KissMeData/110020/price/prices-20241101.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	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	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20241129	160840	57	100.00	KOSDAQ		화학	N	N	N	N		N	2600	80	2	3.17	192799895	74037	329.18	2500	2735	2500	3275	1765	2520	2604.14	1.12	0	23773	2700	2610	2505	2415	2310	2655	2460	45	755	500	1710	5	1	9058762	236	-3.02	3.13	12	0.82	-861.00	831.00	10350	20231215	-74.88	1966	20241112	32.25	9940	-73.84	20240122	1966	32.25	20241112	10350	-74.88	20231215	1966	32.25	20241112	0.00	N	110020	500	45 억		101036	N	N	0	N	00	N
3	20241129	150858	57	100.00	KOSDAQ		화학	N	N	N	N		N	2625	105	2	4.17	167973300	64601	287.23	2500	2735	2500	3275	1765	2520	2600.17	1.12	0	21918	2700	2610	2505	2415	2310	2655	2460	45	755	500	1710	5	1	9058762	238	-3.05	3.16	12	0.71	-861.00	831.00	10350	20231215	-74.64	1966	20241112	33.52	9940	-73.59	20240122	1966	33.52	20241112	10350	-74.64	20231215	1966	33.52	20241112	0.00	N	110020	500	45 억		101036	N	N	0	N	00	N
4	20241129	140901	57	100.00	KOSDAQ		화학	N	N	N	N		N	2635	115	2	4.56	101019320	39286	174.67	2500	2640	2500	3275	1765	2520	2571.38	1.12	0	13124	2700	2610	2505	2415	2310	2655	2460	45	755	500	1710	5	1	9058762	239	-3.06	3.17	12	0.43	-861.00	831.00	10350	20231215	-74.54	1966	20241112	34.03	9940	-73.49	20240122	1966	34.03	20241112	10350	-74.54	20231215	1966	34.03	20241112	0.00	N	110020	500	45 억		101036	N	N	0	N	00	N
5	20241129	130858	57	100.00	KOSDAQ		화학	N	N	N	N		N	2580	60	2	2.38	77580595	30319	134.81	2500	2600	2500	3275	1765	2520	2558.81	1.12	0	10382	2700	2610	2505	2415	2310	2655	2460	45	755	500	1710	5	1	9058762	234	-3.00	3.10	12	0.33	-861.00	831.00	10350	20231215	-75.07	1966	20241112	31.23	9940	-74.04	20240122	1966	31.23	20241112	10350	-75.07	20231215	1966	31.23	20241112	0.00	N	110020	500	45 억		101036	N	N	0	N	00	N
6	20241129	120859	57	100.00	KOSDAQ		화학	N	N	N	N		N	2550	30	2	1.19	42220715	16643	74.00	2500	2600	2500	3275	1765	2520	2536.85	1.12	0	1172	2700	2610	2505	2415	2310	2655	2460	45	755	500	1710	5	1	9058762	231	-2.96	3.07	12	0.18	-861.00	831.00	10350	20231215	-75.36	1966	20241112	29.70	9940	-74.35	20240122	1966	29.70	20241112	10350	-75.36	20231215	1966	29.70	20241112	0.00	N	110020	500	45 억		101036	N	N	0	N	00	N
7	20241129	110901	57	100.00	KOSDAQ		화학	N	N	N	N		N	2540	20	2	0.79	39069685	15411	68.52	2500	2600	2500	3275	1765	2520	2535.18	1.12	0	1336	2700	2610	2505	2415	2310	2655	2460	45	755	500	1710	5	1	9058762	230	-2.95	3.06	12	0.17	-861.00	831.00	10350	20231215	-75.46	1966	20241112	29.20	9940	-74.45	20240122	1966	29.20	20241112	10350	-75.46	20231215	1966	29.20	20241112	0.00	N	110020	500	45 억		101036	N	N	0	N	00	N
8	20241129	100855	57	100.00	KOSDAQ		화학	N	N	N	N		N	2535	15	2	0.60	21561770	8572	38.11	2500	2575	2500	3275	1765	2520	2515.37	1.12	0	610	2700	2610	2505	2415	2310	2655	2460	45	755	500	1710	5	1	9058762	230	-2.94	3.05	12	0.09	-861.00	831.00	10350	20231215	-75.51	1966	20241112	28.94	9940	-74.50	20240122	1966	28.94	20241112	10350	-75.51	20231215	1966	28.94	20241112	0.00	N	110020	500	45 억		101036	N	N	0	N	00	N
9	20241129	090859	57	100.00	KOSDAQ		화학	N	N	N	N		N	2555	35	2	1.39	12229620	4868	21.64	2500	2575	2500	3275	1765	2520	2512.25	1.12	0	1743	2700	2610	2505	2415	2310	2655	2460	45	755	500	1710	5	1	9058762	231	-2.97	3.07	12	0.05	-861.00	831.00	10350	20231215	-75.31	1966	20241112	29.96	9940	-74.30	20240122	1966	29.96	20241112	10350	-75.31	20231215	1966	29.96	20241112	0.00	N	110020	500	45 억		101036	N	N	0	N	00	N
10	20241128	160846	57	100.00	KOSDAQ		화학	N	N	N	N		N	2520	45	2	1.82	56248380	22491	160.60	2450	2595	2400	3215	1735	2475	2500.97	1.11	0	297	2568	2521	2473	2426	2378	2497	2402	45	740	500	1680	5	1	9058762	228	-2.93	3.03	12	0.25	-861.00	831.00	10350	20231215	-75.65	1966	20241112	28.18	9940	-74.65	20240122	1966	28.18	20241112	10350	-75.65	20231215	1966	28.18	20241112	0.00	N	110020	500	45 억		100706	N	N	0	N	00	N
11	20241128	150904	57	100.00	KOSDAQ		화학	N	N	N	N		N	2505	30	2	1.21	51403485	20559	146.81	2450	2595	2400	3215	1735	2475	2500.33	1.11	0	62	2568	2521	2473	2426	2378	2497	2402	45	740	500	1680	5	1	9058762	227	-2.91	3.01	12	0.23	-861.00	831.00	10350	20231215	-75.80	1966	20241112	27.42	9940	-74.80	20240122	1966	27.42	20241112	10350	-75.80	20231215	1966	27.42	20241112	0.00	N	110020	500	45 억		100706	N	N	0	N	00	N
12	20241128	140900	57	100.00	KOSDAQ		화학	N	N	N	N		N	2530	55	2	2.22	46549495	18634	133.06	2450	2595	2400	3215	1735	2475	2498.14	1.11	0	-433	2568	2521	2473	2426	2378	2497	2402	45	740	500	1680	5	1	9058762	229	-2.94	3.04	12	0.21	-861.00	831.00	10350	20231215	-75.56	1966	20241112	28.69	9940	-74.55	20240122	1966	28.69	20241112	10350	-75.56	20231215	1966	28.69	20241112	0.00	N	110020	500	45 억		100706	N	N	0	N	00	N
13	20241128	130858	57	100.00	KOSDAQ		화학	N	N	N	N		N	2550	75	2	3.03	42697400	17114	122.21	2450	2595	2400	3215	1735	2475	2494.92	1.11	0	-819	2568	2521	2473	2426	2378	2497	2402	45	740	500	1680	5	1	9058762	231	-2.96	3.07	12	0.19	-861.00	831.00	10350	20231215	-75.36	1966	20241112	29.70	9940	-74.35	20240122	1966	29.70	20241112	10350	-75.36	20231215	1966	29.70	20241112	0.00	N	110020	500	45 억		100706	N	N	0	N	00	N
14	20241128	120903	57	100.00	KOSDAQ		화학	N	N	N	N		N	2590	115	2	4.65	35710915	14392	102.77	2450	2595	2400	3215	1735	2475	2481.32	1.11	0	390	2568	2521	2473	2426	2378	2497	2402	45	740	500	1680	5	1	9058762	235	-3.01	3.12	12	0.16	-861.00	831.00	10350	20231215	-74.98	1966	20241112	31.74	9940	-73.94	20240122	1966	31.74	20241112	10350	-74.98	20231215	1966	31.74	20241112	0.00	N	110020	500	45 억		100706	N	N	0	N	00	N
15	20241128	110905	57	100.00	KOSDAQ		화학	N	N	N	N		N	2485	10	2	0.40	30169470	12212	87.20	2450	2515	2400	3215	1735	2475	2470.47	1.11	0	1084	2568	2521	2473	2426	2378	2497	2402	45	740	500	1680	5	1	9058762	225	-2.89	2.99	12	0.13	-861.00	831.00	10350	20231215	-75.99	1966	20241112	26.40	9940	-75.00	20240122	1966	26.40	20241112	10350	-75.99	20231215	1966	26.40	20241112	0.00	N	110020	500	45 억		100706	N	N	0	N	00	N
16	20241128	100902	57	100.00	KOSDAQ		화학	N	N	N	N		N	2460	-15	5	-0.61	3316950	1352	9.65	2450	2470	2400	3215	1735	2475	2452.82	1.11	0	-405	2568	2521	2473	2426	2378	2497	2402	45	740	500	1680	5	1	9058762	223	-2.86	2.96	12	0.01	-861.00	831.00	10350	20231215	-76.23	1966	20241112	25.13	9940	-75.25	20240122	1966	25.13	20241112	10350	-76.23	20231215	1966	25.13	20241112	0.00	N	110020	500	45 억		100706	N	N	0	N	00	N
17	20241128	090859	57	100.00	KOSDAQ		화학	N	N	N	N		N	2400	-75	5	-3.03	1120515	458	3.27	2450	2450	2400	3215	1735	2475	2444.33	1.11	0	-51	2568	2521	2473	2426	2378	2497	2402	45	740	500	1680	5	1	9058762	217	-2.79	2.89	12	0.01	-861.00	831.00	10350	20231215	-76.81	1966	20241112	22.08	9940	-75.86	20240122	1966	22.08	20241112	10350	-76.81	20231215	1966	22.08	20241112	0.00	N	110020	500	45 억		100706	N	N	0	N	00	N
18	20241127	160839	57	100.00	KOSDAQ		화학	N	N	N	N		N	2475	-50	5	-1.98	34405125	13973	29.63	2520	2520	2425	3280	1770	2525	2462.25	1.09	0	1964	2651	2587	2536	2472	2421	2562	2447	45	755	500	1710	5	1	9058762	224	-2.87	2.98	12	0.15	-861.00	831.00	10350	20231215	-76.09	1966	20241112	25.89	9940	-75.10	20240122	1966	25.89	20241112	10350	-76.09	20231215	1966	25.89	20241112	0.00	N	110020	500	45 억		98736	N	N	0	N	00	N
19	20241127	150856	57	100.00	KOSDAQ		화학	N	N	N	N		N	2475	-50	5	-1.98	33497395	13606	28.85	2520	2520	2425	3280	1770	2525	2461.95	1.09	0	1887	2651	2587	2536	2472	2421	2562	2447	45	755	500	1710	5	1	9058762	224	-2.87	2.98	12	0.15	-861.00	831.00	10350	20231215	-76.09	1966	20241112	25.89	9940	-75.10	20240122	1966	25.89	20241112	10350	-76.09	20231215	1966	25.89	20241112	0.00	N	110020	500	45 억		98736	N	N	0	N	00	N
20	20241127	140853	57	100.00	KOSDAQ		화학	N	N	N	N		N	2500	-25	5	-0.99	29328790	11924	25.29	2520	2520	2425	3280	1770	2525	2459.64	1.09	0	2445	2651	2587	2536	2472	2421	2562	2447	45	755	500	1710	5	1	9058762	226	-2.90	3.01	12	0.13	-861.00	831.00	10350	20231215	-75.85	1966	20241112	27.16	9940	-74.85	20240122	1966	27.16	20241112	10350	-75.85	20231215	1966	27.16	20241112	0.00	N	110020	500	45 억		98736	N	N	0	N	00	N
21	20241127	130848	57	100.00	KOSDAQ		화학	N	N	N	N		N	2495	-30	5	-1.19	27714095	11277	23.91	2520	2520	2425	3280	1770	2525	2457.57	1.09	0	3073	2651	2587	2536	2472	2421	2562	2447	45	755	500	1710	5	1	9058762	226	-2.90	3.00	12	0.12	-861.00	831.00	10350	20231215	-75.89	1966	20241112	26.91	9940	-74.90	20240122	1966	26.91	20241112	10350	-75.89	20231215	1966	26.91	20241112	0.00	N	110020	500	45 억		98736	N	N	0	N	00	N
22	20241127	120856	57	100.00	KOSDAQ		화학	N	N	N	N		N	2490	-35	5	-1.39	26416170	10755	22.81	2520	2520	2425	3280	1770	2525	2456.17	1.09	0	3494	2651	2587	2536	2472	2421	2562	2447	45	755	500	1710	5	1	9058762	226	-2.89	3.00	12	0.12	-861.00	831.00	10350	20231215	-75.94	1966	20241112	26.65	9940	-74.95	20240122	1966	26.65	20241112	10350	-75.94	20231215	1966	26.65	20241112	0.00	N	110020	500	45 억		98736	N	N	0	N	00	N
23	20241127	110853	57	100.00	KOSDAQ		화학	N	N	N	N		N	2475	-50	5	-1.98	23819885	9710	20.59	2520	2520	2425	3280	1770	2525	2453.12	1.09	0	3446	2651	2587	2536	2472	2421	2562	2447	45	755	500	1710	5	1	9058762	224	-2.87	2.98	12	0.11	-861.00	831.00	10350	20231215	-76.09	1966	20241112	25.89	9940	-75.10	20240122	1966	25.89	20241112	10350	-76.09	20231215	1966	25.89	20241112	0.00	N	110020	500	45 억		98736	N	N	0	N	00	N
24	20241127	100854	57	100.00	KOSDAQ		화학	N	N	N	N		N	2450	-75	5	-2.97	22365130	9122	19.34	2520	2520	2425	3280	1770	2525	2451.77	1.09	0	3498	2651	2587	2536	2472	2421	2562	2447	45	755	500	1710	5	1	9058762	222	-2.85	2.95	12	0.10	-861.00	831.00	10350	20231215	-76.33	1966	20241112	24.62	9940	-75.35	20240122	1966	24.62	20241112	10350	-76.33	20231215	1966	24.62	20241112	0.00	N	110020	500	45 억		98736	N	N	0	N	00	N
25	20241127	090852	57	100.00	KOSDAQ		화학	N	N	N	N		N	2495	-30	5	-1.19	1578240	631	1.34	2520	2520	2480	3280	1770	2525	2501.13	1.09	0	-11	2651	2587	2536	2472	2421	2562	2447	45	755	500	1710	5	1	9058762	226	-2.90	3.00	12	0.01	-861.00	831.00	10350	20231215	-75.89	1966	20241112	26.91	9940	-74.90	20240122	1966	26.91	20241112	10350	-75.89	20231215	1966	26.91	20241112	0.00	N	110020	500	45 억		98736	N	N	0	N	00	N
26	20241126	160841	57	100.00	KOSDAQ		화학	N	N	N	N		N	2525	-80	5	-3.07	118779225	47153	135.04	2600	2600	2485	3385	1825	2605	2518.79	1.16	0	-6607	2678	2641	2613	2576	2548	2627	2562	45	780	500	1770	5	1	9058762	229	-2.93	3.04	12	0.52	-861.00	831.00	10350	20231215	-75.60	1966	20241112	28.43	9940	-74.60	20240122	1966	28.43	20241112	10350	-75.60	20231215	1966	28.43	20241112	0.00	N	110020	500	45 억		105208	N	N	0	N	00	N
27	20241126	150848	57	100.00	KOSDAQ		화학	N	N	N	N		N	2510	-95	5	-3.65	93408470	37010	105.99	2600	2600	2485	3385	1825	2605	2523.59	1.16	0	-7563	2678	2641	2613	2576	2548	2627	2562	45	780	500	1770	5	1	9058762	227	-2.92	3.02	12	0.41	-861.00	831.00	10350	20231215	-75.75	1966	20241112	27.67	9940	-74.75	20240122	1966	27.67	20241112	10350	-75.75	20231215	1966	27.67	20241112	0.00	N	110020	500	45 억		105208	N	N	0	N	00	N
28	20241126	140848	57	100.00	KOSDAQ		화학	N	N	N	N		N	2510	-95	5	-3.65	76383715	30207	86.51	2600	2600	2485	3385	1825	2605	2528.36	1.16	0	-8619	2678	2641	2613	2576	2548	2627	2562	45	780	500	1770	5	1	9058762	227	-2.92	3.02	12	0.33	-861.00	831.00	10350	20231215	-75.75	1966	20241112	27.67	9940	-74.75	20240122	1966	27.67	20241112	10350	-75.75	20231215	1966	27.67	20241112	0.00	N	110020	500	45 억		105208	N	N	0	N	00	N
29	20241126	130846	57	100.00	KOSDAQ		화학	N	N	N	N		N	2510	-95	5	-3.65	62552830	24681	70.68	2600	2600	2510	3385	1825	2605	2534.09	1.16	0	-4665	2678	2641	2613	2576	2548	2627	2562	45	780	500	1770	5	1	9058762	227	-2.92	3.02	12	0.27	-861.00	831.00	10350	20231215	-75.75	1966	20241112	27.67	9940	-74.75	20240122	1966	27.67	20241112	10350	-75.75	20231215	1966	27.67	20241112	0.00	N	110020	500	45 억		105208	N	N	0	N	00	N
30	20241126	120851	57	100.00	KOSDAQ		화학	N	N	N	N		N	2550	-55	5	-2.11	41786500	16432	47.06	2600	2600	2515	3385	1825	2605	2542.52	1.16	0	-4895	2678	2641	2613	2576	2548	2627	2562	45	780	500	1770	5	1	9058762	231	-2.96	3.07	12	0.18	-861.00	831.00	10350	20231215	-75.36	1966	20241112	29.70	9940	-74.35	20240122	1966	29.70	20241112	10350	-75.36	20231215	1966	29.70	20241112	0.00	N	110020	500	45 억		105208	N	N	0	N	00	N
31	20241126	110855	57	100.00	KOSDAQ		화학	N	N	N	N		N	2550	-55	5	-2.11	34996270	13748	39.37	2600	2600	2520	3385	1825	2605	2545.00	1.16	0	-4927	2678	2641	2613	2576	2548	2627	2562	45	780	500	1770	5	1	9058762	231	-2.96	3.07	12	0.15	-861.00	831.00	10350	20231215	-75.36	1966	20241112	29.70	9940	-74.35	20240122	1966	29.70	20241112	10350	-75.36	20231215	1966	29.70	20241112	0.00	N	110020	500	45 억		105208	N	N	0	N	00	N
32	20241126	100900	57	100.00	KOSDAQ		화학	N	N	N	N		N	2540	-65	5	-2.50	24143735	9467	27.11	2600	2600	2520	3385	1825	2605	2549.57	1.16	0	-4873	2678	2641	2613	2576	2548	2627	2562	45	780	500	1770	5	1	9058762	230	-2.95	3.06	12	0.10	-861.00	831.00	10350	20231215	-75.46	1966	20241112	29.20	9940	-74.45	20240122	1966	29.20	20241112	10350	-75.46	20231215	1966	29.20	20241112	0.00	N	110020	500	45 억		105208	N	N	0	N	00	N
33	20241126	090851	57	100.00	KOSDAQ		화학	N	N	N	N		N	2565	-40	5	-1.54	10444345	4074	11.67	2600	2600	2540	3385	1825	2605	2562.34	1.16	0	-1913	2678	2641	2613	2576	2548	2627	2562	45	780	500	1770	5	1	9058762	232	-2.98	3.09	12	0.04	-861.00	831.00	10350	20231215	-75.22	1966	20241112	30.47	9940	-74.20	20240122	1966	30.47	20241112	10350	-75.22	20231215	1966	30.47	20241112	0.00	N	110020	500	45 억		105208	N	N	0	N	00	N
34	20241125	160829	57	100.00	KOSDAQ		화학	N	N	N	N		N	2605	-35	5	-1.33	91153670	34917	90.04	2650	2650	2585	3430	1850	2640	2610.61	1.11	0	4606	2786	2712	2566	2492	2346	2750	2530	45	790	500	1790	5	1	9058762	236	-3.03	3.13	12	0.39	-861.00	831.00	10350	20231215	-74.83	1966	20241112	32.50	9940	-73.79	20240122	1966	32.50	20241112	10350	-74.83	20231215	1966	32.50	20241112	0.00	N	110020	500	45 억		100602	N	N	0	N	00	N
35	20241125	150846	57	100.00	KOSDAQ		화학	N	N	N	N		N	2600	-40	5	-1.52	80705000	30904	79.69	2650	2650	2585	3430	1850	2640	2611.47	1.11	0	4879	2786	2712	2566	2492	2346	2750	2530	45	790	500	1790	5	1	9058762	236	-3.02	3.13	12	0.34	-861.00	831.00	10350	20231215	-74.88	1966	20241112	32.25	9940	-73.84	20240122	1966	32.25	20241112	10350	-74.88	20231215	1966	32.25	20241112	0.00	N	110020	500	45 억		100602	N	N	0	N	00	N
36	20241125	140844	57	100.00	KOSDAQ		화학	N	N	N	N		N	2615	-25	5	-0.95	62115655	23769	61.30	2650	2650	2585	3430	1850	2640	2613.30	1.11	0	5479	2786	2712	2566	2492	2346	2750	2530	45	790	500	1790	5	1	9058762	237	-3.04	3.15	12	0.26	-861.00	831.00	10350	20231215	-74.73	1966	20241112	33.01	9940	-73.69	20240122	1966	33.01	20241112	10350	-74.73	20231215	1966	33.01	20241112	0.00	N	110020	500	45 억		100602	N	N	0	N	00	N
37	20241125	130838	57	100.00	KOSDAQ		화학	N	N	N	N		N	2605	-35	5	-1.33	52999470	20267	52.26	2650	2650	2585	3430	1850	2640	2615.06	1.11	0	6466	2786	2712	2566	2492	2346	2750	2530	45	790	500	1790	5	1	9058762	236	-3.03	3.13	12	0.22	-861.00	831.00	10350	20231215	-74.83	1966	20241112	32.50	9940	-73.79	20240122	1966	32.50	20241112	10350	-74.83	20231215	1966	32.50	20241112	0.00	N	110020	500	45 억		100602	N	N	0	N	00	N
38	20241125	120847	57	100.00	KOSDAQ		화학	N	N	N	N		N	2620	-20	5	-0.76	44365520	16978	43.78	2650	2650	2585	3430	1850	2640	2613.12	1.11	0	5501	2786	2712	2566	2492	2346	2750	2530	45	790	500	1790	5	1	9058762	237	-3.04	3.15	12	0.19	-861.00	831.00	10350	20231215	-74.69	1966	20241112	33.27	9940	-73.64	20240122	1966	33.27	20241112	10350	-74.69	20231215	1966	33.27	20241112	0.00	N	110020	500	45 억		100602	N	N	0	N	00	N
39	20241125	110840	57	100.00	KOSDAQ		화학	N	N	N	N		N	2610	-30	5	-1.14	19322465	7427	19.15	2650	2650	2585	3430	1850	2640	2601.65	1.11	0	338	2786	2712	2566	2492	2346	2750	2530	45	790	500	1790	5	1	9058762	236	-3.03	3.14	12	0.08	-861.00	831.00	10350	20231215	-74.78	1966	20241112	32.76	9940	-73.74	20240122	1966	32.76	20241112	10350	-74.78	20231215	1966	32.76	20241112	0.00	N	110020	500	45 억		100602	N	N	0	N	00	N
40	20241125	100832	57	100.00	KOSDAQ		화학	N	N	N	N		N	2590	-50	5	-1.89	13141265	5049	13.02	2650	2650	2585	3430	1850	2640	2602.74	1.11	0	-383	2786	2712	2566	2492	2346	2750	2530	45	790	500	1790	5	1	9058762	235	-3.01	3.12	12	0.06	-861.00	831.00	10350	20231215	-74.98	1966	20241112	31.74	9940	-73.94	20240122	1966	31.74	20241112	10350	-74.98	20231215	1966	31.74	20241112	0.00	N	110020	500	45 억		100602	N	N	0	N	00	N
41	20241125	090832	57	100.00	KOSDAQ		화학	N	N	N	N		N	2595	-45	5	-1.70	8147235	3130	8.07	2650	2650	2585	3430	1850	2640	2602.94	1.11	0	-170	2786	2712	2566	2492	2346	2750	2530	45	790	500	1790	5	1	9058762	235	-3.01	3.12	12	0.03	-861.00	831.00	10350	20231215	-74.93	1966	20241112	31.99	9940	-73.89	20240122	1966	31.99	20241112	10350	-74.93	20231215	1966	31.99	20241112	0.00	N	110020	500	45 억		100602	N	N	0	N	00	N
42	20241122	160745	57	100.00	KOSDAQ		화학	N	N	N	N		N	2640	125	2	4.97	97518980	38778	86.94	2490	2640	2420	3265	1765	2515	2514.80	1.08	0	2989	2621	2567	2491	2437	2361	2595	2465	45	750	500	1710	5	1	9058762	239	-3.07	3.18	12	0.43	-861.00	831.00	10350	20231215	-74.49	1966	20241112	34.28	9940	-73.44	20240122	1966	34.28	20241112	10350	-74.49	20231215	1966	34.28	20241112	0.00	N	110020	500	45 억		97597	N	N	0	N	00	N
43	20241122	150757	57	100.00	KOSDAQ		화학	N	N	N	N		N	2520	5	2	0.20	85866520	34316	76.93	2490	2590	2420	3265	1765	2515	2502.23	1.08	0	2067	2621	2567	2491	2437	2361	2595	2465	45	750	500	1710	5	1	9058762	228	-2.93	3.03	12	0.38	-861.00	831.00	10350	20231215	-75.65	1966	20241112	28.18	9940	-74.65	20240122	1966	28.18	20241112	10350	-75.65	20231215	1966	28.18	20241112	0.00	N	110020	500	45 억		97597	N	N	0	N	00	N
44	20241122	140758	57	100.00	KOSDAQ		화학	N	N	N	N		N	2505	-10	5	-0.40	57010420	23048	51.67	2490	2545	2420	3265	1765	2515	2473.55	1.08	0	1175	2621	2567	2491	2437	2361	2595	2465	45	750	500	1710	5	1	9058762	227	-2.91	3.01	12	0.25	-861.00	831.00	10350	20231215	-75.80	1966	20241112	27.42	9940	-74.80	20240122	1966	27.42	20241112	10350	-75.80	20231215	1966	27.42	20241112	0.00	N	110020	500	45 억		97597	N	N	0	N	00	N
45	20241122	130755	57	100.00	KOSDAQ		화학	N	N	N	N		N	2470	-45	5	-1.79	52594895	21269	47.68	2490	2545	2420	3265	1765	2515	2472.84	1.08	0	813	2621	2567	2491	2437	2361	2595	2465	45	750	500	1710	5	1	9058762	224	-2.87	2.97	12	0.23	-861.00	831.00	10350	20231215	-76.14	1966	20241112	25.64	9940	-75.15	20240122	1966	25.64	20241112	10350	-76.14	20231215	1966	25.64	20241112	0.00	N	110020	500	45 억		97597	N	N	0	N	00	N
46	20241122	120800	57	100.00	KOSDAQ		화학	N	N	N	N		N	2485	-30	5	-1.19	17560855	7001	15.70	2490	2545	2470	3265	1765	2515	2508.34	1.08	0	591	2621	2567	2491	2437	2361	2595	2465	45	750	500	1710	5	1	9058762	225	-2.89	2.99	12	0.08	-861.00	831.00	10350	20231215	-75.99	1966	20241112	26.40	9940	-75.00	20240122	1966	26.40	20241112	10350	-75.99	20231215	1966	26.40	20241112	0.00	N	110020	500	45 억		97597	N	N	0	N	00	N
47	20241122	110752	57	100.00	KOSDAQ		화학	N	N	N	N		N	2490	-25	5	-0.99	16061905	6399	14.35	2490	2545	2470	3265	1765	2515	2510.06	1.08	0	738	2621	2567	2491	2437	2361	2595	2465	45	750	500	1710	5	1	9058762	226	-2.89	3.00	12	0.07	-861.00	831.00	10350	20231215	-75.94	1966	20241112	26.65	9940	-74.95	20240122	1966	26.65	20241112	10350	-75.94	20231215	1966	26.65	20241112	0.00	N	110020	500	45 억		97597	N	N	0	N	00	N
48	20241122	100807	57	100.00	KOSDAQ		화학	N	N	N	N		N	2490	-25	5	-0.99	5534560	2211	4.96	2490	2545	2470	3265	1765	2515	2503.19	1.08	0	-59	2621	2567	2491	2437	2361	2595	2465	45	750	500	1710	5	1	9058762	226	-2.89	3.00	12	0.02	-861.00	831.00	10350	20231215	-75.94	1966	20241112	26.65	9940	-74.95	20240122	1966	26.65	20241112	10350	-75.94	20231215	1966	26.65	20241112	0.00	N	110020	500	45 억		97597	N	N	0	N	00	N
49	20241122	090800	57	100.00	KOSDAQ		화학	N	N	N	N		N	2540	25	2	0.99	932345	372	0.83	2490	2545	2470	3265	1765	2515	2506.30	1.08	0	217	2621	2567	2491	2437	2361	2595	2465	45	750	500	1710	5	1	9058762	230	-2.95	3.06	12	0.00	-861.00	831.00	10350	20231215	-75.46	1966	20241112	29.20	9940	-74.45	20240122	1966	29.20	20241112	10350	-75.46	20231215	1966	29.20	20241112	0.00	N	110020	500	45 억		97597	N	N	0	N	00	N
50	20241121	160752	57	100.00	KOSDAQ		화학	N	N	N	N		N	2515	35	2	1.41	110917030	44600	85.09	2460	2545	2415	3220	1740	2480	2486.93	1.09	0	-884	2630	2555	2505	2430	2380	2530	2405	45	740	500	1680	5	1	9058762	228	-2.92	3.03	12	0.49	-861.00	831.00	10350	20231215	-75.70	1966	20241112	27.92	9940	-74.70	20240122	1966	27.92	20241112	10350	-75.70	20231215	1966	27.92	20241112	0.00	N	110020	500	45 억		98459	N	N	0	N	00	N
51	20241121	150809	57	100.00	KOSDAQ		화학	N	N	N	N		N	2540	60	2	2.42	81108775	32599	62.19	2460	2545	2415	3220	1740	2480	2488.08	1.09	0	-769	2630	2555	2505	2430	2380	2530	2405	45	740	500	1680	5	1	9058762	230	-2.95	3.06	12	0.36	-861.00	831.00	10350	20231215	-75.46	1966	20241112	29.20	9940	-74.45	20240122	1966	29.20	20241112	10350	-75.46	20231215	1966	29.20	20241112	0.00	N	110020	500	45 억		98459	N	N	0	N	00	N
52	20241121	140809	57	100.00	KOSDAQ		화학	N	N	N	N		N	2515	35	2	1.41	54061980	21917	41.81	2460	2545	2415	3220	1740	2480	2466.67	1.09	0	-916	2630	2555	2505	2430	2380	2530	2405	45	740	500	1680	5	1	9058762	228	-2.92	3.03	12	0.24	-861.00	831.00	10350	20231215	-75.70	1966	20241112	27.92	9940	-74.70	20240122	1966	27.92	20241112	10350	-75.70	20231215	1966	27.92	20241112	0.00	N	110020	500	45 억		98459	N	N	0	N	00	N
53	20241121	130800	57	100.00	KOSDAQ		화학	N	N	N	N		N	2500	20	2	0.81	51353915	20842	39.76	2460	2545	2415	3220	1740	2480	2463.96	1.09	0	-236	2630	2555	2505	2430	2380	2530	2405	45	740	500	1680	5	1	9058762	226	-2.90	3.01	12	0.23	-861.00	831.00	10350	20231215	-75.85	1966	20241112	27.16	9940	-74.85	20240122	1966	27.16	20241112	10350	-75.85	20231215	1966	27.16	20241112	0.00	N	110020	500	45 억		98459	N	N	0	N	00	N
54	20241121	120800	57	100.00	KOSDAQ		화학	N	N	N	N		N	2510	30	2	1.21	44944050	18275	34.86	2460	2545	2415	3220	1740	2480	2459.32	1.09	0	-129	2630	2555	2505	2430	2380	2530	2405	45	740	500	1680	5	1	9058762	227	-2.92	3.02	12	0.20	-861.00	831.00	10350	20231215	-75.75	1966	20241112	27.67	9940	-74.75	20240122	1966	27.67	20241112	10350	-75.75	20231215	1966	27.67	20241112	0.00	N	110020	500	45 억		98459	N	N	0	N	00	N
55	20241121	110804	57	100.00	KOSDAQ		화학	N	N	N	N		N	2500	20	2	0.81	43274510	17608	33.59	2460	2545	2415	3220	1740	2480	2457.66	1.09	0	32	2630	2555	2505	2430	2380	2530	2405	45	740	500	1680	5	1	9058762	226	-2.90	3.01	12	0.19	-861.00	831.00	10350	20231215	-75.85	1966	20241112	27.16	9940	-74.85	20240122	1966	27.16	20241112	10350	-75.85	20231215	1966	27.16	20241112	0.00	N	110020	500	45 억		98459	N	N	0	N	00	N
56	20241121	100803	57	100.00	KOSDAQ		화학	N	N	N	N		N	2455	-25	5	-1.01	29711910	12138	23.16	2460	2480	2415	3220	1740	2480	2447.84	1.09	0	371	2630	2555	2505	2430	2380	2530	2405	45	740	500	1680	5	1	9058762	222	-2.85	2.95	12	0.13	-861.00	831.00	10350	20231215	-76.28	1966	20241112	24.87	9940	-75.30	20240122	1966	24.87	20241112	10350	-76.28	20231215	1966	24.87	20241112	0.00	N	110020	500	45 억		98459	N	N	0	N	00	N
57	20241121	090804	57	100.00	KOSDAQ		화학	N	N	N	N		N	2420	-60	5	-2.42	17867320	7340	14.00	2460	2460	2420	3220	1740	2480	2434.24	1.09	0	729	2630	2555	2505	2430	2380	2530	2405	45	740	500	1680	5	1	9058762	219	-2.81	2.91	12	0.08	-861.00	831.00	10350	20231215	-76.62	1966	20241112	23.09	9940	-75.65	20240122	1966	23.09	20241112	10350	-76.62	20231215	1966	23.09	20241112	0.00	N	110020	500	45 억		98459	N	N	0	N	00	N
58	20241120	160757	57	100.00	KOSDAQ		화학	N	N	N	N		N	2480	-55	5	-2.17	131749040	52364	48.34	2510	2580	2455	3295	1775	2535	2516.05	1.05	0	3159	2705	2620	2495	2410	2285	2662	2452	45	760	500	1720	5	1	9058762	225	-2.88	2.98	12	0.58	-861.00	831.00	10350	20231215	-76.04	1966	20241112	26.14	9940	-75.05	20240122	1966	26.14	20241112	10350	-76.04	20231215	1966	26.14	20241112	0.00	N	110020	500	45 억		95300	N	N	0	N	00	N
59	20241120	150807	57	100.00	KOSDAQ		화학	N	N	N	N		N	2525	-10	5	-0.39	125298280	49768	45.95	2510	2580	2455	3295	1775	2535	2517.65	1.05	0	3658	2705	2620	2495	2410	2285	2662	2452	45	760	500	1720	5	1	9058762	229	-2.93	3.04	12	0.55	-861.00	831.00	10350	20231215	-75.60	1966	20241112	28.43	9940	-74.60	20240122	1966	28.43	20241112	10350	-75.60	20231215	1966	28.43	20241112	0.00	N	110020	500	45 억		95300	N	N	0	N	00	N
60	20241120	140809	57	100.00	KOSDAQ		화학	N	N	N	N		N	2500	-35	5	-1.38	122477900	48648	44.91	2510	2580	2455	3295	1775	2535	2517.63	1.05	0	4180	2705	2620	2495	2410	2285	2662	2452	45	760	500	1720	5	1	9058762	226	-2.90	3.01	12	0.54	-861.00	831.00	10350	20231215	-75.85	1966	20241112	27.16	9940	-74.85	20240122	1966	27.16	20241112	10350	-75.85	20231215	1966	27.16	20241112	0.00	N	110020	500	45 억		95300	N	N	0	N	00	N
61	20241120	130810	57	100.00	KOSDAQ		화학	N	N	N	N		N	2560	25	2	0.99	87872550	34950	32.27	2510	2580	2455	3295	1775	2535	2514.24	1.05	0	2510	2705	2620	2495	2410	2285	2662	2452	45	760	500	1720	5	1	9058762	232	-2.97	3.08	12	0.39	-861.00	831.00	10350	20231215	-75.27	1966	20241112	30.21	9940	-74.25	20240122	1966	30.21	20241112	10350	-75.27	20231215	1966	30.21	20241112	0.00	N	110020	500	45 억		95300	N	N	0	N	00	N
62	20241120	120809	57	100.00	KOSDAQ		화학	N	N	N	N		N	2565	30	2	1.18	82413000	32811	30.29	2510	2580	2455	3295	1775	2535	2511.75	1.05	0	2490	2705	2620	2495	2410	2285	2662	2452	45	760	500	1720	5	1	9058762	232	-2.98	3.09	12	0.36	-861.00	831.00	10350	20231215	-75.22	1966	20241112	30.47	9940	-74.20	20240122	1966	30.47	20241112	10350	-75.22	20231215	1966	30.47	20241112	0.00	N	110020	500	45 억		95300	N	N	0	N	00	N
63	20241120	110812	57	100.00	KOSDAQ		화학	N	N	N	N		N	2535	0	3	0.00	72329885	28850	26.64	2510	2580	2455	3295	1775	2535	2507.10	1.05	0	1613	2705	2620	2495	2410	2285	2662	2452	45	760	500	1720	5	1	9058762	230	-2.94	3.05	12	0.32	-861.00	831.00	10350	20231215	-75.51	1966	20241112	28.94	9940	-74.50	20240122	1966	28.94	20241112	10350	-75.51	20231215	1966	28.94	20241112	0.00	N	110020	500	45 억		95300	N	N	0	N	00	N
64	20241120	100809	57	100.00	KOSDAQ		화학	N	N	N	N		N	2525	-10	5	-0.39	66925135	26717	24.67	2510	2580	2455	3295	1775	2535	2504.96	1.05	0	2478	2705	2620	2495	2410	2285	2662	2452	45	760	500	1720	5	1	9058762	229	-2.93	3.04	12	0.29	-861.00	831.00	10350	20231215	-75.60	1966	20241112	28.43	9940	-74.60	20240122	1966	28.43	20241112	10350	-75.60	20231215	1966	28.43	20241112	0.00	N	110020	500	45 억		95300	N	N	0	N	00	N
65	20241120	090808	57	100.00	KOSDAQ		화학	N	N	N	N		N	2530	-5	5	-0.20	42502930	17084	15.77	2510	2530	2455	3295	1775	2535	2487.88	1.05	0	3326	2705	2620	2495	2410	2285	2662	2452	45	760	500	1720	5	1	9058762	229	-2.94	3.04	12	0.19	-861.00	831.00	10350	20231215	-75.56	1966	20241112	28.69	9940	-74.55	20240122	1966	28.69	20241112	10350	-75.56	20231215	1966	28.69	20241112	0.00	N	110020	500	45 억		95300	N	N	0	N	00	N
66	20241119	160725	57	100.00	KOSDAQ		화학	N	N	N	N		N	2535	140	2	5.85	266892660	108316	68.71	2395	2580	2370	3110	1680	2395	2464.02	1.07	0	-1766	2751	2572	2321	2142	1891	2662	2232	45	715	500	1620	5	1	9058762	230	-2.94	3.05	12	1.20	-861.00	831.00	10350	20231215	-75.51	1966	20241112	28.94	9940	-74.50	20240122	1966	28.94	20241112	10350	-75.51	20231215	1966	28.94	20241112	0.00	N	110020	500	45 억		97163	N	N	0	N	00	N
67	20241119	150737	57	100.00	KOSDAQ		화학	N	N	N	N		N	2515	120	2	5.01	255672375	103862	65.88	2395	2580	2370	3110	1680	2395	2461.65	1.07	0	-2847	2751	2572	2321	2142	1891	2662	2232	45	715	500	1620	5	1	9058762	228	-2.92	3.03	12	1.15	-861.00	831.00	10350	20231215	-75.70	1966	20241112	27.92	9940	-74.70	20240122	1966	27.92	20241112	10350	-75.70	20231215	1966	27.92	20241112	0.00	N	110020	500	45 억		97163	N	N	0	N	00	N
68	20241119	140736	57	100.00	KOSDAQ		화학	N	N	N	N		N	2520	125	2	5.22	220026860	89802	56.96	2395	2530	2370	3110	1680	2395	2450.13	1.07	0	-3834	2751	2572	2321	2142	1891	2662	2232	45	715	500	1620	5	1	9058762	228	-2.93	3.03	12	0.99	-861.00	831.00	10350	20231215	-75.65	1966	20241112	28.18	9940	-74.65	20240122	1966	28.18	20241112	10350	-75.65	20231215	1966	28.18	20241112	0.00	N	110020	500	45 억		97163	N	N	0	N	00	N
69	20241119	130739	57	100.00	KOSDAQ		화학	N	N	N	N		N	2430	35	2	1.46	150981695	62036	39.35	2395	2495	2370	3110	1680	2395	2433.78	1.07	0	-1674	2751	2572	2321	2142	1891	2662	2232	45	715	500	1620	5	1	9058762	220	-2.82	2.92	12	0.68	-861.00	831.00	10350	20231215	-76.52	1966	20241112	23.60	9940	-75.55	20240122	1966	23.60	20241112	10350	-76.52	20231215	1966	23.60	20241112	0.00	N	110020	500	45 억		97163	N	N	0	N	00	N
70	20241119	120731	57	100.00	KOSDAQ		화학	N	N	N	N		N	2430	35	2	1.46	112666240	46472	29.48	2395	2495	2370	3110	1680	2395	2424.39	1.07	0	233	2751	2572	2321	2142	1891	2662	2232	45	715	500	1620	5	1	9058762	220	-2.82	2.92	12	0.51	-861.00	831.00	10350	20231215	-76.52	1966	20241112	23.60	9940	-75.55	20240122	1966	23.60	20241112	10350	-76.52	20231215	1966	23.60	20241112	0.00	N	110020	500	45 억		97163	N	N	0	N	00	N
71	20241119	110740	57	100.00	KOSDAQ		화학	N	N	N	N		N	2395	0	3	0.00	100086500	41279	26.18	2395	2495	2370	3110	1680	2395	2424.63	1.07	0	802	2751	2572	2321	2142	1891	2662	2232	45	715	500	1620	5	1	9058762	217	-2.78	2.88	12	0.46	-861.00	831.00	10350	20231215	-76.86	1966	20241112	21.82	9940	-75.91	20240122	1966	21.82	20241112	10350	-76.86	20231215	1966	21.82	20241112	0.00	N	110020	500	45 억		97163	N	N	0	N	00	N
72	20241119	100800	57	100.00	KOSDAQ		화학	N	N	N	N		N	2405	10	2	0.42	84894380	34944	22.17	2395	2495	2370	3110	1680	2395	2429.44	1.07	0	929	2751	2572	2321	2142	1891	2662	2232	45	715	500	1620	5	1	9058762	218	-2.79	2.89	12	0.39	-861.00	831.00	10350	20231215	-76.76	1966	20241112	22.33	9940	-75.80	20240122	1966	22.33	20241112	10350	-76.76	20231215	1966	22.33	20241112	0.00	N	110020	500	45 억		97163	N	N	0	N	00	N
73	20241119	090753	57	100.00	KOSDAQ		화학	N	N	N	N		N	2450	55	2	2.30	8967585	3665	2.32	2395	2495	2395	3110	1680	2395	2446.82	1.07	0	-406	2751	2572	2321	2142	1891	2662	2232	45	715	500	1620	5	1	9058762	222	-2.85	2.95	12	0.04	-861.00	831.00	10350	20231215	-76.33	1966	20241112	24.62	9940	-75.35	20240122	1966	24.62	20241112	10350	-76.33	20231215	1966	24.62	20241112	0.00	N	110020	500	45 억		97163	N	N	0	N	00	N
74	20241118	160729	57	100.00	KOSDAQ		화학	N	N	N	N		N	2395	235	2	10.88	365153820	157631	36.97	2160	2500	2070	2805	1515	2160	2316.51	0.98	0	8975	2747	2453	2226	1932	1705	2600	2079	45	645	500	1460	5	1	9058762	217	-2.78	2.88	12	1.74	-861.00	831.00	10350	20231215	-76.86	1966	20241112	21.82	9940	-75.91	20240122	1966	21.82	20241112	10350	-76.86	20231215	1966	21.82	20241112	0.00	N	110020	500	45 억		88594	N	N	0	N	00	N
75	20241118	150737	57	100.00	KOSDAQ		화학	N	N	N	N		N	2430	270	2	12.50	349392650	151013	35.42	2160	2500	2070	2805	1515	2160	2313.66	0.98	0	9061	2747	2453	2226	1932	1705	2600	2079	45	645	500	1460	5	1	9058762	220	-2.82	2.92	12	1.67	-861.00	831.00	10350	20231215	-76.52	1966	20241112	23.60	9940	-75.55	20240122	1966	23.60	20241112	10350	-76.52	20231215	1966	23.60	20241112	0.00	N	110020	500	45 억		88594	N	N	0	N	00	N
76	20241118	140739	57	100.00	KOSDAQ		화학	N	N	N	N		N	2360	200	2	9.26	249565190	109948	25.78	2160	2500	2070	2805	1515	2160	2269.85	0.98	0	6792	2747	2453	2226	1932	1705	2600	2079	45	645	500	1460	5	1	9058762	214	-2.74	2.84	12	1.21	-861.00	831.00	10350	20231215	-77.20	1966	20241112	20.04	9940	-76.26	20240122	1966	20.04	20241112	10350	-77.20	20231215	1966	20.04	20241112	0.00	N	110020	500	45 억		88594	N	N	0	N	00	N
77	20241118	130737	57	100.00	KOSDAQ		화학	N	N	N	N		N	2310	150	2	6.94	158372780	71800	16.84	2160	2315	2070	2805	1515	2160	2205.75	0.98	0	6058	2747	2453	2226	1932	1705	2600	2079	45	645	500	1460	5	1	9058762	209	-2.68	2.78	12	0.79	-861.00	831.00	10350	20231215	-77.68	1966	20241112	17.50	9940	-76.76	20240122	1966	17.50	20241112	10350	-77.68	20231215	1966	17.50	20241112	0.00	N	110020	500	45 억		88594	N	N	0	N	00	N
78	20241118	120739	57	100.00	KOSDAQ		화학	N	N	N	N		N	2265	105	2	4.86	140502200	63973	15.00	2160	2315	2070	2805	1515	2160	2196.27	0.98	0	5146	2747	2453	2226	1932	1705	2600	2079	45	645	500	1460	5	1	9058762	205	-2.63	2.73	12	0.71	-861.00	831.00	10350	20231215	-78.12	1966	20241112	15.21	9940	-77.21	20240122	1966	15.21	20241112	10350	-78.12	20231215	1966	15.21	20241112	0.00	N	110020	500	45 억		88594	N	N	0	N	00	N
79	20241118	110739	57	100.00	KOSDAQ		화학	N	N	N	N		N	2275	115	2	5.32	104410865	48057	11.27	2160	2305	2070	2805	1515	2160	2172.65	0.98	0	805	2747	2453	2226	1932	1705	2600	2079	45	645	500	1460	5	1	9058762	206	-2.64	2.74	12	0.53	-861.00	831.00	10350	20231215	-78.02	1966	20241112	15.72	9940	-77.11	20240122	1966	15.72	20241112	10350	-78.02	20231215	1966	15.72	20241112	0.00	N	110020	500	45 억		88594	N	N	0	N	00	N
80	20241118	100731	57	100.00	KOSDAQ		화학	N	N	N	N		N	2085	-75	5	-3.47	62927760	29133	6.83	2160	2210	2070	2805	1515	2160	2160.02	0.98	0	-4445	2747	2453	2226	1932	1705	2600	2079	45	645	500	1460	5	1	9058762	189	-2.42	2.51	12	0.32	-861.00	831.00	10350	20231215	-79.86	1966	20241112	6.05	9940	-79.02	20240122	1966	6.05	20241112	10350	-79.86	20231215	1966	6.05	20241112	0.00	N	110020	500	45 억		88594	N	N	0	N	00	N
81	20241118	090729	57	100.00	KOSDAQ		화학	N	N	N	N		N	2180	20	2	0.93	16962065	7811	1.83	2160	2210	2160	2805	1515	2160	2171.56	0.98	0	677	2747	2453	2226	1932	1705	2600	2079	45	645	500	1460	5	1	9058762	197	-2.53	2.62	12	0.09	-861.00	831.00	10350	20231215	-78.94	1966	20241112	10.89	9940	-78.07	20240122	1966	10.89	20241112	10350	-78.94	20231215	1966	10.89	20241112	0.00	N	110020	500	45 억		88594	N	N	0	N	00	N
82	20241115	160754	57	100.00	KOSDAQ		화학	N	N	N	N		N	2160	161	2	8.05	945125950	426038	1415.55	1999	2520	1999	2595	1400	1999	2218.42	0.98	0	-883	2163	2080	2027	1944	1891	2054	1918	45	596	500	1350	5	1	9058762	196	-2.51	2.60	12	4.70	-861.00	831.00	10350	20231215	-79.13	1966	20241112	9.87	9940	-78.27	20240122	1966	9.87	20241112	10350	-79.13	20231215	1966	9.87	20241112	0.00	N	110020	500	45 억		89056	N	N	0	N	00	N
83	20241115	150816	57	100.00	KOSDAQ		화학	N	N	N	N		N	2170	171	2	8.55	933206985	420528	1397.24	1999	2520	1999	2595	1400	1999	2219.14	0.98	0	-1188	2163	2080	2027	1944	1891	2054	1918	45	596	500	1350	5	1	9058762	197	-2.52	2.61	12	4.64	-861.00	831.00	10350	20231215	-79.03	1966	20241112	10.38	9940	-78.17	20240122	1966	10.38	20241112	10350	-79.03	20231215	1966	10.38	20241112	0.00	N	110020	500	45 억		89056	N	N	0	N	00	N
84	20241115	140808	57	100.00	KOSDAQ		화학	N	N	N	N		N	2125	126	2	6.30	875775075	393904	1308.78	1999	2520	1999	2595	1400	1999	2223.33	0.98	0	-7655	2163	2080	2027	1944	1891	2054	1918	45	596	500	1350	5	1	9058762	192	-2.47	2.56	12	4.35	-861.00	831.00	10350	20231215	-79.47	1966	20241112	8.09	9940	-78.62	20240122	1966	8.09	20241112	10350	-79.47	20231215	1966	8.09	20241112	0.00	N	110020	500	45 억		89056	N	N	0	N	00	N
85	20241115	130810	57	100.00	KOSDAQ		화학	N	N	N	N		N	2145	146	2	7.30	858924460	385913	1282.23	1999	2520	1999	2595	1400	1999	2225.71	0.98	0	-7489	2163	2080	2027	1944	1891	2054	1918	45	596	500	1350	5	1	9058762	194	-2.49	2.58	12	4.26	-861.00	831.00	10350	20231215	-79.28	1966	20241112	9.10	9940	-78.42	20240122	1966	9.10	20241112	10350	-79.28	20231215	1966	9.10	20241112	0.00	N	110020	500	45 억		89056	N	N	0	N	00	N
86	20241115	120814	57	100.00	KOSDAQ		화학	N	N	N	N		N	2070	71	2	3.55	839915540	376878	1252.21	1999	2520	1999	2595	1400	1999	2228.63	0.98	0	-11768	2163	2080	2027	1944	1891	2054	1918	45	596	500	1350	5	1	9058762	188	-2.40	2.49	12	4.16	-861.00	831.00	10350	20231215	-80.00	1966	20241112	5.29	9940	-79.18	20240122	1966	5.29	20241112	10350	-80.00	20231215	1966	5.29	20241112	0.00	N	110020	500	45 억		89056	N	N	0	N	00	N
87	20241115	110752	57	100.00	KOSDAQ		화학	N	N	N	N		N	2035	36	2	1.80	769253095	342560	1138.19	1999	2520	1999	2595	1400	1999	2245.62	0.98	0	-12404	2163	2080	2027	1944	1891	2054	1918	45	596	500	1350	5	1	9058762	184	-2.36	2.45	12	3.78	-861.00	831.00	10350	20231215	-80.34	1966	20241112	3.51	9940	-79.53	20240122	1966	3.51	20241112	10350	-80.34	20231215	1966	3.51	20241112	0.00	N	110020	500	45 억		89056	N	N	0	N	00	N
88	20241115	100752	57	100.00	KOSDAQ		화학	N	N	N	N		N	2130	131	2	6.55	55597700	26685	88.66	1999	2170	1999	2595	1400	1999	2083.56	0.98	0	-4429	2163	2080	2027	1944	1891	2054	1918	45	596	500	1350	5	1	9058762	193	-2.47	2.56	12	0.29	-861.00	831.00	10350	20231215	-79.42	1966	20241112	8.34	9940	-78.57	20240122	1966	8.34	20241112	10350	-79.42	20231215	1966	8.34	20241112	0.00	N	110020	500	45 억		89056	N	N	0	N	00	N
89	20241115	090730	57	100.00	KOSDAQ		화학	N	N	N	N		N	1999	0	3	0.00	5231330	2599	8.64	1999	2105	1999	2595	1400	1999	2012.95	0.98	0	-543	2163	2080	2027	1944	1891	2054	1918	45	596	500	1350	1	1	9058762	181	-2.32	2.41	12	0.03	-861.00	831.00	10350	20231215	-80.69	1966	20241112	1.68	9940	-79.89	20240122	1966	1.68	20241112	10350	-80.69	20231215	1966	1.68	20241112	0.00	N	110020	500	45 억		89056	N	N	0	N	00	N
90	20241114	160746	57	100.00	KOSDAQ		화학	N	N	N	N		N	1999	-36	5	-1.77	54863343	27222	59.38	2035	2110	1974	2645	1425	2035	2015.40	0.92	0	5499	2182	2108	2051	1977	1920	2080	1949	45	610	500	1380	1	1	9058762	181	-2.32	2.41	12	0.30	-861.00	831.00	10350	20231215	-80.69	1966	20241112	1.68	9940	-79.89	20240122	1966	1.68	20241112	10350	-80.69	20231215	1966	1.68	20241112	0.00	N	110020	500	45 억		83433	N	N	0	N	00	N
91	20241114	150751	57	100.00	KOSDAQ		화학	N	N	N	N		N	2000	-35	5	-1.72	52284891	25938	56.58	2035	2110	1974	2645	1425	2035	2015.76	0.92	0	5625	2182	2108	2051	1977	1920	2080	1949	45	610	500	1380	5	1	9058762	181	-2.32	2.41	12	0.29	-861.00	831.00	10350	20231215	-80.68	1966	20241112	1.73	9940	-79.88	20240122	1966	1.73	20241112	10350	-80.68	20231215	1966	1.73	20241112	0.00	N	110020	500	45 억		83433	N	N	0	N	00	N
92	20241114	140745	57	100.00	KOSDAQ		화학	N	N	N	N		N	2000	-35	5	-1.72	50846201	25220	55.02	2035	2110	1974	2645	1425	2035	2016.11	0.92	0	5060	2182	2108	2051	1977	1920	2080	1949	45	610	500	1380	5	1	9058762	181	-2.32	2.41	12	0.28	-861.00	831.00	10350	20231215	-80.68	1966	20241112	1.73	9940	-79.88	20240122	1966	1.73	20241112	10350	-80.68	20231215	1966	1.73	20241112	0.00	N	110020	500	45 억		83433	N	N	0	N	00	N
93	20241114	130746	57	100.00	KOSDAQ		화학	N	N	N	N		N	2020	-15	5	-0.74	44694051	22154	48.33	2035	2110	1974	2645	1425	2035	2017.43	0.92	0	5644	2182	2108	2051	1977	1920	2080	1949	45	610	500	1380	5	1	9058762	183	-2.35	2.43	12	0.24	-861.00	831.00	10350	20231215	-80.48	1966	20241112	2.75	9940	-79.68	20240122	1966	2.75	20241112	10350	-80.48	20231215	1966	2.75	20241112	0.00	N	110020	500	45 억		83433	N	N	0	N	00	N
94	20241114	120745	57	100.00	KOSDAQ		화학	N	N	N	N		N	1990	-45	5	-2.21	23614955	11712	25.55	2035	2095	1974	2645	1425	2035	2016.30	0.92	0	1896	2182	2108	2051	1977	1920	2080	1949	45	610	500	1380	1	1	9058762	180	-2.31	2.39	12	0.13	-861.00	831.00	10350	20231215	-80.77	1966	20241112	1.22	9940	-79.98	20240122	1966	1.22	20241112	10350	-80.77	20231215	1966	1.22	20241112	0.00	N	110020	500	45 억		83433	N	N	0	N	00	N
95	20241114	110745	57	100.00	KOSDAQ		화학	N	N	N	N		N	2035	0	3	0.00	12579035	6191	13.51	2035	2095	1999	2645	1425	2035	2031.83	0.92	0	2773	2182	2108	2051	1977	1920	2080	1949	45	610	500	1380	5	1	9058762	184	-2.36	2.45	12	0.07	-861.00	831.00	10350	20231215	-80.34	1966	20241112	3.51	9940	-79.53	20240122	1966	3.51	20241112	10350	-80.34	20231215	1966	3.51	20241112	0.00	N	110020	500	45 억		83433	N	N	0	N	00	N
96	20241114	100805	57	100.00	KOSDAQ		화학	N	N	N	N		N	2005	-30	5	-1.47	5344265	2647	5.77	2035	2035	1999	2645	1425	2035	2018.99	0.92	0	922	2182	2108	2051	1977	1920	2080	1949	45	610	500	1380	5	1	9058762	182	-2.33	2.41	12	0.03	-861.00	831.00	10350	20231215	-80.63	1966	20241112	1.98	9940	-79.83	20240122	1966	1.98	20241112	10350	-80.63	20231215	1966	1.98	20241112	0.00	N	110020	500	45 억		83433	N	N	0	N	00	N
97	20241114	090740	57	100.00	KOSDAQ		화학	N	N	N	N		N	2035	0	3	0.00	0	0	0.00	0	0	0	2645	1425	2035	0.00	0.92	0	0	2182	2108	2051	1977	1920	2080	1949	45	610	500	1380	5	1	9058762	184	-2.36	2.45	12	0.00	-861.00	831.00	10350	20231215	-80.34	1966	20241112	3.51	9940	-79.53	20240122	1966	3.51	20241112	10350	-80.34	20231215	1966	3.51	20241112	0.00	N	110020	500	45 억		83433	N	N	0	N	00	N
98	20241113	160445	57	100.00	KOSDAQ		화학	N	N	N	N		N	2035	-5	5	-0.25	93295171	45811	76.12	2040	2125	1994	2650	1430	2040	2036.52	0.95	0	-3731	2249	2144	2055	1950	1861	2100	1906	45	610	500	1380	5	1	9058762	184	-2.36	2.45	12	0.51	-861.00	831.00	10350	20231215	-80.34	1966	20241112	3.51	9940	-79.53	20240122	1966	3.51	20241112	10350	-80.34	20231215	1966	3.51	20241112	0.00	N	110020	500	45 억		86492	N	N	0	N	00	N
99	20241113	150510	57	100.00	KOSDAQ		화학	N	N	N	N		N	2005	-35	5	-1.72	83941969	41170	68.41	2040	2125	1994	2650	1430	2040	2038.91	0.95	0	-4755	2249	2144	2055	1950	1861	2100	1906	45	610	500	1380	5	1	9058762	182	-2.33	2.41	12	0.45	-861.00	831.00	10350	20231215	-80.63	1966	20241112	1.98	9940	-79.83	20240122	1966	1.98	20241112	10350	-80.63	20231215	1966	1.98	20241112	0.00	N	110020	500	45 억		86492	N	N	0	N	00	N
100	20241113	140510	57	100.00	KOSDAQ		화학	N	N	N	N		N	2020	-20	5	-0.98	72242579	35337	58.72	2040	2125	1994	2650	1430	2040	2044.39	0.95	0	-5384	2249	2144	2055	1950	1861	2100	1906	45	610	500	1380	5	1	9058762	183	-2.35	2.43	12	0.39	-861.00	831.00	10350	20231215	-80.48	1966	20241112	2.75	9940	-79.68	20240122	1966	2.75	20241112	10350	-80.48	20231215	1966	2.75	20241112	0.00	N	110020	500	45 억		86492	N	N	0	N	00	N
101	20241113	130505	57	100.00	KOSDAQ		화학	N	N	N	N		N	2025	-15	5	-0.74	63510425	30995	51.50	2040	2125	2000	2650	1430	2040	2049.05	0.95	0	-5669	2249	2144	2055	1950	1861	2100	1906	45	610	500	1380	5	1	9058762	183	-2.35	2.44	12	0.34	-861.00	831.00	10350	20231215	-80.43	1966	20241112	3.00	9940	-79.63	20240122	1966	3.00	20241112	10350	-80.43	20231215	1966	3.00	20241112	0.00	N	110020	500	45 억		86492	N	N	0	N	00	N
102	20241113	120503	57	100.00	KOSDAQ		화학	N	N	N	N		N	2000	-40	5	-1.96	47990550	23400	38.88	2040	2125	2000	2650	1430	2040	2050.88	0.95	0	-5753	2249	2144	2055	1950	1861	2100	1906	45	610	500	1380	5	1	9058762	181	-2.32	2.41	12	0.26	-861.00	831.00	10350	20231215	-80.68	1966	20241112	1.73	9940	-79.88	20240122	1966	1.73	20241112	10350	-80.68	20231215	1966	1.73	20241112	0.00	N	110020	500	45 억		86492	N	N	0	N	00	N
103	20241113	110501	57	100.00	KOSDAQ		화학	N	N	N	N		N	2075	35	2	1.72	26675760	12944	21.51	2040	2125	2040	2650	1430	2040	2060.86	0.95	0	568	2249	2144	2055	1950	1861	2100	1906	45	610	500	1380	5	1	9058762	188	-2.41	2.50	12	0.14	-861.00	831.00	10350	20231215	-79.95	1966	20241112	5.54	9940	-79.12	20240122	1966	5.54	20241112	10350	-79.95	20231215	1966	5.54	20241112	0.00	N	110020	500	45 억		86492	N	N	0	N	00	N
104	20241113	100501	57	100.00	KOSDAQ		화학	N	N	N	N		N	2075	35	2	1.72	13890025	6746	11.21	2040	2125	2040	2650	1430	2040	2059.00	0.95	0	703	2249	2144	2055	1950	1861	2100	1906	45	610	500	1380	5	1	9058762	188	-2.41	2.50	12	0.07	-861.00	831.00	10350	20231215	-79.95	1966	20241112	5.54	9940	-79.12	20240122	1966	5.54	20241112	10350	-79.95	20231215	1966	5.54	20241112	0.00	N	110020	500	45 억		86492	N	N	0	N	00	N
105	20241113	090453	57	100.00	KOSDAQ		화학	N	N	N	N		N	2075	35	2	1.72	6745960	3296	5.48	2040	2075	2040	2650	1430	2040	2046.71	0.95	0	943	2249	2144	2055	1950	1861	2100	1906	45	610	500	1380	5	1	9058762	188	-2.41	2.50	12	0.04	-861.00	831.00	10350	20231215	-79.95	1966	20241112	5.54	9940	-79.12	20240122	1966	5.54	20241112	10350	-79.95	20231215	1966	5.54	20241112	0.00	N	110020	500	45 억		86492	N	N	0	N	00	N
106	20241112	160719	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	2040	-120	5	-5.56	124187986	60181	231.71	2160	2160	1966	2805	1515	2160	2063.56	1.03	0	-9521	2280	2220	2185	2125	2090	2202	2107	45	645	500	1460	5	1	9058762	185	-2.37	2.45	12	0.66	-861.00	831.00	10350	20231215	-80.29	1966	20241112	3.76	9940	-79.48	20240122	1966	3.76	20241112	10350	-80.29	20231215	1966	3.76	20241112	0.00	N	110020	500	45 억		93592	N	N	0	N	00	N
107	20241112	150724	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	2030	-130	5	-6.02	97146170	46864	180.43	2160	2160	2000	2805	1515	2160	2072.92	1.03	0	-9596	2280	2220	2185	2125	2090	2202	2107	45	645	500	1460	5	1	9058762	184	-2.36	2.44	12	0.52	-861.00	831.00	10350	20231215	-80.39	2000	20241112	1.50	9940	-79.58	20240122	2000	1.50	20241112	10350	-80.39	20231215	2000	1.50	20241112	0.00	N	110020	500	45 억		93592	N	N	0	N	00	N
108	20241112	140731	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	2070	-90	5	-4.17	66930655	32000	123.20	2160	2160	2065	2805	1515	2160	2091.56	1.03	0	-7031	2280	2220	2185	2125	2090	2202	2107	45	645	500	1460	5	1	9058762	188	-2.40	2.49	12	0.35	-861.00	831.00	10350	20231215	-80.00	2065	20241112	0.24	9940	-79.18	20240122	2065	0.24	20241112	10350	-80.00	20231215	2065	0.24	20241112	0.00	N	110020	500	45 억		93592	N	N	0	N	00	N
109	20241112	130728	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	2085	-75	5	-3.47	57988005	27695	106.63	2160	2160	2070	2805	1515	2160	2093.78	1.03	0	-4569	2280	2220	2185	2125	2090	2202	2107	45	645	500	1460	5	1	9058762	189	-2.42	2.51	12	0.31	-861.00	831.00	10350	20231215	-79.86	2070	20241112	0.72	9940	-79.02	20240122	2070	0.72	20241112	10350	-79.86	20231215	2070	0.72	20241112	0.00	N	110020	500	45 억		93592	N	N	0	N	00	N
110	20241112	120726	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	2090	-70	5	-3.24	46434010	22177	85.38	2160	2160	2070	2805	1515	2160	2093.76	1.03	0	-4563	2280	2220	2185	2125	2090	2202	2107	45	645	500	1460	5	1	9058762	189	-2.43	2.52	12	0.24	-861.00	831.00	10350	20231215	-79.81	2070	20241112	0.97	9940	-78.97	20240122	2070	0.97	20241112	10350	-79.81	20231215	2070	0.97	20241112	0.00	N	110020	500	45 억		93592	N	N	0	N	00	N
111	20241112	110726	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	2090	-70	5	-3.24	33273105	15892	61.19	2160	2160	2070	2805	1515	2160	2093.66	1.03	0	-4293	2280	2220	2185	2125	2090	2202	2107	45	645	500	1460	5	1	9058762	189	-2.43	2.52	12	0.18	-861.00	831.00	10350	20231215	-79.81	2070	20241112	0.97	9940	-78.97	20240122	2070	0.97	20241112	10350	-79.81	20231215	2070	0.97	20241112	0.00	N	110020	500	45 억		93592	N	N	0	N	00	N
112	20241112	100724	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	2095	-65	5	-3.01	13269955	6284	24.19	2160	2160	2070	2805	1515	2160	2111.63	1.03	0	-414	2280	2220	2185	2125	2090	2202	2107	45	645	500	1460	5	1	9058762	190	-2.43	2.52	12	0.07	-861.00	831.00	10350	20231215	-79.76	2070	20241112	1.21	9940	-78.92	20240122	2070	1.21	20241112	10350	-79.76	20231215	2070	1.21	20241112	0.00	N	110020	500	45 억		93592	N	N	0	N	00	N
113	20241112	090723	57	100.00	KOSDAQ		화학	N	N	N	N		N	2135	-25	5	-1.16	2190985	1015	3.91	2160	2160	2135	2805	1515	2160	2158.59	1.03	0	-222	2280	2220	2185	2125	2090	2202	2107	45	645	500	1460	5	1	9058762	193	-2.48	2.57	12	0.01	-861.00	831.00	10350	20231215	-79.37	2125	20241108	0.47	9940	-78.52	20240122	2125	0.47	20241108	10350	-79.37	20231215	2125	0.47	20241108	0.00	N	110020	500	45 억		93592	N	N	0	N	00	N
114	20241111	160718	57	100.00	KOSDAQ		화학	N	N	N	N		N	2160	-85	5	-3.79	56668220	25968	23.97	2235	2245	2150	2915	1575	2245	2182.36	1.12	0	-8002	2438	2341	2233	2136	2028	2287	2082	45	670	500	1520	5	1	9058762	196	-2.51	2.60	12	0.29	-861.00	831.00	10350	20231215	-79.13	2125	20241108	1.65	9940	-78.27	20240122	2125	1.65	20241108	10350	-79.13	20231215	2125	1.65	20241108	0.00	N	110020	500	45 억		101528	N	N	0	N	00	N
115	20241111	150740	57	100.00	KOSDAQ		화학	N	N	N	N		N	2165	-80	5	-3.56	51555395	23614	21.80	2235	2245	2150	2915	1575	2245	2183.26	1.12	0	-7971	2438	2341	2233	2136	2028	2287	2082	45	670	500	1520	5	1	9058762	196	-2.51	2.61	12	0.26	-861.00	831.00	10350	20231215	-79.08	2125	20241108	1.88	9940	-78.22	20240122	2125	1.88	20241108	10350	-79.08	20231215	2125	1.88	20241108	0.00	N	110020	500	45 억		101528	N	N	0	N	00	N
116	20241111	140729	57	100.00	KOSDAQ		화학	N	N	N	N		N	2170	-75	5	-3.34	45615215	20868	19.26	2235	2245	2150	2915	1575	2245	2185.89	1.12	0	-7420	2438	2341	2233	2136	2028	2287	2082	45	670	500	1520	5	1	9058762	197	-2.52	2.61	12	0.23	-861.00	831.00	10350	20231215	-79.03	2125	20241108	2.12	9940	-78.17	20240122	2125	2.12	20241108	10350	-79.03	20231215	2125	2.12	20241108	0.00	N	110020	500	45 억		101528	N	N	0	N	00	N
117	20241111	130727	57	100.00	KOSDAQ		화학	N	N	N	N		N	2165	-80	5	-3.56	36221260	16549	15.27	2235	2245	2150	2915	1575	2245	2188.73	1.12	0	-7034	2438	2341	2233	2136	2028	2287	2082	45	670	500	1520	5	1	9058762	196	-2.51	2.61	12	0.18	-861.00	831.00	10350	20231215	-79.08	2125	20241108	1.88	9940	-78.22	20240122	2125	1.88	20241108	10350	-79.08	20231215	2125	1.88	20241108	0.00	N	110020	500	45 억		101528	N	N	0	N	00	N
118	20241111	120726	57	100.00	KOSDAQ		화학	N	N	N	N		N	2160	-85	5	-3.79	34447230	15730	14.52	2235	2245	2150	2915	1575	2245	2189.91	1.12	0	-6506	2438	2341	2233	2136	2028	2287	2082	45	670	500	1520	5	1	9058762	196	-2.51	2.60	12	0.17	-861.00	831.00	10350	20231215	-79.13	2125	20241108	1.65	9940	-78.27	20240122	2125	1.65	20241108	10350	-79.13	20231215	2125	1.65	20241108	0.00	N	110020	500	45 억		101528	N	N	0	N	00	N
119	20241111	110721	57	100.00	KOSDAQ		화학	N	N	N	N		N	2160	-85	5	-3.79	29928860	13645	12.59	2235	2245	2150	2915	1575	2245	2193.39	1.12	0	-5351	2438	2341	2233	2136	2028	2287	2082	45	670	500	1520	5	1	9058762	196	-2.51	2.60	12	0.15	-861.00	831.00	10350	20231215	-79.13	2125	20241108	1.65	9940	-78.27	20240122	2125	1.65	20241108	10350	-79.13	20231215	2125	1.65	20241108	0.00	N	110020	500	45 억		101528	N	N	0	N	00	N
120	20241111	100719	57	100.00	KOSDAQ		화학	N	N	N	N		N	2200	-45	5	-2.00	10096780	4553	4.20	2235	2245	2175	2915	1575	2245	2217.61	1.12	0	-1640	2438	2341	2233	2136	2028	2287	2082	45	670	500	1520	5	1	9058762	199	-2.56	2.65	12	0.05	-861.00	831.00	10350	20231215	-78.74	2125	20241108	3.53	9940	-77.87	20240122	2125	3.53	20241108	10350	-78.74	20231215	2125	3.53	20241108	0.00	N	110020	500	45 억		101528	N	N	0	N	00	N
121	20241111	090716	57	100.00	KOSDAQ		화학	N	N	N	N		N	2205	-40	5	-1.78	6581935	2945	2.72	2235	2245	2205	2915	1575	2245	2234.95	1.12	0	-376	2438	2341	2233	2136	2028	2287	2082	45	670	500	1520	5	1	9058762	200	-2.56	2.65	12	0.03	-861.00	831.00	10350	20231215	-78.70	2125	20241108	3.76	9940	-77.82	20240122	2125	3.76	20241108	10350	-78.70	20231215	2125	3.76	20241108	0.00	N	110020	500	45 억		101528	N	N	0	N	00	N
122	20241108	160713	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	2245	-85	5	-3.65	241603130	108252	1046.72	2330	2330	2125	3025	1635	2330	2231.86	0.93	0	16285	2420	2375	2350	2305	2280	2362	2292	45	695	500	1580	5	1	9058762	203	-2.61	2.70	12	1.19	-861.00	831.00	10350	20231215	-78.31	2125	20241108	5.65	9940	-77.41	20240122	2125	5.65	20241108	10350	-78.31	20231215	2125	5.65	20241108	0.00	N	110020	500	45 억		83976	N	N	0	N	00	N
123	20241108	150719	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	2255	-75	5	-3.22	240022875	107547	1039.91	2330	2330	2125	3025	1635	2330	2231.80	0.93	0	16322	2420	2375	2350	2305	2280	2362	2292	45	695	500	1580	5	1	9058762	204	-2.62	2.71	12	1.19	-861.00	831.00	10350	20231215	-78.21	2125	20241108	6.12	9940	-77.31	20240122	2125	6.12	20241108	10350	-78.21	20231215	2125	6.12	20241108	0.00	N	110020	500	45 억		83976	N	N	0	N	00	N
124	20241108	140716	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	2220	-110	5	-4.72	227987535	102181	988.02	2330	2330	2125	3025	1635	2330	2231.21	0.93	0	18758	2420	2375	2350	2305	2280	2362	2292	45	695	500	1580	5	1	9058762	201	-2.58	2.67	12	1.13	-861.00	831.00	10350	20231215	-78.55	2125	20241108	4.47	9940	-77.67	20240122	2125	4.47	20241108	10350	-78.55	20231215	2125	4.47	20241108	0.00	N	110020	500	45 억		83976	N	N	0	N	00	N
125	20241108	130720	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	2250	-80	5	-3.43	225048255	100859	975.24	2330	2330	2125	3025	1635	2330	2231.32	0.93	0	19864	2420	2375	2350	2305	2280	2362	2292	45	695	500	1580	5	1	9058762	204	-2.61	2.71	12	1.11	-861.00	831.00	10350	20231215	-78.26	2125	20241108	5.88	9940	-77.36	20240122	2125	5.88	20241108	10350	-78.26	20231215	2125	5.88	20241108	0.00	N	110020	500	45 억		83976	N	N	0	N	00	N
126	20241108	120719	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	2260	-70	5	-3.00	219041490	98193	949.46	2330	2330	2125	3025	1635	2330	2230.72	0.93	0	20259	2420	2375	2350	2305	2280	2362	2292	45	695	500	1580	5	1	9058762	205	-2.62	2.72	12	1.08	-861.00	831.00	10350	20231215	-78.16	2125	20241108	6.35	9940	-77.26	20240122	2125	6.35	20241108	10350	-78.16	20231215	2125	6.35	20241108	0.00	N	110020	500	45 억		83976	N	N	0	N	00	N
127	20241108	110717	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	2210	-120	5	-5.15	206151950	92425	893.69	2330	2330	2125	3025	1635	2330	2230.48	0.93	0	21278	2420	2375	2350	2305	2280	2362	2292	45	695	500	1580	5	1	9058762	200	-2.57	2.66	12	1.02	-861.00	831.00	10350	20231215	-78.65	2125	20241108	4.00	9940	-77.77	20240122	2125	4.00	20241108	10350	-78.65	20231215	2125	4.00	20241108	0.00	N	110020	500	45 억		83976	N	N	0	N	00	N
128	20241108	100728	57	100.00	KOSDAQ		화학	N	N	N	N		N	2275	-55	5	-2.36	77451385	34058	329.32	2330	2330	2250	3025	1635	2330	2274.10	0.93	0	14331	2420	2375	2350	2305	2280	2362	2292	45	695	500	1580	5	1	9058762	206	-2.64	2.74	12	0.38	-861.00	831.00	10350	20231215	-78.02	2135	20241025	6.56	9940	-77.11	20240122	2135	6.56	20241025	10350	-78.02	20231215	2135	6.56	20241025	0.00	N	110020	500	45 억		83976	N	N	0	N	00	N
129	20241108	090711	57	100.00	KOSDAQ		화학	N	N	N	N		N	2295	-35	5	-1.50	4394570	1894	18.31	2330	2330	2295	3025	1635	2330	2320.26	0.93	0	-204	2420	2375	2350	2305	2280	2362	2292	45	695	500	1580	5	1	9058762	208	-2.67	2.76	12	0.02	-861.00	831.00	10350	20231215	-77.83	2135	20241025	7.49	9940	-76.91	20240122	2135	7.49	20241025	10350	-77.83	20231215	2135	7.49	20241025	0.00	N	110020	500	45 억		83976	N	N	0	N	00	N
130	20241107	160714	57	100.00	KOSDAQ		화학	N	N	N	N		N	2330	-35	5	-1.48	24231490	10337	19.39	2365	2395	2325	3070	1660	2365	2344.15	0.93	0	-1165	2588	2476	2418	2306	2248	2447	2277	45	705	500	1600	5	1	9058762	211	-2.71	2.80	12	0.11	-861.00	831.00	10350	20231215	-77.49	2135	20241025	9.13	9940	-76.56	20240122	2135	9.13	20241025	10350	-77.49	20231215	2135	9.13	20241025	0.00	N	110020	500	45 억		84189	N	N	0	N	00	N
131	20241107	150716	57	100.00	KOSDAQ		화학	N	N	N	N		N	2325	-40	5	-1.69	20567745	8765	16.44	2365	2395	2325	3070	1660	2365	2346.58	0.93	0	-1305	2588	2476	2418	2306	2248	2447	2277	45	705	500	1600	5	1	9058762	211	-2.70	2.80	12	0.10	-861.00	831.00	10350	20231215	-77.54	2135	20241025	8.90	9940	-76.61	20240122	2135	8.90	20241025	10350	-77.54	20231215	2135	8.90	20241025	0.00	N	110020	500	45 억		84189	N	N	0	N	00	N
132	20241107	140718	57	100.00	KOSDAQ		화학	N	N	N	N		N	2360	-5	5	-0.21	17326350	7376	13.84	2365	2395	2325	3070	1660	2365	2349.02	0.93	0	-1197	2588	2476	2418	2306	2248	2447	2277	45	705	500	1600	5	1	9058762	214	-2.74	2.84	12	0.08	-861.00	831.00	10350	20231215	-77.20	2135	20241025	10.54	9940	-76.26	20240122	2135	10.54	20241025	10350	-77.20	20231215	2135	10.54	20241025	0.00	N	110020	500	45 억		84189	N	N	0	N	00	N
133	20241107	130719	57	100.00	KOSDAQ		화학	N	N	N	N		N	2335	-30	5	-1.27	16982145	7230	13.56	2365	2395	2325	3070	1660	2365	2348.84	0.93	0	-1106	2588	2476	2418	2306	2248	2447	2277	45	705	500	1600	5	1	9058762	212	-2.71	2.81	12	0.08	-861.00	831.00	10350	20231215	-77.44	2135	20241025	9.37	9940	-76.51	20240122	2135	9.37	20241025	10350	-77.44	20231215	2135	9.37	20241025	0.00	N	110020	500	45 억		84189	N	N	0	N	00	N
134	20241107	120715	57	100.00	KOSDAQ		화학	N	N	N	N		N	2350	-15	5	-0.63	13852370	5887	11.04	2365	2395	2325	3070	1660	2365	2353.04	0.93	0	-1045	2588	2476	2418	2306	2248	2447	2277	45	705	500	1600	5	1	9058762	213	-2.73	2.83	12	0.06	-861.00	831.00	10350	20231215	-77.29	2135	20241025	10.07	9940	-76.36	20240122	2135	10.07	20241025	10350	-77.29	20231215	2135	10.07	20241025	0.00	N	110020	500	45 억		84189	N	N	0	N	00	N
135	20241107	110714	57	100.00	KOSDAQ		화학	N	N	N	N		N	2330	-35	5	-1.48	9600050	4074	7.64	2365	2390	2325	3070	1660	2365	2356.42	0.93	0	-878	2588	2476	2418	2306	2248	2447	2277	45	705	500	1600	5	1	9058762	211	-2.71	2.80	12	0.04	-861.00	831.00	10350	20231215	-77.49	2135	20241025	9.13	9940	-76.56	20240122	2135	9.13	20241025	10350	-77.49	20231215	2135	9.13	20241025	0.00	N	110020	500	45 억		84189	N	N	0	N	00	N
136	20241107	100715	57	100.00	KOSDAQ		화학	N	N	N	N		N	2335	-30	5	-1.27	8428465	3571	6.70	2365	2390	2335	3070	1660	2365	2360.25	0.93	0	-793	2588	2476	2418	2306	2248	2447	2277	45	705	500	1600	5	1	9058762	212	-2.71	2.81	12	0.04	-861.00	831.00	10350	20231215	-77.44	2135	20241025	9.37	9940	-76.51	20240122	2135	9.37	20241025	10350	-77.44	20231215	2135	9.37	20241025	0.00	N	110020	500	45 억		84189	N	N	0	N	00	N
137	20241107	090714	57	100.00	KOSDAQ		화학	N	N	N	N		N	2360	-5	5	-0.21	7174205	3036	5.70	2365	2390	2350	3070	1660	2365	2363.05	0.93	0	-718	2588	2476	2418	2306	2248	2447	2277	45	705	500	1600	5	1	9058762	214	-2.74	2.84	12	0.03	-861.00	831.00	10350	20231215	-77.20	2135	20241025	10.54	9940	-76.26	20240122	2135	10.54	20241025	10350	-77.20	20231215	2135	10.54	20241025	0.00	N	110020	500	45 억		84189	N	N	0	N	00	N
138	20241106	160718	57	100.00	KOSDAQ		화학	N	N	N	N		N	2365	-45	5	-1.87	129797840	53305	84.24	2420	2530	2360	3130	1690	2410	2435.00	0.89	0	3822	2583	2496	2443	2356	2303	2470	2330	45	720	500	1630	5	1	9058762	214	-2.75	2.85	12	0.59	-861.00	831.00	10350	20231215	-77.15	2135	20241025	10.77	9940	-76.21	20240122	2135	10.77	20241025	10350	-77.15	20231215	2135	10.77	20241025	0.00	N	110020	500	45 억		80196	N	N	0	N	00	N
139	20241106	150742	57	100.00	KOSDAQ		화학	N	N	N	N		N	2380	-30	5	-1.24	127556875	52358	82.75	2420	2530	2360	3130	1690	2410	2436.24	0.89	0	4455	2583	2496	2443	2356	2303	2470	2330	45	720	500	1630	5	1	9058762	216	-2.76	2.86	12	0.58	-861.00	831.00	10350	20231215	-77.00	2135	20241025	11.48	9940	-76.06	20240122	2135	11.48	20241025	10350	-77.00	20231215	2135	11.48	20241025	0.00	N	110020	500	45 억		80196	N	N	0	N	00	N
140	20241106	140734	57	100.00	KOSDAQ		화학	N	N	N	N		N	2390	-20	5	-0.83	123536055	50661	80.06	2420	2530	2385	3130	1690	2410	2438.48	0.89	0	4615	2583	2496	2443	2356	2303	2470	2330	45	720	500	1630	5	1	9058762	217	-2.78	2.88	12	0.56	-861.00	831.00	10350	20231215	-76.91	2135	20241025	11.94	9940	-75.96	20240122	2135	11.94	20241025	10350	-76.91	20231215	2135	11.94	20241025	0.00	N	110020	500	45 억		80196	N	N	0	N	00	N
141	20241106	130743	57	100.00	KOSDAQ		화학	N	N	N	N		N	2450	40	2	1.66	90525180	37031	58.52	2420	2530	2405	3130	1690	2410	2444.58	0.89	0	4344	2583	2496	2443	2356	2303	2470	2330	45	720	500	1630	5	1	9058762	222	-2.85	2.95	12	0.41	-861.00	831.00	10350	20231215	-76.33	2135	20241025	14.75	9940	-75.35	20240122	2135	14.75	20241025	10350	-76.33	20231215	2135	14.75	20241025	0.00	N	110020	500	45 억		80196	N	N	0	N	00	N
142	20241106	120717	57	100.00	KOSDAQ		화학	N	N	N	N		N	2465	55	2	2.28	71583655	29380	46.43	2420	2530	2405	3130	1690	2410	2436.48	0.89	0	5269	2583	2496	2443	2356	2303	2470	2330	45	720	500	1630	5	1	9058762	223	-2.86	2.97	12	0.32	-861.00	831.00	10350	20231215	-76.18	2135	20241025	15.46	9940	-75.20	20240122	2135	15.46	20241025	10350	-76.18	20231215	2135	15.46	20241025	0.00	N	110020	500	45 억		80196	N	N	0	N	00	N
143	20241106	110722	57	100.00	KOSDAQ		화학	N	N	N	N		N	2445	35	2	1.45	60429955	24826	39.24	2420	2530	2405	3130	1690	2410	2434.14	0.89	0	4210	2583	2496	2443	2356	2303	2470	2330	45	720	500	1630	5	1	9058762	221	-2.84	2.94	12	0.27	-861.00	831.00	10350	20231215	-76.38	2135	20241025	14.52	9940	-75.40	20240122	2135	14.52	20241025	10350	-76.38	20231215	2135	14.52	20241025	0.00	N	110020	500	45 억		80196	N	N	0	N	00	N
144	20241106	100726	57	100.00	KOSDAQ		화학	N	N	N	N		N	2425	15	2	0.62	41214540	16976	26.83	2420	2530	2405	3130	1690	2410	2427.81	0.89	0	4345	2583	2496	2443	2356	2303	2470	2330	45	720	500	1630	5	1	9058762	220	-2.82	2.92	12	0.19	-861.00	831.00	10350	20231215	-76.57	2135	20241025	13.58	9940	-75.60	20240122	2135	13.58	20241025	10350	-76.57	20231215	2135	13.58	20241025	0.00	N	110020	500	45 억		80196	N	N	0	N	00	N
145	20241106	090721	57	100.00	KOSDAQ		화학	N	N	N	N		N	2460	50	2	2.07	1426390	583	0.92	2420	2485	2420	3130	1690	2410	2446.64	0.89	0	-50	2583	2496	2443	2356	2303	2470	2330	45	720	500	1630	5	1	9058762	223	-2.86	2.96	12	0.01	-861.00	831.00	10350	20231215	-76.23	2135	20241025	15.22	9940	-75.25	20240122	2135	15.22	20241025	10350	-76.23	20231215	2135	15.22	20241025	0.00	N	110020	500	45 억		80196	N	N	0	N	00	N
146	20241105	160700	57	100.00	KOSDAQ		화학	N	N	N	N		N	2410	0	3	0.00	156029735	63214	90.66	2530	2530	2390	3130	1690	2410	2468.28	0.90	0	-1736	2536	2472	2371	2307	2206	2505	2340	45	720	500	1630	5	1	9058762	218	-2.80	2.90	12	0.70	-861.00	831.00	10350	20231215	-76.71	2135	20241025	12.88	9940	-75.75	20240122	2135	12.88	20241025	10350	-76.71	20231215	2135	12.88	20241025	0.00	N	110020	500	45 억		81932	N	N	0	N	00	N
147	20241105	150714	57	100.00	KOSDAQ		화학	N	N	N	N		N	2415	5	2	0.21	149809775	60655	86.99	2530	2530	2390	3130	1690	2410	2469.87	0.90	0	-2065	2536	2472	2371	2307	2206	2505	2340	45	720	500	1630	5	1	9058762	219	-2.80	2.91	12	0.67	-861.00	831.00	10350	20231215	-76.67	2135	20241025	13.11	9940	-75.70	20240122	2135	13.11	20241025	10350	-76.67	20231215	2135	13.11	20241025	0.00	N	110020	500	45 억		81932	N	N	0	N	00	N
148	20241105	140711	57	100.00	KOSDAQ		화학	N	N	N	N		N	2490	80	2	3.32	128286055	52024	74.61	2530	2530	2390	3130	1690	2410	2465.90	0.90	0	-1948	2536	2472	2371	2307	2206	2505	2340	45	720	500	1630	5	1	9058762	226	-2.89	3.00	12	0.57	-861.00	831.00	10350	20231215	-75.94	2135	20241025	16.63	9940	-74.95	20240122	2135	16.63	20241025	10350	-75.94	20231215	2135	16.63	20241025	0.00	N	110020	500	45 억		81932	N	N	0	N	00	N
149	20241105	130714	57	100.00	KOSDAQ		화학	N	N	N	N		N	2495	85	2	3.53	93566135	38076	54.61	2530	2530	2390	3130	1690	2410	2457.35	0.90	0	-717	2536	2472	2371	2307	2206	2505	2340	45	720	500	1630	5	1	9058762	226	-2.90	3.00	12	0.42	-861.00	831.00	10350	20231215	-75.89	2135	20241025	16.86	9940	-74.90	20240122	2135	16.86	20241025	10350	-75.89	20231215	2135	16.86	20241025	0.00	N	110020	500	45 억		81932	N	N	0	N	00	N
150	20241105	120709	57	100.00	KOSDAQ		화학	N	N	N	N		N	2460	50	2	2.07	63891655	26053	37.36	2530	2530	2390	3130	1690	2410	2452.37	0.90	0	1413	2536	2472	2371	2307	2206	2505	2340	45	720	500	1630	5	1	9058762	223	-2.86	2.96	12	0.29	-861.00	831.00	10350	20231215	-76.23	2135	20241025	15.22	9940	-75.25	20240122	2135	15.22	20241025	10350	-76.23	20231215	2135	15.22	20241025	0.00	N	110020	500	45 억		81932	N	N	0	N	00	N
151	20241105	110659	57	100.00	KOSDAQ		화학	N	N	N	N		N	2440	30	2	1.24	53311690	21675	31.09	2530	2530	2400	3130	1690	2410	2459.59	0.90	0	724	2536	2472	2371	2307	2206	2505	2340	45	720	500	1630	5	1	9058762	221	-2.83	2.94	12	0.24	-861.00	831.00	10350	20231215	-76.43	2135	20241025	14.29	9940	-75.45	20240122	2135	14.29	20241025	10350	-76.43	20231215	2135	14.29	20241025	0.00	N	110020	500	45 억		81932	N	N	0	N	00	N
152	20241105	100707	57	100.00	KOSDAQ		화학	N	N	N	N		N	2480	70	2	2.90	26888585	10881	15.61	2530	2530	2435	3130	1690	2410	2471.15	0.90	0	905	2536	2472	2371	2307	2206	2505	2340	45	720	500	1630	5	1	9058762	225	-2.88	2.98	12	0.12	-861.00	831.00	10350	20231215	-76.04	2135	20241025	16.16	9940	-75.05	20240122	2135	16.16	20241025	10350	-76.04	20231215	2135	16.16	20241025	0.00	N	110020	500	45 억		81932	N	N	0	N	00	N
153	20241105	090704	57	100.00	KOSDAQ		화학	N	N	N	N		N	2500	90	2	3.73	9444590	3832	5.50	2530	2530	2435	3130	1690	2410	2464.66	0.90	0	985	2536	2472	2371	2307	2206	2505	2340	45	720	500	1630	5	1	9058762	226	-2.90	3.01	12	0.04	-861.00	831.00	10350	20231215	-75.85	2135	20241025	17.10	9940	-74.85	20240122	2135	17.10	20241025	10350	-75.85	20231215	2135	17.10	20241025	0.00	N	110020	500	45 억		81932	N	N	0	N	00	N
154	20241104	160702	57	100.00	KOSDAQ		화학	N	N	N	N		N	2410	120	2	5.24	163827170	69555	110.80	2290	2435	2270	2975	1605	2290	2355.36	0.85	0	5100	2456	2372	2301	2217	2146	2415	2260	45	685	500	1550	5	1	9058762	218	-2.80	2.90	12	0.77	-861.00	831.00	10350	20231215	-76.71	2135	20241025	12.88	9940	-75.75	20240122	2135	12.88	20241025	10350	-76.71	20231215	2135	12.88	20241025	0.00	N	110020	500	45 억		76832	N	N	0	N	00	N
155	20241104	150713	57	100.00	KOSDAQ		화학	N	N	N	N		N	2420	130	2	5.68	150532845	64091	102.09	2290	2435	2270	2975	1605	2290	2348.74	0.85	0	4582	2456	2372	2301	2217	2146	2415	2260	45	685	500	1550	5	1	9058762	219	-2.81	2.91	12	0.71	-861.00	831.00	10350	20231215	-76.62	2135	20241025	13.35	9940	-75.65	20240122	2135	13.35	20241025	10350	-76.62	20231215	2135	13.35	20241025	0.00	N	110020	500	45 억		76832	N	N	0	N	00	N
156	20241104	140703	57	100.00	KOSDAQ		화학	N	N	N	N		N	2395	105	2	4.59	143946275	61376	97.77	2290	2420	2270	2975	1605	2290	2345.32	0.85	0	3898	2456	2372	2301	2217	2146	2415	2260	45	685	500	1550	5	1	9058762	217	-2.78	2.88	12	0.68	-861.00	831.00	10350	20231215	-76.86	2135	20241025	12.18	9940	-75.91	20240122	2135	12.18	20241025	10350	-76.86	20231215	2135	12.18	20241025	0.00	N	110020	500	45 억		76832	N	N	0	N	00	N
157	20241104	130652	57	100.00	KOSDAQ		화학	N	N	N	N		N	2340	50	2	2.18	74078315	31885	50.79	2290	2370	2270	2975	1605	2290	2323.30	0.85	0	693	2456	2372	2301	2217	2146	2415	2260	45	685	500	1550	5	1	9058762	212	-2.72	2.82	12	0.35	-861.00	831.00	10350	20231215	-77.39	2135	20241025	9.60	9940	-76.46	20240122	2135	9.60	20241025	10350	-77.39	20231215	2135	9.60	20241025	0.00	N	110020	500	45 억		76832	N	N	0	N	00	N
158	20241104	120651	57	100.00	KOSDAQ		화학	N	N	N	N		N	2350	60	2	2.62	71323840	30710	48.92	2290	2370	2270	2975	1605	2290	2322.50	0.85	0	304	2456	2372	2301	2217	2146	2415	2260	45	685	500	1550	5	1	9058762	213	-2.73	2.83	12	0.34	-861.00	831.00	10350	20231215	-77.29	2135	20241025	10.07	9940	-76.36	20240122	2135	10.07	20241025	10350	-77.29	20231215	2135	10.07	20241025	0.00	N	110020	500	45 억		76832	N	N	0	N	00	N
159	20241104	110647	57	100.00	KOSDAQ		화학	N	N	N	N		N	2330	40	2	1.75	51505075	22248	35.44	2290	2370	2270	2975	1605	2290	2315.04	0.85	0	549	2456	2372	2301	2217	2146	2415	2260	45	685	500	1550	5	1	9058762	211	-2.71	2.80	12	0.25	-861.00	831.00	10350	20231215	-77.49	2135	20241025	9.13	9940	-76.56	20240122	2135	9.13	20241025	10350	-77.49	20231215	2135	9.13	20241025	0.00	N	110020	500	45 억		76832	N	N	0	N	00	N
160	20241104	100640	57	100.00	KOSDAQ		화학	N	N	N	N		N	2350	60	2	2.62	22168810	9598	15.29	2290	2370	2270	2975	1605	2290	2309.73	0.85	0	520	2456	2372	2301	2217	2146	2415	2260	45	685	500	1550	5	1	9058762	213	-2.73	2.83	12	0.11	-861.00	831.00	10350	20231215	-77.29	2135	20241025	10.07	9940	-76.36	20240122	2135	10.07	20241025	10350	-77.29	20231215	2135	10.07	20241025	0.00	N	110020	500	45 억		76832	N	N	0	N	00	N
161	20241104	090649	57	100.00	KOSDAQ		화학	N	N	N	N		N	2310	20	2	0.87	10505520	4578	7.29	2290	2370	2270	2975	1605	2290	2294.78	0.85	0	759	2456	2372	2301	2217	2146	2415	2260	45	685	500	1550	5	1	9058762	209	-2.68	2.78	12	0.05	-861.00	831.00	10350	20231215	-77.68	2135	20241025	8.20	9940	-76.76	20240122	2135	8.20	20241025	10350	-77.68	20231215	2135	8.20	20241025	0.00	N	110020	500	45 억		76832	N	N	0	N	00	N
162	20241101	160627	57	100.00	KOSDAQ		화학	N	N	N	N		N	2290	30	2	1.33	145534620	62778	257.74	2260	2385	2230	2935	1585	2260	2318.27	0.81	0	3615	2400	2330	2250	2180	2100	2365	2215	45	675	500	1530	5	1	9058762	207	-2.66	2.76	12	0.69	-861.00	831.00	10350	20231215	-77.87	2135	20241025	7.26	9940	-76.96	20240122	2135	7.26	20241025	10350	-77.87	20231215	2135	7.26	20241025	0.00	N	110020	500	45 억		73698	N	N	0	N	00	N
163	20241101	150641	57	100.00	KOSDAQ		화학	N	N	N	N		N	2315	55	2	2.43	136952240	59051	242.44	2260	2385	2230	2935	1585	2260	2319.25	0.81	0	3777	2400	2330	2250	2180	2100	2365	2215	45	675	500	1530	5	1	9058762	210	-2.69	2.79	12	0.65	-861.00	831.00	10350	20231215	-77.63	2135	20241025	8.43	9940	-76.71	20240122	2135	8.43	20241025	10350	-77.63	20231215	2135	8.43	20241025	0.00	N	110020	500	45 억		73698	N	N	0	N	00	N
164	20241101	140622	57	100.00	KOSDAQ		화학	N	N	N	N		N	2345	85	2	3.76	129578185	55876	229.40	2260	2385	2230	2935	1585	2260	2319.06	0.81	0	2607	2400	2330	2250	2180	2100	2365	2215	45	675	500	1530	5	1	9058762	212	-2.72	2.82	12	0.62	-861.00	831.00	10350	20231215	-77.34	2135	20241025	9.84	9940	-76.41	20240122	2135	9.84	20241025	10350	-77.34	20231215	2135	9.84	20241025	0.00	N	110020	500	45 억		73698	N	N	0	N	00	N
165	20241101	130739	57	100.00	KOSDAQ		화학	N	N	N	N		N	2340	80	2	3.54	124788560	53832	221.01	2260	2385	2230	2935	1585	2260	2318.14	0.81	0	2621	2400	2330	2250	2180	2100	2365	2215	45	675	500	1530	5	1	9058762	212	-2.72	2.82	12	0.59	-861.00	831.00	10350	20231215	-77.39	2135	20241025	9.60	9940	-76.46	20240122	2135	9.60	20241025	10350	-77.39	20231215	2135	9.60	20241025	0.00	N	110020	500	45 억		73698	N	N	0	N	00	N
166	20241101	120739	57	100.00	KOSDAQ		화학	N	N	N	N		N	2350	90	2	3.98	106810940	46156	189.50	2260	2385	2230	2935	1585	2260	2314.16	0.81	0	1942	2400	2330	2250	2180	2100	2365	2215	45	675	500	1530	5	1	9058762	213	-2.73	2.83	12	0.51	-861.00	831.00	10350	20231215	-77.29	2135	20241025	10.07	9940	-76.36	20240122	2135	10.07	20241025	10350	-77.29	20231215	2135	10.07	20241025	0.00	N	110020	500	45 억		73698	N	N	0	N	00	N
167	20241101	110737	57	100.00	KOSDAQ		화학	N	N	N	N		N	2345	85	2	3.76	81756885	35443	145.51	2260	2385	2230	2935	1585	2260	2306.75	0.81	0	-3050	2400	2330	2250	2180	2100	2365	2215	45	675	500	1530	5	1	9058762	212	-2.72	2.82	12	0.39	-861.00	831.00	10350	20231215	-77.34	2135	20241025	9.84	9940	-76.41	20240122	2135	9.84	20241025	10350	-77.34	20231215	2135	9.84	20241025	0.00	N	110020	500	45 억		73698	N	N	0	N	00	N
168	20241101	100739	57	100.00	KOSDAQ		화학	N	N	N	N		N	2280	20	2	0.88	39121030	17188	70.57	2260	2310	2230	2935	1585	2260	2276.09	0.81	0	-1228	2400	2330	2250	2180	2100	2365	2215	45	675	500	1530	5	1	9058762	207	-2.65	2.74	12	0.19	-861.00	831.00	10350	20231215	-77.97	2135	20241025	6.79	9940	-77.06	20240122	2135	6.79	20241025	10350	-77.97	20231215	2135	6.79	20241025	0.00	N	110020	500	45 억		73698	N	N	0	N	00	N
169	20241101	090736	57	100.00	KOSDAQ		화학	N	N	N	N		N	2255	-5	5	-0.22	12886390	5714	23.46	2260	2260	2230	2935	1585	2260	2255.21	0.81	0	-1510	2400	2330	2250	2180	2100	2365	2215	45	675	500	1530	5	1	9058762	204	-2.62	2.71	12	0.06	-861.00	831.00	10350	20231215	-78.21	2135	20241025	5.62	9940	-77.31	20240122	2135	5.62	20241025	10350	-78.21	20231215	2135	5.62	20241025	0.00	N	110020	500	45 억		73698	N	N	0	N	00	N