KissMeData/079000/price/prices-20241101.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

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

69 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241129	160711	57	100.00	KOSDAQ	화학	N	N	N	N	N	5050	-10	5	-0.20	24457660	4819	35.93	5110	5110	5050	6570	3550	5060	5075.26	0.89	-59	5113	5086	5073	5046	5033	5080	5040	36	1510	500	3440	10	1	7200000	364	13.65	0.46	12	0.07	370.00	11013.00	8760	20240513	-42.35	4680	20240123	7.91	8760	-42.35	20240513	4680	7.91	20240123	8760	-42.35	20240513	4680	7.91	20240123	1.62	N	079000	500	36 억	63903	N	N	N	N
3	20241129	150727	57	100.00	KOSDAQ	화학	N	N	N	N	N	5100	40	2	0.79	12621390	2476	18.46	5110	5110	5060	6570	3550	5060	5097.49	0.89	-58	5113	5086	5073	5046	5033	5080	5040	36	1510	500	3440	10	1	7200000	367	13.78	0.46	12	0.03	370.00	11013.00	8760	20240513	-41.78	4680	20240123	8.97	8760	-41.78	20240513	4680	8.97	20240123	8760	-41.78	20240513	4680	8.97	20240123	1.62	N	079000	500	36 억	63903	N	N	N	N
4	20241129	140729	57	100.00	KOSDAQ	화학	N	N	N	N	N	5100	40	2	0.79	12009390	2356	17.57	5110	5110	5060	6570	3550	5060	5097.36	0.89	-58	5113	5086	5073	5046	5033	5080	5040	36	1510	500	3440	10	1	7200000	367	13.78	0.46	12	0.03	370.00	11013.00	8760	20240513	-41.78	4680	20240123	8.97	8760	-41.78	20240513	4680	8.97	20240123	8760	-41.78	20240513	4680	8.97	20240123	1.62	N	079000	500	36 억	63903	N	N	N	N
5	20241129	130728	57	100.00	KOSDAQ	화학	N	N	N	N	N	5110	50	2	0.99	11932890	2341	17.45	5110	5110	5060	6570	3550	5060	5097.35	0.89	-58	5113	5086	5073	5046	5033	5080	5040	36	1510	500	3440	10	1	7200000	368	13.81	0.46	12	0.03	370.00	11013.00	8760	20240513	-41.67	4680	20240123	9.19	8760	-41.67	20240513	4680	9.19	20240123	8760	-41.67	20240513	4680	9.19	20240123	1.62	N	079000	500	36 억	63903	N	N	N	N
6	20241129	120729	57	100.00	KOSDAQ	화학	N	N	N	N	N	5110	50	2	0.99	11932890	2341	17.45	5110	5110	5060	6570	3550	5060	5097.35	0.89	-58	5113	5086	5073	5046	5033	5080	5040	36	1510	500	3440	10	1	7200000	368	13.81	0.46	12	0.03	370.00	11013.00	8760	20240513	-41.67	4680	20240123	9.19	8760	-41.67	20240513	4680	9.19	20240123	8760	-41.67	20240513	4680	9.19	20240123	1.62	N	079000	500	36 억	63903	N	N	N	N
7	20241129	110731	57	100.00	KOSDAQ	화학	N	N	N	N	N	5110	50	2	0.99	11074690	2173	16.20	5110	5110	5060	6570	3550	5060	5096.50	0.89	-54	5113	5086	5073	5046	5033	5080	5040	36	1510	500	3440	10	1	7200000	368	13.81	0.46	12	0.03	370.00	11013.00	8760	20240513	-41.67	4680	20240123	9.19	8760	-41.67	20240513	4680	9.19	20240123	8760	-41.67	20240513	4680	9.19	20240123	1.62	N	079000	500	36 억	63903	N	N	N	N
8	20241129	100726	57	100.00	KOSDAQ	화학	N	N	N	N	N	5110	50	2	0.99	11059370	2170	16.18	5110	5110	5060	6570	3550	5060	5096.48	0.89	-53	5113	5086	5073	5046	5033	5080	5040	36	1510	500	3440	10	1	7200000	368	13.81	0.46	12	0.03	370.00	11013.00	8760	20240513	-41.67	4680	20240123	9.19	8760	-41.67	20240513	4680	9.19	20240123	8760	-41.67	20240513	4680	9.19	20240123	1.62	N	079000	500	36 억	63903	N	N	N	N
9	20241129	090728	57	100.00	KOSDAQ	화학	N	N	N	N	N	5110	50	2	0.99	5110	1	0.01	5110	5110	5110	6570	3550	5060	5110.00	0.89	0	5113	5086	5073	5046	5033	5080	5040	36	1510	500	3440	10	1	7200000	368	13.81	0.46	12	0.00	370.00	11013.00	8760	20240513	-41.67	4680	20240123	9.19	8760	-41.67	20240513	4680	9.19	20240123	8760	-41.67	20240513	4680	9.19	20240123	1.62	N	079000	500	36 억	63903	N	N	N	N
10	20241128	160719	57	100.00	KOSDAQ	화학	N	N	N	N	N	5060	0	3	0.00	67894410	13413	146.19	5090	5100	5060	6570	3550	5060	5061.84	0.88	369	5140	5100	5080	5040	5020	5090	5030	36	1510	500	3440	10	1	7200000	364	13.68	0.46	12	0.19	370.00	11013.00	8760	20240513	-42.24	4680	20240123	8.12	8760	-42.24	20240513	4680	8.12	20240123	8760	-42.24	20240513	4680	8.12	20240123	1.62	N	079000	500	36 억	63534	N	N	N	N
11	20241128	150732	57	100.00	KOSDAQ	화학	N	N	N	N	N	5070	10	2	0.20	67580690	13351	145.51	5090	5100	5060	6570	3550	5060	5061.84	0.88	409	5140	5100	5080	5040	5020	5090	5030	36	1510	500	3440	10	1	7200000	365	13.70	0.46	12	0.19	370.00	11013.00	8760	20240513	-42.12	4680	20240123	8.33	8760	-42.12	20240513	4680	8.33	20240123	8760	-42.12	20240513	4680	8.33	20240123	1.62	N	079000	500	36 억	63534	N	N	N	N
12	20241128	140731	57	100.00	KOSDAQ	화학	N	N	N	N	N	5070	10	2	0.20	66971510	13231	144.21	5090	5090	5060	6570	3550	5060	5061.71	0.88	424	5140	5100	5080	5040	5020	5090	5030	36	1510	500	3440	10	1	7200000	365	13.70	0.46	12	0.18	370.00	11013.00	8760	20240513	-42.12	4680	20240123	8.33	8760	-42.12	20240513	4680	8.33	20240123	8760	-42.12	20240513	4680	8.33	20240123	1.62	N	079000	500	36 억	63534	N	N	N	N
13	20241128	130729	57	100.00	KOSDAQ	화학	N	N	N	N	N	5070	10	2	0.20	64337790	12711	138.54	5090	5090	5060	6570	3550	5060	5061.58	0.88	384	5140	5100	5080	5040	5020	5090	5030	36	1510	500	3440	10	1	7200000	365	13.70	0.46	12	0.18	370.00	11013.00	8760	20240513	-42.12	4680	20240123	8.33	8760	-42.12	20240513	4680	8.33	20240123	8760	-42.12	20240513	4680	8.33	20240123	1.62	N	079000	500	36 억	63534	N	N	N	N
14	20241128	120732	57	100.00	KOSDAQ	화학	N	N	N	N	N	5070	10	2	0.20	58029900	11465	124.96	5090	5090	5060	6570	3550	5060	5061.48	0.88	312	5140	5100	5080	5040	5020	5090	5030	36	1510	500	3440	10	1	7200000	365	13.70	0.46	12	0.16	370.00	11013.00	8760	20240513	-42.12	4680	20240123	8.33	8760	-42.12	20240513	4680	8.33	20240123	8760	-42.12	20240513	4680	8.33	20240123	1.62	N	079000	500	36 억	63534	N	N	N	N
15	20241128	110733	57	100.00	KOSDAQ	화학	N	N	N	N	N	5070	10	2	0.20	55321550	10930	119.13	5090	5090	5060	6570	3550	5060	5061.44	0.88	312	5140	5100	5080	5040	5020	5090	5030	36	1510	500	3440	10	1	7200000	365	13.70	0.46	12	0.15	370.00	11013.00	8760	20240513	-42.12	4680	20240123	8.33	8760	-42.12	20240513	4680	8.33	20240123	8760	-42.12	20240513	4680	8.33	20240123	1.62	N	079000	500	36 억	63534	N	N	N	N
16	20241128	100731	57	100.00	KOSDAQ	화학	N	N	N	N	N	5070	10	2	0.20	52409130	10355	112.86	5090	5090	5060	6570	3550	5060	5061.24	0.88	311	5140	5100	5080	5040	5020	5090	5030	36	1510	500	3440	10	1	7200000	365	13.70	0.46	12	0.14	370.00	11013.00	8760	20240513	-42.12	4680	20240123	8.33	8760	-42.12	20240513	4680	8.33	20240123	8760	-42.12	20240513	4680	8.33	20240123	1.62	N	079000	500	36 억	63534	N	N	N	N
17	20241128	090729	57	100.00	KOSDAQ	화학	N	N	N	N	N	5060	0	3	0.00	1022190	202	2.20	5090	5090	5060	6570	3550	5060	5060.35	0.88	0	5140	5100	5080	5040	5020	5090	5030	36	1510	500	3440	10	1	7200000	364	13.68	0.46	12	0.00	370.00	11013.00	8760	20240513	-42.24	4680	20240123	8.12	8760	-42.24	20240513	4680	8.12	20240123	8760	-42.24	20240513	4680	8.12	20240123	1.62	N	079000	500	36 억	63534	N	N	N	N
18	20241127	160713	57	100.00	KOSDAQ	화학	N	N	N	N	N	5060	-40	5	-0.78	46447210	9175	169.28	5110	5120	5060	6630	3570	5100	5062.37	0.88	4	5146	5122	5086	5062	5026	5130	5070	36	1530	500	3460	10	1	7200000	364	13.68	0.46	12	0.13	370.00	11013.00	8760	20240513	-42.24	4680	20240123	8.12	8760	-42.24	20240513	4680	8.12	20240123	8760	-42.24	20240513	4680	8.12	20240123	1.62	N	079000	500	36 억	63530	N	N	N	N
19	20241127	150726	57	100.00	KOSDAQ	화학	N	N	N	N	N	5060	-40	5	-0.78	45166980	8922	164.61	5110	5120	5060	6630	3570	5100	5062.43	0.88	4	5146	5122	5086	5062	5026	5130	5070	36	1530	500	3460	10	1	7200000	364	13.68	0.46	12	0.12	370.00	11013.00	8760	20240513	-42.24	4680	20240123	8.12	8760	-42.24	20240513	4680	8.12	20240123	8760	-42.24	20240513	4680	8.12	20240123	1.62	N	079000	500	36 억	63530	N	N	N	N
20	20241127	140726	57	100.00	KOSDAQ	화학	N	N	N	N	N	5070	-30	5	-0.59	44792380	8848	163.25	5110	5120	5060	6630	3570	5100	5062.43	0.88	4	5146	5122	5086	5062	5026	5130	5070	36	1530	500	3460	10	1	7200000	365	13.70	0.46	12	0.12	370.00	11013.00	8760	20240513	-42.12	4680	20240123	8.33	8760	-42.12	20240513	4680	8.33	20240123	8760	-42.12	20240513	4680	8.33	20240123	1.62	N	079000	500	36 억	63530	N	N	N	N
21	20241127	130720	57	100.00	KOSDAQ	화학	N	N	N	N	N	5060	-40	5	-0.78	42318090	8360	154.24	5110	5120	5060	6630	3570	5100	5061.97	0.88	5	5146	5122	5086	5062	5026	5130	5070	36	1530	500	3460	10	1	7200000	364	13.68	0.46	12	0.12	370.00	11013.00	8760	20240513	-42.24	4680	20240123	8.12	8760	-42.24	20240513	4680	8.12	20240123	8760	-42.24	20240513	4680	8.12	20240123	1.62	N	079000	500	36 억	63530	N	N	N	N
22	20241127	120727	57	100.00	KOSDAQ	화학	N	N	N	N	N	5070	-30	5	-0.59	41376720	8174	150.81	5110	5120	5060	6630	3570	5100	5061.99	0.88	5	5146	5122	5086	5062	5026	5130	5070	36	1530	500	3460	10	1	7200000	365	13.70	0.46	12	0.11	370.00	11013.00	8760	20240513	-42.12	4680	20240123	8.33	8760	-42.12	20240513	4680	8.33	20240123	8760	-42.12	20240513	4680	8.33	20240123	1.62	N	079000	500	36 억	63530	N	N	N	N
23	20241127	110725	57	100.00	KOSDAQ	화학	N	N	N	N	N	5090	-10	5	-0.20	4603380	907	16.73	5110	5120	5060	6630	3570	5100	5075.39	0.88	5	5146	5122	5086	5062	5026	5130	5070	36	1530	500	3460	10	1	7200000	366	13.76	0.46	12	0.01	370.00	11013.00	8760	20240513	-41.89	4680	20240123	8.76	8760	-41.89	20240513	4680	8.76	20240123	8760	-41.89	20240513	4680	8.76	20240123	1.62	N	079000	500	36 억	63530	N	N	N	N
24	20241127	100724	57	100.00	KOSDAQ	화학	N	N	N	N	N	5080	-20	5	-0.39	2606620	514	9.48	5110	5120	5060	6630	3570	5100	5071.25	0.88	20	5146	5122	5086	5062	5026	5130	5070	36	1530	500	3460	10	1	7200000	366	13.73	0.46	12	0.01	370.00	11013.00	8760	20240513	-42.01	4680	20240123	8.55	8760	-42.01	20240513	4680	8.55	20240123	8760	-42.01	20240513	4680	8.55	20240123	1.62	N	079000	500	36 억	63530	N	N	N	N
25	20241127	090723	57	100.00	KOSDAQ	화학	N	N	N	N	N	5110	10	2	0.20	10220	2	0.04	5110	5110	5110	6630	3570	5100	5110.00	0.88	0	5146	5122	5086	5062	5026	5130	5070	36	1530	500	3460	10	1	7200000	368	13.81	0.46	12	0.00	370.00	11013.00	8760	20240513	-41.67	4680	20240123	9.19	8760	-41.67	20240513	4680	9.19	20240123	8760	-41.67	20240513	4680	9.19	20240123	1.62	N	079000	500	36 억	63530	N	N	N	N
26	20241126	160715	57	100.00	KOSDAQ	화학	N	N	N	N	N	5100	40	2	0.79	27523360	5420	52.47	5100	5110	5050	6570	3550	5060	5080.80	0.88	-37	5246	5152	5106	5012	4966	5130	4990	36	1510	500	3440	10	1	7200000	367	13.78	0.46	12	0.08	370.00	11013.00	8760	20240513	-41.78	4680	20240123	8.97	8760	-41.78	20240513	4680	8.97	20240123	8760	-41.78	20240513	4680	8.97	20240123	1.62	N	079000	500	36 억	63567	N	N	N	N
27	20241126	150722	57	100.00	KOSDAQ	화학	N	N	N	N	N	5060	0	3	0.00	27487660	5413	52.41	5100	5110	5050	6570	3550	5060	5080.77	0.88	-34	5246	5152	5106	5012	4966	5130	4990	36	1510	500	3440	10	1	7200000	364	13.68	0.46	12	0.08	370.00	11013.00	8760	20240513	-42.24	4680	20240123	8.12	8760	-42.24	20240513	4680	8.12	20240123	8760	-42.24	20240513	4680	8.12	20240123	1.62	N	079000	500	36 억	63567	N	N	N	N
28	20241126	140720	57	100.00	KOSDAQ	화학	N	N	N	N	N	5060	0	3	0.00	26222810	5163	49.99	5100	5110	5060	6570	3550	5060	5081.97	0.88	-36	5246	5152	5106	5012	4966	5130	4990	36	1510	500	3440	10	1	7200000	364	13.68	0.46	12	0.07	370.00	11013.00	8760	20240513	-42.24	4680	20240123	8.12	8760	-42.24	20240513	4680	8.12	20240123	8760	-42.24	20240513	4680	8.12	20240123	1.62	N	079000	500	36 억	63567	N	N	N	N
29	20241126	130718	57	100.00	KOSDAQ	화학	N	N	N	N	N	5060	0	3	0.00	23064300	4539	43.94	5100	5110	5060	6570	3550	5060	5085.26	0.88	-36	5246	5152	5106	5012	4966	5130	4990	36	1510	500	3440	10	1	7200000	364	13.68	0.46	12	0.06	370.00	11013.00	8760	20240513	-42.24	4680	20240123	8.12	8760	-42.24	20240513	4680	8.12	20240123	8760	-42.24	20240513	4680	8.12	20240123	1.62	N	079000	500	36 억	63567	N	N	N	N
30	20241126	120723	57	100.00	KOSDAQ	화학	N	N	N	N	N	5070	10	2	0.20	20235430	3980	38.53	5100	5110	5060	6570	3550	5060	5089.46	0.88	-36	5246	5152	5106	5012	4966	5130	4990	36	1510	500	3440	10	1	7200000	365	13.70	0.46	12	0.06	370.00	11013.00	8760	20240513	-42.12	4680	20240123	8.33	8760	-42.12	20240513	4680	8.33	20240123	8760	-42.12	20240513	4680	8.33	20240123	1.62	N	079000	500	36 억	63567	N	N	N	N
31	20241126	110728	57	100.00	KOSDAQ	화학	N	N	N	N	N	5060	0	3	0.00	17248360	3390	32.82	5100	5110	5060	6570	3550	5060	5095.30	0.88	-36	5246	5152	5106	5012	4966	5130	4990	36	1510	500	3440	10	1	7200000	364	13.68	0.46	12	0.05	370.00	11013.00	8760	20240513	-42.24	4680	20240123	8.12	8760	-42.24	20240513	4680	8.12	20240123	8760	-42.24	20240513	4680	8.12	20240123	1.62	N	079000	500	36 억	63567	N	N	N	N
32	20241126	100728	57	100.00	KOSDAQ	화학	N	N	N	N	N	5080	20	2	0.40	14638360	2876	27.84	5100	5110	5070	6570	3550	5060	5099.43	0.88	-36	5246	5152	5106	5012	4966	5130	4990	36	1510	500	3440	10	1	7200000	366	13.73	0.46	12	0.04	370.00	11013.00	8760	20240513	-42.01	4680	20240123	8.55	8760	-42.01	20240513	4680	8.55	20240123	8760	-42.01	20240513	4680	8.55	20240123	1.62	N	079000	500	36 억	63567	N	N	N	N
33	20241126	090722	57	100.00	KOSDAQ	화학	N	N	N	N	N	5100	40	2	0.79	4905600	967	9.36	5100	5110	5100	6570	3550	5060	5107.12	0.88	-54	5246	5152	5106	5012	4966	5130	4990	36	1510	500	3440	10	1	7200000	367	13.78	0.46	12	0.01	370.00	11013.00	8760	20240513	-41.78	4680	20240123	8.97	8760	-41.78	20240513	4680	8.97	20240123	8760	-41.78	20240513	4680	8.97	20240123	1.62	N	079000	500	36 억	63567	N	N	N	N
34	20241125	160705	57	100.00	KOSDAQ	화학	N	N	N	N	N	5060	20	2	0.40	52673930	10314	108.49	5110	5200	5060	6550	3530	5040	5107.03	0.89	-172	5240	5140	5080	4980	4920	5110	4950	36	1510	500	3420	10	1	7200000	364	13.68	0.46	12	0.14	370.00	11013.00	8760	20240513	-42.24	4680	20240123	8.12	8760	-42.24	20240513	4680	8.12	20240123	8760	-42.24	20240513	4680	8.12	20240123	1.59	N	079000	500	36 억	63739	N	N	N	N
35	20241125	150718	57	100.00	KOSDAQ	화학	N	N	N	N	N	5140	100	2	1.98	33806130	6589	69.31	5110	5200	5060	6550	3530	5040	5130.69	0.89	-120	5240	5140	5080	4980	4920	5110	4950	36	1510	500	3420	10	1	7200000	370	13.89	0.47	12	0.09	370.00	11013.00	8760	20240513	-41.32	4680	20240123	9.83	8760	-41.32	20240513	4680	9.83	20240123	8760	-41.32	20240513	4680	9.83	20240123	1.59	N	079000	500	36 억	63739	N	N	N	N
36	20241125	140716	57	100.00	KOSDAQ	화학	N	N	N	N	N	5090	50	2	0.99	14538250	2848	29.96	5110	5120	5060	6550	3530	5040	5104.72	0.89	-55	5240	5140	5080	4980	4920	5110	4950	36	1510	500	3420	10	1	7200000	366	13.76	0.46	12	0.04	370.00	11013.00	8760	20240513	-41.89	4680	20240123	8.76	8760	-41.89	20240513	4680	8.76	20240123	8760	-41.89	20240513	4680	8.76	20240123	1.59	N	079000	500	36 억	63739	N	N	N	N
37	20241125	130710	57	100.00	KOSDAQ	화학	N	N	N	N	N	5110	70	2	1.39	13663920	2676	28.15	5110	5120	5060	6550	3530	5040	5106.10	0.89	-68	5240	5140	5080	4980	4920	5110	4950	36	1510	500	3420	10	1	7200000	368	13.81	0.46	12	0.04	370.00	11013.00	8760	20240513	-41.67	4680	20240123	9.19	8760	-41.67	20240513	4680	9.19	20240123	8760	-41.67	20240513	4680	9.19	20240123	1.59	N	079000	500	36 억	63739	N	N	N	N
38	20241125	120720	57	100.00	KOSDAQ	화학	N	N	N	N	N	5110	70	2	1.39	13137770	2573	27.06	5110	5120	5060	6550	3530	5040	5106.01	0.89	-72	5240	5140	5080	4980	4920	5110	4950	36	1510	500	3420	10	1	7200000	368	13.81	0.46	12	0.04	370.00	11013.00	8760	20240513	-41.67	4680	20240123	9.19	8760	-41.67	20240513	4680	9.19	20240123	8760	-41.67	20240513	4680	9.19	20240123	1.59	N	079000	500	36 억	63739	N	N	N	N
39	20241125	110713	57	100.00	KOSDAQ	화학	N	N	N	N	N	5110	70	2	1.39	11788770	2309	24.29	5110	5120	5060	6550	3530	5040	5105.57	0.89	-72	5240	5140	5080	4980	4920	5110	4950	36	1510	500	3420	10	1	7200000	368	13.81	0.46	12	0.03	370.00	11013.00	8760	20240513	-41.67	4680	20240123	9.19	8760	-41.67	20240513	4680	9.19	20240123	8760	-41.67	20240513	4680	9.19	20240123	1.59	N	079000	500	36 억	63739	N	N	N	N
40	20241125	100707	57	100.00	KOSDAQ	화학	N	N	N	N	N	5110	70	2	1.39	7291940	1429	15.03	5110	5120	5060	6550	3530	5040	5102.83	0.89	-95	5240	5140	5080	4980	4920	5110	4950	36	1510	500	3420	10	1	7200000	368	13.81	0.46	12	0.02	370.00	11013.00	8760	20240513	-41.67	4680	20240123	9.19	8760	-41.67	20240513	4680	9.19	20240123	8760	-41.67	20240513	4680	9.19	20240123	1.59	N	079000	500	36 억	63739	N	N	N	N
41	20241125	090706	57	100.00	KOSDAQ	화학	N	N	N	N	N	5060	20	2	0.40	1640120	323	3.40	5110	5110	5060	6550	3530	5040	5077.77	0.89	11	5240	5140	5080	4980	4920	5110	4950	36	1510	500	3420	10	1	7200000	364	13.68	0.46	12	0.00	370.00	11013.00	8760	20240513	-42.24	4680	20240123	8.12	8760	-42.24	20240513	4680	8.12	20240123	8760	-42.24	20240513	4680	8.12	20240123	1.59	N	079000	500	36 억	63739	N	N	N	N
42	20241122	160631	57	100.00	KOSDAQ	화학	N	N	N	N	N	5040	-110	5	-2.14	48127570	9499	138.09	5160	5180	5020	6690	3610	5150	5066.64	0.89	-32	5223	5186	5113	5076	5003	5205	5095	36	1540	500	3500	10	1	7200000	363	13.62	0.46	12	0.13	370.00	11013.00	8760	20240513	-42.47	4680	20240123	7.69	8760	-42.47	20240513	4680	7.69	20240123	8760	-42.47	20240513	4680	7.69	20240123	1.59	N	079000	500	36 억	63771	N	N	N	N
43	20241122	150638	57	100.00	KOSDAQ	화학	N	N	N	N	N	5070	-80	5	-1.55	39987540	7885	114.62	5160	5180	5020	6690	3610	5150	5071.34	0.89	35	5223	5186	5113	5076	5003	5205	5095	36	1540	500	3500	10	1	7200000	365	13.70	0.46	12	0.11	370.00	11013.00	8760	20240513	-42.12	4680	20240123	8.33	8760	-42.12	20240513	4680	8.33	20240123	8760	-42.12	20240513	4680	8.33	20240123	1.59	N	079000	500	36 억	63771	N	N	N	N
44	20241122	140640	57	100.00	KOSDAQ	화학	N	N	N	N	N	5060	-90	5	-1.75	11961340	2348	34.13	5160	5180	5060	6690	3610	5150	5094.27	0.89	-18	5223	5186	5113	5076	5003	5205	5095	36	1540	500	3500	10	1	7200000	364	13.68	0.46	12	0.03	370.00	11013.00	8760	20240513	-42.24	4680	20240123	8.12	8760	-42.24	20240513	4680	8.12	20240123	8760	-42.24	20240513	4680	8.12	20240123	1.59	N	079000	500	36 억	63771	N	N	N	N
45	20241122	130637	57	100.00	KOSDAQ	화학	N	N	N	N	N	5100	-50	5	-0.97	6359410	1243	18.07	5160	5180	5080	6690	3610	5150	5116.18	0.89	-15	5223	5186	5113	5076	5003	5205	5095	36	1540	500	3500	10	1	7200000	367	13.78	0.46	12	0.02	370.00	11013.00	8760	20240513	-41.78	4680	20240123	8.97	8760	-41.78	20240513	4680	8.97	20240123	8760	-41.78	20240513	4680	8.97	20240123	1.59	N	079000	500	36 억	63771	N	N	N	N
46	20241122	120641	57	100.00	KOSDAQ	화학	N	N	N	N	N	5080	-70	5	-1.36	6318610	1235	17.95	5160	5180	5080	6690	3610	5150	5116.28	0.89	-15	5223	5186	5113	5076	5003	5205	5095	36	1540	500	3500	10	1	7200000	366	13.73	0.46	12	0.02	370.00	11013.00	8760	20240513	-42.01	4680	20240123	8.55	8760	-42.01	20240513	4680	8.55	20240123	8760	-42.01	20240513	4680	8.55	20240123	1.59	N	079000	500	36 억	63771	N	N	N	N
47	20241122	110635	57	100.00	KOSDAQ	화학	N	N	N	N	N	5100	-50	5	-0.97	4143380	807	11.73	5160	5180	5080	6690	3610	5150	5134.30	0.89	-15	5223	5186	5113	5076	5003	5205	5095	36	1540	500	3500	10	1	7200000	367	13.78	0.46	12	0.01	370.00	11013.00	8760	20240513	-41.78	4680	20240123	8.97	8760	-41.78	20240513	4680	8.97	20240123	8760	-41.78	20240513	4680	8.97	20240123	1.59	N	079000	500	36 억	63771	N	N	N	N
48	20241122	100646	57	100.00	KOSDAQ	화학	N	N	N	N	N	5180	30	2	0.58	3077550	598	8.69	5160	5180	5080	6690	3610	5150	5146.40	0.89	-55	5223	5186	5113	5076	5003	5205	5095	36	1540	500	3500	10	1	7200000	373	14.00	0.47	12	0.01	370.00	11013.00	8760	20240513	-40.87	4680	20240123	10.68	8760	-40.87	20240513	4680	10.68	20240123	8760	-40.87	20240513	4680	10.68	20240123	1.59	N	079000	500	36 억	63771	N	N	N	N
49	20241122	090641	57	100.00	KOSDAQ	화학	N	N	N	N	N	5080	-70	5	-1.36	421120	82	1.19	5160	5160	5080	6690	3610	5150	5135.61	0.89	0	5223	5186	5113	5076	5003	5205	5095	36	1540	500	3500	10	1	7200000	366	13.73	0.46	12	0.00	370.00	11013.00	8760	20240513	-42.01	4680	20240123	8.55	8760	-42.01	20240513	4680	8.55	20240123	8760	-42.01	20240513	4680	8.55	20240123	1.59	N	079000	500	36 억	63771	N	N	N	N
50	20241121	160635	57	100.00	KOSDAQ	화학	N	N	N	N	N	5150	80	2	1.58	34760960	6859	182.71	5070	5150	5040	6590	3550	5070	5067.93	0.89	-150	5143	5106	5083	5046	5023	5095	5035	36	1520	500	3440	10	1	7200000	371	13.92	0.47	12	0.10	370.00	11013.00	8760	20240513	-41.21	4680	20240123	10.04	8760	-41.21	20240513	4680	10.04	20240123	8760	-41.21	20240513	4680	10.04	20240123	1.59	N	079000	500	36 억	63908	N	N	N	N
51	20241121	150649	57	100.00	KOSDAQ	화학	N	N	N	N	N	5130	60	2	1.18	33591910	6632	176.66	5070	5130	5040	6590	3550	5070	5065.13	0.89	-124	5143	5106	5083	5046	5023	5095	5035	36	1520	500	3440	10	1	7200000	369	13.86	0.47	12	0.09	370.00	11013.00	8760	20240513	-41.44	4680	20240123	9.62	8760	-41.44	20240513	4680	9.62	20240123	8760	-41.44	20240513	4680	9.62	20240123	1.59	N	079000	500	36 억	63908	N	N	N	N
52	20241121	140649	57	100.00	KOSDAQ	화학	N	N	N	N	N	5070	0	3	0.00	31523640	6224	165.80	5070	5100	5040	6590	3550	5070	5064.85	0.89	-19	5143	5106	5083	5046	5023	5095	5035	36	1520	500	3440	10	1	7200000	365	13.70	0.46	12	0.09	370.00	11013.00	8760	20240513	-42.12	4680	20240123	8.33	8760	-42.12	20240513	4680	8.33	20240123	8760	-42.12	20240513	4680	8.33	20240123	1.59	N	079000	500	36 억	63908	N	N	N	N
53	20241121	130641	57	100.00	KOSDAQ	화학	N	N	N	N	N	5070	0	3	0.00	17683810	3489	92.94	5070	5100	5060	6590	3550	5070	5068.45	0.89	-18	5143	5106	5083	5046	5023	5095	5035	36	1520	500	3440	10	1	7200000	365	13.70	0.46	12	0.05	370.00	11013.00	8760	20240513	-42.12	4680	20240123	8.33	8760	-42.12	20240513	4680	8.33	20240123	8760	-42.12	20240513	4680	8.33	20240123	1.59	N	079000	500	36 억	63908	N	N	N	N
54	20241121	120641	57	100.00	KOSDAQ	화학	N	N	N	N	N	5070	0	3	0.00	16690090	3293	87.72	5070	5100	5060	6590	3550	5070	5068.35	0.89	-11	5143	5106	5083	5046	5023	5095	5035	36	1520	500	3440	10	1	7200000	365	13.70	0.46	12	0.05	370.00	11013.00	8760	20240513	-42.12	4680	20240123	8.33	8760	-42.12	20240513	4680	8.33	20240123	8760	-42.12	20240513	4680	8.33	20240123	1.59	N	079000	500	36 억	63908	N	N	N	N
55	20241121	110643	57	100.00	KOSDAQ	화학	N	N	N	N	N	5080	10	2	0.20	16243670	3205	85.38	5070	5100	5060	6590	3550	5070	5068.23	0.89	-11	5143	5106	5083	5046	5023	5095	5035	36	1520	500	3440	10	1	7200000	366	13.73	0.46	12	0.04	370.00	11013.00	8760	20240513	-42.01	4680	20240123	8.55	8760	-42.01	20240513	4680	8.55	20240123	8760	-42.01	20240513	4680	8.55	20240123	1.59	N	079000	500	36 억	63908	N	N	N	N
56	20241121	100646	57	100.00	KOSDAQ	화학	N	N	N	N	N	5080	10	2	0.20	5479700	1079	28.74	5070	5100	5070	6590	3550	5070	5078.50	0.89	-11	5143	5106	5083	5046	5023	5095	5035	36	1520	500	3440	10	1	7200000	366	13.73	0.46	12	0.01	370.00	11013.00	8760	20240513	-42.01	4680	20240123	8.55	8760	-42.01	20240513	4680	8.55	20240123	8760	-42.01	20240513	4680	8.55	20240123	1.59	N	079000	500	36 억	63908	N	N	N	N
57	20241121	090645	57	100.00	KOSDAQ	화학	N	N	N	N	N	5070	0	3	0.00	76050	15	0.40	5070	5070	5070	6590	3550	5070	5070.00	0.89	-6	5143	5106	5083	5046	5023	5095	5035	36	1520	500	3440	10	1	7200000	365	13.70	0.46	12	0.00	370.00	11013.00	8760	20240513	-42.12	4680	20240123	8.33	8760	-42.12	20240513	4680	8.33	20240123	8760	-42.12	20240513	4680	8.33	20240123	1.59	N	079000	500	36 억	63908	N	N	N	N
58	20241120	160638	57	100.00	KOSDAQ	화학	N	N	N	N	N	5070	-60	5	-1.17	19048250	3752	106.93	5120	5120	5060	6660	3600	5130	5076.83	0.89	21	5230	5180	5130	5080	5030	5155	5055	36	1530	500	3480	10	1	7200000	365	13.70	0.46	12	0.05	370.00	11013.00	8760	20240513	-42.12	4680	20240123	8.33	8760	-42.12	20240513	4680	8.33	20240123	8760	-42.12	20240513	4680	8.33	20240123	1.59	N	079000	500	36 억	63887	N	N	N	N
59	20241120	150648	57	100.00	KOSDAQ	화학	N	N	N	N	N	5070	-60	5	-1.17	18373940	3619	103.13	5120	5120	5060	6660	3600	5130	5077.08	0.89	23	5230	5180	5130	5080	5030	5155	5055	36	1530	500	3480	10	1	7200000	365	13.70	0.46	12	0.05	370.00	11013.00	8760	20240513	-42.12	4680	20240123	8.33	8760	-42.12	20240513	4680	8.33	20240123	8760	-42.12	20240513	4680	8.33	20240123	1.59	N	079000	500	36 억	63887	N	N	N	N
60	20241120	140649	57	100.00	KOSDAQ	화학	N	N	N	N	N	5070	-60	5	-1.17	12553580	2471	70.42	5120	5120	5060	6660	3600	5130	5080.36	0.89	23	5230	5180	5130	5080	5030	5155	5055	36	1530	500	3480	10	1	7200000	365	13.70	0.46	12	0.03	370.00	11013.00	8760	20240513	-42.12	4680	20240123	8.33	8760	-42.12	20240513	4680	8.33	20240123	8760	-42.12	20240513	4680	8.33	20240123	1.59	N	079000	500	36 억	63887	N	N	N	N
61	20241120	130650	57	100.00	KOSDAQ	화학	N	N	N	N	N	5070	-60	5	-1.17	12523120	2465	70.25	5120	5120	5060	6660	3600	5130	5080.37	0.89	23	5230	5180	5130	5080	5030	5155	5055	36	1530	500	3480	10	1	7200000	365	13.70	0.46	12	0.03	370.00	11013.00	8760	20240513	-42.12	4680	20240123	8.33	8760	-42.12	20240513	4680	8.33	20240123	8760	-42.12	20240513	4680	8.33	20240123	1.59	N	079000	500	36 억	63887	N	N	N	N
62	20241120	120648	57	100.00	KOSDAQ	화학	N	N	N	N	N	5100	-30	5	-0.58	8414960	1655	47.16	5120	5120	5060	6660	3600	5130	5084.57	0.89	23	5230	5180	5130	5080	5030	5155	5055	36	1530	500	3480	10	1	7200000	367	13.78	0.46	12	0.02	370.00	11013.00	8760	20240513	-41.78	4680	20240123	8.97	8760	-41.78	20240513	4680	8.97	20240123	8760	-41.78	20240513	4680	8.97	20240123	1.59	N	079000	500	36 억	63887	N	N	N	N
63	20241120	110650	57	100.00	KOSDAQ	화학	N	N	N	N	N	5080	-50	5	-0.97	6412280	1261	35.94	5120	5120	5060	6660	3600	5130	5085.08	0.89	24	5230	5180	5130	5080	5030	5155	5055	36	1530	500	3480	10	1	7200000	366	13.73	0.46	12	0.02	370.00	11013.00	8760	20240513	-42.01	4680	20240123	8.55	8760	-42.01	20240513	4680	8.55	20240123	8760	-42.01	20240513	4680	8.55	20240123	1.59	N	079000	500	36 억	63887	N	N	N	N
64	20241120	100650	57	100.00	KOSDAQ	화학	N	N	N	N	N	5080	-50	5	-0.97	4476340	880	25.08	5120	5120	5060	6660	3600	5130	5086.75	0.89	1	5230	5180	5130	5080	5030	5155	5055	36	1530	500	3480	10	1	7200000	366	13.73	0.46	12	0.01	370.00	11013.00	8760	20240513	-42.01	4680	20240123	8.55	8760	-42.01	20240513	4680	8.55	20240123	8760	-42.01	20240513	4680	8.55	20240123	1.59	N	079000	500	36 억	63887	N	N	N	N
65	20241120	090648	57	100.00	KOSDAQ	화학	N	N	N	N	N	5100	-30	5	-0.58	2050240	402	11.46	5120	5120	5100	6660	3600	5130	5100.10	0.89	0	5230	5180	5130	5080	5030	5155	5055	36	1530	500	3480	10	1	7200000	367	13.78	0.46	12	0.01	370.00	11013.00	8760	20240513	-41.78	4680	20240123	8.97	8760	-41.78	20240513	4680	8.97	20240123	8760	-41.78	20240513	4680	8.97	20240123	1.59	N	079000	500	36 억	63887	N	N	N	N
66	20241119	160614	57	100.00	KOSDAQ	화학	N	N	N	N	N	5130	60	2	1.18	17898370	3507	46.28	5140	5180	5080	6590	3550	5070	5103.61	0.89	-30	5136	5102	5076	5042	5016	5090	5030	36	1520	500	3440	10	1	7200000	369	13.86	0.47	12	0.05	370.00	11013.00	8760	20240513	-41.44	4680	20240123	9.62	8760	-41.44	20240513	4680	9.62	20240123	8760	-41.44	20240513	4680	9.62	20240123	1.64	N	079000	500	36 억	63910	N	N	N	N
67	20241119	150623	57	100.00	KOSDAQ	화학	N	N	N	N	N	5130	60	2	1.18	15107650	2963	39.10	5140	5180	5080	6590	3550	5070	5098.77	0.89	-27	5136	5102	5076	5042	5016	5090	5030	36	1520	500	3440	10	1	7200000	369	13.86	0.47	12	0.04	370.00	11013.00	8760	20240513	-41.44	4680	20240123	9.62	8760	-41.44	20240513	4680	9.62	20240123	8760	-41.44	20240513	4680	9.62	20240123	1.64	N	079000	500	36 억	63910	N	N	N	N
68	20241119	140623	57	100.00	KOSDAQ	화학	N	N	N	N	N	5090	20	2	0.39	9690990	1901	25.09	5140	5180	5080	6590	3550	5070	5097.84	0.89	-24	5136	5102	5076	5042	5016	5090	5030	36	1520	500	3440	10	1	7200000	366	13.76	0.46	12	0.03	370.00	11013.00	8760	20240513	-41.89	4680	20240123	8.76	8760	-41.89	20240513	4680	8.76	20240123	8760	-41.89	20240513	4680	8.76	20240123	1.64	N	079000	500	36 억	63910	N	N	N	N
69	20241119	130623	57	100.00	KOSDAQ	화학	N	N	N	N	N	5090	20	2	0.39	7329360	1437	18.96	5140	5180	5080	6590	3550	5070	5100.46	0.89	-24	5136	5102	5076	5042	5016	5090	5030	36	1520	500	3440	10	1	7200000	366	13.76	0.46	12	0.02	370.00	11013.00	8760	20240513	-41.89	4680	20240123	8.76	8760	-41.89	20240513	4680	8.76	20240123	8760	-41.89	20240513	4680	8.76	20240123	1.64	N	079000	500	36 억	63910	N	N	N	N
70	20241119	120617	57	100.00	KOSDAQ	화학	N	N	N	N	N	5090	20	2	0.39	7222470	1416	18.69	5140	5180	5080	6590	3550	5070	5100.61	0.89	-24	5136	5102	5076	5042	5016	5090	5030	36	1520	500	3440	10	1	7200000	366	13.76	0.46	12	0.02	370.00	11013.00	8760	20240513	-41.89	4680	20240123	8.76	8760	-41.89	20240513	4680	8.76	20240123	8760	-41.89	20240513	4680	8.76	20240123	1.64	N	079000	500	36 억	63910	N	N	N	N
71	20241119	110624	57	100.00	KOSDAQ	화학	N	N	N	N	N	5090	20	2	0.39	6694130	1312	17.31	5140	5180	5080	6590	3550	5070	5102.23	0.89	-24	5136	5102	5076	5042	5016	5090	5030	36	1520	500	3440	10	1	7200000	366	13.76	0.46	12	0.02	370.00	11013.00	8760	20240513	-41.89	4680	20240123	8.76	8760	-41.89	20240513	4680	8.76	20240123	8760	-41.89	20240513	4680	8.76	20240123	1.64	N	079000	500	36 억	63910	N	N	N	N
72	20241119	100642	57	100.00	KOSDAQ	화학	N	N	N	N	N	5110	40	2	0.79	6587200	1291	17.04	5140	5180	5080	6590	3550	5070	5102.40	0.89	-24	5136	5102	5076	5042	5016	5090	5030	36	1520	500	3440	10	1	7200000	368	13.81	0.46	12	0.02	370.00	11013.00	8760	20240513	-41.67	4680	20240123	9.19	8760	-41.67	20240513	4680	9.19	20240123	8760	-41.67	20240513	4680	9.19	20240123	1.64	N	079000	500	36 억	63910	N	N	N	N
73	20241119	090636	57	100.00	KOSDAQ	화학	N	N	N	N	N	5120	50	2	0.99	360670	70	0.92	5140	5180	5120	6590	3550	5070	5152.43	0.89	6	5136	5102	5076	5042	5016	5090	5030	36	1520	500	3440	10	1	7200000	369	13.84	0.46	12	0.00	370.00	11013.00	8760	20240513	-41.55	4680	20240123	9.40	8760	-41.55	20240513	4680	9.40	20240123	8760	-41.55	20240513	4680	9.40	20240123	1.64	N	079000	500	36 억	63910	N	N	N	N
74	20241118	160617	57	100.00	KOSDAQ	화학	N	N	N	N	N	5070	-40	5	-0.78	38428420	7572	86.98	5110	5110	5050	6640	3580	5110	5075.07	0.89	-278	5390	5250	5150	5010	4910	5200	4960	36	1530	500	3470	10	1	7200000	365	13.70	0.46	12	0.11	370.00	11013.00	8760	20240513	-42.12	4680	20240123	8.33	8760	-42.12	20240513	4680	8.33	20240123	8760	-42.12	20240513	4680	8.33	20240123	1.64	N	079000	500	36 억	63931	N	N	N	N
75	20241118	150622	57	100.00	KOSDAQ	화학	N	N	N	N	N	5080	-30	5	-0.59	38225620	7532	86.52	5110	5110	5050	6640	3580	5110	5075.10	0.89	-277	5390	5250	5150	5010	4910	5200	4960	36	1530	500	3470	10	1	7200000	366	13.73	0.46	12	0.10	370.00	11013.00	8760	20240513	-42.01	4680	20240123	8.55	8760	-42.01	20240513	4680	8.55	20240123	8760	-42.01	20240513	4680	8.55	20240123	1.64	N	079000	500	36 억	63931	N	N	N	N
76	20241118	140626	57	100.00	KOSDAQ	화학	N	N	N	N	N	5080	-30	5	-0.59	35120140	6920	79.49	5110	5110	5050	6640	3580	5110	5075.16	0.89	-275	5390	5250	5150	5010	4910	5200	4960	36	1530	500	3470	10	1	7200000	366	13.73	0.46	12	0.10	370.00	11013.00	8760	20240513	-42.01	4680	20240123	8.55	8760	-42.01	20240513	4680	8.55	20240123	8760	-42.01	20240513	4680	8.55	20240123	1.64	N	079000	500	36 억	63931	N	N	N	N
77	20241118	130622	57	100.00	KOSDAQ	화학	N	N	N	N	N	5110	0	3	0.00	25446970	5020	57.67	5110	5110	5050	6640	3580	5110	5069.12	0.89	-274	5390	5250	5150	5010	4910	5200	4960	36	1530	500	3470	10	1	7200000	368	13.81	0.46	12	0.07	370.00	11013.00	8760	20240513	-41.67	4680	20240123	9.19	8760	-41.67	20240513	4680	9.19	20240123	8760	-41.67	20240513	4680	9.19	20240123	1.64	N	079000	500	36 억	63931	N	N	N	N
78	20241118	120625	57	100.00	KOSDAQ	화학	N	N	N	N	N	5070	-40	5	-0.78	19061470	3765	43.25	5110	5110	5050	6640	3580	5110	5062.81	0.89	-171	5390	5250	5150	5010	4910	5200	4960	36	1530	500	3470	10	1	7200000	365	13.70	0.46	12	0.05	370.00	11013.00	8760	20240513	-42.12	4680	20240123	8.33	8760	-42.12	20240513	4680	8.33	20240123	8760	-42.12	20240513	4680	8.33	20240123	1.64	N	079000	500	36 억	63931	N	N	N	N
79	20241118	110623	57	100.00	KOSDAQ	화학	N	N	N	N	N	5070	-40	5	-0.78	17080630	3374	38.76	5110	5110	5050	6640	3580	5110	5062.43	0.89	-171	5390	5250	5150	5010	4910	5200	4960	36	1530	500	3470	10	1	7200000	365	13.70	0.46	12	0.05	370.00	11013.00	8760	20240513	-42.12	4680	20240123	8.33	8760	-42.12	20240513	4680	8.33	20240123	8760	-42.12	20240513	4680	8.33	20240123	1.64	N	079000	500	36 억	63931	N	N	N	N
80	20241118	100618	57	100.00	KOSDAQ	화학	N	N	N	N	N	5060	-50	5	-0.98	5965120	1178	13.53	5110	5110	5050	6640	3580	5110	5063.77	0.89	-76	5390	5250	5150	5010	4910	5200	4960	36	1530	500	3470	10	1	7200000	364	13.68	0.46	12	0.02	370.00	11013.00	8760	20240513	-42.24	4680	20240123	8.12	8760	-42.24	20240513	4680	8.12	20240123	8760	-42.24	20240513	4680	8.12	20240123	1.64	N	079000	500	36 억	63931	N	N	N	N
81	20241118	090617	57	100.00	KOSDAQ	화학	N	N	N	N	N	5060	-50	5	-0.98	157000	31	0.36	5110	5110	5050	6640	3580	5110	5064.52	0.89	-1	5390	5250	5150	5010	4910	5200	4960	36	1530	500	3470	10	1	7200000	364	13.68	0.46	12	0.00	370.00	11013.00	8760	20240513	-42.24	4680	20240123	8.12	8760	-42.24	20240513	4680	8.12	20240123	8760	-42.24	20240513	4680	8.12	20240123	1.64	N	079000	500	36 억	63931	N	N	N	N
82	20241115	160636	57	100.00	KOSDAQ	화학	N	N	N	N	N	5110	-180	5	-3.40	44276920	8689	88.73	5180	5290	5050	6870	3710	5290	5095.74	0.89	-196	5490	5390	5200	5100	4910	5295	5005	36	1580	500	3590	10	1	7200000	368	13.81	0.46	12	0.12	370.00	11013.00	8760	20240513	-41.67	4680	20240123	9.19	8760	-41.67	20240513	4680	9.19	20240123	8760	-41.67	20240513	4680	9.19	20240123	1.65	N	079000	500	36 억	64007	N	N	N	N
83	20241115	150654	57	100.00	KOSDAQ	화학	N	N	N	N	N	5120	-170	5	-3.21	41747030	8193	83.66	5180	5290	5050	6870	3710	5290	5095.45	0.89	-142	5490	5390	5200	5100	4910	5295	5005	36	1580	500	3590	10	1	7200000	369	13.84	0.46	12	0.11	370.00	11013.00	8760	20240513	-41.55	4680	20240123	9.40	8760	-41.55	20240513	4680	9.40	20240123	8760	-41.55	20240513	4680	9.40	20240123	1.65	N	079000	500	36 억	64007	N	N	N	N
84	20241115	140647	57	100.00	KOSDAQ	화학	N	N	N	N	N	5100	-190	5	-3.59	32633250	6424	65.60	5180	5180	5050	6870	3710	5290	5079.90	0.89	-171	5490	5390	5200	5100	4910	5295	5005	36	1580	500	3590	10	1	7200000	367	13.78	0.46	12	0.09	370.00	11013.00	8760	20240513	-41.78	4680	20240123	8.97	8760	-41.78	20240513	4680	8.97	20240123	8760	-41.78	20240513	4680	8.97	20240123	1.65	N	079000	500	36 억	64007	N	N	N	N
85	20241115	130646	57	100.00	KOSDAQ	화학	N	N	N	N	N	5100	-190	5	-3.59	16661970	3290	33.60	5180	5180	5050	6870	3710	5290	5064.43	0.89	-168	5490	5390	5200	5100	4910	5295	5005	36	1580	500	3590	10	1	7200000	367	13.78	0.46	12	0.05	370.00	11013.00	8760	20240513	-41.78	4680	20240123	8.97	8760	-41.78	20240513	4680	8.97	20240123	8760	-41.78	20240513	4680	8.97	20240123	1.65	N	079000	500	36 억	64007	N	N	N	N
86	20241115	120652	57	100.00	KOSDAQ	화학	N	N	N	N	N	5080	-210	5	-3.97	4228450	832	8.50	5180	5180	5060	6870	3710	5290	5082.27	0.89	-168	5490	5390	5200	5100	4910	5295	5005	36	1580	500	3590	10	1	7200000	366	13.73	0.46	12	0.01	370.00	11013.00	8760	20240513	-42.01	4680	20240123	8.55	8760	-42.01	20240513	4680	8.55	20240123	8760	-42.01	20240513	4680	8.55	20240123	1.65	N	079000	500	36 억	64007	N	N	N	N
87	20241115	110635	57	100.00	KOSDAQ	화학	N	N	N	N	N	5070	-220	5	-4.16	3644760	717	7.32	5180	5180	5060	6870	3710	5290	5083.35	0.89	-168	5490	5390	5200	5100	4910	5295	5005	36	1580	500	3590	10	1	7200000	365	13.70	0.46	12	0.01	370.00	11013.00	8760	20240513	-42.12	4680	20240123	8.33	8760	-42.12	20240513	4680	8.33	20240123	8760	-42.12	20240513	4680	8.33	20240123	1.65	N	079000	500	36 억	64007	N	N	N	N
88	20241115	100635	57	100.00	KOSDAQ	화학	N	N	N	N	N	5060	-230	5	-4.35	1887340	370	3.78	5180	5180	5060	6870	3710	5290	5100.92	0.89	-30	5490	5390	5200	5100	4910	5295	5005	36	1580	500	3590	10	1	7200000	364	13.68	0.46	12	0.01	370.00	11013.00	8760	20240513	-42.24	4680	20240123	8.12	8760	-42.24	20240513	4680	8.12	20240123	8760	-42.24	20240513	4680	8.12	20240123	1.65	N	079000	500	36 억	64007	N	N	N	N
89	20241115	090628	57	100.00	KOSDAQ	화학	N	N	N	N	N	5150	-140	5	-2.65	336060	65	0.66	5180	5180	5150	6870	3710	5290	5170.15	0.89	-11	5490	5390	5200	5100	4910	5295	5005	36	1580	500	3590	10	1	7200000	371	13.92	0.47	12	0.00	370.00	11013.00	8760	20240513	-41.21	4680	20240123	10.04	8760	-41.21	20240513	4680	10.04	20240123	8760	-41.21	20240513	4680	10.04	20240123	1.65	N	079000	500	36 억	64007	N	N	N	N
90	20241114	160630	57	100.00	KOSDAQ	화학	N	N	N	N	N	5120	-30	5	-0.58	48498470	9492	79.79	5300	5300	5010	6690	3610	5150	5109.40	0.89	16	5596	5372	5186	4962	4776	5280	4870	36	1540	500	3500	10	1	7200000	369	13.84	0.46	12	0.13	370.00	11013.00	8760	20240513	-41.55	4680	20240123	9.40	8760	-41.55	20240513	4680	9.40	20240123	8760	-41.55	20240513	4680	9.40	20240123	1.63	N	079000	500	36 억	64051	N	N	N	N
91	20241114	150633	57	100.00	KOSDAQ	화학	N	N	N	N	N	5100	-50	5	-0.97	44482310	8707	73.19	5300	5300	5010	6690	3610	5150	5108.80	0.89	66	5596	5372	5186	4962	4776	5280	4870	36	1540	500	3500	10	1	7200000	367	13.78	0.46	12	0.12	370.00	11013.00	8760	20240513	-41.78	4680	20240123	8.97	8760	-41.78	20240513	4680	8.97	20240123	8760	-41.78	20240513	4680	8.97	20240123	1.63	N	079000	500	36 억	64051	N	N	N	N
92	20241114	140628	57	100.00	KOSDAQ	화학	N	N	N	N	N	5110	-40	5	-0.78	39339520	7694	64.68	5300	5300	5010	6690	3610	5150	5113.01	0.89	-150	5596	5372	5186	4962	4776	5280	4870	36	1540	500	3500	10	1	7200000	368	13.81	0.46	12	0.11	370.00	11013.00	8760	20240513	-41.67	4680	20240123	9.19	8760	-41.67	20240513	4680	9.19	20240123	8760	-41.67	20240513	4680	9.19	20240123	1.63	N	079000	500	36 억	64051	N	N	N	N
93	20241114	130629	57	100.00	KOSDAQ	화학	N	N	N	N	N	5120	-30	5	-0.58	36827530	7202	60.54	5300	5300	5010	6690	3610	5150	5113.51	0.89	-196	5596	5372	5186	4962	4776	5280	4870	36	1540	500	3500	10	1	7200000	369	13.84	0.46	12	0.10	370.00	11013.00	8760	20240513	-41.55	4680	20240123	9.40	8760	-41.55	20240513	4680	9.40	20240123	8760	-41.55	20240513	4680	9.40	20240123	1.63	N	079000	500	36 억	64051	N	N	N	N
94	20241114	120628	57	100.00	KOSDAQ	화학	N	N	N	N	N	5090	-60	5	-1.17	22900060	4465	37.53	5300	5300	5010	6690	3610	5150	5128.79	0.89	-240	5596	5372	5186	4962	4776	5280	4870	36	1540	500	3500	10	1	7200000	366	13.76	0.46	12	0.06	370.00	11013.00	8760	20240513	-41.89	4680	20240123	8.76	8760	-41.89	20240513	4680	8.76	20240123	8760	-41.89	20240513	4680	8.76	20240123	1.63	N	079000	500	36 억	64051	N	N	N	N
95	20241114	110629	57	100.00	KOSDAQ	화학	N	N	N	N	N	5140	-10	5	-0.19	16610170	3250	27.32	5300	5300	5010	6690	3610	5150	5110.82	0.89	189	5596	5372	5186	4962	4776	5280	4870	36	1540	500	3500	10	1	7200000	370	13.89	0.47	12	0.05	370.00	11013.00	8760	20240513	-41.32	4680	20240123	9.83	8760	-41.32	20240513	4680	9.83	20240123	8760	-41.32	20240513	4680	9.83	20240123	1.63	N	079000	500	36 억	64051	N	N	N	N
96	20241114	100649	57	100.00	KOSDAQ	화학	N	N	N	N	N	5240	90	2	1.75	1183730	225	1.89	5300	5300	5190	6690	3610	5150	5261.02	0.89	67	5596	5372	5186	4962	4776	5280	4870	36	1540	500	3500	10	1	7200000	377	14.16	0.48	12	0.00	370.00	11013.00	8760	20240513	-40.18	4680	20240123	11.97	8760	-40.18	20240513	4680	11.97	20240123	8760	-40.18	20240513	4680	11.97	20240123	1.63	N	079000	500	36 억	64051	N	N	N	N
97	20241114	090624	57	100.00	KOSDAQ	화학	N	N	N	N	N	5150	0	3	0.00	0	0	0.00	0	0	0	6690	3610	5150	0.00	0.89	0	5596	5372	5186	4962	4776	5280	4870	36	1540	500	3500	10	1	7200000	371	13.92	0.47	12	0.00	370.00	11013.00	8760	20240513	-41.21	4680	20240123	10.04	8760	-41.21	20240513	4680	10.04	20240123	8760	-41.21	20240513	4680	10.04	20240123	1.63	N	079000	500	36 억	64051	N	N	N	N
98	20241113	160350	57	100.00	KOSDAQ	화학	N	N	N	N	N	5150	-270	5	-4.98	61227820	11896	142.21	5410	5410	5000	7040	3800	5420	5146.93	0.89	127	5753	5586	5413	5246	5073	5500	5160	36	1620	500	3680	10	1	7200000	371	13.92	0.47	12	0.17	370.00	11013.00	8760	20240513	-41.21	4680	20240123	10.04	8760	-41.21	20240513	4680	10.04	20240123	8760	-41.21	20240513	4680	10.04	20240123	1.76	N	079000	500	36 억	63928	N	N	N	N
99	20241113	150413	57	100.00	KOSDAQ	화학	N	N	N	N	N	5150	-270	5	-4.98	58055570	11280	134.85	5410	5410	5000	7040	3800	5420	5146.77	0.89	165	5753	5586	5413	5246	5073	5500	5160	36	1620	500	3680	10	1	7200000	371	13.92	0.47	12	0.16	370.00	11013.00	8760	20240513	-41.21	4680	20240123	10.04	8760	-41.21	20240513	4680	10.04	20240123	8760	-41.21	20240513	4680	10.04	20240123	1.76	N	079000	500	36 억	63928	N	N	N	N
100	20241113	140409	57	100.00	KOSDAQ	화학	N	N	N	N	N	5050	-370	5	-6.83	49938020	9709	116.07	5410	5410	5000	7040	3800	5420	5143.48	0.89	828	5753	5586	5413	5246	5073	5500	5160	36	1620	500	3680	10	1	7200000	364	13.65	0.46	12	0.13	370.00	11013.00	8760	20240513	-42.35	4680	20240123	7.91	8760	-42.35	20240513	4680	7.91	20240123	8760	-42.35	20240513	4680	7.91	20240123	1.76	N	079000	500	36 억	63928	N	N	N	N
101	20241113	130406	57	100.00	KOSDAQ	화학	N	N	N	N	N	5200	-220	5	-4.06	22755270	4364	52.17	5410	5410	5140	7040	3800	5420	5214.31	0.89	64	5753	5586	5413	5246	5073	5500	5160	36	1620	500	3680	10	1	7200000	374	14.05	0.47	12	0.06	370.00	11013.00	8760	20240513	-40.64	4680	20240123	11.11	8760	-40.64	20240513	4680	11.11	20240123	8760	-40.64	20240513	4680	11.11	20240123	1.76	N	079000	500	36 억	63928	N	N	N	N
102	20241113	120405	57	100.00	KOSDAQ	화학	N	N	N	N	N	5190	-230	5	-4.24	22054040	4229	50.56	5410	5410	5140	7040	3800	5420	5214.95	0.89	87	5753	5586	5413	5246	5073	5500	5160	36	1620	500	3680	10	1	7200000	374	14.03	0.47	12	0.06	370.00	11013.00	8760	20240513	-40.75	4680	20240123	10.90	8760	-40.75	20240513	4680	10.90	20240123	8760	-40.75	20240513	4680	10.90	20240123	1.76	N	079000	500	36 억	63928	N	N	N	N
103	20241113	110403	57	100.00	KOSDAQ	화학	N	N	N	N	N	5170	-250	5	-4.61	20223790	3875	46.32	5410	5410	5140	7040	3800	5420	5219.04	0.89	124	5753	5586	5413	5246	5073	5500	5160	36	1620	500	3680	10	1	7200000	372	13.97	0.47	12	0.05	370.00	11013.00	8760	20240513	-40.98	4680	20240123	10.47	8760	-40.98	20240513	4680	10.47	20240123	8760	-40.98	20240513	4680	10.47	20240123	1.76	N	079000	500	36 억	63928	N	N	N	N
104	20241113	100403	57	100.00	KOSDAQ	화학	N	N	N	N	N	5190	-230	5	-4.24	14993460	2862	34.21	5410	5410	5160	7040	3800	5420	5238.81	0.89	229	5753	5586	5413	5246	5073	5500	5160	36	1620	500	3680	10	1	7200000	374	14.03	0.47	12	0.04	370.00	11013.00	8760	20240513	-40.75	4680	20240123	10.90	8760	-40.75	20240513	4680	10.90	20240123	8760	-40.75	20240513	4680	10.90	20240123	1.76	N	079000	500	36 억	63928	N	N	N	N
105	20241113	090357	57	100.00	KOSDAQ	화학	N	N	N	N	N	5350	-70	5	-1.29	32340	6	0.07	5410	5410	5350	7040	3800	5420	5390.00	0.89	-4	5753	5586	5413	5246	5073	5500	5160	36	1620	500	3680	10	1	7200000	385	14.46	0.49	12	0.00	370.00	11013.00	8760	20240513	-38.93	4680	20240123	14.32	8760	-38.93	20240513	4680	14.32	20240123	8760	-38.93	20240513	4680	14.32	20240123	1.76	N	079000	500	36 억	63928	N	N	N	N
106	20241112	160607	57	100.00	KOSDAQ	화학	N	N	N	N	N	5420	-110	5	-1.99	45252130	8334	57.79	5580	5580	5240	7180	3880	5530	5429.82	0.91	-1336	5823	5676	5543	5396	5263	5610	5330	36	1650	500	3760	10	1	7200000	390	14.65	0.49	12	0.12	370.00	11013.00	8760	20240513	-38.13	4680	20240123	15.81	8760	-38.13	20240513	4680	15.81	20240123	8760	-38.13	20240513	4680	15.81	20240123	1.76	N	079000	500	36 억	65264	N	N	N	N
107	20241112	150612	57	100.00	KOSDAQ	화학	N	N	N	N	N	5400	-130	5	-2.35	29718560	5431	37.66	5580	5580	5390	7180	3880	5530	5472.02	0.91	-728	5823	5676	5543	5396	5263	5610	5330	36	1650	500	3760	10	1	7200000	389	14.59	0.49	12	0.08	370.00	11013.00	8760	20240513	-38.36	4680	20240123	15.38	8760	-38.36	20240513	4680	15.38	20240123	8760	-38.36	20240513	4680	15.38	20240123	1.76	N	079000	500	36 억	65264	N	N	N	N
108	20241112	140620	57	100.00	KOSDAQ	화학	N	N	N	N	N	5440	-90	5	-1.63	25271780	4609	31.96	5580	5580	5390	7180	3880	5530	5483.14	0.91	-726	5823	5676	5543	5396	5263	5610	5330	36	1650	500	3760	10	1	7200000	392	14.70	0.49	12	0.06	370.00	11013.00	8760	20240513	-37.90	4680	20240123	16.24	8760	-37.90	20240513	4680	16.24	20240123	8760	-37.90	20240513	4680	16.24	20240123	1.76	N	079000	500	36 억	65264	N	N	N	N
109	20241112	130615	57	100.00	KOSDAQ	화학	N	N	N	N	N	5420	-110	5	-1.99	24750500	4513	31.29	5580	5580	5390	7180	3880	5530	5484.27	0.91	-700	5823	5676	5543	5396	5263	5610	5330	36	1650	500	3760	10	1	7200000	390	14.65	0.49	12	0.06	370.00	11013.00	8760	20240513	-38.13	4680	20240123	15.81	8760	-38.13	20240513	4680	15.81	20240123	8760	-38.13	20240513	4680	15.81	20240123	1.76	N	079000	500	36 억	65264	N	N	N	N
110	20241112	120614	57	100.00	KOSDAQ	화학	N	N	N	N	N	5450	-80	5	-1.45	22848400	4164	28.87	5580	5580	5390	7180	3880	5530	5487.13	0.91	-654	5823	5676	5543	5396	5263	5610	5330	36	1650	500	3760	10	1	7200000	392	14.73	0.49	12	0.06	370.00	11013.00	8760	20240513	-37.79	4680	20240123	16.45	8760	-37.79	20240513	4680	16.45	20240123	8760	-37.79	20240513	4680	16.45	20240123	1.76	N	079000	500	36 억	65264	N	N	N	N
111	20241112	110613	57	100.00	KOSDAQ	화학	N	N	N	N	N	5480	-50	5	-0.90	22066930	4021	27.88	5580	5580	5390	7180	3880	5530	5487.92	0.91	-610	5823	5676	5543	5396	5263	5610	5330	36	1650	500	3760	10	1	7200000	395	14.81	0.50	12	0.06	370.00	11013.00	8760	20240513	-37.44	4680	20240123	17.09	8760	-37.44	20240513	4680	17.09	20240123	8760	-37.44	20240513	4680	17.09	20240123	1.76	N	079000	500	36 억	65264	N	N	N	N
112	20241112	100612	57	100.00	KOSDAQ	화학	N	N	N	N	N	5510	-20	5	-0.36	9892690	1798	12.47	5580	5580	5450	7180	3880	5530	5502.05	0.91	-352	5823	5676	5543	5396	5263	5610	5330	36	1650	500	3760	10	1	7200000	397	14.89	0.50	12	0.02	370.00	11013.00	8760	20240513	-37.10	4680	20240123	17.74	8760	-37.10	20240513	4680	17.74	20240123	8760	-37.10	20240513	4680	17.74	20240123	1.76	N	079000	500	36 억	65264	N	N	N	N
113	20241112	090611	57	100.00	KOSDAQ	화학	N	N	N	N	N	5500	-30	5	-0.54	1233310	225	1.56	5580	5580	5450	7180	3880	5530	5481.38	0.91	-5	5823	5676	5543	5396	5263	5610	5330	36	1650	500	3760	10	1	7200000	396	14.86	0.50	12	0.00	370.00	11013.00	8760	20240513	-37.21	4680	20240123	17.52	8760	-37.21	20240513	4680	17.52	20240123	8760	-37.21	20240513	4680	17.52	20240123	1.76	N	079000	500	36 억	65264	N	N	N	N
114	20241111	160607	57	100.00	KOSDAQ	화학	N	N	N	N	N	5530	-160	5	-2.81	79853000	14421	217.68	5690	5690	5410	7390	3990	5690	5537.27	0.91	-74	5850	5770	5660	5580	5470	5715	5525	36	1700	500	3860	10	1	7200000	398	14.95	0.50	12	0.20	370.00	11013.00	8760	20240513	-36.87	4680	20240123	18.16	8760	-36.87	20240513	4680	18.16	20240123	8760	-36.87	20240513	4680	18.16	20240123	1.76	N	079000	500	36 억	65312	N	N	N	N
115	20241111	150626	57	100.00	KOSDAQ	화학	N	N	N	N	N	5560	-130	5	-2.28	78912120	14251	215.11	5690	5690	5410	7390	3990	5690	5537.30	0.91	3	5850	5770	5660	5580	5470	5715	5525	36	1700	500	3860	10	1	7200000	400	15.03	0.50	12	0.20	370.00	11013.00	8760	20240513	-36.53	4680	20240123	18.80	8760	-36.53	20240513	4680	18.80	20240123	8760	-36.53	20240513	4680	18.80	20240123	1.76	N	079000	500	36 억	65312	N	N	N	N
116	20241111	140618	57	100.00	KOSDAQ	화학	N	N	N	N	N	5530	-160	5	-2.81	50050510	9041	136.47	5690	5690	5410	7390	3990	5690	5535.95	0.91	10	5850	5770	5660	5580	5470	5715	5525	36	1700	500	3860	10	1	7200000	398	14.95	0.50	12	0.13	370.00	11013.00	8760	20240513	-36.87	4680	20240123	18.16	8760	-36.87	20240513	4680	18.16	20240123	8760	-36.87	20240513	4680	18.16	20240123	1.76	N	079000	500	36 억	65312	N	N	N	N
117	20241111	130614	57	100.00	KOSDAQ	화학	N	N	N	N	N	5560	-130	5	-2.28	23991900	4330	65.36	5690	5690	5410	7390	3990	5690	5540.85	0.91	82	5850	5770	5660	5580	5470	5715	5525	36	1700	500	3860	10	1	7200000	400	15.03	0.50	12	0.06	370.00	11013.00	8760	20240513	-36.53	4680	20240123	18.80	8760	-36.53	20240513	4680	18.80	20240123	8760	-36.53	20240513	4680	18.80	20240123	1.76	N	079000	500	36 억	65312	N	N	N	N
118	20241111	120611	57	100.00	KOSDAQ	화학	N	N	N	N	N	5530	-160	5	-2.81	19642990	3547	53.54	5690	5690	5410	7390	3990	5690	5537.92	0.91	116	5850	5770	5660	5580	5470	5715	5525	36	1700	500	3860	10	1	7200000	398	14.95	0.50	12	0.05	370.00	11013.00	8760	20240513	-36.87	4680	20240123	18.16	8760	-36.87	20240513	4680	18.16	20240123	8760	-36.87	20240513	4680	18.16	20240123	1.76	N	079000	500	36 억	65312	N	N	N	N
119	20241111	110610	57	100.00	KOSDAQ	화학	N	N	N	N	N	5540	-150	5	-2.64	15663880	2828	42.69	5690	5690	5410	7390	3990	5690	5538.85	0.91	117	5850	5770	5660	5580	5470	5715	5525	36	1700	500	3860	10	1	7200000	399	14.97	0.50	12	0.04	370.00	11013.00	8760	20240513	-36.76	4680	20240123	18.38	8760	-36.76	20240513	4680	18.38	20240123	8760	-36.76	20240513	4680	18.38	20240123	1.76	N	079000	500	36 억	65312	N	N	N	N
120	20241111	100608	57	100.00	KOSDAQ	화학	N	N	N	N	N	5540	-150	5	-2.64	12898980	2329	35.15	5690	5690	5410	7390	3990	5690	5538.42	0.91	117	5850	5770	5660	5580	5470	5715	5525	36	1700	500	3860	10	1	7200000	399	14.97	0.50	12	0.03	370.00	11013.00	8760	20240513	-36.76	4680	20240123	18.38	8760	-36.76	20240513	4680	18.38	20240123	8760	-36.76	20240513	4680	18.38	20240123	1.76	N	079000	500	36 억	65312	N	N	N	N
121	20241111	090605	57	100.00	KOSDAQ	화학	N	N	N	N	N	5540	-150	5	-2.64	4688750	848	12.80	5690	5690	5410	7390	3990	5690	5529.19	0.91	-10	5850	5770	5660	5580	5470	5715	5525	36	1700	500	3860	10	1	7200000	399	14.97	0.50	12	0.01	370.00	11013.00	8760	20240513	-36.76	4680	20240123	18.38	8760	-36.76	20240513	4680	18.38	20240123	8760	-36.76	20240513	4680	18.38	20240123	1.76	N	079000	500	36 억	65312	N	N	N	N
122	20241108	160601	57	100.00	KOSDAQ	화학	N	N	N	N	N	5690	-50	5	-0.87	37110310	6625	81.74	5740	5740	5550	7460	4020	5740	5601.56	0.92	-1238	5926	5832	5646	5552	5366	5880	5600	36	1720	500	3900	10	1	7200000	410	15.38	0.52	12	0.09	370.00	11013.00	8760	20240513	-35.05	4645	20231101	22.50	8760	-35.05	20240513	4680	21.58	20240123	8760	-35.05	20240513	4680	21.58	20240123	1.75	N	079000	500	36 억	66400	N	N	N	N
123	20241108	150609	57	100.00	KOSDAQ	화학	N	N	N	N	N	5570	-170	5	-2.96	32744600	5853	72.21	5740	5740	5550	7460	4020	5740	5594.50	0.92	-1032	5926	5832	5646	5552	5366	5880	5600	36	1720	500	3900	10	1	7200000	401	15.05	0.51	12	0.08	370.00	11013.00	8760	20240513	-36.42	4645	20231101	19.91	8760	-36.42	20240513	4680	19.02	20240123	8760	-36.42	20240513	4680	19.02	20240123	1.75	N	079000	500	36 억	66400	N	N	N	N
124	20241108	140608	57	100.00	KOSDAQ	화학	N	N	N	N	N	5590	-150	5	-2.61	32293290	5772	71.22	5740	5740	5550	7460	4020	5740	5594.82	0.92	-1026	5926	5832	5646	5552	5366	5880	5600	36	1720	500	3900	10	1	7200000	402	15.11	0.51	12	0.08	370.00	11013.00	8760	20240513	-36.19	4645	20231101	20.34	8760	-36.19	20240513	4680	19.44	20240123	8760	-36.19	20240513	4680	19.44	20240123	1.75	N	079000	500	36 억	66400	N	N	N	N
125	20241108	130608	57	100.00	KOSDAQ	화학	N	N	N	N	N	5570	-170	5	-2.96	26695880	4764	58.78	5740	5740	5550	7460	4020	5740	5603.67	0.92	-1031	5926	5832	5646	5552	5366	5880	5600	36	1720	500	3900	10	1	7200000	401	15.05	0.51	12	0.07	370.00	11013.00	8760	20240513	-36.42	4645	20231101	19.91	8760	-36.42	20240513	4680	19.02	20240123	8760	-36.42	20240513	4680	19.02	20240123	1.75	N	079000	500	36 억	66400	N	N	N	N
126	20241108	120607	57	100.00	KOSDAQ	화학	N	N	N	N	N	5570	-170	5	-2.96	23815130	4246	52.39	5740	5740	5550	7460	4020	5740	5608.84	0.92	-1016	5926	5832	5646	5552	5366	5880	5600	36	1720	500	3900	10	1	7200000	401	15.05	0.51	12	0.06	370.00	11013.00	8760	20240513	-36.42	4645	20231101	19.91	8760	-36.42	20240513	4680	19.02	20240123	8760	-36.42	20240513	4680	19.02	20240123	1.75	N	079000	500	36 억	66400	N	N	N	N
127	20241108	110607	57	100.00	KOSDAQ	화학	N	N	N	N	N	5560	-180	5	-3.14	21644040	3856	47.58	5740	5740	5550	7460	4020	5740	5613.08	0.92	-1007	5926	5832	5646	5552	5366	5880	5600	36	1720	500	3900	10	1	7200000	400	15.03	0.50	12	0.05	370.00	11013.00	8760	20240513	-36.53	4645	20231101	19.70	8760	-36.53	20240513	4680	18.80	20240123	8760	-36.53	20240513	4680	18.80	20240123	1.75	N	079000	500	36 억	66400	N	N	N	N
128	20241108	100616	57	100.00	KOSDAQ	화학	N	N	N	N	N	5570	-170	5	-2.96	18655540	3319	40.95	5740	5740	5570	7460	4020	5740	5620.83	0.92	-857	5926	5832	5646	5552	5366	5880	5600	36	1720	500	3900	10	1	7200000	401	15.05	0.51	12	0.05	370.00	11013.00	8760	20240513	-36.42	4645	20231101	19.91	8760	-36.42	20240513	4680	19.02	20240123	8760	-36.42	20240513	4680	19.02	20240123	1.75	N	079000	500	36 억	66400	N	N	N	N
129	20241108	090602	57	100.00	KOSDAQ	화학	N	N	N	N	N	5700	-40	5	-0.70	2609780	456	5.63	5740	5740	5630	7460	4020	5740	5723.20	0.92	-48	5926	5832	5646	5552	5366	5880	5600	36	1720	500	3900	10	1	7200000	410	15.41	0.52	12	0.01	370.00	11013.00	8760	20240513	-34.93	4645	20231101	22.71	8760	-34.93	20240513	4680	21.79	20240123	8760	-34.93	20240513	4680	21.79	20240123	1.75	N	079000	500	36 억	66400	N	N	N	N
130	20241107	160604	57	100.00	KOSDAQ	화학	N	N	N	N	N	5740	160	2	2.87	43623260	7931	178.83	5580	5740	5460	7250	3910	5580	5500.32	0.94	-1192	5693	5636	5583	5526	5473	5610	5500	36	1670	500	3790	10	1	7200000	413	15.51	0.52	12	0.11	370.00	11013.00	8760	20240513	-34.47	4645	20231101	23.57	8760	-34.47	20240513	4680	22.65	20240123	8760	-34.47	20240513	4680	22.65	20240123	1.74	N	079000	500	36 억	67580	N	N	N	N
131	20241107	150605	57	100.00	KOSDAQ	화학	N	N	N	N	N	5480	-100	5	-1.79	36967240	6740	151.97	5580	5580	5460	7250	3910	5580	5484.75	0.94	-934	5693	5636	5583	5526	5473	5610	5500	36	1670	500	3790	10	1	7200000	395	14.81	0.50	12	0.09	370.00	11013.00	8760	20240513	-37.44	4645	20231101	17.98	8760	-37.44	20240513	4680	17.09	20240123	8760	-37.44	20240513	4680	17.09	20240123	1.74	N	079000	500	36 억	67580	N	N	N	N
132	20241107	140607	57	100.00	KOSDAQ	화학	N	N	N	N	N	5490	-90	5	-1.61	34300840	6256	141.06	5580	5580	5460	7250	3910	5580	5482.87	0.94	-933	5693	5636	5583	5526	5473	5610	5500	36	1670	500	3790	10	1	7200000	395	14.84	0.50	12	0.09	370.00	11013.00	8760	20240513	-37.33	4645	20231101	18.19	8760	-37.33	20240513	4680	17.31	20240123	8760	-37.33	20240513	4680	17.31	20240123	1.74	N	079000	500	36 억	67580	N	N	N	N
133	20241107	130608	57	100.00	KOSDAQ	화학	N	N	N	N	N	5470	-110	5	-1.97	27952170	5098	114.95	5580	5580	5460	7250	3910	5580	5482.97	0.94	-652	5693	5636	5583	5526	5473	5610	5500	36	1670	500	3790	10	1	7200000	394	14.78	0.50	12	0.07	370.00	11013.00	8760	20240513	-37.56	4645	20231101	17.76	8760	-37.56	20240513	4680	16.88	20240123	8760	-37.56	20240513	4680	16.88	20240123	1.74	N	079000	500	36 억	67580	N	N	N	N
134	20241107	120606	57	100.00	KOSDAQ	화학	N	N	N	N	N	5480	-100	5	-1.79	25982870	4739	106.85	5580	5580	5460	7250	3910	5580	5482.77	0.94	-652	5693	5636	5583	5526	5473	5610	5500	36	1670	500	3790	10	1	7200000	395	14.81	0.50	12	0.07	370.00	11013.00	8760	20240513	-37.44	4645	20231101	17.98	8760	-37.44	20240513	4680	17.09	20240123	8760	-37.44	20240513	4680	17.09	20240123	1.74	N	079000	500	36 억	67580	N	N	N	N
135	20241107	110605	57	100.00	KOSDAQ	화학	N	N	N	N	N	5480	-100	5	-1.79	24973610	4555	102.71	5580	5580	5460	7250	3910	5580	5482.68	0.94	-596	5693	5636	5583	5526	5473	5610	5500	36	1670	500	3790	10	1	7200000	395	14.81	0.50	12	0.06	370.00	11013.00	8760	20240513	-37.44	4645	20231101	17.98	8760	-37.44	20240513	4680	17.09	20240123	8760	-37.44	20240513	4680	17.09	20240123	1.74	N	079000	500	36 억	67580	N	N	N	N
136	20241107	100604	57	100.00	KOSDAQ	화학	N	N	N	N	N	5500	-80	5	-1.43	2617380	474	10.69	5580	5580	5500	7250	3910	5580	5521.90	0.94	-135	5693	5636	5583	5526	5473	5610	5500	36	1670	500	3790	10	1	7200000	396	14.86	0.50	12	0.01	370.00	11013.00	8760	20240513	-37.21	4645	20231101	18.41	8760	-37.21	20240513	4680	17.52	20240123	8760	-37.21	20240513	4680	17.52	20240123	1.74	N	079000	500	36 억	67580	N	N	N	N
137	20241107	090604	57	100.00	KOSDAQ	화학	N	N	N	N	N	5540	-40	5	-0.72	183620	33	0.74	5580	5580	5540	7250	3910	5580	5564.24	0.94	-2	5693	5636	5583	5526	5473	5610	5500	36	1670	500	3790	10	1	7200000	399	14.97	0.50	12	0.00	370.00	11013.00	8760	20240513	-36.76	4645	20231101	19.27	8760	-36.76	20240513	4680	18.38	20240123	8760	-36.76	20240513	4680	18.38	20240123	1.74	N	079000	500	36 억	67580	N	N	N	N
138	20241106	160607	57	100.00	KOSDAQ	화학	N	N	N	N	N	5580	-90	5	-1.59	24610540	4431	48.99	5640	5640	5530	7370	3970	5670	5554.13	0.95	-847	5850	5760	5580	5490	5310	5805	5535	36	1700	500	3850	10	1	7200000	402	15.08	0.51	12	0.06	370.00	11013.00	8760	20240513	-36.30	4615	20231030	20.91	8760	-36.30	20240513	4680	19.23	20240123	8760	-36.30	20240513	4680	19.23	20240123	1.73	N	079000	500	36 억	68427	N	N	N	N
139	20241106	150625	57	100.00	KOSDAQ	화학	N	N	N	N	N	5570	-100	5	-1.76	23055280	4152	45.91	5640	5640	5530	7370	3970	5670	5552.81	0.95	-846	5850	5760	5580	5490	5310	5805	5535	36	1700	500	3850	10	1	7200000	401	15.05	0.51	12	0.06	370.00	11013.00	8760	20240513	-36.42	4615	20231030	20.69	8760	-36.42	20240513	4680	19.02	20240123	8760	-36.42	20240513	4680	19.02	20240123	1.73	N	079000	500	36 억	68427	N	N	N	N
140	20241106	140620	57	100.00	KOSDAQ	화학	N	N	N	N	N	5540	-130	5	-2.29	16643570	2993	33.09	5640	5640	5530	7370	3970	5670	5560.83	0.95	-477	5850	5760	5580	5490	5310	5805	5535	36	1700	500	3850	10	1	7200000	399	14.97	0.50	12	0.04	370.00	11013.00	8760	20240513	-36.76	4615	20231030	20.04	8760	-36.76	20240513	4680	18.38	20240123	8760	-36.76	20240513	4680	18.38	20240123	1.73	N	079000	500	36 억	68427	N	N	N	N
141	20241106	130628	57	100.00	KOSDAQ	화학	N	N	N	N	N	5550	-120	5	-2.12	13114590	2357	26.06	5640	5640	5530	7370	3970	5670	5564.10	0.95	-465	5850	5760	5580	5490	5310	5805	5535	36	1700	500	3850	10	1	7200000	400	15.00	0.50	12	0.03	370.00	11013.00	8760	20240513	-36.64	4615	20231030	20.26	8760	-36.64	20240513	4680	18.59	20240123	8760	-36.64	20240513	4680	18.59	20240123	1.73	N	079000	500	36 억	68427	N	N	N	N
142	20241106	120607	57	100.00	KOSDAQ	화학	N	N	N	N	N	5550	-120	5	-2.12	9391140	1686	18.64	5640	5640	5530	7370	3970	5670	5570.07	0.95	-193	5850	5760	5580	5490	5310	5805	5535	36	1700	500	3850	10	1	7200000	400	15.00	0.50	12	0.02	370.00	11013.00	8760	20240513	-36.64	4615	20231030	20.26	8760	-36.64	20240513	4680	18.59	20240123	8760	-36.64	20240513	4680	18.59	20240123	1.73	N	079000	500	36 억	68427	N	N	N	N
143	20241106	110611	57	100.00	KOSDAQ	화학	N	N	N	N	N	5540	-130	5	-2.29	6952400	1248	13.80	5640	5640	5530	7370	3970	5670	5570.83	0.95	-187	5850	5760	5580	5490	5310	5805	5535	36	1700	500	3850	10	1	7200000	399	14.97	0.50	12	0.02	370.00	11013.00	8760	20240513	-36.76	4615	20231030	20.04	8760	-36.76	20240513	4680	18.38	20240123	8760	-36.76	20240513	4680	18.38	20240123	1.73	N	079000	500	36 억	68427	N	N	N	N
144	20241106	100613	57	100.00	KOSDAQ	화학	N	N	N	N	N	5540	-130	5	-2.29	2599560	466	5.15	5640	5640	5540	7370	3970	5670	5578.45	0.95	-61	5850	5760	5580	5490	5310	5805	5535	36	1700	500	3850	10	1	7200000	399	14.97	0.50	12	0.01	370.00	11013.00	8760	20240513	-36.76	4615	20231030	20.04	8760	-36.76	20240513	4680	18.38	20240123	8760	-36.76	20240513	4680	18.38	20240123	1.73	N	079000	500	36 억	68427	N	N	N	N
145	20241106	090610	57	100.00	KOSDAQ	화학	N	N	N	N	N	5640	-30	5	-0.53	135360	24	0.27	5640	5640	5640	7370	3970	5670	5640.00	0.95	0	5850	5760	5580	5490	5310	5805	5535	36	1700	500	3850	10	1	7200000	406	15.24	0.51	12	0.00	370.00	11013.00	8760	20240513	-35.62	4615	20231030	22.21	8760	-35.62	20240513	4680	20.51	20240123	8760	-35.62	20240513	4680	20.51	20240123	1.73	N	079000	500	36 억	68427	N	N	N	N
146	20241105	160553	57	100.00	KOSDAQ	화학	N	N	N	N	N	5670	200	2	3.66	50116650	9028	28.52	5500	5670	5400	7110	3830	5470	5551.25	0.96	-1053	5830	5650	5520	5340	5210	5585	5275	36	1640	500	3710	10	1	7200000	408	15.32	0.51	12	0.13	370.00	11013.00	8760	20240513	-35.27	4600	20231027	23.26	8760	-35.27	20240513	4680	21.15	20240123	8760	-35.27	20240513	4680	21.15	20240123	1.73	N	079000	500	36 억	69387	N	N	N	N
147	20241105	150605	57	100.00	KOSDAQ	화학	N	N	N	N	N	5630	160	2	2.93	48372540	8719	27.55	5500	5670	5400	7110	3830	5470	5547.95	0.96	-1028	5830	5650	5520	5340	5210	5585	5275	36	1640	500	3710	10	1	7200000	405	15.22	0.51	12	0.12	370.00	11013.00	8760	20240513	-35.73	4600	20231027	22.39	8760	-35.73	20240513	4680	20.30	20240123	8760	-35.73	20240513	4680	20.30	20240123	1.73	N	079000	500	36 억	69387	N	N	N	N
148	20241105	140602	57	100.00	KOSDAQ	화학	N	N	N	N	N	5640	170	2	3.11	44369260	8011	25.31	5500	5670	5400	7110	3830	5470	5538.54	0.96	-930	5830	5650	5520	5340	5210	5585	5275	36	1640	500	3710	10	1	7200000	406	15.24	0.51	12	0.11	370.00	11013.00	8760	20240513	-35.62	4600	20231027	22.61	8760	-35.62	20240513	4680	20.51	20240123	8760	-35.62	20240513	4680	20.51	20240123	1.73	N	079000	500	36 억	69387	N	N	N	N
149	20241105	130604	57	100.00	KOSDAQ	화학	N	N	N	N	N	5630	160	2	2.93	37745840	6835	21.60	5500	5670	5400	7110	3830	5470	5522.43	0.96	-580	5830	5650	5520	5340	5210	5585	5275	36	1640	500	3710	10	1	7200000	405	15.22	0.51	12	0.09	370.00	11013.00	8760	20240513	-35.73	4600	20231027	22.39	8760	-35.73	20240513	4680	20.30	20240123	8760	-35.73	20240513	4680	20.30	20240123	1.73	N	079000	500	36 억	69387	N	N	N	N
150	20241105	120559	57	100.00	KOSDAQ	화학	N	N	N	N	N	5570	100	2	1.83	30301640	5511	17.41	5500	5580	5400	7110	3830	5470	5498.39	0.96	-254	5830	5650	5520	5340	5210	5585	5275	36	1640	500	3710	10	1	7200000	401	15.05	0.51	12	0.08	370.00	11013.00	8760	20240513	-36.42	4600	20231027	21.09	8760	-36.42	20240513	4680	19.02	20240123	8760	-36.42	20240513	4680	19.02	20240123	1.73	N	079000	500	36 억	69387	N	N	N	N
151	20241105	110551	57	100.00	KOSDAQ	화학	N	N	N	N	N	5520	50	2	0.91	27056070	4926	15.56	5500	5570	5400	7110	3830	5470	5492.50	0.96	-210	5830	5650	5520	5340	5210	5585	5275	36	1640	500	3710	10	1	7200000	397	14.92	0.50	12	0.07	370.00	11013.00	8760	20240513	-36.99	4600	20231027	20.00	8760	-36.99	20240513	4680	17.95	20240123	8760	-36.99	20240513	4680	17.95	20240123	1.73	N	079000	500	36 억	69387	N	N	N	N
152	20241105	100559	57	100.00	KOSDAQ	화학	N	N	N	N	N	5510	40	2	0.73	17611720	3218	10.17	5500	5520	5400	7110	3830	5470	5472.88	0.96	242	5830	5650	5520	5340	5210	5585	5275	36	1640	500	3710	10	1	7200000	397	14.89	0.50	12	0.04	370.00	11013.00	8760	20240513	-37.10	4600	20231027	19.78	8760	-37.10	20240513	4680	17.74	20240123	8760	-37.10	20240513	4680	17.74	20240123	1.73	N	079000	500	36 억	69387	N	N	N	N
153	20241105	090556	57	100.00	KOSDAQ	화학	N	N	N	N	N	5500	30	2	0.55	841500	153	0.48	5500	5500	5500	7110	3830	5470	5500.00	0.96	-11	5830	5650	5520	5340	5210	5585	5275	36	1640	500	3710	10	1	7200000	396	14.86	0.50	12	0.00	370.00	11013.00	8760	20240513	-37.21	4600	20231027	19.57	8760	-37.21	20240513	4680	17.52	20240123	8760	-37.21	20240513	4680	17.52	20240123	1.73	N	079000	500	36 억	69387	N	N	N	N
154	20241104	160553	57	100.00	KOSDAQ	화학	N	N	N	N	N	5470	-230	5	-4.04	172770030	31635	274.90	5700	5700	5390	7410	3990	5700	5461.35	0.86	7715	5846	5772	5736	5662	5626	5755	5645	36	1710	500	3870	10	1	7200000	394	14.78	0.50	12	0.44	370.00	11013.00	8760	20240513	-37.56	4600	20231027	18.91	8760	-37.56	20240513	4680	16.88	20240123	8760	-37.56	20240513	4680	16.88	20240123	1.74	N	079000	500	36 억	61754	N	N	N	N
155	20241104	150602	57	100.00	KOSDAQ	화학	N	N	N	N	N	5550	-150	5	-2.63	170773410	31271	271.73	5700	5700	5390	7410	3990	5700	5461.08	0.86	7759	5846	5772	5736	5662	5626	5755	5645	36	1710	500	3870	10	1	7200000	400	15.00	0.50	12	0.43	370.00	11013.00	8760	20240513	-36.64	4600	20231027	20.65	8760	-36.64	20240513	4680	18.59	20240123	8760	-36.64	20240513	4680	18.59	20240123	1.74	N	079000	500	36 억	61754	N	N	N	N
156	20241104	140554	57	100.00	KOSDAQ	화학	N	N	N	N	N	5510	-190	5	-3.33	169149720	30978	269.19	5700	5700	5390	7410	3990	5700	5460.32	0.86	7833	5846	5772	5736	5662	5626	5755	5645	36	1710	500	3870	10	1	7200000	397	14.89	0.50	12	0.43	370.00	11013.00	8760	20240513	-37.10	4600	20231027	19.78	8760	-37.10	20240513	4680	17.74	20240123	8760	-37.10	20240513	4680	17.74	20240123	1.74	N	079000	500	36 억	61754	N	N	N	N
157	20241104	130542	57	100.00	KOSDAQ	화학	N	N	N	N	N	5480	-220	5	-3.86	149822300	27452	238.55	5700	5700	5390	7410	3990	5700	5457.61	0.86	7900	5846	5772	5736	5662	5626	5755	5645	36	1710	500	3870	10	1	7200000	395	14.81	0.50	12	0.38	370.00	11013.00	8760	20240513	-37.44	4600	20231027	19.13	8760	-37.44	20240513	4680	17.09	20240123	8760	-37.44	20240513	4680	17.09	20240123	1.74	N	079000	500	36 억	61754	N	N	N	N
158	20241104	120546	57	100.00	KOSDAQ	화학	N	N	N	N	N	5530	-170	5	-2.98	140796430	25812	224.30	5700	5700	5390	7410	3990	5700	5454.69	0.86	7900	5846	5772	5736	5662	5626	5755	5645	36	1710	500	3870	10	1	7200000	398	14.95	0.50	12	0.36	370.00	11013.00	8760	20240513	-36.87	4600	20231027	20.22	8760	-36.87	20240513	4680	18.16	20240123	8760	-36.87	20240513	4680	18.16	20240123	1.74	N	079000	500	36 억	61754	N	N	N	N
159	20241104	110543	57	100.00	KOSDAQ	화학	N	N	N	N	N	5530	-170	5	-2.98	134927590	24747	215.04	5700	5700	5390	7410	3990	5700	5452.28	0.86	7903	5846	5772	5736	5662	5626	5755	5645	36	1710	500	3870	10	1	7200000	398	14.95	0.50	12	0.34	370.00	11013.00	8760	20240513	-36.87	4600	20231027	20.22	8760	-36.87	20240513	4680	18.16	20240123	8760	-36.87	20240513	4680	18.16	20240123	1.74	N	079000	500	36 억	61754	N	N	N	N
160	20241104	100536	57	100.00	KOSDAQ	화학	N	N	N	N	N	5460	-240	5	-4.21	118483390	21735	188.87	5700	5700	5390	7410	3990	5700	5451.27	0.86	7482	5846	5772	5736	5662	5626	5755	5645	36	1710	500	3870	10	1	7200000	393	14.76	0.50	12	0.30	370.00	11013.00	8760	20240513	-37.67	4600	20231027	18.70	8760	-37.67	20240513	4680	16.67	20240123	8760	-37.67	20240513	4680	16.67	20240123	1.74	N	079000	500	36 억	61754	N	N	N	N
161	20241104	090542	57	100.00	KOSDAQ	화학	N	N	N	N	N	5640	-60	5	-1.05	3046570	537	4.67	5700	5700	5590	7410	3990	5700	5673.31	0.86	0	5846	5772	5736	5662	5626	5755	5645	36	1710	500	3870	10	1	7200000	406	15.24	0.51	12	0.01	370.00	11013.00	8760	20240513	-35.62	4600	20231027	22.61	8760	-35.62	20240513	4680	20.51	20240123	8760	-35.62	20240513	4680	20.51	20240123	1.74	N	079000	500	36 억	61754	N	N	N	N
162	20241101	160524	57	100.00	KOSDAQ	화학	N	N	N	N	N	5700	-140	5	-2.40	64747900	11263	61.72	5730	5810	5700	7590	4090	5840	5748.73	0.86	-571	6113	5976	5753	5616	5393	6045	5685	36	1750	500	3970	10	1	7200000	410	15.41	0.52	12	0.16	370.00	11013.00	8760	20240513	-34.93	4600	20231027	23.91	8760	-34.93	20240513	4680	21.79	20240123	8760	-34.93	20240513	4645	22.71	20231101	1.75	N	079000	500	36 억	61904	N	N	N	N
163	20241101	150538	57	100.00	KOSDAQ	화학	N	N	N	N	N	5700	-140	5	-2.40	60209670	10467	57.35	5730	5810	5700	7590	4090	5840	5752.33	0.86	-475	6113	5976	5753	5616	5393	6045	5685	36	1750	500	3970	10	1	7200000	410	15.41	0.52	12	0.15	370.00	11013.00	8760	20240513	-34.93	4600	20231027	23.91	8760	-34.93	20240513	4680	21.79	20240123	8760	-34.93	20240513	4645	22.71	20231101	1.75	N	079000	500	36 억	61904	N	N	N	N
164	20241101	140524	57	100.00	KOSDAQ	화학	N	N	N	N	N	5780	-60	5	-1.03	51688410	8979	49.20	5730	5810	5720	7590	4090	5840	5756.59	0.86	-491	6113	5976	5753	5616	5393	6045	5685	36	1750	500	3970	10	1	7200000	416	15.62	0.52	12	0.12	370.00	11013.00	8760	20240513	-34.02	4600	20231027	25.65	8760	-34.02	20240513	4680	23.50	20240123	8760	-34.02	20240513	4645	24.43	20231101	1.75	N	079000	500	36 억	61904	N	N	N	N
165	20241101	130625	57	100.00	KOSDAQ	화학	N	N	N	N	N	5790	-50	5	-0.86	46657030	8109	44.43	5730	5810	5720	7590	4090	5840	5753.73	0.86	-448	6113	5976	5753	5616	5393	6045	5685	36	1750	500	3970	10	1	7200000	417	15.65	0.53	12	0.11	370.00	11013.00	8760	20240513	-33.90	4600	20231027	25.87	8760	-33.90	20240513	4680	23.72	20240123	8760	-33.90	20240513	4645	24.65	20231101	1.75	N	079000	500	36 억	61904	N	N	N	N
166	20241101	120625	57	100.00	KOSDAQ	화학	N	N	N	N	N	5790	-50	5	-0.86	43154920	7504	41.12	5730	5810	5720	7590	4090	5840	5750.92	0.86	-435	6113	5976	5753	5616	5393	6045	5685	36	1750	500	3970	10	1	7200000	417	15.65	0.53	12	0.10	370.00	11013.00	8760	20240513	-33.90	4600	20231027	25.87	8760	-33.90	20240513	4680	23.72	20240123	8760	-33.90	20240513	4645	24.65	20231101	1.75	N	079000	500	36 억	61904	N	N	N	N
167	20241101	110623	57	100.00	KOSDAQ	화학	N	N	N	N	N	5740	-100	5	-1.71	39885050	6938	38.02	5730	5810	5720	7590	4090	5840	5748.78	0.86	-168	6113	5976	5753	5616	5393	6045	5685	36	1750	500	3970	10	1	7200000	413	15.51	0.52	12	0.10	370.00	11013.00	8760	20240513	-34.47	4600	20231027	24.78	8760	-34.47	20240513	4680	22.65	20240123	8760	-34.47	20240513	4645	23.57	20231101	1.75	N	079000	500	36 억	61904	N	N	N	N
168	20241101	100624	57	100.00	KOSDAQ	화학	N	N	N	N	N	5730	-110	5	-1.88	30966250	5381	29.48	5730	5810	5730	7590	4090	5840	5754.74	0.86	-44	6113	5976	5753	5616	5393	6045	5685	36	1750	500	3970	10	1	7200000	413	15.49	0.52	12	0.07	370.00	11013.00	8760	20240513	-34.59	4600	20231027	24.57	8760	-34.59	20240513	4680	22.44	20240123	8760	-34.59	20240513	4645	23.36	20231101	1.75	N	079000	500	36 억	61904	N	N	N	N
169	20241101	090622	57	100.00	KOSDAQ	화학	N	N	N	N	N	5730	-110	5	-1.88	2517280	439	2.41	5730	5800	5730	7590	4090	5840	5734.12	0.86	-24	6113	5976	5753	5616	5393	6045	5685	36	1750	500	3970	10	1	7200000	413	15.49	0.52	12	0.01	370.00	11013.00	8760	20240513	-34.59	4600	20231027	24.57	8760	-34.59	20240513	4680	22.44	20240123	8760	-34.59	20240513	4645	23.36	20231101	1.75	N	079000	500	36 억	61904	N	N	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History