KissMeData/445180/price/prices-20241101.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241129	161424	57	100.00	KOSDAQ		화학	N	N	N	N	N	5640	-150	5	-2.59	116580120	20705	105.77	5800	5800	5570	7520	4060	5790	5630.53	1.50	-10220	5970	5880	5800	5710	5630	5840	5670	84	1730	500	3580	10	1	16769188	946	6.74	1.14	12	0.12	837.00	4965.00	15340	20240108	-63.23	5430	20241114	3.87	15340	-63.23	20240108	5430	3.87	20241114	15340	-63.23	20240108	5430	3.87	20241114	1.97	N	445180	500	83 억	252346	N	N	141	N	N
3	20241129	151441	57	100.00	KOSDAQ		화학	N	N	N	N	N	5600	-190	5	-3.28	114203210	20281	103.61	5800	5800	5570	7520	4060	5790	5631.04	1.50	-10094	5970	5880	5800	5710	5630	5840	5670	84	1730	500	3580	10	1	16769188	939	6.69	1.13	12	0.12	837.00	4965.00	15340	20240108	-63.49	5430	20241114	3.13	15340	-63.49	20240108	5430	3.13	20241114	15340	-63.49	20240108	5430	3.13	20241114	1.97	N	445180	500	83 억	252346	N	N	141	N	N
4	20241129	141445	57	100.00	KOSDAQ		화학	N	N	N	N	N	5650	-140	5	-2.42	94496860	16763	85.63	5800	5800	5570	7520	4060	5790	5637.23	1.50	-8233	5970	5880	5800	5710	5630	5840	5670	84	1730	500	3580	10	1	16769188	947	6.75	1.14	12	0.10	837.00	4965.00	15340	20240108	-63.17	5430	20241114	4.05	15340	-63.17	20240108	5430	4.05	20241114	15340	-63.17	20240108	5430	4.05	20241114	1.97	N	445180	500	83 억	252346	N	N	141	N	N
5	20241129	131440	57	100.00	KOSDAQ		화학	N	N	N	N	N	5620	-170	5	-2.94	77477470	13739	70.19	5800	5800	5570	7520	4060	5790	5639.24	1.50	-8853	5970	5880	5800	5710	5630	5840	5670	84	1730	500	3580	10	1	16769188	942	6.71	1.13	12	0.08	837.00	4965.00	15340	20240108	-63.36	5430	20241114	3.50	15340	-63.36	20240108	5430	3.50	20241114	15340	-63.36	20240108	5430	3.50	20241114	1.97	N	445180	500	83 억	252346	N	N	141	N	N
6	20241129	121441	57	100.00	KOSDAQ		화학	N	N	N	N	N	5630	-160	5	-2.76	76370220	13542	69.18	5800	5800	5570	7520	4060	5790	5639.51	1.50	-8863	5970	5880	5800	5710	5630	5840	5670	84	1730	500	3580	10	1	16769188	944	6.73	1.13	12	0.08	837.00	4965.00	15340	20240108	-63.30	5430	20241114	3.68	15340	-63.30	20240108	5430	3.68	20241114	15340	-63.30	20240108	5430	3.68	20241114	1.97	N	445180	500	83 억	252346	N	N	141	N	N
7	20241129	111443	57	100.00	KOSDAQ		화학	N	N	N	N	N	5640	-150	5	-2.59	64710110	11467	58.58	5800	5800	5570	7520	4060	5790	5643.16	1.50	-7189	5970	5880	5800	5710	5630	5840	5670	84	1730	500	3580	10	1	16769188	946	6.74	1.14	12	0.07	837.00	4965.00	15340	20240108	-63.23	5430	20241114	3.87	15340	-63.23	20240108	5430	3.87	20241114	15340	-63.23	20240108	5430	3.87	20241114	1.97	N	445180	500	83 억	252346	N	N	141	N	N
8	20241129	101434	57	100.00	KOSDAQ		화학	N	N	N	N	N	5610	-180	5	-3.11	58686860	10398	53.12	5800	5800	5570	7520	4060	5790	5644.05	1.50	-6260	5970	5880	5800	5710	5630	5840	5670	84	1730	500	3580	10	1	16769188	941	6.70	1.13	12	0.06	837.00	4965.00	15340	20240108	-63.43	5430	20241114	3.31	15340	-63.43	20240108	5430	3.31	20241114	15340	-63.43	20240108	5430	3.31	20241114	1.97	N	445180	500	83 억	252346	N	N	141	N	N
9	20241129	091440	57	100.00	KOSDAQ		화학	N	N	N	N	N	5720	-70	5	-1.21	13409910	2349	12.00	5800	5800	5680	7520	4060	5790	5708.77	1.50	-1187	5970	5880	5800	5710	5630	5840	5670	84	1730	500	3580	10	1	16769188	959	6.83	1.15	12	0.01	837.00	4965.00	15340	20240108	-62.71	5430	20241114	5.34	15340	-62.71	20240108	5430	5.34	20241114	15340	-62.71	20240108	5430	5.34	20241114	1.97	N	445180	500	83 억	252346	N	N	141	N	N
10	20241128	161419	57	100.00	KOSDAQ		화학	N	N	N	N	N	5790	-50	5	-0.86	113065770	19575	80.30	5820	5890	5720	7590	4090	5840	5775.98	1.47	5415	6026	5932	5866	5772	5706	5900	5740	84	1750	500	3620	10	1	16769188	971	6.92	1.17	12	0.12	837.00	4965.00	15340	20240108	-62.26	5430	20241114	6.63	15340	-62.26	20240108	5430	6.63	20241114	15340	-62.26	20240108	5430	6.63	20241114	1.98	N	445180	500	83 억	246928	N	N	141	N	N
11	20241128	151447	57	100.00	KOSDAQ		화학	N	N	N	N	N	5780	-60	5	-1.03	101347630	17546	71.97	5820	5890	5720	7590	4090	5840	5776.11	1.47	4885	6026	5932	5866	5772	5706	5900	5740	84	1750	500	3620	10	1	16769188	969	6.91	1.16	12	0.10	837.00	4965.00	15340	20240108	-62.32	5430	20241114	6.45	15340	-62.32	20240108	5430	6.45	20241114	15340	-62.32	20240108	5430	6.45	20241114	1.98	N	445180	500	83 억	246928	N	N	0	N	N
12	20241128	141445	57	100.00	KOSDAQ		화학	N	N	N	N	N	5790	-50	5	-0.86	91810410	15891	65.19	5820	5890	5720	7590	4090	5840	5777.51	1.47	4065	6026	5932	5866	5772	5706	5900	5740	84	1750	500	3620	10	1	16769188	971	6.92	1.17	12	0.09	837.00	4965.00	15340	20240108	-62.26	5430	20241114	6.63	15340	-62.26	20240108	5430	6.63	20241114	15340	-62.26	20240108	5430	6.63	20241114	1.98	N	445180	500	83 억	246928	N	N	0	N	N
13	20241128	131442	57	100.00	KOSDAQ		화학	N	N	N	N	N	5790	-50	5	-0.86	70294580	12154	49.86	5820	5890	5750	7590	4090	5840	5783.66	1.47	2954	6026	5932	5866	5772	5706	5900	5740	84	1750	500	3620	10	1	16769188	971	6.92	1.17	12	0.07	837.00	4965.00	15340	20240108	-62.26	5430	20241114	6.63	15340	-62.26	20240108	5430	6.63	20241114	15340	-62.26	20240108	5430	6.63	20241114	1.98	N	445180	500	83 억	246928	N	N	0	N	N
14	20241128	121440	57	100.00	KOSDAQ		화학	N	N	N	N	N	5780	-60	5	-1.03	35503480	6110	25.06	5820	5890	5780	7590	4090	5840	5810.72	1.47	-1329	6026	5932	5866	5772	5706	5900	5740	84	1750	500	3620	10	1	16769188	969	6.91	1.16	12	0.04	837.00	4965.00	15340	20240108	-62.32	5430	20241114	6.45	15340	-62.32	20240108	5430	6.45	20241114	15340	-62.32	20240108	5430	6.45	20241114	1.98	N	445180	500	83 억	246928	N	N	0	N	N
15	20241128	111445	57	100.00	KOSDAQ		화학	N	N	N	N	N	5780	-60	5	-1.03	32726060	5631	23.10	5820	5890	5780	7590	4090	5840	5811.77	1.47	-1236	6026	5932	5866	5772	5706	5900	5740	84	1750	500	3620	10	1	16769188	969	6.91	1.16	12	0.03	837.00	4965.00	15340	20240108	-62.32	5430	20241114	6.45	15340	-62.32	20240108	5430	6.45	20241114	15340	-62.32	20240108	5430	6.45	20241114	1.98	N	445180	500	83 억	246928	N	N	0	N	N
16	20241128	101440	57	100.00	KOSDAQ		화학	N	N	N	N	N	5830	-10	5	-0.17	11004450	1884	7.73	5820	5890	5820	7590	4090	5840	5841.00	1.47	-392	6026	5932	5866	5772	5706	5900	5740	84	1750	500	3620	10	1	16769188	978	6.97	1.17	12	0.01	837.00	4965.00	15340	20240108	-61.99	5430	20241114	7.37	15340	-61.99	20240108	5430	7.37	20241114	15340	-61.99	20240108	5430	7.37	20241114	1.98	N	445180	500	83 억	246928	N	N	0	N	N
17	20241128	091439	57	100.00	KOSDAQ		화학	N	N	N	N	N	5820	-20	5	-0.34	4265650	732	3.00	5820	5840	5820	7590	4090	5840	5827.39	1.47	307	6026	5932	5866	5772	5706	5900	5740	84	1750	500	3620	10	1	16769188	976	6.95	1.17	12	0.00	837.00	4965.00	15340	20240108	-62.06	5430	20241114	7.18	15340	-62.06	20240108	5430	7.18	20241114	15340	-62.06	20240108	5430	7.18	20241114	1.98	N	445180	500	83 억	246928	N	N	0	N	N
18	20241127	161403	57	100.00	KOSDAQ		화학	N	N	N	N	N	5840	-100	5	-1.68	142108300	24376	109.03	5960	5960	5800	7720	4160	5940	5829.84	1.50	-5633	6080	6010	5910	5840	5740	6025	5855	84	1780	500	3680	10	1	16769188	979	6.98	1.18	12	0.15	837.00	4965.00	15340	20240108	-61.93	5430	20241114	7.55	15340	-61.93	20240108	5430	7.55	20241114	15340	-61.93	20240108	5430	7.55	20241114	1.99	N	445180	500	83 억	252300	N	N	148	N	N
19	20241127	151431	57	100.00	KOSDAQ		화학	N	N	N	N	N	5840	-100	5	-1.68	135611380	23263	104.05	5960	5960	5800	7720	4160	5940	5829.49	1.50	-6071	6080	6010	5910	5840	5740	6025	5855	84	1780	500	3680	10	1	16769188	979	6.98	1.18	12	0.14	837.00	4965.00	15340	20240108	-61.93	5430	20241114	7.55	15340	-61.93	20240108	5430	7.55	20241114	15340	-61.93	20240108	5430	7.55	20241114	1.99	N	445180	500	83 억	252300	N	N	148	N	N
20	20241127	141423	57	100.00	KOSDAQ		화학	N	N	N	N	N	5820	-120	5	-2.02	97875890	16784	75.07	5960	5960	5800	7720	4160	5940	5831.50	1.50	-7001	6080	6010	5910	5840	5740	6025	5855	84	1780	500	3680	10	1	16769188	976	6.95	1.17	12	0.10	837.00	4965.00	15340	20240108	-62.06	5430	20241114	7.18	15340	-62.06	20240108	5430	7.18	20241114	15340	-62.06	20240108	5430	7.18	20241114	1.99	N	445180	500	83 억	252300	N	N	148	N	N
21	20241127	131422	57	100.00	KOSDAQ		화학	N	N	N	N	N	5840	-100	5	-1.68	89824440	15402	68.89	5960	5960	5800	7720	4160	5940	5832.00	1.50	-6692	6080	6010	5910	5840	5740	6025	5855	84	1780	500	3680	10	1	16769188	979	6.98	1.18	12	0.09	837.00	4965.00	15340	20240108	-61.93	5430	20241114	7.55	15340	-61.93	20240108	5430	7.55	20241114	15340	-61.93	20240108	5430	7.55	20241114	1.99	N	445180	500	83 억	252300	N	N	148	N	N
22	20241127	121437	57	100.00	KOSDAQ		화학	N	N	N	N	N	5820	-120	5	-2.02	82733640	14183	63.44	5960	5960	5800	7720	4160	5940	5833.30	1.50	-6934	6080	6010	5910	5840	5740	6025	5855	84	1780	500	3680	10	1	16769188	976	6.95	1.17	12	0.08	837.00	4965.00	15340	20240108	-62.06	5430	20241114	7.18	15340	-62.06	20240108	5430	7.18	20241114	15340	-62.06	20240108	5430	7.18	20241114	1.99	N	445180	500	83 억	252300	N	N	148	N	N
23	20241127	111429	57	100.00	KOSDAQ		화학	N	N	N	N	N	5840	-100	5	-1.68	71652790	12276	54.91	5960	5960	5810	7720	4160	5940	5836.82	1.50	-6465	6080	6010	5910	5840	5740	6025	5855	84	1780	500	3680	10	1	16769188	979	6.98	1.18	12	0.07	837.00	4965.00	15340	20240108	-61.93	5430	20241114	7.55	15340	-61.93	20240108	5430	7.55	20241114	15340	-61.93	20240108	5430	7.55	20241114	1.99	N	445180	500	83 억	252300	N	N	148	N	N
24	20241127	101431	57	100.00	KOSDAQ		화학	N	N	N	N	N	5850	-90	5	-1.52	50761530	8688	38.86	5960	5960	5810	7720	4160	5940	5842.72	1.50	-3849	6080	6010	5910	5840	5740	6025	5855	84	1780	500	3680	10	1	16769188	981	6.99	1.18	12	0.05	837.00	4965.00	15340	20240108	-61.86	5430	20241114	7.73	15340	-61.86	20240108	5430	7.73	20241114	15340	-61.86	20240108	5430	7.73	20241114	1.99	N	445180	500	83 억	252300	N	N	148	N	N
25	20241127	091427	57	100.00	KOSDAQ		화학	N	N	N	N	N	5880	-60	5	-1.01	7827770	1325	5.93	5960	5960	5880	7720	4160	5940	5907.75	1.50	-808	6080	6010	5910	5840	5740	6025	5855	84	1780	500	3680	10	1	16769188	986	7.03	1.18	12	0.01	837.00	4965.00	15340	20240108	-61.67	5430	20241114	8.29	15340	-61.67	20240108	5430	8.29	20241114	15340	-61.67	20240108	5430	8.29	20241114	1.99	N	445180	500	83 억	252300	N	N	148	N	N
26	20241126	161404	57	100.00	KOSDAQ		화학	N	N	N	N	N	5940	50	2	0.85	131798480	22357	118.93	5940	5980	5810	7650	4130	5890	5895.15	1.51	-1586	6050	5970	5820	5740	5590	6010	5780	84	1760	500	3650	10	1	16769188	996	7.10	1.20	12	0.13	837.00	4965.00	15340	20240108	-61.28	5430	20241114	9.39	15340	-61.28	20240108	5430	9.39	20241114	15340	-61.28	20240108	5430	9.39	20241114	2.00	N	445180	500	83 억	253886	N	N	148	N	N
27	20241126	151420	57	100.00	KOSDAQ		화학	N	N	N	N	N	5940	50	2	0.85	130633590	22161	117.88	5940	5980	5810	7650	4130	5890	5894.75	1.51	-1584	6050	5970	5820	5740	5590	6010	5780	84	1760	500	3650	10	1	16769188	996	7.10	1.20	12	0.13	837.00	4965.00	15340	20240108	-61.28	5430	20241114	9.39	15340	-61.28	20240108	5430	9.39	20241114	15340	-61.28	20240108	5430	9.39	20241114	2.00	N	445180	500	83 억	253886	N	N	110	N	N
28	20241126	141422	57	100.00	KOSDAQ		화학	N	N	N	N	N	5880	-10	5	-0.17	90972220	15483	82.36	5940	5940	5810	7650	4130	5890	5875.62	1.51	-616	6050	5970	5820	5740	5590	6010	5780	84	1760	500	3650	10	1	16769188	986	7.03	1.18	12	0.09	837.00	4965.00	15340	20240108	-61.67	5430	20241114	8.29	15340	-61.67	20240108	5430	8.29	20241114	15340	-61.67	20240108	5430	8.29	20241114	2.00	N	445180	500	83 억	253886	N	N	110	N	N
29	20241126	131416	57	100.00	KOSDAQ		화학	N	N	N	N	N	5870	-20	5	-0.34	74351910	12648	67.28	5940	5940	5810	7650	4130	5890	5878.55	1.51	-1990	6050	5970	5820	5740	5590	6010	5780	84	1760	500	3650	10	1	16769188	984	7.01	1.18	12	0.08	837.00	4965.00	15340	20240108	-61.73	5430	20241114	8.10	15340	-61.73	20240108	5430	8.10	20241114	15340	-61.73	20240108	5430	8.10	20241114	2.00	N	445180	500	83 억	253886	N	N	110	N	N
30	20241126	121424	57	100.00	KOSDAQ		화학	N	N	N	N	N	5860	-30	5	-0.51	65260240	11098	59.04	5940	5940	5810	7650	4130	5890	5880.36	1.51	-953	6050	5970	5820	5740	5590	6010	5780	84	1760	500	3650	10	1	16769188	983	7.00	1.18	12	0.07	837.00	4965.00	15340	20240108	-61.80	5430	20241114	7.92	15340	-61.80	20240108	5430	7.92	20241114	15340	-61.80	20240108	5430	7.92	20241114	2.00	N	445180	500	83 억	253886	N	N	110	N	N
31	20241126	111428	57	100.00	KOSDAQ		화학	N	N	N	N	N	5880	-10	5	-0.17	61423230	10445	55.56	5940	5940	5810	7650	4130	5890	5880.63	1.51	-685	6050	5970	5820	5740	5590	6010	5780	84	1760	500	3650	10	1	16769188	986	7.03	1.18	12	0.06	837.00	4965.00	15340	20240108	-61.67	5430	20241114	8.29	15340	-61.67	20240108	5430	8.29	20241114	15340	-61.67	20240108	5430	8.29	20241114	2.00	N	445180	500	83 억	253886	N	N	110	N	N
32	20241126	101440	57	100.00	KOSDAQ		화학	N	N	N	N	N	5850	-40	5	-0.68	42305050	7189	38.24	5940	5940	5810	7650	4130	5890	5884.69	1.51	-3283	6050	5970	5820	5740	5590	6010	5780	84	1760	500	3650	10	1	16769188	981	6.99	1.18	12	0.04	837.00	4965.00	15340	20240108	-61.86	5430	20241114	7.73	15340	-61.86	20240108	5430	7.73	20241114	15340	-61.86	20240108	5430	7.73	20241114	2.00	N	445180	500	83 억	253886	N	N	110	N	N
33	20241126	091426	57	100.00	KOSDAQ		화학	N	N	N	N	N	5880	-10	5	-0.17	27513950	4673	24.86	5940	5940	5810	7650	4130	5890	5887.86	1.51	-3112	6050	5970	5820	5740	5590	6010	5780	84	1760	500	3650	10	1	16769188	986	7.03	1.18	12	0.03	837.00	4965.00	15340	20240108	-61.67	5430	20241114	8.29	15340	-61.67	20240108	5430	8.29	20241114	15340	-61.67	20240108	5430	8.29	20241114	2.00	N	445180	500	83 억	253886	N	N	110	N	N
34	20241125	161347	57	100.00	KOSDAQ		화학	N	N	N	N	N	5890	220	2	3.88	109752770	18760	59.15	5670	5900	5670	7370	3970	5670	5850.36	1.49	3784	5870	5770	5670	5570	5470	5820	5620	84	1700	500	3510	10	1	16769188	988	7.04	1.19	12	0.11	837.00	4965.00	15340	20240108	-61.60	5430	20241114	8.47	15340	-61.60	20240108	5430	8.47	20241114	15340	-61.60	20240108	5430	8.47	20241114	2.01	N	445180	500	83 억	250339	N	N	110	N	N
35	20241125	151417	57	100.00	KOSDAQ		화학	N	N	N	N	N	5890	220	2	3.88	108221440	18500	58.33	5670	5900	5670	7370	3970	5670	5849.81	1.49	3820	5870	5770	5670	5570	5470	5820	5620	84	1700	500	3510	10	1	16769188	988	7.04	1.19	12	0.11	837.00	4965.00	15340	20240108	-61.60	5430	20241114	8.47	15340	-61.60	20240108	5430	8.47	20241114	15340	-61.60	20240108	5430	8.47	20241114	2.01	N	445180	500	83 억	250339	N	N	280	N	N
36	20241125	141412	57	100.00	KOSDAQ		화학	N	N	N	N	N	5870	200	2	3.53	104961340	17945	56.58	5670	5900	5670	7370	3970	5670	5849.06	1.49	3656	5870	5770	5670	5570	5470	5820	5620	84	1700	500	3510	10	1	16769188	984	7.01	1.18	12	0.11	837.00	4965.00	15340	20240108	-61.73	5430	20241114	8.10	15340	-61.73	20240108	5430	8.10	20241114	15340	-61.73	20240108	5430	8.10	20241114	2.01	N	445180	500	83 억	250339	N	N	280	N	N
37	20241125	131401	57	100.00	KOSDAQ		화학	N	N	N	N	N	5870	200	2	3.53	96480770	16502	52.03	5670	5900	5670	7370	3970	5670	5846.61	1.49	3777	5870	5770	5670	5570	5470	5820	5620	84	1700	500	3510	10	1	16769188	984	7.01	1.18	12	0.10	837.00	4965.00	15340	20240108	-61.73	5430	20241114	8.10	15340	-61.73	20240108	5430	8.10	20241114	15340	-61.73	20240108	5430	8.10	20241114	2.01	N	445180	500	83 억	250339	N	N	280	N	N
38	20241125	121418	57	100.00	KOSDAQ		화학	N	N	N	N	N	5870	200	2	3.53	66975050	11459	36.13	5670	5900	5670	7370	3970	5670	5844.76	1.49	2816	5870	5770	5670	5570	5470	5820	5620	84	1700	500	3510	10	1	16769188	984	7.01	1.18	12	0.07	837.00	4965.00	15340	20240108	-61.73	5430	20241114	8.10	15340	-61.73	20240108	5430	8.10	20241114	15340	-61.73	20240108	5430	8.10	20241114	2.01	N	445180	500	83 억	250339	N	N	280	N	N
39	20241125	111412	57	100.00	KOSDAQ		화학	N	N	N	N	N	5860	190	2	3.35	60045860	10280	32.41	5670	5900	5670	7370	3970	5670	5841.04	1.49	2757	5870	5770	5670	5570	5470	5820	5620	84	1700	500	3510	10	1	16769188	983	7.00	1.18	12	0.06	837.00	4965.00	15340	20240108	-61.80	5430	20241114	7.92	15340	-61.80	20240108	5430	7.92	20241114	15340	-61.80	20240108	5430	7.92	20241114	2.01	N	445180	500	83 억	250339	N	N	280	N	N
40	20241125	101357	57	100.00	KOSDAQ		화학	N	N	N	N	N	5850	180	2	3.17	40023870	6874	21.67	5670	5850	5670	7370	3970	5670	5822.50	1.49	2822	5870	5770	5670	5570	5470	5820	5620	84	1700	500	3510	10	1	16769188	981	6.99	1.18	12	0.04	837.00	4965.00	15340	20240108	-61.86	5430	20241114	7.73	15340	-61.86	20240108	5430	7.73	20241114	15340	-61.86	20240108	5430	7.73	20241114	2.01	N	445180	500	83 억	250339	N	N	280	N	N
41	20241125	091355	57	100.00	KOSDAQ		화학	N	N	N	N	N	5820	150	2	2.65	10791510	1858	5.86	5670	5850	5670	7370	3970	5670	5808.13	1.49	1104	5870	5770	5670	5570	5470	5820	5620	84	1700	500	3510	10	1	16769188	976	6.95	1.17	12	0.01	837.00	4965.00	15340	20240108	-62.06	5430	20241114	7.18	15340	-62.06	20240108	5430	7.18	20241114	15340	-62.06	20240108	5430	7.18	20241114	2.01	N	445180	500	83 억	250339	N	N	280	N	N
42	20241122	161239	57	100.00	KOSDAQ		화학	N	N	N	N	N	5670	120	2	2.16	181024980	31714	92.02	5570	5770	5570	7210	3890	5550	5708.05	1.40	16255	5690	5620	5550	5480	5410	5620	5480	84	1660	500	3440	10	1	16769188	951	6.77	1.14	12	0.19	837.00	4965.00	15340	20240108	-63.04	5430	20241114	4.42	15340	-63.04	20240108	5430	4.42	20241114	15340	-63.04	20240108	5430	4.42	20241114	2.00	N	445180	500	83 억	234113	N	N	280	N	N
43	20241122	151255	57	100.00	KOSDAQ		화학	N	N	N	N	N	5690	140	2	2.52	177815520	31148	90.38	5570	5770	5570	7210	3890	5550	5708.73	1.40	16208	5690	5620	5550	5480	5410	5620	5480	84	1660	500	3440	10	1	16769188	954	6.80	1.15	12	0.19	837.00	4965.00	15340	20240108	-62.91	5430	20241114	4.79	15340	-62.91	20240108	5430	4.79	20241114	15340	-62.91	20240108	5430	4.79	20241114	2.00	N	445180	500	83 억	234113	N	N	0	N	N
44	20241122	141256	57	100.00	KOSDAQ		화학	N	N	N	N	N	5650	100	2	1.80	173503780	30390	88.18	5570	5770	5570	7210	3890	5550	5709.24	1.40	16377	5690	5620	5550	5480	5410	5620	5480	84	1660	500	3440	10	1	16769188	947	6.75	1.14	12	0.18	837.00	4965.00	15340	20240108	-63.17	5430	20241114	4.05	15340	-63.17	20240108	5430	4.05	20241114	15340	-63.17	20240108	5430	4.05	20241114	2.00	N	445180	500	83 억	234113	N	N	0	N	N
45	20241122	131251	57	100.00	KOSDAQ		화학	N	N	N	N	N	5710	160	2	2.88	149500830	26163	75.92	5570	5770	5570	7210	3890	5550	5714.21	1.40	14729	5690	5620	5550	5480	5410	5620	5480	84	1660	500	3440	10	1	16769188	958	6.82	1.15	12	0.16	837.00	4965.00	15340	20240108	-62.78	5430	20241114	5.16	15340	-62.78	20240108	5430	5.16	20241114	15340	-62.78	20240108	5430	5.16	20241114	2.00	N	445180	500	83 억	234113	N	N	0	N	N
46	20241122	121301	57	100.00	KOSDAQ		화학	N	N	N	N	N	5760	210	2	3.78	145774970	25513	74.03	5570	5770	5570	7210	3890	5550	5713.75	1.40	14496	5690	5620	5550	5480	5410	5620	5480	84	1660	500	3440	10	1	16769188	966	6.88	1.16	12	0.15	837.00	4965.00	15340	20240108	-62.45	5430	20241114	6.08	15340	-62.45	20240108	5430	6.08	20241114	15340	-62.45	20240108	5430	6.08	20241114	2.00	N	445180	500	83 억	234113	N	N	0	N	N
47	20241122	111247	57	100.00	KOSDAQ		화학	N	N	N	N	N	5710	160	2	2.88	134480360	23541	68.31	5570	5770	5570	7210	3890	5550	5712.60	1.40	14503	5690	5620	5550	5480	5410	5620	5480	84	1660	500	3440	10	1	16769188	958	6.82	1.15	12	0.14	837.00	4965.00	15340	20240108	-62.78	5430	20241114	5.16	15340	-62.78	20240108	5430	5.16	20241114	15340	-62.78	20240108	5430	5.16	20241114	2.00	N	445180	500	83 억	234113	N	N	0	N	N
48	20241122	101309	57	100.00	KOSDAQ		화학	N	N	N	N	N	5710	160	2	2.88	128247480	22450	65.14	5570	5770	5570	7210	3890	5550	5712.58	1.40	14924	5690	5620	5550	5480	5410	5620	5480	84	1660	500	3440	10	1	16769188	958	6.82	1.15	12	0.13	837.00	4965.00	15340	20240108	-62.78	5430	20241114	5.16	15340	-62.78	20240108	5430	5.16	20241114	15340	-62.78	20240108	5430	5.16	20241114	2.00	N	445180	500	83 억	234113	N	N	0	N	N
49	20241122	091300	57	100.00	KOSDAQ		화학	N	N	N	N	N	5740	190	2	3.42	49502160	8667	25.15	5570	5770	5570	7210	3890	5550	5711.57	1.40	8339	5690	5620	5550	5480	5410	5620	5480	84	1660	500	3440	10	1	16769188	963	6.86	1.16	12	0.05	837.00	4965.00	15340	20240108	-62.58	5430	20241114	5.71	15340	-62.58	20240108	5430	5.71	20241114	15340	-62.58	20240108	5430	5.71	20241114	2.00	N	445180	500	83 억	234113	N	N	0	N	N
50	20241121	161248	57	100.00	KOSDAQ		화학	N	N	N	N	N	5550	0	3	0.00	190000650	34295	102.25	5550	5620	5480	7210	3890	5550	5540.16	1.38	2849	5716	5632	5556	5472	5396	5595	5435	84	1660	500	3440	10	1	16769188	931	6.63	1.12	12	0.20	837.00	4965.00	15340	20240108	-63.82	5430	20241114	2.21	15340	-63.82	20240108	5430	2.21	20241114	15340	-63.82	20240108	5430	2.21	20241114	1.93	N	445180	500	83 억	231264	N	N	177	N	N
51	20241121	151312	57	100.00	KOSDAQ		화학	N	N	N	N	N	5560	10	2	0.18	181652550	32793	97.78	5550	5620	5480	7210	3890	5550	5539.37	1.38	2862	5716	5632	5556	5472	5396	5595	5435	84	1660	500	3440	10	1	16769188	932	6.64	1.12	12	0.20	837.00	4965.00	15340	20240108	-63.75	5430	20241114	2.39	15340	-63.75	20240108	5430	2.39	20241114	15340	-63.75	20240108	5430	2.39	20241114	1.93	N	445180	500	83 억	231264	N	N	177	N	N
52	20241121	141310	57	100.00	KOSDAQ		화학	N	N	N	N	N	5560	10	2	0.18	155839050	28152	83.94	5550	5620	5480	7210	3890	5550	5535.63	1.38	732	5716	5632	5556	5472	5396	5595	5435	84	1660	500	3440	10	1	16769188	932	6.64	1.12	12	0.17	837.00	4965.00	15340	20240108	-63.75	5430	20241114	2.39	15340	-63.75	20240108	5430	2.39	20241114	15340	-63.75	20240108	5430	2.39	20241114	1.93	N	445180	500	83 억	231264	N	N	177	N	N
53	20241121	131300	57	100.00	KOSDAQ		화학	N	N	N	N	N	5590	40	2	0.72	138495990	25048	74.68	5550	5590	5480	7210	3890	5550	5529.22	1.38	1310	5716	5632	5556	5472	5396	5595	5435	84	1660	500	3440	10	1	16769188	937	6.68	1.13	12	0.15	837.00	4965.00	15340	20240108	-63.56	5430	20241114	2.95	15340	-63.56	20240108	5430	2.95	20241114	15340	-63.56	20240108	5430	2.95	20241114	1.93	N	445180	500	83 억	231264	N	N	177	N	N
54	20241121	121302	57	100.00	KOSDAQ		화학	N	N	N	N	N	5530	-20	5	-0.36	120124180	21750	64.85	5550	5570	5480	7210	3890	5550	5522.95	1.38	-955	5716	5632	5556	5472	5396	5595	5435	84	1660	500	3440	10	1	16769188	927	6.61	1.11	12	0.13	837.00	4965.00	15340	20240108	-63.95	5430	20241114	1.84	15340	-63.95	20240108	5430	1.84	20241114	15340	-63.95	20240108	5430	1.84	20241114	1.93	N	445180	500	83 억	231264	N	N	177	N	N
55	20241121	111307	57	100.00	KOSDAQ		화학	N	N	N	N	N	5510	-40	5	-0.72	96332430	17453	52.04	5550	5570	5480	7210	3890	5550	5519.53	1.38	-1112	5716	5632	5556	5472	5396	5595	5435	84	1660	500	3440	10	1	16769188	924	6.58	1.11	12	0.10	837.00	4965.00	15340	20240108	-64.08	5430	20241114	1.47	15340	-64.08	20240108	5430	1.47	20241114	15340	-64.08	20240108	5430	1.47	20241114	1.93	N	445180	500	83 억	231264	N	N	177	N	N
56	20241121	101306	57	100.00	KOSDAQ		화학	N	N	N	N	N	5510	-40	5	-0.72	86193790	15613	46.55	5550	5570	5480	7210	3890	5550	5520.64	1.38	-1274	5716	5632	5556	5472	5396	5595	5435	84	1660	500	3440	10	1	16769188	924	6.58	1.11	12	0.09	837.00	4965.00	15340	20240108	-64.08	5430	20241114	1.47	15340	-64.08	20240108	5430	1.47	20241114	15340	-64.08	20240108	5430	1.47	20241114	1.93	N	445180	500	83 억	231264	N	N	177	N	N
57	20241121	091306	57	100.00	KOSDAQ		화학	N	N	N	N	N	5510	-40	5	-0.72	38117680	6869	20.48	5550	5550	5510	7210	3890	5550	5549.23	1.38	710	5716	5632	5556	5472	5396	5595	5435	84	1660	500	3440	10	1	16769188	924	6.58	1.11	12	0.04	837.00	4965.00	15340	20240108	-64.08	5430	20241114	1.47	15340	-64.08	20240108	5430	1.47	20241114	15340	-64.08	20240108	5430	1.47	20241114	1.93	N	445180	500	83 억	231264	N	N	177	N	N
58	20241120	161253	57	100.00	KOSDAQ		화학	N	N	N	N	N	5550	-50	5	-0.89	185921700	33538	52.54	5640	5640	5480	7280	3920	5600	5543.61	1.38	670	5886	5742	5616	5472	5346	5680	5410	84	1680	500	3470	10	1	16769188	931	6.63	1.12	12	0.20	837.00	4965.00	15340	20240108	-63.82	5430	20241114	2.21	15340	-63.82	20240108	5430	2.21	20241114	15340	-63.82	20240108	5430	2.21	20241114	1.93	N	445180	500	83 억	230738	N	N	176	N	N
59	20241120	151312	57	100.00	KOSDAQ		화학	N	N	N	N	N	5570	-30	5	-0.54	181864270	32807	51.39	5640	5640	5480	7280	3920	5600	5543.46	1.38	921	5886	5742	5616	5472	5346	5680	5410	84	1680	500	3470	10	1	16769188	934	6.65	1.12	12	0.20	837.00	4965.00	15340	20240108	-63.69	5430	20241114	2.58	15340	-63.69	20240108	5430	2.58	20241114	15340	-63.69	20240108	5430	2.58	20241114	1.93	N	445180	500	83 억	230738	N	N	1	N	N
60	20241120	141314	57	100.00	KOSDAQ		화학	N	N	N	N	N	5570	-30	5	-0.54	173982450	31390	49.17	5640	5640	5480	7280	3920	5600	5542.61	1.38	1402	5886	5742	5616	5472	5346	5680	5410	84	1680	500	3470	10	1	16769188	934	6.65	1.12	12	0.19	837.00	4965.00	15340	20240108	-63.69	5430	20241114	2.58	15340	-63.69	20240108	5430	2.58	20241114	15340	-63.69	20240108	5430	2.58	20241114	1.93	N	445180	500	83 억	230738	N	N	1	N	N
61	20241120	131314	57	100.00	KOSDAQ		화학	N	N	N	N	N	5570	-30	5	-0.54	170612100	30786	48.22	5640	5640	5480	7280	3920	5600	5541.87	1.38	1542	5886	5742	5616	5472	5346	5680	5410	84	1680	500	3470	10	1	16769188	934	6.65	1.12	12	0.18	837.00	4965.00	15340	20240108	-63.69	5430	20241114	2.58	15340	-63.69	20240108	5430	2.58	20241114	15340	-63.69	20240108	5430	2.58	20241114	1.93	N	445180	500	83 억	230738	N	N	1	N	N
62	20241120	121313	57	100.00	KOSDAQ		화학	N	N	N	N	N	5550	-50	5	-0.89	132579390	23982	37.57	5640	5640	5480	7280	3920	5600	5528.29	1.38	-3715	5886	5742	5616	5472	5346	5680	5410	84	1680	500	3470	10	1	16769188	931	6.63	1.12	12	0.14	837.00	4965.00	15340	20240108	-63.82	5430	20241114	2.21	15340	-63.82	20240108	5430	2.21	20241114	15340	-63.82	20240108	5430	2.21	20241114	1.93	N	445180	500	83 억	230738	N	N	1	N	N
63	20241120	111316	57	100.00	KOSDAQ		화학	N	N	N	N	N	5580	-20	5	-0.36	127607840	23084	36.16	5640	5640	5480	7280	3920	5600	5527.98	1.38	-3569	5886	5742	5616	5472	5346	5680	5410	84	1680	500	3470	10	1	16769188	936	6.67	1.12	12	0.14	837.00	4965.00	15340	20240108	-63.62	5430	20241114	2.76	15340	-63.62	20240108	5430	2.76	20241114	15340	-63.62	20240108	5430	2.76	20241114	1.93	N	445180	500	83 억	230738	N	N	1	N	N
64	20241120	101315	57	100.00	KOSDAQ		화학	N	N	N	N	N	5550	-50	5	-0.89	102428300	18546	29.05	5640	5640	5480	7280	3920	5600	5522.93	1.38	-5353	5886	5742	5616	5472	5346	5680	5410	84	1680	500	3470	10	1	16769188	931	6.63	1.12	12	0.11	837.00	4965.00	15340	20240108	-63.82	5430	20241114	2.21	15340	-63.82	20240108	5430	2.21	20241114	15340	-63.82	20240108	5430	2.21	20241114	1.93	N	445180	500	83 억	230738	N	N	1	N	N
65	20241120	091313	57	100.00	KOSDAQ		화학	N	N	N	N	N	5560	-40	5	-0.71	10984800	1970	3.09	5640	5640	5560	7280	3920	5600	5576.04	1.38	196	5886	5742	5616	5472	5346	5680	5410	84	1680	500	3470	10	1	16769188	932	6.64	1.12	12	0.01	837.00	4965.00	15340	20240108	-63.75	5430	20241114	2.39	15340	-63.75	20240108	5430	2.39	20241114	15340	-63.75	20240108	5430	2.39	20241114	1.93	N	445180	500	83 억	230738	N	N	1	N	N
66	20241119	161159	57	100.00	KOSDAQ		화학	N	N	N	N	N	5600	-50	5	-0.88	354761300	63589	244.50	5700	5760	5490	7340	3960	5650	5578.97	1.36	2792	5950	5800	5700	5550	5450	5875	5625	84	1690	500	3500	10	1	16769188	939	6.69	1.13	12	0.38	837.00	4965.00	15340	20240108	-63.49	5430	20241114	3.13	15340	-63.49	20240108	5430	3.13	20241114	15340	-63.49	20240108	5430	3.13	20241114	2.06	N	445180	500	83 억	227946	N	N	1	N	N
67	20241119	151223	57	100.00	KOSDAQ		화학	N	N	N	N	N	5630	-20	5	-0.35	340138150	60962	234.40	5700	5760	5490	7340	3960	5650	5579.51	1.36	2254	5950	5800	5700	5550	5450	5875	5625	84	1690	500	3500	10	1	16769188	944	6.73	1.13	12	0.36	837.00	4965.00	15340	20240108	-63.30	5430	20241114	3.68	15340	-63.30	20240108	5430	3.68	20241114	15340	-63.30	20240108	5430	3.68	20241114	2.06	N	445180	500	83 억	227946	N	N	0	N	N
68	20241119	141220	57	100.00	KOSDAQ		화학	N	N	N	N	N	5540	-110	5	-1.95	304725720	54550	209.74	5700	5760	5490	7340	3960	5650	5586.17	1.36	625	5950	5800	5700	5550	5450	5875	5625	84	1690	500	3500	10	1	16769188	929	6.62	1.12	12	0.33	837.00	4965.00	15340	20240108	-63.89	5430	20241114	2.03	15340	-63.89	20240108	5430	2.03	20241114	15340	-63.89	20240108	5430	2.03	20241114	2.06	N	445180	500	83 억	227946	N	N	0	N	N
69	20241119	131223	57	100.00	KOSDAQ		화학	N	N	N	N	N	5610	-40	5	-0.71	170687760	30346	116.68	5700	5760	5560	7340	3960	5650	5624.72	1.36	-2385	5950	5800	5700	5550	5450	5875	5625	84	1690	500	3500	10	1	16769188	941	6.70	1.13	12	0.18	837.00	4965.00	15340	20240108	-63.43	5430	20241114	3.31	15340	-63.43	20240108	5430	3.31	20241114	15340	-63.43	20240108	5430	3.31	20241114	2.06	N	445180	500	83 억	227946	N	N	0	N	N
70	20241119	121210	57	100.00	KOSDAQ		화학	N	N	N	N	N	5640	-10	5	-0.18	133930930	23755	91.34	5700	5760	5580	7340	3960	5650	5638.01	1.36	-3532	5950	5800	5700	5550	5450	5875	5625	84	1690	500	3500	10	1	16769188	946	6.74	1.14	12	0.14	837.00	4965.00	15340	20240108	-63.23	5430	20241114	3.87	15340	-63.23	20240108	5430	3.87	20241114	15340	-63.23	20240108	5430	3.87	20241114	2.06	N	445180	500	83 억	227946	N	N	0	N	N
71	20241119	111222	57	100.00	KOSDAQ		화학	N	N	N	N	N	5630	-20	5	-0.35	117759520	20871	80.25	5700	5760	5580	7340	3960	5650	5642.26	1.36	-3530	5950	5800	5700	5550	5450	5875	5625	84	1690	500	3500	10	1	16769188	944	6.73	1.13	12	0.12	837.00	4965.00	15340	20240108	-63.30	5430	20241114	3.68	15340	-63.30	20240108	5430	3.68	20241114	15340	-63.30	20240108	5430	3.68	20241114	2.06	N	445180	500	83 억	227946	N	N	0	N	N
72	20241119	101248	57	100.00	KOSDAQ		화학	N	N	N	N	N	5690	40	2	0.71	68493060	12138	46.67	5700	5760	5580	7340	3960	5650	5642.86	1.36	-2616	5950	5800	5700	5550	5450	5875	5625	84	1690	500	3500	10	1	16769188	954	6.80	1.15	12	0.07	837.00	4965.00	15340	20240108	-62.91	5430	20241114	4.79	15340	-62.91	20240108	5430	4.79	20241114	15340	-62.91	20240108	5430	4.79	20241114	2.06	N	445180	500	83 억	227946	N	N	0	N	N
73	20241119	091248	57	100.00	KOSDAQ		화학	N	N	N	N	N	5620	-30	5	-0.53	28937010	5171	19.88	5700	5710	5580	7340	3960	5650	5596.02	1.36	390	5950	5800	5700	5550	5450	5875	5625	84	1690	500	3500	10	1	16769188	942	6.71	1.13	12	0.03	837.00	4965.00	15340	20240108	-63.36	5430	20241114	3.50	15340	-63.36	20240108	5430	3.50	20241114	15340	-63.36	20240108	5430	3.50	20241114	2.06	N	445180	500	83 억	227946	N	N	0	N	N
74	20241118	161206	57	100.00	KOSDAQ		화학	N	N	N	N	N	5650	-70	5	-1.22	148853120	26006	58.78	5600	5850	5600	7430	4010	5720	5723.80	1.36	-167	6026	5872	5666	5512	5306	5950	5590	84	1710	500	3540	10	1	16769188	947	6.75	1.14	12	0.16	837.00	4965.00	15340	20240108	-63.17	5430	20241114	4.05	15340	-63.17	20240108	5430	4.05	20241114	15340	-63.17	20240108	5430	4.05	20241114	2.12	N	445180	500	83 억	228091	N	N	0	N	N
75	20241118	151222	57	100.00	KOSDAQ		화학	N	N	N	N	N	5660	-60	5	-1.05	147530700	25772	58.25	5600	5850	5600	7430	4010	5720	5724.46	1.36	-148	6026	5872	5666	5512	5306	5950	5590	84	1710	500	3540	10	1	16769188	949	6.76	1.14	12	0.15	837.00	4965.00	15340	20240108	-63.10	5430	20241114	4.24	15340	-63.10	20240108	5430	4.24	20241114	15340	-63.10	20240108	5430	4.24	20241114	2.12	N	445180	500	83 억	228091	N	N	0	N	N
76	20241118	141226	57	100.00	KOSDAQ		화학	N	N	N	N	N	5660	-60	5	-1.05	122079090	21271	48.08	5600	5850	5600	7430	4010	5720	5739.23	1.36	95	6026	5872	5666	5512	5306	5950	5590	84	1710	500	3540	10	1	16769188	949	6.76	1.14	12	0.13	837.00	4965.00	15340	20240108	-63.10	5430	20241114	4.24	15340	-63.10	20240108	5430	4.24	20241114	15340	-63.10	20240108	5430	4.24	20241114	2.12	N	445180	500	83 억	228091	N	N	0	N	N
77	20241118	131213	57	100.00	KOSDAQ		화학	N	N	N	N	N	5700	-20	5	-0.35	105278070	18322	41.41	5600	5850	5600	7430	4010	5720	5745.99	1.36	929	6026	5872	5666	5512	5306	5950	5590	84	1710	500	3540	10	1	16769188	956	6.81	1.15	12	0.11	837.00	4965.00	15340	20240108	-62.84	5430	20241114	4.97	15340	-62.84	20240108	5430	4.97	20241114	15340	-62.84	20240108	5430	4.97	20241114	2.12	N	445180	500	83 억	228091	N	N	0	N	N
78	20241118	121221	57	100.00	KOSDAQ		화학	N	N	N	N	N	5770	50	2	0.87	79497200	13804	31.20	5600	5850	5600	7430	4010	5720	5759.00	1.36	1260	6026	5872	5666	5512	5306	5950	5590	84	1710	500	3540	10	1	16769188	968	6.89	1.16	12	0.08	837.00	4965.00	15340	20240108	-62.39	5430	20241114	6.26	15340	-62.39	20240108	5430	6.26	20241114	15340	-62.39	20240108	5430	6.26	20241114	2.12	N	445180	500	83 억	228091	N	N	0	N	N
79	20241118	111220	57	100.00	KOSDAQ		화학	N	N	N	N	N	5790	70	2	1.22	61984600	10765	24.33	5600	5850	5600	7430	4010	5720	5757.97	1.36	2152	6026	5872	5666	5512	5306	5950	5590	84	1710	500	3540	10	1	16769188	971	6.92	1.17	12	0.06	837.00	4965.00	15340	20240108	-62.26	5430	20241114	6.63	15340	-62.26	20240108	5430	6.63	20241114	15340	-62.26	20240108	5430	6.63	20241114	2.12	N	445180	500	83 억	228091	N	N	0	N	N
80	20241118	101208	57	100.00	KOSDAQ		화학	N	N	N	N	N	5790	70	2	1.22	53130800	9241	20.89	5600	5850	5600	7430	4010	5720	5749.46	1.36	2534	6026	5872	5666	5512	5306	5950	5590	84	1710	500	3540	10	1	16769188	971	6.92	1.17	12	0.06	837.00	4965.00	15340	20240108	-62.26	5430	20241114	6.63	15340	-62.26	20240108	5430	6.63	20241114	15340	-62.26	20240108	5430	6.63	20241114	2.12	N	445180	500	83 억	228091	N	N	0	N	N
81	20241118	091206	57	100.00	KOSDAQ		화학	N	N	N	N	N	5650	-70	5	-1.22	12625190	2246	5.08	5600	5700	5600	7430	4010	5720	5621.19	1.36	626	6026	5872	5666	5512	5306	5950	5590	84	1710	500	3540	10	1	16769188	947	6.75	1.14	12	0.01	837.00	4965.00	15340	20240108	-63.17	5430	20241114	4.05	15340	-63.17	20240108	5430	4.05	20241114	15340	-63.17	20240108	5430	4.05	20241114	2.12	N	445180	500	83 억	228091	N	N	0	N	N
82	20241115	161258	57	100.00	KOSDAQ		화학	N	N	N	N	N	5720	220	2	4.00	249216550	44224	75.91	5460	5820	5460	7150	3850	5500	5621.75	1.30	9614	5813	5656	5543	5386	5273	5600	5330	84	1650	500	3410	10	1	16769188	959	6.83	1.15	12	0.26	837.00	4965.00	15340	20240108	-62.71	5430	20241114	5.34	15340	-62.71	20240108	5430	5.34	20241114	15340	-62.71	20240108	5430	5.34	20241114	2.16	N	445180	500	83 억	218497	N	N	0	N	N
83	20241115	151329	57	100.00	KOSDAQ		화학	N	N	N	N	N	5740	240	2	4.36	211784870	37680	64.67	5460	5820	5460	7150	3850	5500	5620.62	1.30	9702	5813	5656	5543	5386	5273	5600	5330	84	1650	500	3410	10	1	16769188	963	6.86	1.16	12	0.22	837.00	4965.00	15340	20240108	-62.58	5430	20241114	5.71	15340	-62.58	20240108	5430	5.71	20241114	15340	-62.58	20240108	5430	5.71	20241114	2.16	N	445180	500	83 억	218497	N	N	0	N	N
84	20241115	141314	57	100.00	KOSDAQ		화학	N	N	N	N	N	5790	290	2	5.27	200164170	35652	61.19	5460	5820	5460	7150	3850	5500	5614.39	1.30	9268	5813	5656	5543	5386	5273	5600	5330	84	1650	500	3410	10	1	16769188	971	6.92	1.17	12	0.21	837.00	4965.00	15340	20240108	-62.26	5430	20241114	6.63	15340	-62.26	20240108	5430	6.63	20241114	15340	-62.26	20240108	5430	6.63	20241114	2.16	N	445180	500	83 억	218497	N	N	0	N	N
85	20241115	131313	57	100.00	KOSDAQ		화학	N	N	N	N	N	5760	260	2	4.73	194426330	34650	59.47	5460	5820	5460	7150	3850	5500	5611.15	1.30	8849	5813	5656	5543	5386	5273	5600	5330	84	1650	500	3410	10	1	16769188	966	6.88	1.16	12	0.21	837.00	4965.00	15340	20240108	-62.45	5430	20241114	6.08	15340	-62.45	20240108	5430	6.08	20241114	15340	-62.45	20240108	5430	6.08	20241114	2.16	N	445180	500	83 억	218497	N	N	0	N	N
86	20241115	121314	57	100.00	KOSDAQ		화학	N	N	N	N	N	5620	120	2	2.18	136452540	24490	42.03	5460	5690	5460	7150	3850	5500	5571.77	1.30	2077	5813	5656	5543	5386	5273	5600	5330	84	1650	500	3410	10	1	16769188	942	6.71	1.13	12	0.15	837.00	4965.00	15340	20240108	-63.36	5430	20241114	3.50	15340	-63.36	20240108	5430	3.50	20241114	15340	-63.36	20240108	5430	3.50	20241114	2.16	N	445180	500	83 억	218497	N	N	0	N	N
87	20241115	111244	57	100.00	KOSDAQ		화학	N	N	N	N	N	5640	140	2	2.55	125796270	22597	38.79	5460	5690	5460	7150	3850	5500	5566.95	1.30	2497	5813	5656	5543	5386	5273	5600	5330	84	1650	500	3410	10	1	16769188	946	6.74	1.14	12	0.13	837.00	4965.00	15340	20240108	-63.23	5430	20241114	3.87	15340	-63.23	20240108	5430	3.87	20241114	15340	-63.23	20240108	5430	3.87	20241114	2.16	N	445180	500	83 억	218497	N	N	0	N	N
88	20241115	101243	57	100.00	KOSDAQ		화학	N	N	N	N	N	5530	30	2	0.55	85044810	15333	26.32	5460	5650	5460	7150	3850	5500	5546.52	1.30	-1951	5813	5656	5543	5386	5273	5600	5330	84	1650	500	3410	10	1	16769188	927	6.61	1.11	12	0.09	837.00	4965.00	15340	20240108	-63.95	5430	20241114	1.84	15340	-63.95	20240108	5430	1.84	20241114	15340	-63.95	20240108	5430	1.84	20241114	2.16	N	445180	500	83 억	218497	N	N	0	N	N
89	20241115	091157	57	100.00	KOSDAQ		화학	N	N	N	N	N	5520	20	2	0.36	14906380	2701	4.64	5460	5650	5460	7150	3850	5500	5518.84	1.30	-1161	5813	5656	5543	5386	5273	5600	5330	84	1650	500	3410	10	1	16769188	926	6.59	1.11	12	0.02	837.00	4965.00	15340	20240108	-64.02	5430	20241114	1.66	15340	-64.02	20240108	5430	1.66	20241114	15340	-64.02	20240108	5430	1.66	20241114	2.16	N	445180	500	83 억	218497	N	N	0	N	N
90	20241114	161235	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	5550	20	2	0.36	318539800	57193	106.24	5530	5700	5430	7180	3880	5530	5569.56	1.19	19318	5856	5692	5596	5432	5336	5645	5385	84	1650	500	3420	10	1	16769188	931	6.63	1.12	12	0.34	837.00	4965.00	15340	20240108	-63.82	5430	20241114	2.21	15340	-63.82	20240108	5430	2.21	20241114	15340	-63.82	20240108	5430	2.21	20241114	2.27	N	445180	500	83 억	199145	N	N	1	N	N
91	20241114	151244	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	5530	0	3	0.00	249516370	44788	83.20	5530	5700	5430	7180	3880	5530	5571.05	1.19	13214	5856	5692	5596	5432	5336	5645	5385	84	1650	500	3420	10	1	16769188	927	6.61	1.11	12	0.27	837.00	4965.00	15340	20240108	-63.95	5430	20241114	1.84	15340	-63.95	20240108	5430	1.84	20241114	15340	-63.95	20240108	5430	1.84	20241114	2.27	N	445180	500	83 억	199145	N	N	1	N	N
92	20241114	141234	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	5580	50	2	0.90	199418840	35660	66.24	5530	5700	5460	7180	3880	5530	5592.23	1.19	10367	5856	5692	5596	5432	5336	5645	5385	84	1650	500	3420	10	1	16769188	936	6.67	1.12	12	0.21	837.00	4965.00	15340	20240108	-63.62	5460	20241114	2.20	15340	-63.62	20240108	5460	2.20	20241114	15340	-63.62	20240108	5460	2.20	20241114	2.27	N	445180	500	83 억	199145	N	N	1	N	N
93	20241114	131235	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	5610	80	2	1.45	159268790	28512	52.96	5530	5700	5460	7180	3880	5530	5586.03	1.19	9327	5856	5692	5596	5432	5336	5645	5385	84	1650	500	3420	10	1	16769188	941	6.70	1.13	12	0.17	837.00	4965.00	15340	20240108	-63.43	5460	20241114	2.75	15340	-63.43	20240108	5460	2.75	20241114	15340	-63.43	20240108	5460	2.75	20241114	2.27	N	445180	500	83 억	199145	N	N	1	N	N
94	20241114	121230	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	5570	40	2	0.72	129973830	23270	43.23	5530	5700	5460	7180	3880	5530	5585.47	1.19	7434	5856	5692	5596	5432	5336	5645	5385	84	1650	500	3420	10	1	16769188	934	6.65	1.12	12	0.14	837.00	4965.00	15340	20240108	-63.69	5460	20241114	2.01	15340	-63.69	20240108	5460	2.01	20241114	15340	-63.69	20240108	5460	2.01	20241114	2.27	N	445180	500	83 억	199145	N	N	1	N	N
95	20241114	111233	57	100.00	KOSDAQ		화학	N	N	N	N	N	5590	60	2	1.08	72315960	12864	23.90	5530	5700	5530	7180	3880	5530	5621.58	1.19	5929	5856	5692	5596	5432	5336	5645	5385	84	1650	500	3420	10	1	16769188	937	6.68	1.13	12	0.08	837.00	4965.00	15340	20240108	-63.56	5500	20241113	1.64	15340	-63.56	20240108	5500	1.64	20241113	15340	-63.56	20240108	5500	1.64	20241113	2.27	N	445180	500	83 억	199145	N	N	1	N	N
96	20241114	101251	57	100.00	KOSDAQ		화학	N	N	N	N	N	5640	110	2	1.99	8896990	1592	2.96	5530	5650	5530	7180	3880	5530	5588.56	1.19	457	5856	5692	5596	5432	5336	5645	5385	84	1650	500	3420	10	1	16769188	946	6.74	1.14	12	0.01	837.00	4965.00	15340	20240108	-63.23	5500	20241113	2.55	15340	-63.23	20240108	5500	2.55	20241113	15340	-63.23	20240108	5500	2.55	20241113	2.27	N	445180	500	83 억	199145	N	N	1	N	N
97	20241114	091225	57	100.00	KOSDAQ		화학	N	N	N	N	N	5530	0	3	0.00	0	0	0.00	0	0	0	7180	3880	5530	0.00	1.19	0	5856	5692	5596	5432	5336	5645	5385	84	1650	500	3420	10	1	16769188	927	6.61	1.11	12	0.00	837.00	4965.00	15340	20240108	-63.95	5500	20241113	0.55	15340	-63.95	20240108	5500	0.55	20241113	15340	-63.95	20240108	5500	0.55	20241113	2.27	N	445180	500	83 억	199145	N	N	1	N	N
98	20241113	160842	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	5530	-230	5	-3.99	302587670	53720	55.79	5610	5760	5500	7480	4040	5760	5632.68	1.15	6162	6320	6040	5890	5610	5460	5965	5535	84	1720	500	3570	10	1	16769188	927	6.61	1.11	12	0.32	837.00	4965.00	15340	20240108	-63.95	5500	20241113	0.55	15340	-63.95	20240108	5500	0.55	20241113	15340	-63.95	20240108	5500	0.55	20241113	2.11	N	445180	500	83 억	192972	N	N	1	N	N
99	20241113	150921	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	5610	-150	5	-2.60	287495370	51007	52.97	5610	5760	5500	7480	4040	5760	5636.39	1.15	5062	6320	6040	5890	5610	5460	5965	5535	84	1720	500	3570	10	1	16769188	941	6.70	1.13	12	0.30	837.00	4965.00	15340	20240108	-63.43	5500	20241113	2.00	15340	-63.43	20240108	5500	2.00	20241113	15340	-63.43	20240108	5500	2.00	20241113	2.11	N	445180	500	83 억	192972	N	N	6	N	N
100	20241113	140916	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	5680	-80	5	-1.39	209724130	37049	38.48	5610	5760	5570	7480	4040	5760	5660.72	1.15	1347	6320	6040	5890	5610	5460	5965	5535	84	1720	500	3570	10	1	16769188	952	6.79	1.14	12	0.22	837.00	4965.00	15340	20240108	-62.97	5570	20241113	1.97	15340	-62.97	20240108	5570	1.97	20241113	15340	-62.97	20240108	5570	1.97	20241113	2.11	N	445180	500	83 억	192972	N	N	6	N	N
101	20241113	130920	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	5600	-160	5	-2.78	171939760	30330	31.50	5610	5760	5590	7480	4040	5760	5668.97	1.15	1302	6320	6040	5890	5610	5460	5965	5535	84	1720	500	3570	10	1	16769188	939	6.69	1.13	12	0.18	837.00	4965.00	15340	20240108	-63.49	5590	20241113	0.18	15340	-63.49	20240108	5590	0.18	20241113	15340	-63.49	20240108	5590	0.18	20241113	2.11	N	445180	500	83 억	192972	N	N	6	N	N
102	20241113	120908	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	5610	-150	5	-2.60	157082760	27678	28.74	5610	5760	5610	7480	4040	5760	5675.37	1.15	2367	6320	6040	5890	5610	5460	5965	5535	84	1720	500	3570	10	1	16769188	941	6.70	1.13	12	0.17	837.00	4965.00	15340	20240108	-63.43	5610	20241113	0.00	15340	-63.43	20240108	5610	0.00	20241113	15340	-63.43	20240108	5610	0.00	20241113	2.11	N	445180	500	83 억	192972	N	N	6	N	N
103	20241113	110905	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	5670	-90	5	-1.56	136620300	24050	24.98	5610	5760	5610	7480	4040	5760	5680.68	1.15	2217	6320	6040	5890	5610	5460	5965	5535	84	1720	500	3570	10	1	16769188	951	6.77	1.14	12	0.14	837.00	4965.00	15340	20240108	-63.04	5610	20241113	1.07	15340	-63.04	20240108	5610	1.07	20241113	15340	-63.04	20240108	5610	1.07	20241113	2.11	N	445180	500	83 억	192972	N	N	6	N	N
104	20241113	100905	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	5710	-50	5	-0.87	57933650	10163	10.55	5610	5760	5610	7480	4040	5760	5700.45	1.15	887	6320	6040	5890	5610	5460	5965	5535	84	1720	500	3570	10	1	16769188	958	6.82	1.15	12	0.06	837.00	4965.00	15340	20240108	-62.78	5610	20241113	1.78	15340	-62.78	20240108	5610	1.78	20241113	15340	-62.78	20240108	5610	1.78	20241113	2.11	N	445180	500	83 억	192972	N	N	6	N	N
105	20241113	090854	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	5750	-10	5	-0.17	13269310	2356	2.45	5610	5760	5610	7480	4040	5760	5632.13	1.15	250	6320	6040	5890	5610	5460	5965	5535	84	1720	500	3570	10	1	16769188	964	6.87	1.16	12	0.01	837.00	4965.00	15340	20240108	-62.52	5610	20241113	2.50	15340	-62.52	20240108	5610	2.50	20241113	15340	-62.52	20240108	5610	2.50	20241113	2.11	N	445180	500	83 억	192972	N	N	6	N	N
106	20241112	161149	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	5760	-420	5	-6.80	562703470	96055	111.91	6170	6170	5740	8030	4330	6180	5858.19	1.20	-8975	6820	6500	6180	5860	5540	6340	5700	84	1850	500	3830	10	1	16769188	966	6.88	1.16	12	0.57	837.00	4965.00	15340	20240108	-62.45	5740	20241112	0.35	15340	-62.45	20240108	5740	0.35	20241112	15340	-62.45	20240108	5740	0.35	20241112	2.16	N	445180	500	83 억	201820	N	N	6	N	N
107	20241112	151203	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	5790	-390	5	-6.31	552062570	94210	109.76	6170	6170	5740	8030	4330	6180	5859.91	1.20	-8915	6820	6500	6180	5860	5540	6340	5700	84	1850	500	3830	10	1	16769188	971	6.92	1.17	12	0.56	837.00	4965.00	15340	20240108	-62.26	5740	20241112	0.87	15340	-62.26	20240108	5740	0.87	20241112	15340	-62.26	20240108	5740	0.87	20241112	2.16	N	445180	500	83 억	201820	N	N	0	N	N
108	20241112	141205	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	5830	-350	5	-5.66	455509300	77536	90.33	6170	6170	5770	8030	4330	6180	5874.81	1.20	-10740	6820	6500	6180	5860	5540	6340	5700	84	1850	500	3830	10	1	16769188	978	6.97	1.17	12	0.46	837.00	4965.00	15340	20240108	-61.99	5770	20241112	1.04	15340	-61.99	20240108	5770	1.04	20241112	15340	-61.99	20240108	5770	1.04	20241112	2.16	N	445180	500	83 억	201820	N	N	0	N	N
109	20241112	131213	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	5800	-380	5	-6.15	406310670	69059	80.46	6170	6170	5800	8030	4330	6180	5883.53	1.20	-9728	6820	6500	6180	5860	5540	6340	5700	84	1850	500	3830	10	1	16769188	973	6.93	1.17	12	0.41	837.00	4965.00	15340	20240108	-62.19	5800	20241112	0.00	15340	-62.19	20240108	5800	0.00	20241112	15340	-62.19	20240108	5800	0.00	20241112	2.16	N	445180	500	83 억	201820	N	N	0	N	N
110	20241112	121201	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	5820	-360	5	-5.83	365696630	62069	72.31	6170	6170	5800	8030	4330	6180	5891.78	1.20	-7452	6820	6500	6180	5860	5540	6340	5700	84	1850	500	3830	10	1	16769188	976	6.95	1.17	12	0.37	837.00	4965.00	15340	20240108	-62.06	5800	20241112	0.34	15340	-62.06	20240108	5800	0.34	20241112	15340	-62.06	20240108	5800	0.34	20241112	2.16	N	445180	500	83 억	201820	N	N	0	N	N
111	20241112	111156	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	5870	-310	5	-5.02	285313690	48298	56.27	6170	6170	5830	8030	4330	6180	5907.36	1.20	-3774	6820	6500	6180	5860	5540	6340	5700	84	1850	500	3830	10	1	16769188	984	7.01	1.18	12	0.29	837.00	4965.00	15340	20240108	-61.73	5830	20241112	0.69	15340	-61.73	20240108	5830	0.69	20241112	15340	-61.73	20240108	5830	0.69	20241112	2.16	N	445180	500	83 억	201820	N	N	0	N	N
112	20241112	101156	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	5880	-300	5	-4.85	215069300	36332	42.33	6170	6170	5830	8030	4330	6180	5919.56	1.20	-4189	6820	6500	6180	5860	5540	6340	5700	84	1850	500	3830	10	1	16769188	986	7.03	1.18	12	0.22	837.00	4965.00	15340	20240108	-61.67	5830	20241112	0.86	15340	-61.67	20240108	5830	0.86	20241112	15340	-61.67	20240108	5830	0.86	20241112	2.16	N	445180	500	83 억	201820	N	N	0	N	N
113	20241112	091156	57	100.00	KOSDAQ		화학	N	N	N	N	N	6010	-170	5	-2.75	30642270	5096	5.94	6170	6170	5980	8030	4330	6180	6013.00	1.20	-1183	6820	6500	6180	5860	5540	6340	5700	84	1850	500	3830	10	1	16769188	1008	7.18	1.21	12	0.03	837.00	4965.00	15340	20240108	-60.82	5860	20241111	2.56	15340	-60.82	20240108	5860	2.56	20241111	15340	-60.82	20240108	5860	2.56	20241111	2.16	N	445180	500	83 억	201820	N	N	0	N	N
114	20241111	161144	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	6180	-220	5	-3.44	533973200	85308	360.80	6500	6500	5860	8320	4480	6400	6259.54	1.38	-30414	6720	6560	6440	6280	6160	6640	6360	84	1920	500	3960	10	1	16769188	1036	7.38	1.24	12	0.51	837.00	4965.00	15340	20240108	-59.71	5860	20241111	5.46	15340	-59.71	20240108	5860	5.46	20241111	15340	-59.71	20240108	5860	5.46	20241111	2.16	N	445180	500	83 억	232184	N	N	32	N	N
115	20241111	151220	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	6160	-240	5	-3.75	521058770	83219	351.97	6500	6500	5860	8320	4480	6400	6261.30	1.38	-29742	6720	6560	6440	6280	6160	6640	6360	84	1920	500	3960	10	1	16769188	1033	7.36	1.24	12	0.50	837.00	4965.00	15340	20240108	-59.84	5860	20241111	5.12	15340	-59.84	20240108	5860	5.12	20241111	15340	-59.84	20240108	5860	5.12	20241111	2.16	N	445180	500	83 억	232184	N	N	32	N	N
116	20241111	141204	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	6140	-260	5	-4.06	494768220	78925	333.81	6500	6500	5860	8320	4480	6400	6268.84	1.38	-28677	6720	6560	6440	6280	6160	6640	6360	84	1920	500	3960	10	1	16769188	1030	7.34	1.24	12	0.47	837.00	4965.00	15340	20240108	-59.97	5860	20241111	4.78	15340	-59.97	20240108	5860	4.78	20241111	15340	-59.97	20240108	5860	4.78	20241111	2.16	N	445180	500	83 억	232184	N	N	32	N	N
117	20241111	131203	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	6170	-230	5	-3.59	467118910	74418	314.74	6500	6500	5860	8320	4480	6400	6276.96	1.38	-29967	6720	6560	6440	6280	6160	6640	6360	84	1920	500	3960	10	1	16769188	1035	7.37	1.24	12	0.44	837.00	4965.00	15340	20240108	-59.78	5860	20241111	5.29	15340	-59.78	20240108	5860	5.29	20241111	15340	-59.78	20240108	5860	5.29	20241111	2.16	N	445180	500	83 억	232184	N	N	32	N	N
118	20241111	121157	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	6140	-260	5	-4.06	423527740	67302	284.65	6500	6500	5860	8320	4480	6400	6292.94	1.38	-30553	6720	6560	6440	6280	6160	6640	6360	84	1920	500	3960	10	1	16769188	1030	7.34	1.24	12	0.40	837.00	4965.00	15340	20240108	-59.97	5860	20241111	4.78	15340	-59.97	20240108	5860	4.78	20241111	15340	-59.97	20240108	5860	4.78	20241111	2.16	N	445180	500	83 억	232184	N	N	32	N	N
119	20241111	111154	57	100.00	KOSDAQ		화학	N	N	N	N	N	6290	-110	5	-1.72	280365110	44241	187.11	6500	6500	6280	8320	4480	6400	6337.22	1.38	-27717	6720	6560	6440	6280	6160	6640	6360	84	1920	500	3960	10	1	16769188	1055	7.51	1.27	12	0.26	837.00	4965.00	15340	20240108	-59.00	6130	20241101	2.61	15340	-59.00	20240108	6130	2.61	20241101	15340	-59.00	20240108	6130	2.61	20241101	2.16	N	445180	500	83 억	232184	N	N	32	N	N
120	20241111	101147	57	100.00	KOSDAQ		화학	N	N	N	N	N	6330	-70	5	-1.09	152237590	23913	101.14	6500	6500	6320	8320	4480	6400	6366.31	1.38	-14954	6720	6560	6440	6280	6160	6640	6360	84	1920	500	3960	10	1	16769188	1061	7.56	1.27	12	0.14	837.00	4965.00	15340	20240108	-58.74	6130	20241101	3.26	15340	-58.74	20240108	6130	3.26	20241101	15340	-58.74	20240108	6130	3.26	20241101	2.16	N	445180	500	83 억	232184	N	N	32	N	N
121	20241111	091143	57	100.00	KOSDAQ		화학	N	N	N	N	N	6440	40	2	0.62	21261960	3312	14.01	6500	6500	6400	8320	4480	6400	6419.67	1.38	-2627	6720	6560	6440	6280	6160	6640	6360	84	1920	500	3960	10	1	16769188	1080	7.69	1.30	12	0.02	837.00	4965.00	15340	20240108	-58.02	6130	20241101	5.06	15340	-58.02	20240108	6130	5.06	20241101	15340	-58.02	20240108	6130	5.06	20241101	2.16	N	445180	500	83 억	232184	N	N	32	N	N
122	20241108	161134	57	100.00	KOSDAQ		화학	N	N	N	N	N	6400	70	2	1.11	150866000	23269	75.80	6360	6600	6320	8220	4440	6330	6483.56	1.33	9639	6603	6466	6383	6246	6163	6425	6205	84	1890	500	3920	10	1	16769188	1073	7.65	1.29	12	0.14	837.00	4965.00	15340	20240108	-58.28	6130	20241101	4.40	15340	-58.28	20240108	6130	4.40	20241101	15340	-58.28	20240108	6130	4.40	20241101	2.14	N	445180	500	83 억	222587	N	N	32	N	N
123	20241108	151147	57	100.00	KOSDAQ		화학	N	N	N	N	N	6360	30	2	0.47	145631740	22449	73.13	6360	6600	6320	8220	4440	6330	6487.23	1.33	9518	6603	6466	6383	6246	6163	6425	6205	84	1890	500	3920	10	1	16769188	1067	7.60	1.28	12	0.13	837.00	4965.00	15340	20240108	-58.54	6130	20241101	3.75	15340	-58.54	20240108	6130	3.75	20241101	15340	-58.54	20240108	6130	3.75	20241101	2.14	N	445180	500	83 억	222587	N	N	12	N	N
124	20241108	141145	57	100.00	KOSDAQ		화학	N	N	N	N	N	6370	40	2	0.63	126761370	19473	63.43	6360	6600	6360	8220	4440	6330	6509.60	1.33	9035	6603	6466	6383	6246	6163	6425	6205	84	1890	500	3920	10	1	16769188	1068	7.61	1.28	12	0.12	837.00	4965.00	15340	20240108	-58.47	6130	20241101	3.92	15340	-58.47	20240108	6130	3.92	20241101	15340	-58.47	20240108	6130	3.92	20241101	2.14	N	445180	500	83 억	222587	N	N	12	N	N
125	20241108	131148	57	100.00	KOSDAQ		화학	N	N	N	N	N	6410	80	2	1.26	120034730	18422	60.01	6360	6600	6360	8220	4440	6330	6515.84	1.33	9497	6603	6466	6383	6246	6163	6425	6205	84	1890	500	3920	10	1	16769188	1075	7.66	1.29	12	0.11	837.00	4965.00	15340	20240108	-58.21	6130	20241101	4.57	15340	-58.21	20240108	6130	4.57	20241101	15340	-58.21	20240108	6130	4.57	20241101	2.14	N	445180	500	83 억	222587	N	N	12	N	N
126	20241108	121145	57	100.00	KOSDAQ		화학	N	N	N	N	N	6480	150	2	2.37	104765030	16045	52.27	6360	6600	6360	8220	4440	6330	6529.45	1.33	9648	6603	6466	6383	6246	6163	6425	6205	84	1890	500	3920	10	1	16769188	1087	7.74	1.31	12	0.10	837.00	4965.00	15340	20240108	-57.76	6130	20241101	5.71	15340	-57.76	20240108	6130	5.71	20241101	15340	-57.76	20240108	6130	5.71	20241101	2.14	N	445180	500	83 억	222587	N	N	12	N	N
127	20241108	111148	57	100.00	KOSDAQ		화학	N	N	N	N	N	6490	160	2	2.53	95239250	14578	47.49	6360	6600	6360	8220	4440	6330	6533.08	1.33	9729	6603	6466	6383	6246	6163	6425	6205	84	1890	500	3920	10	1	16769188	1088	7.75	1.31	12	0.09	837.00	4965.00	15340	20240108	-57.69	6130	20241101	5.87	15340	-57.69	20240108	6130	5.87	20241101	15340	-57.69	20240108	6130	5.87	20241101	2.14	N	445180	500	83 억	222587	N	N	12	N	N
128	20241108	101155	57	100.00	KOSDAQ		화학	N	N	N	N	N	6500	170	2	2.69	81804240	12510	40.75	6360	6600	6360	8220	4440	6330	6539.11	1.33	9373	6603	6466	6383	6246	6163	6425	6205	84	1890	500	3920	10	1	16769188	1090	7.77	1.31	12	0.07	837.00	4965.00	15340	20240108	-57.63	6130	20241101	6.04	15340	-57.63	20240108	6130	6.04	20241101	15340	-57.63	20240108	6130	6.04	20241101	2.14	N	445180	500	83 억	222587	N	N	12	N	N
129	20241108	091143	57	100.00	KOSDAQ		화학	N	N	N	N	N	6490	160	2	2.53	15075510	2322	7.56	6360	6540	6360	8220	4440	6330	6492.47	1.33	2043	6603	6466	6383	6246	6163	6425	6205	84	1890	500	3920	10	1	16769188	1088	7.75	1.31	12	0.01	837.00	4965.00	15340	20240108	-57.69	6130	20241101	5.87	15340	-57.69	20240108	6130	5.87	20241101	15340	-57.69	20240108	6130	5.87	20241101	2.14	N	445180	500	83 억	222587	N	N	12	N	N
130	20241107	161138	57	100.00	KOSDAQ		화학	N	N	N	N	N	6330	-100	5	-1.56	195310180	30667	130.15	6500	6520	6300	8350	4510	6430	6368.77	1.34	-2111	6783	6606	6473	6296	6163	6540	6230	84	1920	500	3980	10	1	16769188	1061	7.56	1.27	12	0.18	837.00	4965.00	15340	20240108	-58.74	6130	20241101	3.26	15340	-58.74	20240108	6130	3.26	20241101	15340	-58.74	20240108	6130	3.26	20241101	2.16	N	445180	500	83 억	224679	N	N	7	N	N
131	20241107	151143	57	100.00	KOSDAQ		화학	N	N	N	N	N	6380	-50	5	-0.78	171651450	26935	114.32	6500	6520	6300	8350	4510	6430	6372.80	1.34	-3029	6783	6606	6473	6296	6163	6540	6230	84	1920	500	3980	10	1	16769188	1070	7.62	1.28	12	0.16	837.00	4965.00	15340	20240108	-58.41	6130	20241101	4.08	15340	-58.41	20240108	6130	4.08	20241101	15340	-58.41	20240108	6130	4.08	20241101	2.16	N	445180	500	83 억	224679	N	N	0	N	N
132	20241107	141147	57	100.00	KOSDAQ		화학	N	N	N	N	N	6370	-60	5	-0.93	151880420	23828	101.13	6500	6520	6300	8350	4510	6430	6374.03	1.34	-3638	6783	6606	6473	6296	6163	6540	6230	84	1920	500	3980	10	1	16769188	1068	7.61	1.28	12	0.14	837.00	4965.00	15340	20240108	-58.47	6130	20241101	3.92	15340	-58.47	20240108	6130	3.92	20241101	15340	-58.47	20240108	6130	3.92	20241101	2.16	N	445180	500	83 억	224679	N	N	0	N	N
133	20241107	131147	57	100.00	KOSDAQ		화학	N	N	N	N	N	6380	-50	5	-0.78	132961160	20853	88.50	6500	6520	6300	8350	4510	6430	6376.12	1.34	-3091	6783	6606	6473	6296	6163	6540	6230	84	1920	500	3980	10	1	16769188	1070	7.62	1.28	12	0.12	837.00	4965.00	15340	20240108	-58.41	6130	20241101	4.08	15340	-58.41	20240108	6130	4.08	20241101	15340	-58.41	20240108	6130	4.08	20241101	2.16	N	445180	500	83 억	224679	N	N	0	N	N
134	20241107	121141	57	100.00	KOSDAQ		화학	N	N	N	N	N	6360	-70	5	-1.09	125055170	19615	83.25	6500	6520	6300	8350	4510	6430	6375.49	1.34	-2881	6783	6606	6473	6296	6163	6540	6230	84	1920	500	3980	10	1	16769188	1067	7.60	1.28	12	0.12	837.00	4965.00	15340	20240108	-58.54	6130	20241101	3.75	15340	-58.54	20240108	6130	3.75	20241101	15340	-58.54	20240108	6130	3.75	20241101	2.16	N	445180	500	83 억	224679	N	N	0	N	N
135	20241107	111137	57	100.00	KOSDAQ		화학	N	N	N	N	N	6360	-70	5	-1.09	106962120	16773	71.19	6500	6520	6300	8350	4510	6430	6377.04	1.34	-3679	6783	6606	6473	6296	6163	6540	6230	84	1920	500	3980	10	1	16769188	1067	7.60	1.28	12	0.10	837.00	4965.00	15340	20240108	-58.54	6130	20241101	3.75	15340	-58.54	20240108	6130	3.75	20241101	15340	-58.54	20240108	6130	3.75	20241101	2.16	N	445180	500	83 억	224679	N	N	0	N	N
136	20241107	101139	57	100.00	KOSDAQ		화학	N	N	N	N	N	6330	-100	5	-1.56	78041620	12195	51.76	6500	6520	6320	8350	4510	6430	6399.48	1.34	-3080	6783	6606	6473	6296	6163	6540	6230	84	1920	500	3980	10	1	16769188	1061	7.56	1.27	12	0.07	837.00	4965.00	15340	20240108	-58.74	6130	20241101	3.26	15340	-58.74	20240108	6130	3.26	20241101	15340	-58.74	20240108	6130	3.26	20241101	2.16	N	445180	500	83 억	224679	N	N	0	N	N
137	20241107	091143	57	100.00	KOSDAQ		화학	N	N	N	N	N	6420	-10	5	-0.16	9809970	1531	6.50	6500	6500	6330	8350	4510	6430	6407.56	1.34	-1204	6783	6606	6473	6296	6163	6540	6230	84	1920	500	3980	10	1	16769188	1077	7.67	1.29	12	0.01	837.00	4965.00	15340	20240108	-58.15	6130	20241101	4.73	15340	-58.15	20240108	6130	4.73	20241101	15340	-58.15	20240108	6130	4.73	20241101	2.16	N	445180	500	83 억	224679	N	N	0	N	N
138	20241106	161152	57	100.00	KOSDAQ		화학	N	N	N	N	N	6430	-80	5	-1.23	152126360	23402	145.16	6600	6650	6340	8460	4560	6510	6500.57	1.33	766	6750	6630	6510	6390	6270	6690	6450	84	1950	500	4030	10	1	16769188	1078	7.68	1.30	12	0.14	837.00	4965.00	15340	20240108	-58.08	6130	20241101	4.89	15340	-58.08	20240108	6130	4.89	20241101	15340	-58.08	20240108	6130	4.89	20241101	2.20	N	445180	500	83 억	223767	N	Y	0	N	N
139	20241106	151226	57	100.00	KOSDAQ		화학	N	N	N	N	N	6430	-80	5	-1.23	146366940	22503	139.59	6600	6650	6340	8460	4560	6510	6504.33	1.33	855	6750	6630	6510	6390	6270	6690	6450	84	1950	500	4030	10	1	16769188	1078	7.68	1.30	12	0.13	837.00	4965.00	15340	20240108	-58.08	6130	20241101	4.89	15340	-58.08	20240108	6130	4.89	20241101	15340	-58.08	20240108	6130	4.89	20241101	2.20	N	445180	500	83 억	223767	N	N	0	N	N
140	20241106	141215	57	100.00	KOSDAQ		화학	N	N	N	N	N	6400	-110	5	-1.69	138152010	21222	131.64	6600	6650	6340	8460	4560	6510	6509.85	1.33	803	6750	6630	6510	6390	6270	6690	6450	84	1950	500	4030	10	1	16769188	1073	7.65	1.29	12	0.13	837.00	4965.00	15340	20240108	-58.28	6130	20241101	4.40	15340	-58.28	20240108	6130	4.40	20241101	15340	-58.28	20240108	6130	4.40	20241101	2.20	N	445180	500	83 억	223767	N	N	0	N	N
141	20241106	131224	57	100.00	KOSDAQ		화학	N	N	N	N	N	6410	-100	5	-1.54	118403660	18125	112.43	6600	6650	6340	8460	4560	6510	6532.62	1.33	1265	6750	6630	6510	6390	6270	6690	6450	84	1950	500	4030	10	1	16769188	1075	7.66	1.29	12	0.11	837.00	4965.00	15340	20240108	-58.21	6130	20241101	4.57	15340	-58.21	20240108	6130	4.57	20241101	15340	-58.21	20240108	6130	4.57	20241101	2.20	N	445180	500	83 억	223767	N	N	0	N	N
142	20241106	121149	57	100.00	KOSDAQ		화학	N	N	N	N	N	6490	-20	5	-0.31	94537860	14392	89.27	6600	6650	6490	8460	4560	6510	6568.78	1.33	2853	6750	6630	6510	6390	6270	6690	6450	84	1950	500	4030	10	1	16769188	1088	7.75	1.31	12	0.09	837.00	4965.00	15340	20240108	-57.69	6130	20241101	5.87	15340	-57.69	20240108	6130	5.87	20241101	15340	-57.69	20240108	6130	5.87	20241101	2.20	N	445180	500	83 억	223767	N	N	0	N	N
143	20241106	111154	57	100.00	KOSDAQ		화학	N	N	N	N	N	6600	90	2	1.38	60345020	9156	56.80	6600	6650	6540	8460	4560	6510	6590.76	1.33	4010	6750	6630	6510	6390	6270	6690	6450	84	1950	500	4030	10	1	16769188	1107	7.89	1.33	12	0.05	837.00	4965.00	15340	20240108	-56.98	6130	20241101	7.67	15340	-56.98	20240108	6130	7.67	20241101	15340	-56.98	20240108	6130	7.67	20241101	2.20	N	445180	500	83 억	223767	N	N	0	N	N
144	20241106	101159	57	100.00	KOSDAQ		화학	N	N	N	N	N	6560	50	2	0.77	36483700	5538	34.35	6600	6650	6540	8460	4560	6510	6587.88	1.33	3189	6750	6630	6510	6390	6270	6690	6450	84	1950	500	4030	10	1	16769188	1100	7.84	1.32	12	0.03	837.00	4965.00	15340	20240108	-57.24	6130	20241101	7.01	15340	-57.24	20240108	6130	7.01	20241101	15340	-57.24	20240108	6130	7.01	20241101	2.20	N	445180	500	83 억	223767	N	N	0	N	N
145	20241106	091152	57	100.00	KOSDAQ		화학	N	N	N	N	N	6630	120	2	1.84	21070100	3207	19.89	6600	6630	6540	8460	4560	6510	6570.03	1.33	1798	6750	6630	6510	6390	6270	6690	6450	84	1950	500	4030	10	1	16769188	1112	7.92	1.34	12	0.02	837.00	4965.00	15340	20240108	-56.78	6130	20241101	8.16	15340	-56.78	20240108	6130	8.16	20241101	15340	-56.78	20240108	6130	8.16	20241101	2.20	N	445180	500	83 억	223767	N	N	0	N	N
146	20241105	161116	57	100.00	KOSDAQ		화학	N	N	N	N	N	6510	50	2	0.77	105642780	16085	41.26	6390	6630	6390	8390	4530	6460	6567.78	1.32	2152	6713	6586	6423	6296	6133	6650	6360	84	1930	500	4000	10	1	16769188	1092	7.78	1.31	12	0.10	837.00	4965.00	15340	20240108	-57.56	6130	20241101	6.20	15340	-57.56	20240108	6130	6.20	20241101	15340	-57.56	20240108	6130	6.20	20241101	2.20	N	445180	500	83 억	221615	N	N	0	N	N
147	20241105	151141	57	100.00	KOSDAQ		화학	N	N	N	N	N	6520	60	2	0.93	97941250	14903	38.23	6390	6630	6390	8390	4530	6460	6571.92	1.32	2278	6713	6586	6423	6296	6133	6650	6360	84	1930	500	4000	10	1	16769188	1093	7.79	1.31	12	0.09	837.00	4965.00	15340	20240108	-57.50	6130	20241101	6.36	15340	-57.50	20240108	6130	6.36	20241101	15340	-57.50	20240108	6130	6.36	20241101	2.20	N	445180	500	83 억	221615	N	N	0	N	N
148	20241105	141134	57	100.00	KOSDAQ		화학	N	N	N	N	N	6540	80	2	1.24	94438590	14367	36.86	6390	6630	6390	8390	4530	6460	6573.30	1.32	2286	6713	6586	6423	6296	6133	6650	6360	84	1930	500	4000	10	1	16769188	1097	7.81	1.32	12	0.09	837.00	4965.00	15340	20240108	-57.37	6130	20241101	6.69	15340	-57.37	20240108	6130	6.69	20241101	15340	-57.37	20240108	6130	6.69	20241101	2.20	N	445180	500	83 억	221615	N	N	0	N	N
149	20241105	131144	57	100.00	KOSDAQ		화학	N	N	N	N	N	6570	110	2	1.70	90805020	13813	35.43	6390	6630	6390	8390	4530	6460	6573.88	1.32	2089	6713	6586	6423	6296	6133	6650	6360	84	1930	500	4000	10	1	16769188	1102	7.85	1.32	12	0.08	837.00	4965.00	15340	20240108	-57.17	6130	20241101	7.18	15340	-57.17	20240108	6130	7.18	20241101	15340	-57.17	20240108	6130	7.18	20241101	2.20	N	445180	500	83 억	221615	N	N	0	N	N
150	20241105	121132	57	100.00	KOSDAQ		화학	N	N	N	N	N	6590	130	2	2.01	89436900	13605	34.90	6390	6630	6390	8390	4530	6460	6573.83	1.32	2008	6713	6586	6423	6296	6133	6650	6360	84	1930	500	4000	10	1	16769188	1105	7.87	1.33	12	0.08	837.00	4965.00	15340	20240108	-57.04	6130	20241101	7.50	15340	-57.04	20240108	6130	7.50	20241101	15340	-57.04	20240108	6130	7.50	20241101	2.20	N	445180	500	83 억	221615	N	N	0	N	N
151	20241105	111118	57	100.00	KOSDAQ		화학	N	N	N	N	N	6570	110	2	1.70	65362560	9960	25.55	6390	6630	6390	8390	4530	6460	6562.51	1.32	3948	6713	6586	6423	6296	6133	6650	6360	84	1930	500	4000	10	1	16769188	1102	7.85	1.32	12	0.06	837.00	4965.00	15340	20240108	-57.17	6130	20241101	7.18	15340	-57.17	20240108	6130	7.18	20241101	15340	-57.17	20240108	6130	7.18	20241101	2.20	N	445180	500	83 억	221615	N	N	0	N	N
152	20241105	101129	57	100.00	KOSDAQ		화학	N	N	N	N	N	6570	110	2	1.70	50819440	7747	19.87	6390	6630	6390	8390	4530	6460	6559.89	1.32	3813	6713	6586	6423	6296	6133	6650	6360	84	1930	500	4000	10	1	16769188	1102	7.85	1.32	12	0.05	837.00	4965.00	15340	20240108	-57.17	6130	20241101	7.18	15340	-57.17	20240108	6130	7.18	20241101	15340	-57.17	20240108	6130	7.18	20241101	2.20	N	445180	500	83 억	221615	N	N	0	N	N
153	20241105	091124	57	100.00	KOSDAQ		화학	N	N	N	N	N	6570	110	2	1.70	16436510	2520	6.46	6390	6580	6390	8390	4530	6460	6522.42	1.32	1560	6713	6586	6423	6296	6133	6650	6360	84	1930	500	4000	10	1	16769188	1102	7.85	1.32	12	0.02	837.00	4965.00	15340	20240108	-57.17	6130	20241101	7.18	15340	-57.17	20240108	6130	7.18	20241101	15340	-57.17	20240108	6130	7.18	20241101	2.20	N	445180	500	83 억	221615	N	N	0	N	N
154	20241104	161114	57	100.00	KOSDAQ		화학	N	N	N	N	N	6460	170	2	2.70	251436090	38857	73.24	6400	6550	6260	8170	4410	6290	6470.81	1.19	21523	6810	6550	6340	6080	5870	6445	5975	84	1880	500	3890	10	1	16769188	1083	7.72	1.30	12	0.23	837.00	4965.00	15340	20240108	-57.89	6130	20241101	5.38	15340	-57.89	20240108	6130	5.38	20241101	15340	-57.89	20240108	6130	5.38	20241101	2.21	N	445180	500	83 억	200067	N	N	0	N	N
155	20241104	151135	57	100.00	KOSDAQ		화학	N	N	N	N	N	6480	190	2	3.02	247713210	38282	72.16	6400	6550	6260	8170	4410	6290	6470.75	1.19	21195	6810	6550	6340	6080	5870	6445	5975	84	1880	500	3890	10	1	16769188	1087	7.74	1.31	12	0.23	837.00	4965.00	15340	20240108	-57.76	6130	20241101	5.71	15340	-57.76	20240108	6130	5.71	20241101	15340	-57.76	20240108	6130	5.71	20241101	2.21	N	445180	500	83 억	200067	N	N	0	N	N
156	20241104	141117	57	100.00	KOSDAQ		화학	N	N	N	N	N	6470	180	2	2.86	240625600	37187	70.09	6400	6550	6260	8170	4410	6290	6470.69	1.19	20643	6810	6550	6340	6080	5870	6445	5975	84	1880	500	3890	10	1	16769188	1085	7.73	1.30	12	0.22	837.00	4965.00	15340	20240108	-57.82	6130	20241101	5.55	15340	-57.82	20240108	6130	5.55	20241101	15340	-57.82	20240108	6130	5.55	20241101	2.21	N	445180	500	83 억	200067	N	N	0	N	N
157	20241104	131036	57	100.00	KOSDAQ		화학	N	N	N	N	N	6500	210	2	3.34	232224450	35892	67.65	6400	6550	6260	8170	4410	6290	6470.09	1.19	20735	6810	6550	6340	6080	5870	6445	5975	84	1880	500	3890	10	1	16769188	1090	7.77	1.31	12	0.21	837.00	4965.00	15340	20240108	-57.63	6130	20241101	6.04	15340	-57.63	20240108	6130	6.04	20241101	15340	-57.63	20240108	6130	6.04	20241101	2.21	N	445180	500	83 억	200067	N	N	0	N	N
158	20241104	121101	57	100.00	KOSDAQ		화학	N	N	N	N	N	6520	230	2	3.66	220985780	34164	64.39	6400	6550	6260	8170	4410	6290	6468.38	1.19	21644	6810	6550	6340	6080	5870	6445	5975	84	1880	500	3890	10	1	16769188	1093	7.79	1.31	12	0.20	837.00	4965.00	15340	20240108	-57.50	6130	20241101	6.36	15340	-57.50	20240108	6130	6.36	20241101	15340	-57.50	20240108	6130	6.36	20241101	2.21	N	445180	500	83 억	200067	N	N	0	N	N
159	20241104	111053	57	100.00	KOSDAQ		화학	N	N	N	N	N	6510	220	2	3.50	169860560	26305	49.58	6400	6550	6260	8170	4410	6290	6457.35	1.19	16571	6810	6550	6340	6080	5870	6445	5975	84	1880	500	3890	10	1	16769188	1092	7.78	1.31	12	0.16	837.00	4965.00	15340	20240108	-57.56	6130	20241101	6.20	15340	-57.56	20240108	6130	6.20	20241101	15340	-57.56	20240108	6130	6.20	20241101	2.21	N	445180	500	83 억	200067	N	N	0	N	N
160	20241104	101041	57	100.00	KOSDAQ		화학	N	N	N	N	N	6540	250	2	3.97	144956790	22482	42.37	6400	6550	6260	8170	4410	6290	6447.68	1.19	16008	6810	6550	6340	6080	5870	6445	5975	84	1880	500	3890	10	1	16769188	1097	7.81	1.32	12	0.13	837.00	4965.00	15340	20240108	-57.37	6130	20241101	6.69	15340	-57.37	20240108	6130	6.69	20241101	15340	-57.37	20240108	6130	6.69	20241101	2.21	N	445180	500	83 억	200067	N	N	0	N	N
161	20241104	091102	57	100.00	KOSDAQ		화학	N	N	N	N	N	6390	100	2	1.59	4531760	710	1.34	6400	6400	6300	8170	4410	6290	6382.76	1.19	-421	6810	6550	6340	6080	5870	6445	5975	84	1880	500	3890	10	1	16769188	1072	7.63	1.29	12	0.00	837.00	4965.00	15340	20240108	-58.34	6130	20241101	4.24	15340	-58.34	20240108	6130	4.24	20241101	15340	-58.34	20240108	6130	4.24	20241101	2.21	N	445180	500	83 억	200067	N	N	0	N	N
162	20241101	161019	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	6290	-330	5	-4.98	338232450	53048	232.76	6600	6600	6130	8600	4640	6620	6376.42	1.21	-2762	6846	6732	6526	6412	6206	6790	6470	84	1980	500	4100	10	1	16769188	1055	7.51	1.27	12	0.32	837.00	4965.00	15340	20240108	-59.00	6130	20241101	2.61	15340	-59.00	20240108	6130	2.61	20241101	15340	-59.00	20240108	6130	2.61	20241101	2.20	N	445180	500	83 억	202829	N	N	0	N	N
163	20241101	151041	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	6280	-340	5	-5.14	324826170	50919	223.42	6600	6600	6130	8600	4640	6620	6379.27	1.21	-1949	6846	6732	6526	6412	6206	6790	6470	84	1980	500	4100	10	1	16769188	1053	7.50	1.26	12	0.30	837.00	4965.00	15340	20240108	-59.06	6130	20241101	2.45	15340	-59.06	20240108	6130	2.45	20241101	15340	-59.06	20240108	6130	2.45	20241101	2.20	N	445180	500	83 억	202829	N	N	0	N	N
164	20241101	140953	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	6330	-290	5	-4.38	269022700	42071	184.59	6600	6600	6130	8600	4640	6620	6394.49	1.21	-1664	6846	6732	6526	6412	6206	6790	6470	84	1980	500	4100	10	1	16769188	1061	7.56	1.27	12	0.25	837.00	4965.00	15340	20240108	-58.74	6130	20241101	3.26	15340	-58.74	20240108	6130	3.26	20241101	15340	-58.74	20240108	6130	3.26	20241101	2.20	N	445180	500	83 억	202829	N	N	0	N	N
165	20241101	131223	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	6430	-190	5	-2.87	217241230	33922	148.84	6600	6600	6130	8600	4640	6620	6404.14	1.21	-1287	6846	6732	6526	6412	6206	6790	6470	84	1980	500	4100	10	1	16769188	1078	7.68	1.30	12	0.20	837.00	4965.00	15340	20240108	-58.08	6130	20241101	4.89	15340	-58.08	20240108	6130	4.89	20241101	15340	-58.08	20240108	6130	4.89	20241101	2.20	N	445180	500	83 억	202829	N	N	0	N	N
166	20241101	121223	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	6440	-180	5	-2.72	210311460	32840	144.09	6600	6600	6130	8600	4640	6620	6404.12	1.21	-1455	6846	6732	6526	6412	6206	6790	6470	84	1980	500	4100	10	1	16769188	1080	7.69	1.30	12	0.20	837.00	4965.00	15340	20240108	-58.02	6130	20241101	5.06	15340	-58.02	20240108	6130	5.06	20241101	15340	-58.02	20240108	6130	5.06	20241101	2.20	N	445180	500	83 억	202829	N	N	0	N	N
167	20241101	111220	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	6400	-220	5	-3.32	170944580	26715	117.22	6600	6600	6130	8600	4640	6620	6398.82	1.21	-645	6846	6732	6526	6412	6206	6790	6470	84	1980	500	4100	10	1	16769188	1073	7.65	1.29	12	0.16	837.00	4965.00	15340	20240108	-58.28	6130	20241101	4.40	15340	-58.28	20240108	6130	4.40	20241101	15340	-58.28	20240108	6130	4.40	20241101	2.20	N	445180	500	83 억	202829	N	N	0	N	N
168	20241101	101222	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	6390	-230	5	-3.47	143479040	22425	98.39	6600	6600	6130	8600	4640	6620	6398.17	1.21	-563	6846	6732	6526	6412	6206	6790	6470	84	1980	500	4100	10	1	16769188	1072	7.63	1.29	12	0.13	837.00	4965.00	15340	20240108	-58.34	6130	20241101	4.24	15340	-58.34	20240108	6130	4.24	20241101	15340	-58.34	20240108	6130	4.24	20241101	2.20	N	445180	500	83 억	202829	N	N	0	N	N
169	20241101	091217	57	100.00	KOSDAQ		화학	N	N	N	N	N	6540	-80	5	-1.21	7129320	1103	4.84	6600	6600	6450	8600	4640	6620	6463.57	1.21	857	6846	6732	6526	6412	6206	6790	6470	84	1980	500	4100	10	1	16769188	1097	7.81	1.32	12	0.01	837.00	4965.00	15340	20240108	-57.37	6170	20241025	6.00	15340	-57.37	20240108	6170	6.00	20241025	15340	-57.37	20240108	6170	6.00	20241025	2.20	N	445180	500	83 억	202829	N	N	0	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History