KissMeData/352090/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	newHighLowPriceClassCode	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	161313	57	100.00	KOSDAQ		화학	N	N	N	N	N	3225	20	2	0.62	105783670	33479	156.11	3185	3225	3125	4165	2245	3205	3159.69	0.24	-1034	3238	3221	3203	3186	3168	3222	3187	27	960	100	1980	5	1	26872998	867	6.89	1.06	12	0.12	468.00	3046.00	9810	20231124	-67.13	3060	20241115	5.39	5800	-44.40	20240108	3060	5.39	20241115	15600	-79.33	20231129	3060	5.39	20241115	0.73	N	352090	100	26 억	64828	N	N	N	N
3	20241129	151330	57	100.00	KOSDAQ		화학	N	N	N	N	N	3175	-30	5	-0.94	95467060	30263	141.11	3185	3220	3125	4165	2245	3205	3154.58	0.24	-223	3238	3221	3203	3186	3168	3222	3187	27	960	100	1980	5	1	26872998	853	6.78	1.04	12	0.11	468.00	3046.00	9810	20231124	-67.64	3060	20241115	3.76	5800	-45.26	20240108	3060	3.76	20241115	15600	-79.65	20231129	3060	3.76	20241115	0.73	N	352090	100	26 억	64828	N	N	N	N
4	20241129	141333	57	100.00	KOSDAQ		화학	N	N	N	N	N	3175	-30	5	-0.94	94463280	29947	139.64	3185	3220	3125	4165	2245	3205	3154.35	0.24	-225	3238	3221	3203	3186	3168	3222	3187	27	960	100	1980	5	1	26872998	853	6.78	1.04	12	0.11	468.00	3046.00	9810	20231124	-67.64	3060	20241115	3.76	5800	-45.26	20240108	3060	3.76	20241115	15600	-79.65	20231129	3060	3.76	20241115	0.73	N	352090	100	26 억	64828	N	N	N	N
5	20241129	131327	57	100.00	KOSDAQ		화학	N	N	N	N	N	3195	-10	5	-0.31	92824640	29432	137.24	3185	3220	3125	4165	2245	3205	3153.87	0.24	-29	3238	3221	3203	3186	3168	3222	3187	27	960	100	1980	5	1	26872998	859	6.83	1.05	12	0.11	468.00	3046.00	9810	20231124	-67.43	3060	20241115	4.41	5800	-44.91	20240108	3060	4.41	20241115	15600	-79.52	20231129	3060	4.41	20241115	0.73	N	352090	100	26 억	64828	N	N	N	N
6	20241129	121330	57	100.00	KOSDAQ		화학	N	N	N	N	N	3175	-30	5	-0.94	83463555	26484	123.49	3185	3220	3125	4165	2245	3205	3151.47	0.24	-1270	3238	3221	3203	3186	3168	3222	3187	27	960	100	1980	5	1	26872998	853	6.78	1.04	12	0.10	468.00	3046.00	9810	20231124	-67.64	3060	20241115	3.76	5800	-45.26	20240108	3060	3.76	20241115	15600	-79.65	20231129	3060	3.76	20241115	0.73	N	352090	100	26 억	64828	N	N	N	N
7	20241129	111332	57	100.00	KOSDAQ		화학	N	N	N	N	N	3170	-35	5	-1.09	29738395	9373	43.71	3185	3220	3155	4165	2245	3205	3172.77	0.24	-1709	3238	3221	3203	3186	3168	3222	3187	27	960	100	1980	5	1	26872998	852	6.77	1.04	12	0.03	468.00	3046.00	9810	20231124	-67.69	3060	20241115	3.59	5800	-45.34	20240108	3060	3.59	20241115	15600	-79.68	20231129	3060	3.59	20241115	0.73	N	352090	100	26 억	64828	N	N	N	N
8	20241129	101323	57	100.00	KOSDAQ		화학	N	N	N	N	N	3185	-20	5	-0.62	22219400	6996	32.62	3185	3220	3160	4165	2245	3205	3176.01	0.24	-1352	3238	3221	3203	3186	3168	3222	3187	27	960	100	1980	5	1	26872998	856	6.81	1.05	12	0.03	468.00	3046.00	9810	20231124	-67.53	3060	20241115	4.08	5800	-45.09	20240108	3060	4.08	20241115	15600	-79.58	20231129	3060	4.08	20241115	0.73	N	352090	100	26 억	64828	N	N	N	N
9	20241129	091328	57	100.00	KOSDAQ		화학	N	N	N	N	N	3210	5	2	0.16	2054255	644	3.00	3185	3220	3185	4165	2245	3205	3189.84	0.24	-47	3238	3221	3203	3186	3168	3222	3187	27	960	100	1980	5	1	26872998	863	6.86	1.05	12	0.00	468.00	3046.00	9810	20231124	-67.28	3060	20241115	4.90	5800	-44.66	20240108	3060	4.90	20241115	15600	-79.42	20231129	3060	4.90	20241115	0.73	N	352090	100	26 억	64828	N	N	N	N
10	20241128	161310	57	100.00	KOSDAQ		화학	N	N	N	N	N	3205	0	3	0.00	68166005	21343	144.76	3205	3220	3185	4165	2245	3205	3193.83	0.24	1011	3295	3250	3210	3165	3125	3230	3145	27	960	100	1980	5	1	26872998	861	6.85	1.05	12	0.08	468.00	3046.00	9810	20231124	-67.33	3060	20241115	4.74	5800	-44.74	20240108	3060	4.74	20241115	16330	-80.37	20231128	3060	4.74	20241115	0.74	N	352090	100	26 억	63817	N	N	N	N
11	20241128	151335	57	100.00	KOSDAQ		화학	N	N	N	N	N	3195	-10	5	-0.31	66387185	20788	140.99	3205	3220	3185	4165	2245	3205	3193.53	0.24	1434	3295	3250	3210	3165	3125	3230	3145	27	960	100	1980	5	1	26872998	859	6.83	1.05	12	0.08	468.00	3046.00	9810	20231124	-67.43	3060	20241115	4.41	5800	-44.91	20240108	3060	4.41	20241115	16330	-80.43	20231128	3060	4.41	20241115	0.74	N	352090	100	26 억	63817	N	N	N	N
12	20241128	141332	57	100.00	KOSDAQ		화학	N	N	N	N	N	3205	0	3	0.00	63858880	19998	135.63	3205	3220	3185	4165	2245	3205	3193.26	0.24	1163	3295	3250	3210	3165	3125	3230	3145	27	960	100	1980	5	1	26872998	861	6.85	1.05	12	0.07	468.00	3046.00	9810	20231124	-67.33	3060	20241115	4.74	5800	-44.74	20240108	3060	4.74	20241115	16330	-80.37	20231128	3060	4.74	20241115	0.74	N	352090	100	26 억	63817	N	N	N	N
13	20241128	131330	57	100.00	KOSDAQ		화학	N	N	N	N	N	3190	-15	5	-0.47	59539160	18647	126.47	3205	3220	3185	4165	2245	3205	3192.96	0.24	1011	3295	3250	3210	3165	3125	3230	3145	27	960	100	1980	5	1	26872998	857	6.82	1.05	12	0.07	468.00	3046.00	9810	20231124	-67.48	3060	20241115	4.25	5800	-45.00	20240108	3060	4.25	20241115	16330	-80.47	20231128	3060	4.25	20241115	0.74	N	352090	100	26 억	63817	N	N	N	N
14	20241128	121329	57	100.00	KOSDAQ		화학	N	N	N	N	N	3195	-10	5	-0.31	49512405	15503	105.15	3205	3220	3185	4165	2245	3205	3193.73	0.24	-208	3295	3250	3210	3165	3125	3230	3145	27	960	100	1980	5	1	26872998	859	6.83	1.05	12	0.06	468.00	3046.00	9810	20231124	-67.43	3060	20241115	4.41	5800	-44.91	20240108	3060	4.41	20241115	16330	-80.43	20231128	3060	4.41	20241115	0.74	N	352090	100	26 억	63817	N	N	N	N
15	20241128	111332	57	100.00	KOSDAQ		화학	N	N	N	N	N	3205	0	3	0.00	17582130	5501	37.31	3205	3220	3190	4165	2245	3205	3196.17	0.24	-111	3295	3250	3210	3165	3125	3230	3145	27	960	100	1980	5	1	26872998	861	6.85	1.05	12	0.02	468.00	3046.00	9810	20231124	-67.33	3060	20241115	4.74	5800	-44.74	20240108	3060	4.74	20241115	16330	-80.37	20231128	3060	4.74	20241115	0.74	N	352090	100	26 억	63817	N	N	N	N
16	20241128	101330	57	100.00	KOSDAQ		화학	N	N	N	N	N	3210	5	2	0.16	4084645	1275	8.65	3205	3220	3190	4165	2245	3205	3203.64	0.24	-337	3295	3250	3210	3165	3125	3230	3145	27	960	100	1980	5	1	26872998	863	6.86	1.05	12	0.00	468.00	3046.00	9810	20231124	-67.28	3060	20241115	4.90	5800	-44.66	20240108	3060	4.90	20241115	16330	-80.34	20231128	3060	4.90	20241115	0.74	N	352090	100	26 억	63817	N	N	N	N
17	20241128	091328	57	100.00	KOSDAQ		화학	N	N	N	N	N	3200	-5	5	-0.16	1728145	539	3.66	3205	3220	3190	4165	2245	3205	3206.21	0.24	-368	3295	3250	3210	3165	3125	3230	3145	27	960	100	1980	5	1	26872998	860	6.84	1.05	12	0.00	468.00	3046.00	9810	20231124	-67.38	3060	20241115	4.58	5800	-44.83	20240108	3060	4.58	20241115	16330	-80.40	20231128	3060	4.58	20241115	0.74	N	352090	100	26 억	63817	N	N	N	N
18	20241127	161255	57	100.00	KOSDAQ		화학	N	N	N	N	N	3205	-5	5	-0.16	47362305	14731	91.21	3210	3255	3170	4170	2250	3210	3215.14	0.24	497	3273	3241	3203	3171	3133	3222	3152	27	960	100	1990	5	1	26872998	861	6.85	1.05	12	0.05	468.00	3046.00	10200	20231120	-68.58	3060	20241115	4.74	5800	-44.74	20240108	3060	4.74	20241115	17940	-82.13	20231127	3060	4.74	20241115	0.75	N	352090	100	26 억	63311	N	N	N	N
19	20241127	151321	57	100.00	KOSDAQ		화학	N	N	N	N	N	3205	-5	5	-0.16	40186260	12492	77.35	3210	3255	3170	4170	2250	3210	3216.96	0.24	764	3273	3241	3203	3171	3133	3222	3152	27	960	100	1990	5	1	26872998	861	6.85	1.05	12	0.05	468.00	3046.00	10200	20231120	-68.58	3060	20241115	4.74	5800	-44.74	20240108	3060	4.74	20241115	17940	-82.13	20231127	3060	4.74	20241115	0.75	N	352090	100	26 억	63311	N	N	N	N
20	20241127	141315	57	100.00	KOSDAQ		화학	N	N	N	N	N	3210	0	3	0.00	34689900	10774	66.71	3210	3255	3170	4170	2250	3210	3219.78	0.24	556	3273	3241	3203	3171	3133	3222	3152	27	960	100	1990	5	1	26872998	863	6.86	1.05	12	0.04	468.00	3046.00	10200	20231120	-68.53	3060	20241115	4.90	5800	-44.66	20240108	3060	4.90	20241115	17940	-82.11	20231127	3060	4.90	20241115	0.75	N	352090	100	26 억	63311	N	N	N	N
21	20241127	131311	57	100.00	KOSDAQ		화학	N	N	N	N	N	3210	0	3	0.00	9192185	2879	17.83	3210	3225	3170	4170	2250	3210	3192.84	0.24	390	3273	3241	3203	3171	3133	3222	3152	27	960	100	1990	5	1	26872998	863	6.86	1.05	12	0.01	468.00	3046.00	10200	20231120	-68.53	3060	20241115	4.90	5800	-44.66	20240108	3060	4.90	20241115	17940	-82.11	20231127	3060	4.90	20241115	0.75	N	352090	100	26 억	63311	N	N	N	N
22	20241127	121324	57	100.00	KOSDAQ		화학	N	N	N	N	N	3205	-5	5	-0.16	6112805	1919	11.88	3210	3225	3170	4170	2250	3210	3185.41	0.24	223	3273	3241	3203	3171	3133	3222	3152	27	960	100	1990	5	1	26872998	861	6.85	1.05	12	0.01	468.00	3046.00	10200	20231120	-68.58	3060	20241115	4.74	5800	-44.74	20240108	3060	4.74	20241115	17940	-82.13	20231127	3060	4.74	20241115	0.75	N	352090	100	26 억	63311	N	N	N	N
23	20241127	111319	57	100.00	KOSDAQ		화학	N	N	N	N	N	3185	-25	5	-0.78	4651160	1461	9.05	3210	3225	3170	4170	2250	3210	3183.55	0.24	224	3273	3241	3203	3171	3133	3222	3152	27	960	100	1990	5	1	26872998	856	6.81	1.05	12	0.01	468.00	3046.00	10200	20231120	-68.77	3060	20241115	4.08	5800	-45.09	20240108	3060	4.08	20241115	17940	-82.25	20231127	3060	4.08	20241115	0.75	N	352090	100	26 억	63311	N	N	N	N
24	20241127	101319	57	100.00	KOSDAQ		화학	N	N	N	N	N	3190	-20	5	-0.62	2244975	705	4.37	3210	3225	3170	4170	2250	3210	3184.36	0.24	-32	3273	3241	3203	3171	3133	3222	3152	27	960	100	1990	5	1	26872998	857	6.82	1.05	12	0.00	468.00	3046.00	10200	20231120	-68.73	3060	20241115	4.25	5800	-45.00	20240108	3060	4.25	20241115	17940	-82.22	20231127	3060	4.25	20241115	0.75	N	352090	100	26 억	63311	N	N	N	N
25	20241127	091317	57	100.00	KOSDAQ		화학	N	N	N	N	N	3225	15	2	0.47	64215	20	0.12	3210	3225	3205	4170	2250	3210	3210.75	0.24	-11	3273	3241	3203	3171	3133	3222	3152	27	960	100	1990	5	1	26872998	867	6.89	1.06	12	0.00	468.00	3046.00	10200	20231120	-68.38	3060	20241115	5.39	5800	-44.40	20240108	3060	5.39	20241115	17940	-82.02	20231127	3060	5.39	20241115	0.75	N	352090	100	26 억	63311	N	N	N	N
26	20241126	161256	57	100.00	KOSDAQ		화학	N	N	N	N	N	3210	-15	5	-0.47	51488850	16150	40.81	3225	3235	3165	4190	2260	3225	3188.16	0.23	1538	3288	3256	3203	3171	3118	3272	3187	27	965	100	1990	5	1	26872998	863	6.86	1.05	12	0.06	468.00	3046.00	10200	20231120	-68.53	3060	20241115	4.90	5800	-44.66	20240108	3060	4.90	20241115	17940	-82.11	20231127	3060	4.90	20241115	0.73	N	352090	100	26 억	61773	N	N	N	N
27	20241126	151310	57	100.00	KOSDAQ		화학	N	N	N	N	N	3195	-30	5	-0.93	48208380	15128	38.22	3225	3235	3165	4190	2260	3225	3186.70	0.23	1704	3288	3256	3203	3171	3118	3272	3187	27	965	100	1990	5	1	26872998	859	6.83	1.05	12	0.06	468.00	3046.00	10200	20231120	-68.68	3060	20241115	4.41	5800	-44.91	20240108	3060	4.41	20241115	17940	-82.19	20231127	3060	4.41	20241115	0.73	N	352090	100	26 억	61773	N	N	N	N
28	20241126	141313	57	100.00	KOSDAQ		화학	N	N	N	N	N	3195	-30	5	-0.93	47850545	15016	37.94	3225	3235	3165	4190	2260	3225	3186.64	0.23	1705	3288	3256	3203	3171	3118	3272	3187	27	965	100	1990	5	1	26872998	859	6.83	1.05	12	0.06	468.00	3046.00	10200	20231120	-68.68	3060	20241115	4.41	5800	-44.91	20240108	3060	4.41	20241115	17940	-82.19	20231127	3060	4.41	20241115	0.73	N	352090	100	26 억	61773	N	N	N	N
29	20241126	131306	57	100.00	KOSDAQ		화학	N	N	N	N	N	3185	-40	5	-1.24	45739160	14354	36.27	3225	3235	3165	4190	2260	3225	3186.51	0.23	1725	3288	3256	3203	3171	3118	3272	3187	27	965	100	1990	5	1	26872998	856	6.81	1.05	12	0.05	468.00	3046.00	10200	20231120	-68.77	3060	20241115	4.08	5800	-45.09	20240108	3060	4.08	20241115	17940	-82.25	20231127	3060	4.08	20241115	0.73	N	352090	100	26 억	61773	N	N	N	N
30	20241126	121314	57	100.00	KOSDAQ		화학	N	N	N	N	N	3190	-35	5	-1.09	42509385	13339	33.70	3225	3235	3165	4190	2260	3225	3186.85	0.23	1715	3288	3256	3203	3171	3118	3272	3187	27	965	100	1990	5	1	26872998	857	6.82	1.05	12	0.05	468.00	3046.00	10200	20231120	-68.73	3060	20241115	4.25	5800	-45.00	20240108	3060	4.25	20241115	17940	-82.22	20231127	3060	4.25	20241115	0.73	N	352090	100	26 억	61773	N	N	N	N
31	20241126	111318	57	100.00	KOSDAQ		화학	N	N	N	N	N	3200	-25	5	-0.78	23572095	7379	18.64	3225	3235	3180	4190	2260	3225	3194.48	0.23	752	3288	3256	3203	3171	3118	3272	3187	27	965	100	1990	5	1	26872998	860	6.84	1.05	12	0.03	468.00	3046.00	10200	20231120	-68.63	3060	20241115	4.58	5800	-44.83	20240108	3060	4.58	20241115	17940	-82.16	20231127	3060	4.58	20241115	0.73	N	352090	100	26 억	61773	N	N	N	N
32	20241126	101329	57	100.00	KOSDAQ		화학	N	N	N	N	N	3210	-15	5	-0.47	9205520	2875	7.26	3225	3235	3180	4190	2260	3225	3201.92	0.23	-232	3288	3256	3203	3171	3118	3272	3187	27	965	100	1990	5	1	26872998	863	6.86	1.05	12	0.01	468.00	3046.00	10200	20231120	-68.53	3060	20241115	4.90	5800	-44.66	20240108	3060	4.90	20241115	17940	-82.11	20231127	3060	4.90	20241115	0.73	N	352090	100	26 억	61773	N	N	N	N
33	20241126	091316	57	100.00	KOSDAQ		화학	N	N	N	N	N	3215	-10	5	-0.31	1419650	441	1.11	3225	3235	3205	4190	2260	3225	3219.16	0.23	-432	3288	3256	3203	3171	3118	3272	3187	27	965	100	1990	5	1	26872998	864	6.87	1.06	12	0.00	468.00	3046.00	10200	20231120	-68.48	3060	20241115	5.07	5800	-44.57	20240108	3060	5.07	20241115	17940	-82.08	20231127	3060	5.07	20241115	0.73	N	352090	100	26 억	61773	N	N	N	N
34	20241125	161241	57	100.00	KOSDAQ		화학	N	N	N	N	N	3225	35	2	1.10	126377300	39573	151.11	3210	3235	3150	4145	2235	3190	3193.52	0.20	8294	3226	3207	3171	3152	3116	3217	3162	27	955	100	1970	5	1	26872998	867	6.89	1.06	12	0.15	468.00	3046.00	10200	20231120	-68.38	3060	20241115	5.39	5800	-44.40	20240108	3060	5.39	20241115	17940	-82.02	20231127	3060	5.39	20241115	0.72	N	352090	100	26 억	53555	N	N	N	N
35	20241125	151307	57	100.00	KOSDAQ		화학	N	N	N	N	N	3190	0	3	0.00	122358755	38322	146.33	3210	3235	3150	4145	2235	3190	3192.91	0.20	8742	3226	3207	3171	3152	3116	3217	3162	27	955	100	1970	5	1	26872998	857	6.82	1.05	12	0.14	468.00	3046.00	10200	20231120	-68.73	3060	20241115	4.25	5800	-45.00	20240108	3060	4.25	20241115	17940	-82.22	20231127	3060	4.25	20241115	0.72	N	352090	100	26 억	53555	N	N	N	N
36	20241125	141303	57	100.00	KOSDAQ		화학	N	N	N	N	N	3215	25	2	0.78	64517805	20131	76.87	3210	3235	3180	4145	2235	3190	3204.90	0.20	5827	3226	3207	3171	3152	3116	3217	3162	27	955	100	1970	5	1	26872998	864	6.87	1.06	12	0.07	468.00	3046.00	10200	20231120	-68.48	3060	20241115	5.07	5800	-44.57	20240108	3060	5.07	20241115	17940	-82.08	20231127	3060	5.07	20241115	0.72	N	352090	100	26 억	53555	N	N	N	N
37	20241125	131253	57	100.00	KOSDAQ		화학	N	N	N	N	N	3210	20	2	0.63	52460645	16374	62.52	3210	3225	3180	4145	2235	3190	3203.90	0.20	5539	3226	3207	3171	3152	3116	3217	3162	27	955	100	1970	5	1	26872998	863	6.86	1.05	12	0.06	468.00	3046.00	10200	20231120	-68.53	3060	20241115	4.90	5800	-44.66	20240108	3060	4.90	20241115	17940	-82.11	20231127	3060	4.90	20241115	0.72	N	352090	100	26 억	53555	N	N	N	N
38	20241125	121309	57	100.00	KOSDAQ		화학	N	N	N	N	N	3210	20	2	0.63	41516640	12961	49.49	3210	3225	3180	4145	2235	3190	3203.20	0.20	4827	3226	3207	3171	3152	3116	3217	3162	27	955	100	1970	5	1	26872998	863	6.86	1.05	12	0.05	468.00	3046.00	10200	20231120	-68.53	3060	20241115	4.90	5800	-44.66	20240108	3060	4.90	20241115	17940	-82.11	20231127	3060	4.90	20241115	0.72	N	352090	100	26 억	53555	N	N	N	N
39	20241125	111303	57	100.00	KOSDAQ		화학	N	N	N	N	N	3215	25	2	0.78	27133460	8480	32.38	3210	3225	3180	4145	2235	3190	3199.70	0.20	2924	3226	3207	3171	3152	3116	3217	3162	27	955	100	1970	5	1	26872998	864	6.87	1.06	12	0.03	468.00	3046.00	10200	20231120	-68.48	3060	20241115	5.07	5800	-44.57	20240108	3060	5.07	20241115	17940	-82.08	20231127	3060	5.07	20241115	0.72	N	352090	100	26 억	53555	N	N	N	N
40	20241125	101246	57	100.00	KOSDAQ		화학	N	N	N	N	N	3205	15	2	0.47	13462155	4212	16.08	3210	3225	3185	4145	2235	3190	3196.14	0.20	1508	3226	3207	3171	3152	3116	3217	3162	27	955	100	1970	5	1	26872998	861	6.85	1.05	12	0.02	468.00	3046.00	10200	20231120	-68.58	3060	20241115	4.74	5800	-44.74	20240108	3060	4.74	20241115	17940	-82.13	20231127	3060	4.74	20241115	0.72	N	352090	100	26 억	53555	N	N	N	N
41	20241125	091248	57	100.00	KOSDAQ		화학	N	N	N	N	N	3205	15	2	0.47	3073465	958	3.66	3210	3225	3195	4145	2235	3190	3208.21	0.20	315	3226	3207	3171	3152	3116	3217	3162	27	955	100	1970	5	1	26872998	861	6.85	1.05	12	0.00	468.00	3046.00	10200	20231120	-68.58	3060	20241115	4.74	5800	-44.74	20240108	3060	4.74	20241115	17940	-82.13	20231127	3060	4.74	20241115	0.72	N	352090	100	26 억	53555	N	N	N	N
42	20241122	161138	57	100.00	KOSDAQ		화학	N	N	N	N	N	3190	50	2	1.59	82687165	26188	88.48	3140	3190	3135	4080	2200	3140	3157.40	0.21	-2102	3256	3197	3161	3102	3066	3180	3085	27	940	100	1940	5	1	26872998	857	6.82	1.05	12	0.10	468.00	3046.00	10200	20231120	-68.73	3060	20241115	4.25	5800	-45.00	20240108	3060	4.25	20241115	19620	-83.74	20231124	3060	4.25	20241115	0.69	N	352090	100	26 억	55646	N	N	N	N
43	20241122	151153	57	100.00	KOSDAQ		화학	N	N	N	N	N	3160	20	2	0.64	66940985	21241	71.77	3140	3185	3135	4080	2200	3140	3151.50	0.21	1256	3256	3197	3161	3102	3066	3180	3085	27	940	100	1940	5	1	26872998	849	6.75	1.04	12	0.08	468.00	3046.00	10200	20231120	-69.02	3060	20241115	3.27	5800	-45.52	20240108	3060	3.27	20241115	19620	-83.89	20231124	3060	3.27	20241115	0.69	N	352090	100	26 억	55646	N	N	N	N
44	20241122	141154	57	100.00	KOSDAQ		화학	N	N	N	N	N	3145	5	2	0.16	58617305	18603	62.85	3140	3185	3135	4080	2200	3140	3150.96	0.21	1409	3256	3197	3161	3102	3066	3180	3085	27	940	100	1940	5	1	26872998	845	6.72	1.03	12	0.07	468.00	3046.00	10200	20231120	-69.17	3060	20241115	2.78	5800	-45.78	20240108	3060	2.78	20241115	19620	-83.97	20231124	3060	2.78	20241115	0.69	N	352090	100	26 억	55646	N	N	N	N
45	20241122	131149	57	100.00	KOSDAQ		화학	N	N	N	N	N	3145	5	2	0.16	47685920	15135	51.14	3140	3185	3135	4080	2200	3140	3150.70	0.21	1328	3256	3197	3161	3102	3066	3180	3085	27	940	100	1940	5	1	26872998	845	6.72	1.03	12	0.06	468.00	3046.00	10200	20231120	-69.17	3060	20241115	2.78	5800	-45.78	20240108	3060	2.78	20241115	19620	-83.97	20231124	3060	2.78	20241115	0.69	N	352090	100	26 억	55646	N	N	N	N
46	20241122	121159	57	100.00	KOSDAQ		화학	N	N	N	N	N	3150	10	2	0.32	45439755	14421	48.72	3140	3185	3135	4080	2200	3140	3150.94	0.21	1241	3256	3197	3161	3102	3066	3180	3085	27	940	100	1940	5	1	26872998	846	6.73	1.03	12	0.05	468.00	3046.00	10200	20231120	-69.12	3060	20241115	2.94	5800	-45.69	20240108	3060	2.94	20241115	19620	-83.94	20231124	3060	2.94	20241115	0.69	N	352090	100	26 억	55646	N	N	N	N
47	20241122	111145	57	100.00	KOSDAQ		화학	N	N	N	N	N	3150	10	2	0.32	26509170	8402	28.39	3140	3185	3140	4080	2200	3140	3155.10	0.21	578	3256	3197	3161	3102	3066	3180	3085	27	940	100	1940	5	1	26872998	846	6.73	1.03	12	0.03	468.00	3046.00	10200	20231120	-69.12	3060	20241115	2.94	5800	-45.69	20240108	3060	2.94	20241115	19620	-83.94	20231124	3060	2.94	20241115	0.69	N	352090	100	26 억	55646	N	N	N	N
48	20241122	101205	57	100.00	KOSDAQ		화학	N	N	N	N	N	3175	35	2	1.11	6034960	1908	6.45	3140	3185	3140	4080	2200	3140	3162.98	0.21	290	3256	3197	3161	3102	3066	3180	3085	27	940	100	1940	5	1	26872998	853	6.78	1.04	12	0.01	468.00	3046.00	10200	20231120	-68.87	3060	20241115	3.76	5800	-45.26	20240108	3060	3.76	20241115	19620	-83.82	20231124	3060	3.76	20241115	0.69	N	352090	100	26 억	55646	N	N	N	N
49	20241122	091157	57	100.00	KOSDAQ		화학	N	N	N	N	N	3160	20	2	0.64	862470	273	0.92	3140	3175	3140	4080	2200	3140	3159.23	0.21	-133	3256	3197	3161	3102	3066	3180	3085	27	940	100	1940	5	1	26872998	849	6.75	1.04	12	0.00	468.00	3046.00	10200	20231120	-69.02	3060	20241115	3.27	5800	-45.52	20240108	3060	3.27	20241115	19620	-83.89	20231124	3060	3.27	20241115	0.69	N	352090	100	26 억	55646	N	N	N	N
50	20241121	161146	57	100.00	KOSDAQ		화학	N	N	N	N	N	3140	-65	5	-2.03	92867490	29411	105.04	3220	3220	3125	4165	2245	3205	3157.58	0.22	-3240	3261	3232	3196	3167	3131	3247	3182	27	960	100	1980	5	1	26872998	844	6.71	1.03	12	0.11	468.00	3046.00	10200	20231120	-69.22	3060	20241115	2.61	5800	-45.86	20240108	3060	2.61	20241115	19620	-84.00	20231124	3060	2.61	20241115	0.69	N	352090	100	26 억	58886	N	N	N	N
51	20241121	151207	57	100.00	KOSDAQ		화학	N	N	N	N	N	3160	-45	5	-1.40	88328085	27967	99.88	3220	3220	3125	4165	2245	3205	3158.30	0.22	-3005	3261	3232	3196	3167	3131	3247	3182	27	960	100	1980	5	1	26872998	849	6.75	1.04	12	0.10	468.00	3046.00	10200	20231120	-69.02	3060	20241115	3.27	5800	-45.52	20240108	3060	3.27	20241115	19620	-83.89	20231124	3060	3.27	20241115	0.69	N	352090	100	26 억	58886	N	N	N	N
52	20241121	141206	57	100.00	KOSDAQ		화학	N	N	N	N	N	3180	-25	5	-0.78	69657475	22043	78.72	3220	3220	3125	4165	2245	3205	3160.07	0.22	-1903	3261	3232	3196	3167	3131	3247	3182	27	960	100	1980	5	1	26872998	855	6.79	1.04	12	0.08	468.00	3046.00	10200	20231120	-68.82	3060	20241115	3.92	5800	-45.17	20240108	3060	3.92	20241115	19620	-83.79	20231124	3060	3.92	20241115	0.69	N	352090	100	26 억	58886	N	N	N	N
53	20241121	131158	57	100.00	KOSDAQ		화학	N	N	N	N	N	3160	-45	5	-1.40	63975010	20250	72.32	3220	3220	3125	4165	2245	3205	3159.26	0.22	-1580	3261	3232	3196	3167	3131	3247	3182	27	960	100	1980	5	1	26872998	849	6.75	1.04	12	0.08	468.00	3046.00	10200	20231120	-69.02	3060	20241115	3.27	5800	-45.52	20240108	3060	3.27	20241115	19620	-83.89	20231124	3060	3.27	20241115	0.69	N	352090	100	26 억	58886	N	N	N	N
54	20241121	121158	57	100.00	KOSDAQ		화학	N	N	N	N	N	3150	-55	5	-1.72	49467505	15661	55.93	3220	3220	3125	4165	2245	3205	3158.64	0.22	-516	3261	3232	3196	3167	3131	3247	3182	27	960	100	1980	5	1	26872998	846	6.73	1.03	12	0.06	468.00	3046.00	10200	20231120	-69.12	3060	20241115	2.94	5800	-45.69	20240108	3060	2.94	20241115	19620	-83.94	20231124	3060	2.94	20241115	0.69	N	352090	100	26 억	58886	N	N	N	N
55	20241121	111204	57	100.00	KOSDAQ		화학	N	N	N	N	N	3165	-40	5	-1.25	33298735	10532	37.61	3220	3220	3125	4165	2245	3205	3161.67	0.22	0	3261	3232	3196	3167	3131	3247	3182	27	960	100	1980	5	1	26872998	851	6.76	1.04	12	0.04	468.00	3046.00	10200	20231120	-68.97	3060	20241115	3.43	5800	-45.43	20240108	3060	3.43	20241115	19620	-83.87	20231124	3060	3.43	20241115	0.69	N	352090	100	26 억	58886	N	N	N	N
56	20241121	101202	57	100.00	KOSDAQ		화학	N	N	N	N	N	3170	-35	5	-1.09	19195645	6064	21.66	3220	3220	3125	4165	2245	3205	3165.51	0.22	-166	3261	3232	3196	3167	3131	3247	3182	27	960	100	1980	5	1	26872998	852	6.77	1.04	12	0.02	468.00	3046.00	10200	20231120	-68.92	3060	20241115	3.59	5800	-45.34	20240108	3060	3.59	20241115	19620	-83.84	20231124	3060	3.59	20241115	0.69	N	352090	100	26 억	58886	N	N	N	N
57	20241121	091204	57	100.00	KOSDAQ		화학	N	N	N	N	N	3185	-20	5	-0.62	2069420	647	2.31	3220	3220	3180	4165	2245	3205	3198.49	0.22	-213	3261	3232	3196	3167	3131	3247	3182	27	960	100	1980	5	1	26872998	856	6.81	1.05	12	0.00	468.00	3046.00	10200	20231120	-68.77	3060	20241115	4.08	5800	-45.09	20240108	3060	4.08	20241115	19620	-83.77	20231124	3060	4.08	20241115	0.69	N	352090	100	26 억	58886	N	N	N	N
58	20241120	161152	57	100.00	KOSDAQ		화학	N	N	N	N	N	3205	-5	5	-0.16	89488515	27998	190.59	3160	3225	3160	4170	2250	3210	3196.25	0.22	88	3263	3236	3193	3166	3123	3250	3180	27	960	100	1990	5	1	26872998	861	6.85	1.05	12	0.10	468.00	3046.00	10200	20231120	-68.58	3060	20241115	4.74	5800	-44.74	20240108	3060	4.74	20241115	20400	-84.29	20231120	3060	4.74	20241115	0.71	N	352090	100	26 억	58798	N	N	N	N
59	20241120	151207	57	100.00	KOSDAQ		화학	N	N	N	N	N	3190	-20	5	-0.62	86198795	26969	183.59	3160	3225	3160	4170	2250	3210	3196.22	0.22	771	3263	3236	3193	3166	3123	3250	3180	27	960	100	1990	5	1	26872998	857	6.82	1.05	12	0.10	468.00	3046.00	10200	20231120	-68.73	3060	20241115	4.25	5800	-45.00	20240108	3060	4.25	20241115	20400	-84.36	20231120	3060	4.25	20241115	0.71	N	352090	100	26 억	58798	N	N	N	N
60	20241120	141210	57	100.00	KOSDAQ		화학	N	N	N	N	N	3195	-15	5	-0.47	72092115	22543	153.46	3160	3225	3160	4170	2250	3210	3197.98	0.22	2864	3263	3236	3193	3166	3123	3250	3180	27	960	100	1990	5	1	26872998	859	6.83	1.05	12	0.08	468.00	3046.00	10200	20231120	-68.68	3060	20241115	4.41	5800	-44.91	20240108	3060	4.41	20241115	20400	-84.34	20231120	3060	4.41	20241115	0.71	N	352090	100	26 억	58798	N	N	N	N
61	20241120	131210	57	100.00	KOSDAQ		화학	N	N	N	N	N	3210	0	3	0.00	65141080	20364	138.62	3160	3225	3160	4170	2250	3210	3198.84	0.22	2892	3263	3236	3193	3166	3123	3250	3180	27	960	100	1990	5	1	26872998	863	6.86	1.05	12	0.08	468.00	3046.00	10200	20231120	-68.53	3060	20241115	4.90	5800	-44.66	20240108	3060	4.90	20241115	20400	-84.26	20231120	3060	4.90	20241115	0.71	N	352090	100	26 억	58798	N	N	N	N
62	20241120	121209	57	100.00	KOSDAQ		화학	N	N	N	N	N	3210	0	3	0.00	56318395	17596	119.78	3160	3225	3160	4170	2250	3210	3200.64	0.22	1787	3263	3236	3193	3166	3123	3250	3180	27	960	100	1990	5	1	26872998	863	6.86	1.05	12	0.07	468.00	3046.00	10200	20231120	-68.53	3060	20241115	4.90	5800	-44.66	20240108	3060	4.90	20241115	20400	-84.26	20231120	3060	4.90	20241115	0.71	N	352090	100	26 억	58798	N	N	N	N
63	20241120	111214	57	100.00	KOSDAQ		화학	N	N	N	N	N	3215	5	2	0.16	47792180	14940	101.70	3160	3225	3160	4170	2250	3210	3198.94	0.22	2027	3263	3236	3193	3166	3123	3250	3180	27	960	100	1990	5	1	26872998	864	6.87	1.06	12	0.06	468.00	3046.00	10200	20231120	-68.48	3060	20241115	5.07	5800	-44.57	20240108	3060	5.07	20241115	20400	-84.24	20231120	3060	5.07	20241115	0.71	N	352090	100	26 억	58798	N	N	N	N
64	20241120	101211	57	100.00	KOSDAQ		화학	N	N	N	N	N	3205	-5	5	-0.16	15485375	4840	32.95	3160	3225	3160	4170	2250	3210	3199.46	0.22	443	3263	3236	3193	3166	3123	3250	3180	27	960	100	1990	5	1	26872998	861	6.85	1.05	12	0.02	468.00	3046.00	10200	20231120	-68.58	3060	20241115	4.74	5800	-44.74	20240108	3060	4.74	20241115	20400	-84.29	20231120	3060	4.74	20241115	0.71	N	352090	100	26 억	58798	N	N	N	N
65	20241120	091209	57	100.00	KOSDAQ		화학	N	N	N	N	N	3175	-35	5	-1.09	2126125	670	4.56	3160	3225	3160	4170	2250	3210	3173.32	0.22	-150	3263	3236	3193	3166	3123	3250	3180	27	960	100	1990	5	1	26872998	853	6.78	1.04	12	0.00	468.00	3046.00	10200	20231120	-68.87	3060	20241115	3.76	5800	-45.26	20240108	3060	3.76	20241115	20400	-84.44	20231120	3060	3.76	20241115	0.71	N	352090	100	26 억	58798	N	N	N	N
66	20241119	161101	57	100.00	KOSDAQ		화학	N	N	N	N	N	3210	15	2	0.47	46707415	14687	62.63	3195	3220	3150	4150	2240	3195	3180.19	0.22	-476	3271	3232	3191	3152	3111	3252	3172	27	955	100	1980	5	1	26872998	863	6.86	1.05	12	0.05	468.00	3046.00	10200	20231120	-68.53	3060	20241115	4.90	5800	-44.66	20240108	3060	4.90	20241115	20400	-84.26	20231120	3060	4.90	20241115	0.77	N	352090	100	26 억	59273	N	N	N	N
67	20241119	151123	57	100.00	KOSDAQ		화학	N	N	N	N	N	3205	10	2	0.31	45110830	14189	60.50	3195	3220	3150	4150	2240	3195	3179.28	0.22	-396	3271	3232	3191	3152	3111	3252	3172	27	955	100	1980	5	1	26872998	861	6.85	1.05	12	0.05	468.00	3046.00	10200	20231120	-68.58	3060	20241115	4.74	5800	-44.74	20240108	3060	4.74	20241115	20400	-84.29	20231120	3060	4.74	20241115	0.77	N	352090	100	26 억	59273	N	N	N	N
68	20241119	141122	57	100.00	KOSDAQ		화학	N	N	N	N	N	3175	-20	5	-0.63	36005425	11321	48.27	3195	3220	3150	4150	2240	3195	3180.41	0.22	140	3271	3232	3191	3152	3111	3252	3172	27	955	100	1980	5	1	26872998	853	6.78	1.04	12	0.04	468.00	3046.00	10200	20231120	-68.87	3060	20241115	3.76	5800	-45.26	20240108	3060	3.76	20241115	20400	-84.44	20231120	3060	3.76	20241115	0.77	N	352090	100	26 억	59273	N	N	N	N
69	20241119	131124	57	100.00	KOSDAQ		화학	N	N	N	N	N	3180	-15	5	-0.47	23917060	7518	32.06	3195	3220	3150	4150	2240	3195	3181.31	0.22	-414	3271	3232	3191	3152	3111	3252	3172	27	955	100	1980	5	1	26872998	855	6.79	1.04	12	0.03	468.00	3046.00	10200	20231120	-68.82	3060	20241115	3.92	5800	-45.17	20240108	3060	3.92	20241115	20400	-84.41	20231120	3060	3.92	20241115	0.77	N	352090	100	26 억	59273	N	N	N	N
70	20241119	121110	57	100.00	KOSDAQ		화학	N	N	N	N	N	3205	10	2	0.31	17412395	5478	23.36	3195	3220	3150	4150	2240	3195	3178.60	0.22	-136	3271	3232	3191	3152	3111	3252	3172	27	955	100	1980	5	1	26872998	861	6.85	1.05	12	0.02	468.00	3046.00	10200	20231120	-68.58	3060	20241115	4.74	5800	-44.74	20240108	3060	4.74	20241115	20400	-84.29	20231120	3060	4.74	20241115	0.77	N	352090	100	26 억	59273	N	N	N	N
71	20241119	111123	57	100.00	KOSDAQ		화학	N	N	N	N	N	3195	0	3	0.00	15703625	4942	21.07	3195	3220	3150	4150	2240	3195	3177.58	0.22	50	3271	3232	3191	3152	3111	3252	3172	27	955	100	1980	5	1	26872998	859	6.83	1.05	12	0.02	468.00	3046.00	10200	20231120	-68.68	3060	20241115	4.41	5800	-44.91	20240108	3060	4.41	20241115	20400	-84.34	20231120	3060	4.41	20241115	0.77	N	352090	100	26 억	59273	N	N	N	N
72	20241119	101147	57	100.00	KOSDAQ		화학	N	N	N	N	N	3190	-5	5	-0.16	12747170	4014	17.12	3195	3220	3150	4150	2240	3195	3175.68	0.22	516	3271	3232	3191	3152	3111	3252	3172	27	955	100	1980	5	1	26872998	857	6.82	1.05	12	0.01	468.00	3046.00	10200	20231120	-68.73	3060	20241115	4.25	5800	-45.00	20240108	3060	4.25	20241115	20400	-84.36	20231120	3060	4.25	20241115	0.77	N	352090	100	26 억	59273	N	N	N	N
73	20241119	091145	57	100.00	KOSDAQ		화학	N	N	N	N	N	3215	20	2	0.63	6727765	2134	9.10	3195	3215	3150	4150	2240	3195	3152.65	0.22	1446	3271	3232	3191	3152	3111	3252	3172	27	955	100	1980	5	1	26872998	864	6.87	1.06	12	0.01	468.00	3046.00	10200	20231120	-68.48	3060	20241115	5.07	5800	-44.57	20240108	3060	5.07	20241115	20400	-84.24	20231120	3060	5.07	20241115	0.77	N	352090	100	26 억	59273	N	N	N	N
74	20241118	161108	57	100.00	KOSDAQ		화학	N	N	N	N	N	3195	5	2	0.16	72623075	22840	57.78	3150	3230	3150	4145	2235	3190	3179.64	0.21	3306	3350	3270	3165	3085	2980	3310	3125	27	955	100	1970	5	1	26872998	859	6.83	1.05	12	0.08	468.00	3046.00	10200	20231120	-68.68	3060	20241115	4.41	5800	-44.91	20240108	3060	4.41	20241115	20400	-84.34	20231120	3060	4.41	20241115	0.75	N	352090	100	26 억	55662	N	N	N	N
75	20241118	151122	57	100.00	KOSDAQ		화학	N	N	N	N	N	3165	-25	5	-0.78	68933245	21681	54.85	3150	3230	3150	4145	2235	3190	3179.43	0.21	3356	3350	3270	3165	3085	2980	3310	3125	27	955	100	1970	5	1	26872998	851	6.76	1.04	12	0.08	468.00	3046.00	10200	20231120	-68.97	3060	20241115	3.43	5800	-45.43	20240108	3060	3.43	20241115	20400	-84.49	20231120	3060	3.43	20241115	0.75	N	352090	100	26 억	55662	N	N	N	N
76	20241118	141124	57	100.00	KOSDAQ		화학	N	N	N	N	N	3190	0	3	0.00	64993385	20438	51.70	3150	3230	3150	4145	2235	3190	3180.03	0.21	3686	3350	3270	3165	3085	2980	3310	3125	27	955	100	1970	5	1	26872998	857	6.82	1.05	12	0.08	468.00	3046.00	10200	20231120	-68.73	3060	20241115	4.25	5800	-45.00	20240108	3060	4.25	20241115	20400	-84.36	20231120	3060	4.25	20241115	0.75	N	352090	100	26 억	55662	N	N	N	N
77	20241118	131116	57	100.00	KOSDAQ		화학	N	N	N	N	N	3180	-10	5	-0.31	49671860	15610	39.49	3150	3230	3150	4145	2235	3190	3182.05	0.21	3687	3350	3270	3165	3085	2980	3310	3125	27	955	100	1970	5	1	26872998	855	6.79	1.04	12	0.06	468.00	3046.00	10200	20231120	-68.82	3060	20241115	3.92	5800	-45.17	20240108	3060	3.92	20241115	20400	-84.41	20231120	3060	3.92	20241115	0.75	N	352090	100	26 억	55662	N	N	N	N
78	20241118	121121	57	100.00	KOSDAQ		화학	N	N	N	N	N	3200	10	2	0.31	47183215	14827	37.51	3150	3230	3150	4145	2235	3190	3182.25	0.21	3832	3350	3270	3165	3085	2980	3310	3125	27	955	100	1970	5	1	26872998	860	6.84	1.05	12	0.06	468.00	3046.00	10200	20231120	-68.63	3060	20241115	4.58	5800	-44.83	20240108	3060	4.58	20241115	20400	-84.31	20231120	3060	4.58	20241115	0.75	N	352090	100	26 억	55662	N	N	N	N
79	20241118	111121	57	100.00	KOSDAQ		화학	N	N	N	N	N	3185	-5	5	-0.16	32179475	10107	25.57	3150	3230	3150	4145	2235	3190	3183.88	0.21	2409	3350	3270	3165	3085	2980	3310	3125	27	955	100	1970	5	1	26872998	856	6.81	1.05	12	0.04	468.00	3046.00	10200	20231120	-68.77	3060	20241115	4.08	5800	-45.09	20240108	3060	4.08	20241115	20400	-84.39	20231120	3060	4.08	20241115	0.75	N	352090	100	26 억	55662	N	N	N	N
80	20241118	101109	57	100.00	KOSDAQ		화학	N	N	N	N	N	3205	15	2	0.47	15661220	4919	12.44	3150	3230	3150	4145	2235	3190	3183.82	0.21	1956	3350	3270	3165	3085	2980	3310	3125	27	955	100	1970	5	1	26872998	861	6.85	1.05	12	0.02	468.00	3046.00	10200	20231120	-68.58	3060	20241115	4.74	5800	-44.74	20240108	3060	4.74	20241115	20400	-84.29	20231120	3060	4.74	20241115	0.75	N	352090	100	26 억	55662	N	N	N	N
81	20241118	091108	57	100.00	KOSDAQ		화학	N	N	N	N	N	3175	-15	5	-0.47	4246260	1348	3.41	3150	3185	3150	4145	2235	3190	3150.04	0.21	482	3350	3270	3165	3085	2980	3310	3125	27	955	100	1970	5	1	26872998	853	6.78	1.04	12	0.01	468.00	3046.00	10200	20231120	-68.87	3060	20241115	3.76	5800	-45.26	20240108	3060	3.76	20241115	20400	-84.44	20231120	3060	3.76	20241115	0.75	N	352090	100	26 억	55662	N	N	N	N
82	20241115	161156	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	3190	35	2	1.11	125156590	39525	156.10	3150	3245	3060	4100	2210	3155	3166.52	0.21	-907	3218	3186	3143	3111	3068	3202	3127	27	945	100	1950	5	1	26872998	857	6.82	1.05	12	0.15	468.00	3046.00	10200	20231120	-68.73	3060	20241115	4.25	5800	-45.00	20240108	3060	4.25	20241115	20400	-84.36	20231120	3060	4.25	20241115	0.69	N	352090	100	26 억	56569	N	N	N	N
83	20241115	151226	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	3195	40	2	1.27	121944450	38517	152.12	3150	3245	3060	4100	2210	3155	3165.99	0.21	-894	3218	3186	3143	3111	3068	3202	3127	27	945	100	1950	5	1	26872998	859	6.83	1.05	12	0.14	468.00	3046.00	10200	20231120	-68.68	3060	20241115	4.41	5800	-44.91	20240108	3060	4.41	20241115	20400	-84.34	20231120	3060	4.41	20241115	0.69	N	352090	100	26 억	56569	N	N	N	N
84	20241115	141211	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	3205	50	2	1.58	112077240	35436	139.95	3150	3245	3060	4100	2210	3155	3162.81	0.21	-1346	3218	3186	3143	3111	3068	3202	3127	27	945	100	1950	5	1	26872998	861	6.85	1.05	12	0.13	468.00	3046.00	10200	20231120	-68.58	3060	20241115	4.74	5800	-44.74	20240108	3060	4.74	20241115	20400	-84.29	20231120	3060	4.74	20241115	0.69	N	352090	100	26 억	56569	N	N	N	N
85	20241115	131209	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	3200	45	2	1.43	110280640	34874	137.73	3150	3245	3060	4100	2210	3155	3162.26	0.21	-1356	3218	3186	3143	3111	3068	3202	3127	27	945	100	1950	5	1	26872998	860	6.84	1.05	12	0.13	468.00	3046.00	10200	20231120	-68.63	3060	20241115	4.58	5800	-44.83	20240108	3060	4.58	20241115	20400	-84.31	20231120	3060	4.58	20241115	0.69	N	352090	100	26 억	56569	N	N	N	N
86	20241115	121210	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	3170	15	2	0.48	106593310	33713	133.15	3150	3245	3060	4100	2210	3155	3161.79	0.21	-1247	3218	3186	3143	3111	3068	3202	3127	27	945	100	1950	5	1	26872998	852	6.77	1.04	12	0.13	468.00	3046.00	10200	20231120	-68.92	3060	20241115	3.59	5800	-45.34	20240108	3060	3.59	20241115	20400	-84.46	20231120	3060	3.59	20241115	0.69	N	352090	100	26 억	56569	N	N	N	N
87	20241115	111142	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	3145	-10	5	-0.32	103597535	32761	129.39	3150	3245	3060	4100	2210	3155	3162.22	0.21	-1432	3218	3186	3143	3111	3068	3202	3127	27	945	100	1950	5	1	26872998	845	6.72	1.03	12	0.12	468.00	3046.00	10200	20231120	-69.17	3060	20241115	2.78	5800	-45.78	20240108	3060	2.78	20241115	20400	-84.58	20231120	3060	2.78	20241115	0.69	N	352090	100	26 억	56569	N	N	N	N
88	20241115	101142	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	3150	-5	5	-0.16	92848505	29344	115.89	3150	3245	3060	4100	2210	3155	3164.14	0.21	-1112	3218	3186	3143	3111	3068	3202	3127	27	945	100	1950	5	1	26872998	846	6.73	1.03	12	0.11	468.00	3046.00	10200	20231120	-69.12	3060	20241115	2.94	5800	-45.69	20240108	3060	2.94	20241115	20400	-84.56	20231120	3060	2.94	20241115	0.69	N	352090	100	26 억	56569	N	N	N	N
89	20241115	091050	57	100.00	KOSDAQ		화학	N	N	N	N	N	3100	-55	5	-1.74	3684715	1185	4.68	3150	3150	3100	4100	2210	3155	3109.46	0.21	-269	3218	3186	3143	3111	3068	3202	3127	27	945	100	1950	5	1	26872998	833	6.62	1.02	12	0.00	468.00	3046.00	10200	20231120	-69.61	3080	20241113	0.65	5800	-46.55	20240108	3080	0.65	20241113	20400	-84.80	20231120	3080	0.65	20241113	0.69	N	352090	100	26 억	56569	N	N	N	N
90	20241114	161133	57	100.00	KOSDAQ		화학	N	N	N	N	N	3135	5	2	0.16	70765065	22563	28.38	3100	3175	3100	4065	2195	3130	3136.33	0.22	-2904	3283	3206	3143	3066	3003	3175	3035	27	935	100	1940	5	1	26872998	842	6.70	1.03	12	0.08	468.00	3046.00	10200	20231120	-69.26	3080	20241113	1.79	5800	-45.95	20240108	3080	1.79	20241113	20400	-84.63	20231120	3080	1.79	20241113	0.70	N	352090	100	26 억	60077	N	N	N	N
91	20241114	151142	57	100.00	KOSDAQ		화학	N	N	N	N	N	3135	5	2	0.16	69309295	22097	27.80	3100	3175	3100	4065	2195	3130	3136.59	0.22	-2740	3283	3206	3143	3066	3003	3175	3035	27	935	100	1940	5	1	26872998	842	6.70	1.03	12	0.08	468.00	3046.00	10200	20231120	-69.26	3080	20241113	1.79	5800	-45.95	20240108	3080	1.79	20241113	20400	-84.63	20231120	3080	1.79	20241113	0.70	N	352090	100	26 억	60077	N	N	N	N
92	20241114	141134	57	100.00	KOSDAQ		화학	N	N	N	N	N	3140	10	2	0.32	61459235	19587	24.64	3100	3175	3100	4065	2195	3130	3137.76	0.22	-2458	3283	3206	3143	3066	3003	3175	3035	27	935	100	1940	5	1	26872998	844	6.71	1.03	12	0.07	468.00	3046.00	10200	20231120	-69.22	3080	20241113	1.95	5800	-45.86	20240108	3080	1.95	20241113	20400	-84.61	20231120	3080	1.95	20241113	0.70	N	352090	100	26 억	60077	N	N	N	N
93	20241114	131135	57	100.00	KOSDAQ		화학	N	N	N	N	N	3165	35	2	1.12	58242835	18564	23.35	3100	3175	3100	4065	2195	3130	3137.41	0.22	-1823	3283	3206	3143	3066	3003	3175	3035	27	935	100	1940	5	1	26872998	851	6.76	1.04	12	0.07	468.00	3046.00	10200	20231120	-68.97	3080	20241113	2.76	5800	-45.43	20240108	3080	2.76	20241113	20400	-84.49	20231120	3080	2.76	20241113	0.70	N	352090	100	26 억	60077	N	N	N	N
94	20241114	121131	57	100.00	KOSDAQ		화학	N	N	N	N	N	3145	15	2	0.48	51095520	16298	20.50	3100	3175	3100	4065	2195	3130	3135.08	0.22	-1725	3283	3206	3143	3066	3003	3175	3035	27	935	100	1940	5	1	26872998	845	6.72	1.03	12	0.06	468.00	3046.00	10200	20231120	-69.17	3080	20241113	2.11	5800	-45.78	20240108	3080	2.11	20241113	20400	-84.58	20231120	3080	2.11	20241113	0.70	N	352090	100	26 억	60077	N	N	N	N
95	20241114	111132	57	100.00	KOSDAQ		화학	N	N	N	N	N	3170	40	2	1.28	32373470	10309	12.97	3100	3175	3100	4065	2195	3130	3140.31	0.22	-163	3283	3206	3143	3066	3003	3175	3035	27	935	100	1940	5	1	26872998	852	6.77	1.04	12	0.04	468.00	3046.00	10200	20231120	-68.92	3080	20241113	2.92	5800	-45.34	20240108	3080	2.92	20241113	20400	-84.46	20231120	3080	2.92	20241113	0.70	N	352090	100	26 억	60077	N	N	N	N
96	20241114	101151	57	100.00	KOSDAQ		화학	N	N	N	N	N	3175	45	2	1.44	15027000	4803	6.04	3100	3175	3100	4065	2195	3130	3128.67	0.22	637	3283	3206	3143	3066	3003	3175	3035	27	935	100	1940	5	1	26872998	853	6.78	1.04	12	0.02	468.00	3046.00	10200	20231120	-68.87	3080	20241113	3.08	5800	-45.26	20240108	3080	3.08	20241113	20400	-84.44	20231120	3080	3.08	20241113	0.70	N	352090	100	26 억	60077	N	N	N	N
97	20241114	091126	57	100.00	KOSDAQ		화학	N	N	N	N	N	3130	0	3	0.00	0	0	0.00	0	0	0	4065	2195	3130	0.00	0.22	0	3283	3206	3143	3066	3003	3175	3035	27	935	100	1940	5	1	26872998	841	6.69	1.03	12	0.00	468.00	3046.00	10200	20231120	-69.31	3080	20241113	1.62	5800	-46.03	20240108	3080	1.62	20241113	20400	-84.66	20231120	3080	1.62	20241113	0.70	N	352090	100	26 억	60077	N	N	N	N
98	20241113	160750	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	3130	-100	5	-3.10	249116155	79490	150.06	3220	3220	3080	4195	2265	3230	3133.93	0.29	-17446	3363	3296	3233	3166	3103	3265	3135	27	965	100	2000	5	1	26872998	841	6.69	1.03	12	0.30	468.00	3046.00	10200	20231120	-69.31	3080	20241113	1.62	5800	-46.03	20240108	3080	1.62	20241113	20400	-84.66	20231120	3080	1.62	20241113	0.69	N	352090	100	26 억	77492	N	N	N	N
99	20241113	150827	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	3095	-135	5	-4.18	231315740	73775	139.27	3220	3220	3080	4195	2265	3230	3135.42	0.29	-14736	3363	3296	3233	3166	3103	3265	3135	27	965	100	2000	5	1	26872998	832	6.61	1.02	12	0.27	468.00	3046.00	10200	20231120	-69.66	3080	20241113	0.49	5800	-46.64	20240108	3080	0.49	20241113	20400	-84.83	20231120	3080	0.49	20241113	0.69	N	352090	100	26 억	77492	N	N	N	N
100	20241113	140824	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	3130	-100	5	-3.10	205198005	65352	123.37	3220	3220	3110	4195	2265	3230	3139.89	0.29	-13707	3363	3296	3233	3166	3103	3265	3135	27	965	100	2000	5	1	26872998	841	6.69	1.03	12	0.24	468.00	3046.00	10200	20231120	-69.31	3110	20241113	0.64	5800	-46.03	20240108	3110	0.64	20241113	20400	-84.66	20231120	3110	0.64	20241113	0.69	N	352090	100	26 억	77492	N	N	N	N
101	20241113	130825	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	3120	-110	5	-3.41	180337595	57381	108.32	3220	3220	3115	4195	2265	3230	3142.81	0.29	-12216	3363	3296	3233	3166	3103	3265	3135	27	965	100	2000	5	1	26872998	838	6.67	1.02	12	0.21	468.00	3046.00	10200	20231120	-69.41	3115	20241113	0.16	5800	-46.21	20240108	3115	0.16	20241113	20400	-84.71	20231120	3115	0.16	20241113	0.69	N	352090	100	26 억	77492	N	N	N	N
102	20241113	120814	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	3135	-95	5	-2.94	158426385	50368	95.08	3220	3220	3115	4195	2265	3230	3145.38	0.29	-7814	3363	3296	3233	3166	3103	3265	3135	27	965	100	2000	5	1	26872998	842	6.70	1.03	12	0.19	468.00	3046.00	10200	20231120	-69.26	3115	20241113	0.64	5800	-45.95	20240108	3115	0.64	20241113	20400	-84.63	20231120	3115	0.64	20241113	0.69	N	352090	100	26 억	77492	N	N	N	N
103	20241113	110812	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	3145	-85	5	-2.63	136385275	43325	81.79	3220	3220	3115	4195	2265	3230	3147.96	0.29	-4515	3363	3296	3233	3166	3103	3265	3135	27	965	100	2000	5	1	26872998	845	6.72	1.03	12	0.16	468.00	3046.00	10200	20231120	-69.17	3115	20241113	0.96	5800	-45.78	20240108	3115	0.96	20241113	20400	-84.58	20231120	3115	0.96	20241113	0.69	N	352090	100	26 억	77492	N	N	N	N
104	20241113	100814	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	3170	-60	5	-1.86	99567410	31658	59.76	3220	3220	3115	4195	2265	3230	3145.09	0.29	-612	3363	3296	3233	3166	3103	3265	3135	27	965	100	2000	5	1	26872998	852	6.77	1.04	12	0.12	468.00	3046.00	10200	20231120	-68.92	3115	20241113	1.77	5800	-45.34	20240108	3115	1.77	20241113	20400	-84.46	20231120	3115	1.77	20241113	0.69	N	352090	100	26 억	77492	N	N	N	N
105	20241113	090803	57	100.00	KOSDAQ		화학	N	N	N	N	N	3190	-40	5	-1.24	7600040	2375	4.48	3220	3220	3190	4195	2265	3230	3200.02	0.29	-948	3363	3296	3233	3166	3103	3265	3135	27	965	100	2000	5	1	26872998	857	6.82	1.05	12	0.01	468.00	3046.00	10200	20231120	-68.73	3170	20241112	0.63	5800	-45.00	20240108	3170	0.63	20241112	20400	-84.36	20231120	3170	0.63	20241112	0.69	N	352090	100	26 억	77492	N	N	N	N
106	20241112	161052	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	3230	-70	5	-2.12	169199495	52942	174.08	3300	3300	3170	4290	2310	3300	3195.94	0.32	-9159	3463	3381	3313	3231	3163	3347	3197	27	990	100	2040	5	1	26872998	868	6.90	1.06	12	0.20	468.00	3046.00	10200	20231120	-68.33	3170	20241112	1.89	5800	-44.31	20240108	3170	1.89	20241112	20400	-84.17	20231120	3170	1.89	20241112	0.69	N	352090	100	26 억	86682	N	N	N	N
107	20241112	151105	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	3175	-125	5	-3.79	164896220	51602	169.67	3300	3300	3170	4290	2310	3300	3195.54	0.32	-8928	3463	3381	3313	3231	3163	3347	3197	27	990	100	2040	5	1	26872998	853	6.78	1.04	12	0.19	468.00	3046.00	10200	20231120	-68.87	3170	20241112	0.16	5800	-45.26	20240108	3170	0.16	20241112	20400	-84.44	20231120	3170	0.16	20241112	0.69	N	352090	100	26 억	86682	N	N	N	N
108	20241112	141108	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	3210	-90	5	-2.73	151913060	47520	156.25	3300	3300	3170	4290	2310	3300	3196.82	0.32	-8059	3463	3381	3313	3231	3163	3347	3197	27	990	100	2040	5	1	26872998	863	6.86	1.05	12	0.18	468.00	3046.00	10200	20231120	-68.53	3170	20241112	1.26	5800	-44.66	20240108	3170	1.26	20241112	20400	-84.26	20231120	3170	1.26	20241112	0.69	N	352090	100	26 억	86682	N	N	N	N
109	20241112	131114	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	3190	-110	5	-3.33	123593195	38621	126.99	3300	3300	3170	4290	2310	3300	3200.16	0.32	-6540	3463	3381	3313	3231	3163	3347	3197	27	990	100	2040	5	1	26872998	857	6.82	1.05	12	0.14	468.00	3046.00	10200	20231120	-68.73	3170	20241112	0.63	5800	-45.00	20240108	3170	0.63	20241112	20400	-84.36	20231120	3170	0.63	20241112	0.69	N	352090	100	26 억	86682	N	N	N	N
110	20241112	121105	57	100.00	KOSDAQ		화학	N	N	N	N	N	3190	-110	5	-3.33	88948770	27736	91.20	3300	3300	3185	4290	2310	3300	3206.98	0.32	-4396	3463	3381	3313	3231	3163	3347	3197	27	990	100	2040	5	1	26872998	857	6.82	1.05	12	0.10	468.00	3046.00	10200	20231120	-68.73	3180	20241028	0.31	5800	-45.00	20240108	3180	0.31	20241028	20400	-84.36	20231120	3180	0.31	20241028	0.69	N	352090	100	26 억	86682	N	N	N	N
111	20241112	111059	57	100.00	KOSDAQ		화학	N	N	N	N	N	3230	-70	5	-2.12	80091210	24971	82.11	3300	3300	3185	4290	2310	3300	3207.37	0.32	-5300	3463	3381	3313	3231	3163	3347	3197	27	990	100	2040	5	1	26872998	868	6.90	1.06	12	0.09	468.00	3046.00	10200	20231120	-68.33	3180	20241028	1.57	5800	-44.31	20240108	3180	1.57	20241028	20400	-84.17	20231120	3180	1.57	20241028	0.69	N	352090	100	26 억	86682	N	N	N	N
112	20241112	101058	57	100.00	KOSDAQ		화학	N	N	N	N	N	3220	-80	5	-2.42	46391685	14439	47.48	3300	3300	3185	4290	2310	3300	3212.94	0.32	-4237	3463	3381	3313	3231	3163	3347	3197	27	990	100	2040	5	1	26872998	865	6.88	1.06	12	0.05	468.00	3046.00	10200	20231120	-68.43	3180	20241028	1.26	5800	-44.48	20240108	3180	1.26	20241028	20400	-84.22	20231120	3180	1.26	20241028	0.69	N	352090	100	26 억	86682	N	N	N	N
113	20241112	091058	57	100.00	KOSDAQ		화학	N	N	N	N	N	3250	-50	5	-1.52	492895	151	0.50	3300	3300	3250	4290	2310	3300	3264.21	0.32	-117	3463	3381	3313	3231	3163	3347	3197	27	990	100	2040	5	1	26872998	873	6.94	1.07	12	0.00	468.00	3046.00	10200	20231120	-68.14	3180	20241028	2.20	5800	-43.97	20240108	3180	2.20	20241028	20400	-84.07	20231120	3180	2.20	20241028	0.69	N	352090	100	26 억	86682	N	N	N	N
114	20241111	161048	57	100.00	KOSDAQ		화학	N	N	N	N	N	3300	-90	5	-2.65	100151605	30396	180.77	3340	3395	3245	4405	2375	3390	3294.89	0.35	-8306	3440	3415	3375	3350	3310	3427	3362	27	1015	100	2100	5	1	26872998	887	7.05	1.08	12	0.11	468.00	3046.00	10200	20231120	-67.65	3180	20241028	3.77	5800	-43.10	20240108	3180	3.77	20241028	20400	-83.82	20231120	3180	3.77	20241028	0.68	N	352090	100	26 억	94988	N	N	N	N
115	20241111	151121	57	100.00	KOSDAQ		화학	N	N	N	N	N	3260	-130	5	-3.83	93951845	28509	169.55	3340	3395	3245	4405	2375	3390	3295.52	0.35	-7418	3440	3415	3375	3350	3310	3427	3362	27	1015	100	2100	5	1	26872998	876	6.97	1.07	12	0.11	468.00	3046.00	10200	20231120	-68.04	3180	20241028	2.52	5800	-43.79	20240108	3180	2.52	20241028	20400	-84.02	20231120	3180	2.52	20241028	0.68	N	352090	100	26 억	94988	N	N	N	N
116	20241111	141106	57	100.00	KOSDAQ		화학	N	N	N	N	N	3270	-120	5	-3.54	73390390	22194	131.99	3340	3395	3265	4405	2375	3390	3306.77	0.35	-7149	3440	3415	3375	3350	3310	3427	3362	27	1015	100	2100	5	1	26872998	879	6.99	1.07	12	0.08	468.00	3046.00	10200	20231120	-67.94	3180	20241028	2.83	5800	-43.62	20240108	3180	2.83	20241028	20400	-83.97	20231120	3180	2.83	20241028	0.68	N	352090	100	26 억	94988	N	N	N	N
117	20241111	131105	57	100.00	KOSDAQ		화학	N	N	N	N	N	3285	-105	5	-3.10	69886595	21126	125.64	3340	3395	3265	4405	2375	3390	3308.08	0.35	-6471	3440	3415	3375	3350	3310	3427	3362	27	1015	100	2100	5	1	26872998	883	7.02	1.08	12	0.08	468.00	3046.00	10200	20231120	-67.79	3180	20241028	3.30	5800	-43.36	20240108	3180	3.30	20241028	20400	-83.90	20231120	3180	3.30	20241028	0.68	N	352090	100	26 억	94988	N	N	N	N
118	20241111	121059	57	100.00	KOSDAQ		화학	N	N	N	N	N	3275	-115	5	-3.39	62806890	18964	112.78	3340	3395	3275	4405	2375	3390	3311.90	0.35	-4839	3440	3415	3375	3350	3310	3427	3362	27	1015	100	2100	5	1	26872998	880	7.00	1.08	12	0.07	468.00	3046.00	10200	20231120	-67.89	3180	20241028	2.99	5800	-43.53	20240108	3180	2.99	20241028	20400	-83.95	20231120	3180	2.99	20241028	0.68	N	352090	100	26 억	94988	N	N	N	N
119	20241111	111057	57	100.00	KOSDAQ		화학	N	N	N	N	N	3295	-95	5	-2.80	58019745	17508	104.12	3340	3395	3275	4405	2375	3390	3313.90	0.35	-3887	3440	3415	3375	3350	3310	3427	3362	27	1015	100	2100	5	1	26872998	885	7.04	1.08	12	0.07	468.00	3046.00	10200	20231120	-67.70	3180	20241028	3.62	5800	-43.19	20240108	3180	3.62	20241028	20400	-83.85	20231120	3180	3.62	20241028	0.68	N	352090	100	26 억	94988	N	N	N	N
120	20241111	101050	57	100.00	KOSDAQ		화학	N	N	N	N	N	3305	-85	5	-2.51	46071930	13869	82.48	3340	3395	3290	4405	2375	3390	3321.94	0.35	-3666	3440	3415	3375	3350	3310	3427	3362	27	1015	100	2100	5	1	26872998	888	7.06	1.09	12	0.05	468.00	3046.00	10200	20231120	-67.60	3180	20241028	3.93	5800	-43.02	20240108	3180	3.93	20241028	20400	-83.80	20231120	3180	3.93	20241028	0.68	N	352090	100	26 억	94988	N	N	N	N
121	20241111	091047	57	100.00	KOSDAQ		화학	N	N	N	N	N	3350	-40	5	-1.18	6319860	1890	11.24	3340	3395	3340	4405	2375	3390	3343.84	0.35	685	3440	3415	3375	3350	3310	3427	3362	27	1015	100	2100	5	1	26872998	900	7.16	1.10	12	0.01	468.00	3046.00	10200	20231120	-67.16	3180	20241028	5.35	5800	-42.24	20240108	3180	5.35	20241028	20400	-83.58	20231120	3180	5.35	20241028	0.68	N	352090	100	26 억	94988	N	N	N	N
122	20241108	161042	57	100.00	KOSDAQ		화학	N	N	N	N	N	3390	5	2	0.15	56061065	16664	79.55	3355	3400	3335	4400	2370	3385	3364.20	0.35	360	3461	3422	3386	3347	3311	3405	3330	27	1015	100	2090	5	1	26872998	911	7.24	1.11	12	0.06	468.00	3046.00	10200	20231120	-66.76	3180	20241028	6.60	5800	-41.55	20240108	3180	6.60	20241028	20400	-83.38	20231120	3180	6.60	20241028	0.81	N	352090	100	26 억	94628	N	N	N	N
123	20241108	151052	57	100.00	KOSDAQ		화학	N	N	N	N	N	3375	-10	5	-0.30	52662450	15660	74.76	3355	3400	3335	4400	2370	3385	3362.86	0.35	470	3461	3422	3386	3347	3311	3405	3330	27	1015	100	2090	5	1	26872998	907	7.21	1.11	12	0.06	468.00	3046.00	10200	20231120	-66.91	3180	20241028	6.13	5800	-41.81	20240108	3180	6.13	20241028	20400	-83.46	20231120	3180	6.13	20241028	0.81	N	352090	100	26 억	94628	N	N	N	N
124	20241108	141049	57	100.00	KOSDAQ		화학	N	N	N	N	N	3365	-20	5	-0.59	42279170	12577	60.04	3355	3400	3335	4400	2370	3385	3361.63	0.35	560	3461	3422	3386	3347	3311	3405	3330	27	1015	100	2090	5	1	26872998	904	7.19	1.10	12	0.05	468.00	3046.00	10200	20231120	-67.01	3180	20241028	5.82	5800	-41.98	20240108	3180	5.82	20241028	20400	-83.50	20231120	3180	5.82	20241028	0.81	N	352090	100	26 억	94628	N	N	N	N
125	20241108	131051	57	100.00	KOSDAQ		화학	N	N	N	N	N	3360	-25	5	-0.74	32687570	9711	46.36	3355	3400	3340	4400	2370	3385	3366.04	0.35	-36	3461	3422	3386	3347	3311	3405	3330	27	1015	100	2090	5	1	26872998	903	7.18	1.10	12	0.04	468.00	3046.00	10200	20231120	-67.06	3180	20241028	5.66	5800	-42.07	20240108	3180	5.66	20241028	20400	-83.53	20231120	3180	5.66	20241028	0.81	N	352090	100	26 억	94628	N	N	N	N
126	20241108	121051	57	100.00	KOSDAQ		화학	N	N	N	N	N	3375	-10	5	-0.30	29969110	8903	42.50	3355	3400	3340	4400	2370	3385	3366.18	0.35	-36	3461	3422	3386	3347	3311	3405	3330	27	1015	100	2090	5	1	26872998	907	7.21	1.11	12	0.03	468.00	3046.00	10200	20231120	-66.91	3180	20241028	6.13	5800	-41.81	20240108	3180	6.13	20241028	20400	-83.46	20231120	3180	6.13	20241028	0.81	N	352090	100	26 억	94628	N	N	N	N
127	20241108	111049	57	100.00	KOSDAQ		화학	N	N	N	N	N	3385	0	3	0.00	18448680	5480	26.16	3355	3400	3340	4400	2370	3385	3366.55	0.35	-312	3461	3422	3386	3347	3311	3405	3330	27	1015	100	2090	5	1	26872998	910	7.23	1.11	12	0.02	468.00	3046.00	10200	20231120	-66.81	3180	20241028	6.45	5800	-41.64	20240108	3180	6.45	20241028	20400	-83.41	20231120	3180	6.45	20241028	0.81	N	352090	100	26 억	94628	N	N	N	N
128	20241108	101059	57	100.00	KOSDAQ		화학	N	N	N	N	N	3375	-10	5	-0.30	15254495	4532	21.64	3355	3400	3340	4400	2370	3385	3365.95	0.35	-275	3461	3422	3386	3347	3311	3405	3330	27	1015	100	2090	5	1	26872998	907	7.21	1.11	12	0.02	468.00	3046.00	10200	20231120	-66.91	3180	20241028	6.13	5800	-41.81	20240108	3180	6.13	20241028	20400	-83.46	20231120	3180	6.13	20241028	0.81	N	352090	100	26 억	94628	N	N	N	N
129	20241108	091045	57	100.00	KOSDAQ		화학	N	N	N	N	N	3370	-15	5	-0.44	4718350	1408	6.72	3355	3370	3350	4400	2370	3385	3351.10	0.35	178	3461	3422	3386	3347	3311	3405	3330	27	1015	100	2090	5	1	26872998	906	7.20	1.11	12	0.01	468.00	3046.00	10200	20231120	-66.96	3180	20241028	5.97	5800	-41.90	20240108	3180	5.97	20241028	20400	-83.48	20231120	3180	5.97	20241028	0.81	N	352090	100	26 억	94628	N	N	N	N
130	20241107	161042	57	100.00	KOSDAQ		화학	N	N	N	N	N	3385	-40	5	-1.17	65911320	19487	35.49	3425	3425	3350	4450	2400	3425	3382.32	0.35	-3372	3541	3482	3386	3327	3231	3435	3280	27	1025	100	2120	5	1	26872998	910	7.23	1.11	12	0.07	468.00	3046.00	10200	20231120	-66.81	3180	20241028	6.45	5800	-41.64	20240108	3180	6.45	20241028	20400	-83.41	20231120	3180	6.45	20241028	0.83	N	352090	100	26 억	94888	N	N	N	N
131	20241107	151048	57	100.00	KOSDAQ		화학	N	N	N	N	N	3395	-30	5	-0.88	60979505	18031	32.84	3425	3425	3350	4450	2400	3425	3381.93	0.35	-2749	3541	3482	3386	3327	3231	3435	3280	27	1025	100	2120	5	1	26872998	912	7.25	1.11	12	0.07	468.00	3046.00	10200	20231120	-66.72	3180	20241028	6.76	5800	-41.47	20240108	3180	6.76	20241028	20400	-83.36	20231120	3180	6.76	20241028	0.83	N	352090	100	26 억	94888	N	N	N	N
132	20241107	141052	57	100.00	KOSDAQ		화학	N	N	N	N	N	3375	-50	5	-1.46	57739600	17073	31.10	3425	3425	3350	4450	2400	3425	3381.92	0.35	-2008	3541	3482	3386	3327	3231	3435	3280	27	1025	100	2120	5	1	26872998	907	7.21	1.11	12	0.06	468.00	3046.00	10200	20231120	-66.91	3180	20241028	6.13	5800	-41.81	20240108	3180	6.13	20241028	20400	-83.46	20231120	3180	6.13	20241028	0.83	N	352090	100	26 억	94888	N	N	N	N
133	20241107	131052	57	100.00	KOSDAQ		화학	N	N	N	N	N	3390	-35	5	-1.02	51395425	15197	27.68	3425	3425	3350	4450	2400	3425	3381.95	0.35	-1565	3541	3482	3386	3327	3231	3435	3280	27	1025	100	2120	5	1	26872998	911	7.24	1.11	12	0.06	468.00	3046.00	10200	20231120	-66.76	3180	20241028	6.60	5800	-41.55	20240108	3180	6.60	20241028	20400	-83.38	20231120	3180	6.60	20241028	0.83	N	352090	100	26 억	94888	N	N	N	N
134	20241107	121046	57	100.00	KOSDAQ		화학	N	N	N	N	N	3385	-40	5	-1.17	47778600	14130	25.74	3425	3425	3350	4450	2400	3425	3381.36	0.35	-1484	3541	3482	3386	3327	3231	3435	3280	27	1025	100	2120	5	1	26872998	910	7.23	1.11	12	0.05	468.00	3046.00	10200	20231120	-66.81	3180	20241028	6.45	5800	-41.64	20240108	3180	6.45	20241028	20400	-83.41	20231120	3180	6.45	20241028	0.83	N	352090	100	26 억	94888	N	N	N	N
135	20241107	111042	57	100.00	KOSDAQ		화학	N	N	N	N	N	3385	-40	5	-1.17	43659100	12912	23.52	3425	3425	3350	4450	2400	3425	3381.28	0.35	-1177	3541	3482	3386	3327	3231	3435	3280	27	1025	100	2120	5	1	26872998	910	7.23	1.11	12	0.05	468.00	3046.00	10200	20231120	-66.81	3180	20241028	6.45	5800	-41.64	20240108	3180	6.45	20241028	20400	-83.41	20231120	3180	6.45	20241028	0.83	N	352090	100	26 억	94888	N	N	N	N
136	20241107	101044	57	100.00	KOSDAQ		화학	N	N	N	N	N	3375	-50	5	-1.46	33284560	9827	17.90	3425	3425	3365	4450	2400	3425	3387.05	0.35	-843	3541	3482	3386	3327	3231	3435	3280	27	1025	100	2120	5	1	26872998	907	7.21	1.11	12	0.04	468.00	3046.00	10200	20231120	-66.91	3180	20241028	6.13	5800	-41.81	20240108	3180	6.13	20241028	20400	-83.46	20231120	3180	6.13	20241028	0.83	N	352090	100	26 억	94888	N	N	N	N
137	20241107	091047	57	100.00	KOSDAQ		화학	N	N	N	N	N	3385	-40	5	-1.17	2069555	610	1.11	3425	3425	3385	4450	2400	3425	3392.71	0.35	-241	3541	3482	3386	3327	3231	3435	3280	27	1025	100	2120	5	1	26872998	910	7.23	1.11	12	0.00	468.00	3046.00	10200	20231120	-66.81	3180	20241028	6.45	5800	-41.64	20240108	3180	6.45	20241028	20400	-83.41	20231120	3180	6.45	20241028	0.83	N	352090	100	26 억	94888	N	N	N	N
138	20241106	161055	57	100.00	KOSDAQ		화학	N	N	N	N	N	3425	0	3	0.00	184677495	54902	236.54	3445	3445	3290	4450	2400	3425	3363.72	0.38	-8171	3488	3456	3428	3396	3368	3472	3412	27	1025	100	2120	5	1	26872998	920	7.32	1.12	12	0.20	468.00	3046.00	10200	20231120	-66.42	3180	20241028	7.70	5800	-40.95	20240108	3180	7.70	20241028	20400	-83.21	20231120	3180	7.70	20241028	0.81	N	352090	100	26 억	103059	N	N	N	N
139	20241106	151126	57	100.00	KOSDAQ		화학	N	N	N	N	N	3400	-25	5	-0.73	168323675	50118	215.93	3445	3445	3290	4450	2400	3425	3358.55	0.38	-7270	3488	3456	3428	3396	3368	3472	3412	27	1025	100	2120	5	1	26872998	914	7.26	1.12	12	0.19	468.00	3046.00	10200	20231120	-66.67	3180	20241028	6.92	5800	-41.38	20240108	3180	6.92	20241028	20400	-83.33	20231120	3180	6.92	20241028	0.81	N	352090	100	26 억	103059	N	N	N	N
140	20241106	141116	57	100.00	KOSDAQ		화학	N	N	N	N	N	3330	-95	5	-2.77	107668345	32079	138.21	3445	3445	3290	4450	2400	3425	3356.35	0.38	-6709	3488	3456	3428	3396	3368	3472	3412	27	1025	100	2120	5	1	26872998	895	7.12	1.09	12	0.12	468.00	3046.00	10200	20231120	-67.35	3180	20241028	4.72	5800	-42.59	20240108	3180	4.72	20241028	20400	-83.68	20231120	3180	4.72	20241028	0.81	N	352090	100	26 억	103059	N	N	N	N
141	20241106	131126	57	100.00	KOSDAQ		화학	N	N	N	N	N	3330	-95	5	-2.77	58953400	17399	74.96	3445	3445	3325	4450	2400	3425	3388.32	0.38	-7776	3488	3456	3428	3396	3368	3472	3412	27	1025	100	2120	5	1	26872998	895	7.12	1.09	12	0.06	468.00	3046.00	10200	20231120	-67.35	3180	20241028	4.72	5800	-42.59	20240108	3180	4.72	20241028	20400	-83.68	20231120	3180	4.72	20241028	0.81	N	352090	100	26 억	103059	N	N	N	N
142	20241106	121051	57	100.00	KOSDAQ		화학	N	N	N	N	N	3390	-35	5	-1.02	34735950	10184	43.88	3445	3445	3385	4450	2400	3425	3410.84	0.38	-6720	3488	3456	3428	3396	3368	3472	3412	27	1025	100	2120	5	1	26872998	911	7.24	1.11	12	0.04	468.00	3046.00	10200	20231120	-66.76	3180	20241028	6.60	5800	-41.55	20240108	3180	6.60	20241028	20400	-83.38	20231120	3180	6.60	20241028	0.81	N	352090	100	26 억	103059	N	N	N	N
143	20241106	111057	57	100.00	KOSDAQ		화학	N	N	N	N	N	3410	-15	5	-0.44	11930995	3488	15.03	3445	3445	3405	4450	2400	3425	3420.58	0.38	-2255	3488	3456	3428	3396	3368	3472	3412	27	1025	100	2120	5	1	26872998	916	7.29	1.12	12	0.01	468.00	3046.00	10200	20231120	-66.57	3180	20241028	7.23	5800	-41.21	20240108	3180	7.23	20241028	20400	-83.28	20231120	3180	7.23	20241028	0.81	N	352090	100	26 억	103059	N	N	N	N
144	20241106	101102	57	100.00	KOSDAQ		화학	N	N	N	N	N	3420	-5	5	-0.15	4933385	1440	6.20	3445	3445	3405	4450	2400	3425	3425.96	0.38	-654	3488	3456	3428	3396	3368	3472	3412	27	1025	100	2120	5	1	26872998	919	7.31	1.12	12	0.01	468.00	3046.00	10200	20231120	-66.47	3180	20241028	7.55	5800	-41.03	20240108	3180	7.55	20241028	20400	-83.24	20231120	3180	7.55	20241028	0.81	N	352090	100	26 억	103059	N	N	N	N
145	20241106	091055	57	100.00	KOSDAQ		화학	N	N	N	N	N	3420	-5	5	-0.15	924685	269	1.16	3445	3445	3405	4450	2400	3425	3437.49	0.38	10	3488	3456	3428	3396	3368	3472	3412	27	1025	100	2120	5	1	26872998	919	7.31	1.12	12	0.00	468.00	3046.00	10200	20231120	-66.47	3180	20241028	7.55	5800	-41.03	20240108	3180	7.55	20241028	20400	-83.24	20231120	3180	7.55	20241028	0.81	N	352090	100	26 억	103059	N	N	N	N
146	20241105	161023	57	100.00	KOSDAQ		화학	N	N	N	N	N	3425	-10	5	-0.29	79476540	23197	30.22	3400	3460	3400	4465	2405	3435	3426.16	0.40	-5329	3548	3491	3403	3346	3258	3520	3375	27	1030	100	2120	5	1	26872998	920	7.32	1.12	12	0.09	468.00	3046.00	10200	20231120	-66.42	3180	20241028	7.70	5800	-40.95	20240108	3180	7.70	20241028	20400	-83.21	20231120	3180	7.70	20241028	0.83	N	352090	100	26 억	107696	N	N	N	N
147	20241105	151046	57	100.00	KOSDAQ		화학	N	N	N	N	N	3435	0	3	0.00	78184945	22820	29.73	3400	3460	3400	4465	2405	3435	3426.16	0.40	-5306	3548	3491	3403	3346	3258	3520	3375	27	1030	100	2120	5	1	26872998	923	7.34	1.13	12	0.08	468.00	3046.00	10200	20231120	-66.32	3180	20241028	8.02	5800	-40.78	20240108	3180	8.02	20241028	20400	-83.16	20231120	3180	8.02	20241028	0.83	N	352090	100	26 억	107696	N	N	N	N
148	20241105	141040	57	100.00	KOSDAQ		화학	N	N	N	N	N	3405	-30	5	-0.87	57787620	16867	21.97	3400	3460	3400	4465	2405	3435	3426.08	0.40	-2858	3548	3491	3403	3346	3258	3520	3375	27	1030	100	2120	5	1	26872998	915	7.28	1.12	12	0.06	468.00	3046.00	10200	20231120	-66.62	3180	20241028	7.08	5800	-41.29	20240108	3180	7.08	20241028	20400	-83.31	20231120	3180	7.08	20241028	0.83	N	352090	100	26 억	107696	N	N	N	N
149	20241105	131048	57	100.00	KOSDAQ		화학	N	N	N	N	N	3420	-15	5	-0.44	52838565	15416	20.08	3400	3460	3400	4465	2405	3435	3427.51	0.40	-1894	3548	3491	3403	3346	3258	3520	3375	27	1030	100	2120	5	1	26872998	919	7.31	1.12	12	0.06	468.00	3046.00	10200	20231120	-66.47	3180	20241028	7.55	5800	-41.03	20240108	3180	7.55	20241028	20400	-83.24	20231120	3180	7.55	20241028	0.83	N	352090	100	26 억	107696	N	N	N	N
150	20241105	121038	57	100.00	KOSDAQ		화학	N	N	N	N	N	3415	-20	5	-0.58	48789780	14233	18.54	3400	3460	3400	4465	2405	3435	3427.93	0.40	-1550	3548	3491	3403	3346	3258	3520	3375	27	1030	100	2120	5	1	26872998	918	7.30	1.12	12	0.05	468.00	3046.00	10200	20231120	-66.52	3180	20241028	7.39	5800	-41.12	20240108	3180	7.39	20241028	20400	-83.26	20231120	3180	7.39	20241028	0.83	N	352090	100	26 억	107696	N	N	N	N
151	20241105	111024	57	100.00	KOSDAQ		화학	N	N	N	N	N	3430	-5	5	-0.15	39964660	11648	15.17	3400	3460	3400	4465	2405	3435	3431.03	0.40	-1449	3548	3491	3403	3346	3258	3520	3375	27	1030	100	2120	5	1	26872998	922	7.33	1.13	12	0.04	468.00	3046.00	10200	20231120	-66.37	3180	20241028	7.86	5800	-40.86	20240108	3180	7.86	20241028	20400	-83.19	20231120	3180	7.86	20241028	0.83	N	352090	100	26 억	107696	N	N	N	N
152	20241105	101034	57	100.00	KOSDAQ		화학	N	N	N	N	N	3435	0	3	0.00	28954780	8435	10.99	3400	3460	3400	4465	2405	3435	3432.69	0.40	-1150	3548	3491	3403	3346	3258	3520	3375	27	1030	100	2120	5	1	26872998	923	7.34	1.13	12	0.03	468.00	3046.00	10200	20231120	-66.32	3180	20241028	8.02	5800	-40.78	20240108	3180	8.02	20241028	20400	-83.16	20231120	3180	8.02	20241028	0.83	N	352090	100	26 억	107696	N	N	N	N
153	20241105	091029	57	100.00	KOSDAQ		화학	N	N	N	N	N	3450	15	2	0.44	7271475	2111	2.75	3400	3460	3400	4465	2405	3435	3444.56	0.40	-220	3548	3491	3403	3346	3258	3520	3375	27	1030	100	2120	5	1	26872998	927	7.37	1.13	12	0.01	468.00	3046.00	10200	20231120	-66.18	3180	20241028	8.49	5800	-40.52	20240108	3180	8.49	20241028	20400	-83.09	20231120	3180	8.49	20241028	0.83	N	352090	100	26 억	107696	N	N	N	N
154	20241104	161023	57	100.00	KOSDAQ		화학	N	N	N	N	N	3435	125	2	3.78	261422905	76757	252.99	3330	3460	3315	4300	2320	3310	3405.85	0.34	17050	3413	3361	3288	3236	3163	3325	3200	27	990	100	2050	5	1	26872998	923	7.34	1.13	12	0.29	468.00	3046.00	10200	20231120	-66.32	3180	20241028	8.02	5800	-40.78	20240108	3180	8.02	20241028	20400	-83.16	20231120	3180	8.02	20241028	0.86	N	352090	100	26 억	91307	N	N	N	N
155	20241104	151041	57	100.00	KOSDAQ		화학	N	N	N	N	N	3430	120	2	3.63	253584780	74473	245.46	3330	3460	3315	4300	2320	3310	3405.06	0.34	16919	3413	3361	3288	3236	3163	3325	3200	27	990	100	2050	5	1	26872998	922	7.33	1.13	12	0.28	468.00	3046.00	10200	20231120	-66.37	3180	20241028	7.86	5800	-40.86	20240108	3180	7.86	20241028	20400	-83.19	20231120	3180	7.86	20241028	0.86	N	352090	100	26 억	91307	N	N	N	N
156	20241104	141024	57	100.00	KOSDAQ		화학	N	N	N	N	N	3435	125	2	3.78	227937305	66990	220.80	3330	3460	3315	4300	2320	3310	3402.56	0.34	17901	3413	3361	3288	3236	3163	3325	3200	27	990	100	2050	5	1	26872998	923	7.34	1.13	12	0.25	468.00	3046.00	10200	20231120	-66.32	3180	20241028	8.02	5800	-40.78	20240108	3180	8.02	20241028	20400	-83.16	20231120	3180	8.02	20241028	0.86	N	352090	100	26 억	91307	N	N	N	N
157	20241104	130949	57	100.00	KOSDAQ		화학	N	N	N	N	N	3440	130	2	3.93	210413760	61895	204.00	3330	3460	3315	4300	2320	3310	3399.53	0.34	17652	3413	3361	3288	3236	3163	3325	3200	27	990	100	2050	5	1	26872998	924	7.35	1.13	12	0.23	468.00	3046.00	10200	20231120	-66.27	3180	20241028	8.18	5800	-40.69	20240108	3180	8.18	20241028	20400	-83.14	20231120	3180	8.18	20241028	0.86	N	352090	100	26 억	91307	N	N	N	N
158	20241104	121008	57	100.00	KOSDAQ		화학	N	N	N	N	N	3430	120	2	3.63	185611640	54669	180.19	3330	3460	3315	4300	2320	3310	3395.19	0.34	17460	3413	3361	3288	3236	3163	3325	3200	27	990	100	2050	5	1	26872998	922	7.33	1.13	12	0.20	468.00	3046.00	10200	20231120	-66.37	3180	20241028	7.86	5800	-40.86	20240108	3180	7.86	20241028	20400	-83.19	20231120	3180	7.86	20241028	0.86	N	352090	100	26 억	91307	N	N	N	N
159	20241104	111002	57	100.00	KOSDAQ		화학	N	N	N	N	N	3360	50	2	1.51	33964500	10152	33.46	3330	3360	3315	4300	2320	3310	3345.60	0.34	3337	3413	3361	3288	3236	3163	3325	3200	27	990	100	2050	5	1	26872998	903	7.18	1.10	12	0.04	468.00	3046.00	10200	20231120	-67.06	3180	20241028	5.66	5800	-42.07	20240108	3180	5.66	20241028	20400	-83.53	20231120	3180	5.66	20241028	0.86	N	352090	100	26 억	91307	N	N	N	N
160	20241104	100951	57	100.00	KOSDAQ		화학	N	N	N	N	N	3340	30	2	0.91	7379630	2207	7.27	3330	3350	3315	4300	2320	3310	3343.74	0.34	2	3413	3361	3288	3236	3163	3325	3200	27	990	100	2050	5	1	26872998	898	7.14	1.10	12	0.01	468.00	3046.00	10200	20231120	-67.25	3180	20241028	5.03	5800	-42.41	20240108	3180	5.03	20241028	20400	-83.63	20231120	3180	5.03	20241028	0.86	N	352090	100	26 억	91307	N	N	N	N
161	20241104	091010	57	100.00	KOSDAQ		화학	N	N	N	N	N	3330	20	2	0.60	366300	110	0.36	3330	3330	3330	4300	2320	3310	3330.00	0.34	0	3413	3361	3288	3236	3163	3325	3200	27	990	100	2050	5	1	26872998	895	7.12	1.09	12	0.00	468.00	3046.00	10200	20231120	-67.35	3180	20241028	4.72	5800	-42.59	20240108	3180	4.72	20241028	20400	-83.68	20231120	3180	4.72	20241028	0.86	N	352090	100	26 억	91307	N	N	N	N
162	20241101	160931	57	100.00	KOSDAQ		화학	N	N	N	N	N	3310	-20	5	-0.60	100236885	30339	107.08	3325	3340	3215	4325	2335	3330	3303.90	0.36	-4933	3420	3375	3310	3265	3200	3397	3287	27	995	100	2060	5	1	26872998	889	7.07	1.09	12	0.11	468.00	3046.00	10200	20231120	-67.55	3180	20241028	4.09	5800	-42.93	20240108	3180	4.09	20241028	20400	-83.77	20231120	3180	4.09	20241028	0.87	N	352090	100	26 억	96240	N	N	N	N
163	20241101	150950	57	100.00	KOSDAQ		화학	N	N	N	N	N	3310	-20	5	-0.60	88279230	26720	94.31	3325	3340	3215	4325	2335	3330	3303.86	0.36	-4363	3420	3375	3310	3265	3200	3397	3287	27	995	100	2060	5	1	26872998	889	7.07	1.09	12	0.10	468.00	3046.00	10200	20231120	-67.55	3180	20241028	4.09	5800	-42.93	20240108	3180	4.09	20241028	20400	-83.77	20231120	3180	4.09	20241028	0.87	N	352090	100	26 억	96240	N	N	N	N
164	20241101	140909	57	100.00	KOSDAQ		화학	N	N	N	N	N	3300	-30	5	-0.90	68372575	20721	73.14	3325	3340	3215	4325	2335	3330	3299.68	0.36	-4362	3420	3375	3310	3265	3200	3397	3287	27	995	100	2060	5	1	26872998	887	7.05	1.08	12	0.08	468.00	3046.00	10200	20231120	-67.65	3180	20241028	3.77	5800	-43.10	20240108	3180	3.77	20241028	20400	-83.82	20231120	3180	3.77	20241028	0.87	N	352090	100	26 억	96240	N	N	N	N
165	20241101	131124	57	100.00	KOSDAQ		화학	N	N	N	N	N	3285	-45	5	-1.35	58845970	17839	62.96	3325	3340	3215	4325	2335	3330	3298.73	0.36	-2866	3420	3375	3310	3265	3200	3397	3287	27	995	100	2060	5	1	26872998	883	7.02	1.08	12	0.07	468.00	3046.00	10200	20231120	-67.79	3180	20241028	3.30	5800	-43.36	20240108	3180	3.30	20241028	20400	-83.90	20231120	3180	3.30	20241028	0.87	N	352090	100	26 억	96240	N	N	N	N
166	20241101	121124	57	100.00	KOSDAQ		화학	N	N	N	N	N	3295	-35	5	-1.05	51051265	15453	54.54	3325	3340	3215	4325	2335	3330	3303.65	0.36	-3240	3420	3375	3310	3265	3200	3397	3287	27	995	100	2060	5	1	26872998	885	7.04	1.08	12	0.06	468.00	3046.00	10200	20231120	-67.70	3180	20241028	3.62	5800	-43.19	20240108	3180	3.62	20241028	20400	-83.85	20231120	3180	3.62	20241028	0.87	N	352090	100	26 억	96240	N	N	N	N
167	20241101	111120	57	100.00	KOSDAQ		화학	N	N	N	N	N	3280	-50	5	-1.50	44613560	13494	47.63	3325	3340	3215	4325	2335	3330	3306.18	0.36	-1897	3420	3375	3310	3265	3200	3397	3287	27	995	100	2060	5	1	26872998	881	7.01	1.08	12	0.05	468.00	3046.00	10200	20231120	-67.84	3180	20241028	3.14	5800	-43.45	20240108	3180	3.14	20241028	20400	-83.92	20231120	3180	3.14	20241028	0.87	N	352090	100	26 억	96240	N	N	N	N
168	20241101	101122	57	100.00	KOSDAQ		화학	N	N	N	N	N	3300	-30	5	-0.90	33459980	10088	35.61	3325	3340	3215	4325	2335	3330	3316.81	0.36	-1578	3420	3375	3310	3265	3200	3397	3287	27	995	100	2060	5	1	26872998	887	7.05	1.08	12	0.04	468.00	3046.00	10200	20231120	-67.65	3180	20241028	3.77	5800	-43.10	20240108	3180	3.77	20241028	20400	-83.82	20231120	3180	3.77	20241028	0.87	N	352090	100	26 억	96240	N	N	N	N
169	20241101	091119	57	100.00	KOSDAQ		화학	N	N	N	N	N	3300	-30	5	-0.90	3868610	1183	4.18	3325	3325	3215	4325	2335	3330	3270.17	0.36	-325	3420	3375	3310	3265	3200	3397	3287	27	995	100	2060	5	1	26872998	887	7.05	1.08	12	0.00	468.00	3046.00	10200	20231120	-67.65	3180	20241028	3.77	5800	-43.10	20240108	3180	3.77	20241028	20400	-83.82	20231120	3180	3.77	20241028	0.87	N	352090	100	26 억	96240	N	N	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History