403	18216	122.33	1299	1309	1275	1688	910	1299	1294.65	0.08	-629	1315	1307	1297	1289	1279	1311	1293	28	389	100	880	1	1	28378364	368	9.67	1.11	12	0.06	134.00	1165.00	2025	20231121	-36.00	1153	20240805	12.40	1900	-31.79	20240520	1153	12.40	20240805	2025	-36.00	20231121	1153	12.40	20240805	0.69	N	340440	100	28 억	23191	N	N	N	N
119	20241111	111049	57	100.00	KOSDAQ	화학	N	N	N	N	N	1275	-24	5	-1.85	22595957	17447	117.16	1299	1309	1275	1688	910	1299	1295.12	0.08	-577	1315	1307	1297	1289	1279	1311	1293	28	389	100	880	1	1	28378364	362	9.51	1.09	12	0.06	134.00	1165.00	2025	20231121	-37.04	1153	20240805	10.58	1900	-32.89	20240520	1153	10.58	20240805	2025	-37.04	20231121	1153	10.58	20240805	0.69	N	340440	100	28 억	23191	N	N	N	N
120	20241111	101043	57	100.00	KOSDAQ	화학	N	N	N	N	N	1291	-8	5	-0.62	16629623	12798	85.94	1299	1309	1291	1688	910	1299	1299.39	0.08	-139	1315	1307	1297	1289	1279	1311	1293	28	389	100	880	1	1	28378364	366	9.63	1.11	12	0.05	134.00	1165.00	2025	20231121	-36.25	1153	20240805	11.97	1900	-32.05	20240520	1153	11.97	20240805	2025	-36.25	20231121	1153	11.97	20240805	0.69	N	340440	100	28 억	23191	N	N	N	N
121	20241111	091040	57	100.00	KOSDAQ	화학	N	N	N	N	N	1300	1	2	0.08	5407648	4161	27.94	1299	1309	1299	1688	910	1299	1299.60	0.08	-130	1315	1307	1297	1289	1279	1311	1293	28	389	100	880	1	1	28378364	369	9.70	1.12	12	0.01	134.00	1165.00	2025	20231121	-35.80	1153	20240805	12.75	1900	-31.58	20240520	1153	12.75	20240805	2025	-35.80	20231121	1153	12.75	20240805	0.69	N	340440	100	28 억	23191	N	N	N	N
122	20241108	161034	57	100.00	KOSDAQ	화학	N	N	N	N	N	1299	12	2	0.93	19262595	14891	23.35	1287	1305	1287	1673	901	1287	1293.57	0.08	-57	1343	1315	1292	1264	1241	1303	1252	28	386	100	870	1	1	28378364	369	9.69	1.12	12	0.05	134.00	1165.00	2025	20231121	-35.85	1153	20240805	12.66	1900	-31.63	20240520	1153	12.66	20240805	2025	-35.85	20231121	1153	12.66	20240805	0.69	N	340440	100	28 억	23248	N	N	N	N
123	20241108	151044	57	100.00	KOSDAQ	화학	N	N	N	N	N	1298	11	2	0.85	17991801	13911	21.81	1287	1305	1287	1673	901	1287	1293.35	0.08	-27	1343	1315	1292	1264	1241	1303	1252	28	386	100	870	1	1	28378364	368	9.69	1.11	12	0.05	134.00	1165.00	2025	20231121	-35.90	1153	20240805	12.58	1900	-31.68	20240520	1153	12.58	20240805	2025	-35.90	20231121	1153	12.58	20240805	0.69	N	340440	100	28 억	23248	N	N	N	N
124	20241108	141041	57	100.00	KOSDAQ	화학	N	N	N	N	N	1298	11	2	0.85	11478866	8874	13.91	1287	1305	1287	1673	901	1287	1293.54	0.08	-57	1343	1315	1292	1264	1241	1303	1252	28	386	100	870	1	1	28378364	368	9.69	1.11	12	0.03	134.00	1165.00	2025	20231121	-35.90	1153	20240805	12.58	1900	-31.68	20240520	1153	12.58	20240805	2025	-35.90	20231121	1153	12.58	20240805	0.69	N	340440	100	28 억	23248	N	N	N	N
125	20241108	131043	57	100.00	KOSDAQ	화학	N	N	N	N	N	1298	11	2	0.85	8501655	6569	10.30	1287	1305	1287	1673	901	1287	1294.21	0.08	-57	1343	1315	1292	1264	1241	1303	1252	28	386	100	870	1	1	28378364	368	9.69	1.11	12	0.02	134.00	1165.00	2025	20231121	-35.90	1153	20240805	12.58	1900	-31.68	20240520	1153	12.58	20240805	2025	-35.90	20231121	1153	12.58	20240805	0.69	N	340440	100	28 억	23248	N	N	N	N
126	20241108	121043	57	100.00	KOSDAQ	화학	N	N	N	N	N	1303	16	2	1.24	7721787	5968	9.36	1287	1303	1287	1673	901	1287	1293.87	0.08	-48	1343	1315	1292	1264	1241	1303	1252	28	386	100	870	1	1	28378364	370	9.72	1.12	12	0.02	134.00	1165.00	2025	20231121	-35.65	1153	20240805	13.01	1900	-31.42	20240520	1153	13.01	20240805	2025	-35.65	20231121	1153	13.01	20240805	0.69	N	340440	100	28 억	23248	N	N	N	N
127	20241108	111041	57	100.00	KOSDAQ	화학	N	N	N	N	N	1297	10	2	0.78	6198181	4795	7.52	1287	1299	1287	1673	901	1287	1292.63	0.08	-48	1343	1315	1292	1264	1241	1303	1252	28	386	100	870	1	1	28378364	368	9.68	1.11	12	0.02	134.00	1165.00	2025	20231121	-35.95	1153	20240805	12.49	1900	-31.74	20240520	1153	12.49	20240805	2025	-35.95	20231121	1153	12.49	20240805	0.69	N	340440	100	28 억	23248	N	N	N	N
128	20241108	101051	57	100.00	KOSDAQ	화학	N	N	N	N	N	1294	7	2	0.54	2472027	1910	2.99	1287	1297	1287	1673	901	1287	1294.25	0.08	-45	1343	1315	1292	1264	1241	1303	1252	28	386	100	870	1	1	28378364	367	9.66	1.11	12	0.01	134.00	1165.00	2025	20231121	-36.10	1153	20240805	12.23	1900	-31.89	20240520	1153	12.23	20240805	2025	-36.10	20231121	1153	12.23	20240805	0.69	N	340440	100	28 억	23248	N	N	N	N
129	20241108	091037	57	100.00	KOSDAQ	화학	N	N	N	N	N	1297	10	2	0.78	619708	480	0.75	1287	1297	1287	1673	901	1287	1291.06	0.08	-35	1343	1315	1292	1264	1241	1303	1252	28	386	100	870	1	1	28378364	368	9.68	1.11	12	0.00	134.00	1165.00	2025	20231121	-35.95	1153	20240805	12.49	1900	-31.74	20240520	1153	12.49	20240805	2025	-35.95	20231121	1153	12.49	20240805	0.69	N	340440	100	28 억	23248	N	N	N	N
130	20241107	161035	57	100.00	KOSDAQ	화학	N	N	N	N	N	1287	-26	5	-1.98	81777533	63775	233.09	1300	1320	1269	1706	920	1313	1282.21	0.08	-196	1368	1340	1325	1297	1282	1333	1290	28	393	100	890	1	1	28378364	365	9.60	1.10	12	0.22	134.00	1165.00	2025	20231121	-36.44	1153	20240805	11.62	1900	-32.26	20240520	1153	11.62	20240805	2025	-36.44	20231121	1153	11.62	20240805	0.67	N	340440	100	28 억	23444	N	N	N	N
131	20241107	151040	57	100.00	KOSDAQ	화학	N	N	N	N	N	1285	-28	5	-2.13	75239124	58685	214.48	1300	1320	1269	1706	920	1313	1282.08	0.08	75	1368	1340	1325	1297	1282	1333	1290	28	393	100	890	1	1	28378364	365	9.59	1.10	12	0.21	134.00	1165.00	2025	20231121	-36.54	1153	20240805	11.45	1900	-32.37	20240520	1153	11.45	20240805	2025	-36.54	20231121	1153	11.45	20240805	0.67	N	340440	100	28 억	23444	N	N	N	N
132	20241107	141045	57	100.00	KOSDAQ	화학	N	N	N	N	N	1284	-29	5	-2.21	65532910	51095	186.74	1300	1320	1269	1706	920	1313	1282.57	0.08	418	1368	1340	1325	1297	1282	1333	1290	28	393	100	890	1	1	28378364	364	9.58	1.10	12	0.18	134.00	1165.00	2025	20231121	-36.59	1153	20240805	11.36	1900	-32.42	20240520	1153	11.36	20240805	2025	-36.59	20231121	1153	11.36	20240805	0.67	N	340440	100	28 억	23444	N	N	N	N
133	20241107	131044	57	100.00	KOSDAQ	화학	N	N	N	N	N	1282	-31	5	-2.36	56803433	44275	161.82	1300	1320	1269	1706	920	1313	1282.97	0.08	572	1368	1340	1325	1297	1282	1333	1290	28	393	100	890	1	1	28378364	364	9.57	1.10	12	0.16	134.00	1165.00	2025	20231121	-36.69	1153	20240805	11.19	1900	-32.53	20240520	1153	11.19	20240805	2025	-36.69	20231121	1153	11.19	20240805	0.67	N	340440	100	28 억	23444	N	N	N	N
134	20241107	121038	57	100.00	KOSDAQ	화학	N	N	N	N	N	1284	-29	5	-2.21	50843687	39610	144.77	1300	1320	1269	1706	920	1313	1283.61	0.08	452	1368	1340	1325	1297	1282	1333	1290	28	393	100	890	1	1	28378364	364	9.58	1.10	12	0.14	134.00	1165.00	2025	20231121	-36.59	1153	20240805	11.36	1900	-32.42	20240520	1153	11.36	20240805	2025	-36.59	20231121	1153	11.36	20240805	0.67	N	340440	100	28 억	23444	N	N	N	N
135	20241107	111034	57	100.00	KOSDAQ	화학	N	N	N	N	N	1279	-34	5	-2.59	43194766	33611	122.84	1300	1320	1270	1706	920	1313	1285.14	0.08	63	1368	1340	1325	1297	1282	1333	1290	28	393	100	890	1	1	28378364	363	9.54	1.10	12	0.12	134.00	1165.00	2025	20231121	-36.84	1153	20240805	10.93	1900	-32.68	20240520	1153	10.93	20240805	2025	-36.84	20231121	1153	10.93	20240805	0.67	N	340440	100	28 억	23444	N	N	N	N
136	20241107	101036	57	100.00	KOSDAQ	화학	N	N	N	N	N	1291	-22	5	-1.68	16418552	12677	46.33	1300	1320	1290	1706	920	1313	1295.14	0.08	-7	1368	1340	1325	1297	1282	1333	1290	28	393	100	890	1	1	28378364	366	9.63	1.11	12	0.04	134.00	1165.00	2025	20231121	-36.25	1153	20240805	11.97	1900	-32.05	20240520	1153	11.97	20240805	2025	-36.25	20231121	1153	11.97	20240805	0.67	N	340440	100	28 억	23444	N	N	N	N
137	20241107	091039	57	100.00	KOSDAQ	화학	N	N	N	N	N	1313	0	3	0.00	2955052	2269	8.29	1300	1320	1300	1706	920	1313	1302.36	0.08	0	1368	1340	1325	1297	1282	1333	1290	28	393	100	890	1	1	28378364	373	9.80	1.13	12	0.01	134.00	1165.00	2025	20231121	-35.16	1153	20240805	13.88	1900	-30.89	20240520	1153	13.88	20240805	2025	-35.16	20231121	1153	13.88	20240805	0.67	N	340440	100	28 억	23444	N	N	N	N
138	20241106	161048	57	100.00	KOSDAQ	화학	N	N	N	N	N	1313	-27	5	-2.01	35781771	26922	80.11	1340	1353	1310	1742	938	1340	1329.27	0.08	-261	1372	1356	1344	1328	1316	1350	1322	28	402	100	910	1	1	28378364	373	9.80	1.13	12	0.09	134.00	1165.00	2025	20231121	-35.16	1153	20240805	13.88	1900	-30.89	20240520	1153	13.88	20240805	2025	-35.16	20231121	1153	13.88	20240805	0.66	N	340440	100	28 억	23705	N	N	N	N
139	20241106	151119	57	100.00	KOSDAQ	화학	N	N	N	N	N	1314	-26	5	-1.94	33024007	24821	73.85	1340	1353	1312	1742	938	1340	1330.49	0.08	303	1372	1356	1344	1328	1316	1350	1322	28	402	100	910	1	1	28378364	373	9.81	1.13	12	0.09	134.00	1165.00	2025	20231121	-35.11	1153	20240805	13.96	1900	-30.84	20240520	1153	13.96	20240805	2025	-35.11	20231121	1153	13.96	20240805	0.66	N	340440	100	28 억	23705	N	N	N	N
140	20241106	141108	57	100.00	KOSDAQ	화학	N	N	N	N	N	1326	-14	5	-1.04	27401849	20547	61.14	1340	1353	1315	1742	938	1340	1333.62	0.08	-122	1372	1356	1344	1328	1316	1350	1322	28	402	100	910	1	1	28378364	376	9.90	1.14	12	0.07	134.00	1165.00	2025	20231121	-34.52	1153	20240805	15.00	1900	-30.21	20240520	1153	15.00	20240805	2025	-34.52	20231121	1153	15.00	20240805	0.66	N	340440	100	28 억	23705	N	N	N	N
141	20241106	131118	57	100.00	KOSDAQ	화학	N	N	N	N	N	1330	-10	5	-0.75	22886633	17130	50.97	1340	1353	1326	1742	938	1340	1336.06	0.08	-68	1372	1356	1344	1328	1316	1350	1322	28	402	100	910	1	1	28378364	377	9.93	1.14	12	0.06	134.00	1165.00	2025	20231121	-34.32	1153	20240805	15.35	1900	-30.00	20240520	1153	15.35	20240805	2025	-34.32	20231121	1153	15.35	20240805	0.66	N	340440	100	28 억	23705	N	N	N	N
142	20241106	121043	57	100.00	KOSDAQ	화학	N	N	N	N	N	1340	0	3	0.00	11503339	8580	25.53	1340	1353	1332	1742	938	1340	1340.72	0.08	-191	1372	1356	1344	1328	1316	1350	1322	28	402	100	910	1	1	28378364	380	10.00	1.15	12	0.03	134.00	1165.00	2025	20231121	-33.83	1153	20240805	16.22	1900	-29.47	20240520	1153	16.22	20240805	2025	-33.83	20231121	1153	16.22	20240805	0.66	N	340440	100	28 억	23705	N	N	N	N
143	20241106	111049	57	100.00	KOSDAQ	화학	N	N	N	N	N	1340	0	3	0.00	11206987	8358	24.87	1340	1353	1332	1742	938	1340	1340.87	0.08	-191	1372	1356	1344	1328	1316	1350	1322	28	402	100	910	1	1	28378364	380	10.00	1.15	12	0.03	134.00	1165.00	2025	20231121	-33.83	1153	20240805	16.22	1900	-29.47	20240520	1153	16.22	20240805	2025	-33.83	20231121	1153	16.22	20240805	0.66	N	340440	100	28 억	23705	N	N	N	N
144	20241106	101054	57	100.00	KOSDAQ	화학	N	N	N	N	N	1340	0	3	0.00	6794369	5065	15.07	1340	1353	1332	1742	938	1340	1341.44	0.08	-191	1372	1356	1344	1328	1316	1350	1322	28	402	100	910	1	1	28378364	380	10.00	1.15	12	0.02	134.00	1165.00	2025	20231121	-33.83	1153	20240805	16.22	1900	-29.47	20240520	1153	16.22	20240805	2025	-33.83	20231121	1153	16.22	20240805	0.66	N	340440	100	28 억	23705	N	N	N	N
145	20241106	091047	57	100.00	KOSDAQ	화학	N	N	N	N	N	1350	10	2	0.75	2817832	2099	6.25	1340	1353	1340	1742	938	1340	1342.46	0.08	-54	1372	1356	1344	1328	1316	1350	1322	28	402	100	910	1	1	28378364	383	10.07	1.16	12	0.01	134.00	1165.00	2025	20231121	-33.33	1153	20240805	17.09	1900	-28.95	20240520	1153	17.09	20240805	2025	-33.33	20231121	1153	17.09	20240805	0.66	N	340440	100	28 억	23705	N	N	N	N
146	20241105	161015	57	100.00	KOSDAQ	화학	N	N	N	N	N	1340	-11	5	-0.81	42638254	31819	66.59	1351	1360	1332	1756	946	1351	1340.02	0.08	-86	1402	1376	1354	1328	1306	1365	1317	28	405	100	910	1	1	28378364	380	10.00	1.15	12	0.11	134.00	1165.00	2025	20231121	-33.83	1153	20240805	16.22	1900	-29.47	20240520	1153	16.22	20240805	2025	-33.83	20231121	1153	16.22	20240805	0.66	N	340440	100	28 억	23791	N	N	N	N
147	20241105	151039	57	100.00	KOSDAQ	화학	N	N	N	N	N	1333	-18	5	-1.33	38809529	28952	60.59	1351	1360	1333	1756	946	1351	1340.48	0.08	466	1402	1376	1354	1328	1306	1365	1317	28	405	100	910	1	1	28378364	378	9.95	1.14	12	0.10	134.00	1165.00	2025	20231121	-34.17	1153	20240805	15.61	1900	-29.84	20240520	1153	15.61	20240805	2025	-34.17	20231121	1153	15.61	20240805	0.66	N	340440	100	28 억	23791	N	N	N	N
148	20241105	141032	57	100.00	KOSDAQ	화학	N	N	N	N	N	1336	-15	5	-1.11	25347194	18865	39.48	1351	1360	1333	1756	946	1351	1343.61	0.08	475	1402	1376	1354	1328	1306	1365	1317	28	405	100	910	1	1	28378364	379	9.97	1.15	12	0.07	134.00	1165.00	2025	20231121	-34.02	1153	20240805	15.87	1900	-29.68	20240520	1153	15.87	20240805	2025	-34.02	20231121	1153	15.87	20240805	0.66	N	340440	100	28 억	23791	N	N	N	N
149	20241105	131041	57	100.00	KOSDAQ	화학	N	N	N	N	N	1342	-9	5	-0.67	25172291	18734	39.20	1351	1360	1333	1756	946	1351	1343.67	0.08	475	1402	1376	1354	1328	1306	1365	1317	28	405	100	910	1	1	28378364	381	10.01	1.15	12	0.07	134.00	1165.00	2025	20231121	-33.73	1153	20240805	16.39	1900	-29.37	20240520	1153	16.39	20240805	2025	-33.73	20231121	1153	16.39	20240805	0.66	N	340440	100	28 억	23791	N	N	N	N
150	20241105	121030	57	100.00	KOSDAQ	화학	N	N	N	N	N	1339	-12	5	-0.89	23846990	17743	37.13	1351	1360	1334	1756	946	1351	1344.02	0.08	344	1402	1376	1354	1328	1306	1365	1317	28	405	100	910	1	1	28378364	380	9.99	1.15	12	0.06	134.00	1165.00	2025	20231121	-33.88	1153	20240805	16.13	1900	-29.53	20240520	1153	16.13	20240805	2025	-33.88	20231121	1153	16.13	20240805	0.66	N	340440	100	28 억	23791	N	N	N	N
151	20241105	111016	57	100.00	KOSDAQ	화학	N	N	N	N	N	1340	-11	5	-0.81	16338265	12135	25.39	1351	1360	1340	1756	946	1351	1346.38	0.08	346	1402	1376	1354	1328	1306	1365	1317	28	405	100	910	1	1	28378364	380	10.00	1.15	12	0.04	134.00	1165.00	2025	20231121	-33.83	1153	20240805	16.22	1900	-29.47	20240520	1153	16.22	20240805	2025	-33.83	20231121	1153	16.22	20240805	0.66	N	340440	100	28 억	23791	N	N	N	N
152	20241105	101027	57	100.00	KOSDAQ	화학	N	N	N	N	N	1348	-3	5	-0.22	6361080	4720	9.88	1351	1360	1341	1756	946	1351	1347.69	0.08	-7	1402	1376	1354	1328	1306	1365	1317	28	405	100	910	1	1	28378364	383	10.06	1.16	12	0.02	134.00	1165.00	2025	20231121	-33.43	1153	20240805	16.91	1900	-29.05	20240520	1153	16.91	20240805	2025	-33.43	20231121	1153	16.91	20240805	0.66	N	340440	100	28 억	23791	N	N	N	N
153	20241105	091022	57	100.00	KOSDAQ	화학	N	N	N	N	N	1358	7	2	0.52	2749768	2036	4.26	1351	1360	1342	1756	946	1351	1350.57	0.08	-7	1402	1376	1354	1328	1306	1365	1317	28	405	100	910	1	1	28378364	385	10.13	1.17	12	0.01	134.00	1165.00	2025	20231121	-32.94	1153	20240805	17.78	1900	-28.53	20240520	1153	17.78	20240805	2025	-32.94	20231121	1153	17.78	20240805	0.66	N	340440	100	28 억	23791	N	N	N	N
154	20241104	161016	57	100.00	KOSDAQ	화학	N	N	N	N	N	1351	-14	5	-1.03	63029863	46487	84.69	1356	1380	1332	1774	956	1365	1355.86	0.11	-1119	1443	1403	1374	1334	1305	1389	1320	28	409	100	920	1	1	28378364	383	10.08	1.16	12	0.16	134.00	1165.00	2025	20231121	-33.28	1153	20240805	17.17	1900	-28.89	20240520	1153	17.17	20240805	2025	-33.28	20231121	1153	17.17	20240805	0.69	N	340440	100	28 억	30096	N	N	N	N
155	20241104	151034	57	100.00	KOSDAQ	화학	N	N	N	N	N	1347	-18	5	-1.32	49323296	36284	66.10	1356	1380	1341	1774	956	1365	1359.37	0.11	-1137	1443	1403	1374	1334	1305	1389	1320	28	409	100	920	1	1	28378364	382	10.05	1.16	12	0.13	134.00	1165.00	2025	20231121	-33.48	1153	20240805	16.83	1900	-29.11	20240520	1153	16.83	20240805	2025	-33.48	20231121	1153	16.83	20240805	0.69	N	340440	100	28 억	30096	N	N	N	N
156	20241104	141017	57	100.00	KOSDAQ	화학	N	N	N	N	N	1351	-14	5	-1.03	36542739	26816	48.85	1356	1380	1341	1774	956	1365	1362.72	0.11	-1698	1443	1403	1374	1334	1305	1389	1320	28	409	100	920	1	1	28378364	383	10.08	1.16	12	0.09	134.00	1165.00	2025	20231121	-33.28	1153	20240805	17.17	1900	-28.89	20240520	1153	17.17	20240805	2025	-33.28	20231121	1153	17.17	20240805	0.69	N	340440	100	28 억	30096	N	N	N	N
157	20241104	130943	57	100.00	KOSDAQ	화학	N	N	N	N	N	1367	2	2	0.15	18348914	13408	24.43	1356	1380	1341	1774	956	1365	1368.50	0.11	-396	1443	1403	1374	1334	1305	1389	1320	28	409	100	920	1	1	28378364	388	10.20	1.17	12	0.05	134.00	1165.00	2025	20231121	-32.49	1153	20240805	18.56	1900	-28.05	20240520	1153	18.56	20240805	2025	-32.49	20231121	1153	18.56	20240805	0.69	N	340440	100	28 억	30096	N	N	N	N
158	20241104	121001	57	100.00	KOSDAQ	화학	N	N	N	N	N	1380	15	2	1.10	16592491	12131	22.10	1356	1380	1341	1774	956	1365	1367.78	0.11	-350	1443	1403	1374	1334	1305	1389	1320	28	409	100	920	1	1	28378364	392	10.30	1.18	12	0.04	134.00	1165.00	2025	20231121	-31.85	1153	20240805	19.69	1900	-27.37	20240520	1153	19.69	20240805	2025	-31.85	20231121	1153	19.69	20240805	0.69	N	340440	100	28 억	30096	N	N	N	N
159	20241104	110955	57	100.00	KOSDAQ	화학	N	N	N	N	N	1372	7	2	0.51	12190145	8923	16.26	1356	1374	1341	1774	956	1365	1366.15	0.11	-175	1443	1403	1374	1334	1305	1389	1320	28	409	100	920	1	1	28378364	389	10.24	1.18	12	0.03	134.00	1165.00	2025	20231121	-32.25	1153	20240805	18.99	1900	-27.79	20240520	1153	18.99	20240805	2025	-32.25	20231121	1153	18.99	20240805	0.69	N	340440	100	28 억	30096	N	N	N	N
160	20241104	100944	57	100.00	KOSDAQ	화학	N	N	N	N	N	1374	9	2	0.66	9107822	6672	12.16	1356	1374	1341	1774	956	1365	1365.08	0.11	-269	1443	1403	1374	1334	1305	1389	1320	28	409	100	920	1	1	28378364	390	10.25	1.18	12	0.02	134.00	1165.00	2025	20231121	-32.15	1153	20240805	19.17	1900	-27.68	20240520	1153	19.17	20240805	2025	-32.15	20231121	1153	19.17	20240805	0.69	N	340440	100	28 억	30096	N	N	N	N
161	20241104	091003	57	100.00	KOSDAQ	화학	N	N	N	N	N	1364	-1	5	-0.07	2003415	1485	2.71	1356	1365	1341	1774	956	1365	1349.10	0.11	34	1443	1403	1374	1334	1305	1389	1320	28	409	100	920	1	1	28378364	387	10.18	1.17	12	0.01	134.00	1165.00	2025	20231121	-32.64	1153	20240805	18.30	1900	-28.21	20240520	1153	18.30	20240805	2025	-32.64	20231121	1153	18.30	20240805	0.69	N	340440	100	28 억	30096	N	N	N	N
162	20241101	160924	57	100.00	KOSDAQ	화학	N	N	N	N	N	1365	-49	5	-3.47	75300547	54889	84.04	1414	1414	1345	1838	990	1414	1372.03	0.10	2012	1514	1464	1415	1365	1316	1489	1390	28	424	100	960	1	1	28378364	387	10.19	1.17	12	0.19	134.00	1165.00	2025	20231121	-32.59	1153	20240805	18.39	1900	-28.16	20240520	1153	18.39	20240805	2025	-32.59	20231121	1153	18.39	20240805	0.68	N	340440	100	28 억	28074	N	N	N	N
163	20241101	150943	57	100.00	KOSDAQ	화학	N	N	N	N	N	1364	-50	5	-3.54	70420305	51315	78.57	1414	1414	1345	1838	990	1414	1372.31	0.10	2024	1514	1464	1415	1365	1316	1489	1390	28	424	100	960	1	1	28378364	387	10.18	1.17	12	0.18	134.00	1165.00	2025	20231121	-32.64	1153	20240805	18.30	1900	-28.21	20240520	1153	18.30	20240805	2025	-32.64	20231121	1153	18.30	20240805	0.68	N	340440	100	28 억	28074	N	N	N	N
164	20241101	140903	57	100.00	KOSDAQ	화학	N	N	N	N	N	1371	-43	5	-3.04	63915182	46556	71.28	1414	1414	1345	1838	990	1414	1372.87	0.10	1991	1514	1464	1415	1365	1316	1489	1390	28	424	100	960	1	1	28378364	389	10.23	1.18	12	0.16	134.00	1165.00	2025	20231121	-32.30	1153	20240805	18.91	1900	-27.84	20240520	1153	18.91	20240805	2025	-32.30	20231121	1153	18.91	20240805	0.68	N	340440	100	28 억	28074	N	N	N	N
165	20241101	131116	57	100.00	KOSDAQ	화학	N	N	N	N	N	1389	-25	5	-1.77	46385541	33778	51.72	1414	1414	1345	1838	990	1414	1373.25	0.10	2795	1514	1464	1415	1365	1316	1489	1390	28	424	100	960	1	1	28378364	394	10.37	1.19	12	0.12	134.00	1165.00	2025	20231121	-31.41	1153	20240805	20.47	1900	-26.89	20240520	1153	20.47	20240805	2025	-31.41	20231121	1153	20.47	20240805	0.68	N	340440	100	28 억	28074	N	N	N	N
166	20241101	121116	57	100.00	KOSDAQ	화학	N	N	N	N	N	1375	-39	5	-2.76	43091051	31393	48.07	1414	1414	1345	1838	990	1414	1372.63	0.10	3940	1514	1464	1415	1365	1316	1489	1390	28	424	100	960	1	1	28378364	390	10.26	1.18	12	0.11	134.00	1165.00	2025	20231121	-32.10	1153	20240805	19.25	1900	-27.63	20240520	1153	19.25	20240805	2025	-32.10	20231121	1153	19.25	20240805	0.68	N	340440	100	28 억	28074	N	N	N	N
167	20241101	111112	57	100.00	KOSDAQ	화학	N	N	N	N	N	1399	-15	5	-1.06	7846649	5615	8.60	1414	1414	1380	1838	990	1414	1397.44	0.10	-56	1514	1464	1415	1365	1316	1489	1390	28	424	100	960	1	1	28378364	397	10.44	1.20	12	0.02	134.00	1165.00	2025	20231121	-30.91	1153	20240805	21.34	1900	-26.37	20240520	1153	21.34	20240805	2025	-30.91	20231121	1153	21.34	20240805	0.68	N	340440	100	28 억	28074	N	N	N	N
168	20241101	101114	57	100.00	KOSDAQ	화학	N	N	N	N	N	1393	-21	5	-1.49	6987706	4999	7.65	1414	1414	1380	1838	990	1414	1397.82	0.10	-12	1514	1464	1415	1365	1316	1489	1390	28	424	100	960	1	1	28378364	395	10.40	1.20	12	0.02	134.00	1165.00	2025	20231121	-31.21	1153	20240805	20.82	1900	-26.68	20240520	1153	20.82	20240805	2025	-31.21	20231121	1153	20.82	20240805	0.68	N	340440	100	28 억	28074	N	N	N	N
169	20241101	091111	57	100.00	KOSDAQ	화학	N	N	N	N	N	1414	0	3	0.00	872038	617	0.94	1414	1414	1406	1838	990	1414	1413.35	0.10	-56	1514	1464	1415	1365	1316	1489	1390	28	424	100	960	1	1	28378364	401	10.55	1.21	12	0.00	134.00	1165.00	2025	20231121	-30.17	1153	20240805	22.64	1900	-25.58	20240520	1153	22.64	20240805	2025	-30.17	20231121	1153	22.64	20240805	0.68	N	340440	100	28 억	28074	N	N	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History