KissMeData/037370/price/prices-20241101.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

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	investmentCareful	shortOverheated
2	20241129	160459	57	100.00	KOSDAQ		화학	N	N	N	N	N	6540	110	2	1.71	138586960	21543	90.45	6630	6630	6320	8350	4510	6430	6433.02	1.56	-7704	6723	6576	6283	6136	5843	6650	6210	86	1920	1000	4620	10	1	8624972	564	-7.07	0.94	12	0.25	-925.00	6940.00	12940	20231222	-49.46	5990	20241128	9.18	12850	-49.11	20240103	5990	9.18	20241128	12940	-49.46	20231222	5990	9.18	20241128	0.03	N	037370	1000	86 억	134133	N	N	N	N
3	20241129	150507	57	100.00	KOSDAQ		화학	N	N	N	N	N	6340	-90	5	-1.40	132718850	20631	86.62	6630	6630	6330	8350	4510	6430	6432.98	1.56	-7464	6723	6576	6283	6136	5843	6650	6210	86	1920	1000	4620	10	1	8624972	547	-6.85	0.91	12	0.24	-925.00	6940.00	12940	20231222	-51.00	5990	20241128	5.84	12850	-50.66	20240103	5990	5.84	20241128	12940	-51.00	20231222	5990	5.84	20241128	0.03	N	037370	1000	86 억	134133	N	N	N	N
4	20241129	140506	57	100.00	KOSDAQ		화학	N	N	N	N	N	6380	-50	5	-0.78	104950130	16267	68.30	6630	6630	6330	8350	4510	6430	6451.72	1.56	-7124	6723	6576	6283	6136	5843	6650	6210	86	1920	1000	4620	10	1	8624972	550	-6.90	0.92	12	0.19	-925.00	6940.00	12940	20231222	-50.70	5990	20241128	6.51	12850	-50.35	20240103	5990	6.51	20241128	12940	-50.70	20231222	5990	6.51	20241128	0.03	N	037370	1000	86 억	134133	N	N	N	N
5	20241129	130506	57	100.00	KOSDAQ		화학	N	N	N	N	N	6430	0	3	0.00	104522090	16200	68.02	6630	6630	6330	8350	4510	6430	6451.98	1.56	-7081	6723	6576	6283	6136	5843	6650	6210	86	1920	1000	4620	10	1	8624972	555	-6.95	0.93	12	0.19	-925.00	6940.00	12940	20231222	-50.31	5990	20241128	7.35	12850	-49.96	20240103	5990	7.35	20241128	12940	-50.31	20231222	5990	7.35	20241128	0.03	N	037370	1000	86 억	134133	N	N	N	N
6	20241129	120509	57	100.00	KOSDAQ		화학	N	N	N	N	N	6370	-60	5	-0.93	87240220	13486	56.62	6630	6630	6350	8350	4510	6430	6468.95	1.56	-7073	6723	6576	6283	6136	5843	6650	6210	86	1920	1000	4620	10	1	8624972	549	-6.89	0.92	12	0.16	-925.00	6940.00	12940	20231222	-50.77	5990	20241128	6.34	12850	-50.43	20240103	5990	6.34	20241128	12940	-50.77	20231222	5990	6.34	20241128	0.03	N	037370	1000	86 억	134133	N	N	N	N
7	20241129	110508	57	100.00	KOSDAQ		화학	N	N	N	N	N	6370	-60	5	-0.93	82590100	12755	53.55	6630	6630	6370	8350	4510	6430	6475.12	1.56	-6886	6723	6576	6283	6136	5843	6650	6210	86	1920	1000	4620	10	1	8624972	549	-6.89	0.92	12	0.15	-925.00	6940.00	12940	20231222	-50.77	5990	20241128	6.34	12850	-50.43	20240103	5990	6.34	20241128	12940	-50.77	20231222	5990	6.34	20241128	0.03	N	037370	1000	86 억	134133	N	N	N	N
8	20241129	100506	57	100.00	KOSDAQ		화학	N	N	N	N	N	6420	-10	5	-0.16	60385820	9279	38.96	6630	6630	6380	8350	4510	6430	6507.79	1.56	-5906	6723	6576	6283	6136	5843	6650	6210	86	1920	1000	4620	10	1	8624972	554	-6.94	0.93	12	0.11	-925.00	6940.00	12940	20231222	-50.39	5990	20241128	7.18	12850	-50.04	20240103	5990	7.18	20241128	12940	-50.39	20231222	5990	7.18	20241128	0.03	N	037370	1000	86 억	134133	N	N	N	N
9	20241129	090506	57	100.00	KOSDAQ		화학	N	N	N	N	N	6510	80	2	1.24	11596350	1764	7.41	6630	6630	6490	8350	4510	6430	6573.89	1.56	-693	6723	6576	6283	6136	5843	6650	6210	86	1920	1000	4620	10	1	8624972	561	-7.04	0.94	12	0.02	-925.00	6940.00	12940	20231222	-49.69	5990	20241128	8.68	12850	-49.34	20240103	5990	8.68	20241128	12940	-49.69	20231222	5990	8.68	20241128	0.03	N	037370	1000	86 억	134133	N	N	N	N
10	20241128	160502	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	6430	50	2	0.78	146858710	23415	62.22	6390	6430	5990	8290	4470	6380	6270.80	1.53	1979	6800	6590	6480	6270	6160	6535	6215	86	1910	1000	4590	10	1	8624972	555	-6.95	0.93	12	0.27	-925.00	6940.00	12940	20231222	-50.31	5990	20241128	7.35	12850	-49.96	20240103	5990	7.35	20241128	12940	-50.31	20231222	5990	7.35	20241128	0.03	N	037370	1000	86 억	132139	N	N	N	N
11	20241128	150510	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	6320	-60	5	-0.94	138228960	22067	58.63	6390	6410	5990	8290	4470	6380	6264.01	1.53	2402	6800	6590	6480	6270	6160	6535	6215	86	1910	1000	4590	10	1	8624972	545	-6.83	0.91	12	0.26	-925.00	6940.00	12940	20231222	-51.16	5990	20241128	5.51	12850	-50.82	20240103	5990	5.51	20241128	12940	-51.16	20231222	5990	5.51	20241128	0.03	N	037370	1000	86 억	132139	N	N	N	N
12	20241128	140511	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	6270	-110	5	-1.72	129546880	20684	54.96	6390	6410	5990	8290	4470	6380	6263.09	1.53	2116	6800	6590	6480	6270	6160	6535	6215	86	1910	1000	4590	10	1	8624972	541	-6.78	0.90	12	0.24	-925.00	6940.00	12940	20231222	-51.55	5990	20241128	4.67	12850	-51.21	20240103	5990	4.67	20241128	12940	-51.55	20231222	5990	4.67	20241128	0.03	N	037370	1000	86 억	132139	N	N	N	N
13	20241128	130507	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	6360	-20	5	-0.31	114660520	18319	48.68	6390	6410	5990	8290	4470	6380	6259.04	1.53	1190	6800	6590	6480	6270	6160	6535	6215	86	1910	1000	4590	10	1	8624972	549	-6.88	0.92	12	0.21	-925.00	6940.00	12940	20231222	-50.85	5990	20241128	6.18	12850	-50.51	20240103	5990	6.18	20241128	12940	-50.85	20231222	5990	6.18	20241128	0.03	N	037370	1000	86 억	132139	N	N	N	N
14	20241128	120511	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	6250	-130	5	-2.04	104259510	16663	44.28	6390	6410	5990	8290	4470	6380	6256.87	1.53	358	6800	6590	6480	6270	6160	6535	6215	86	1910	1000	4590	10	1	8624972	539	-6.76	0.90	12	0.19	-925.00	6940.00	12940	20231222	-51.70	5990	20241128	4.34	12850	-51.36	20240103	5990	4.34	20241128	12940	-51.70	20231222	5990	4.34	20241128	0.03	N	037370	1000	86 억	132139	N	N	N	N
15	20241128	110512	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	6260	-120	5	-1.88	90162470	14410	38.29	6390	6410	5990	8290	4470	6380	6256.85	1.53	364	6800	6590	6480	6270	6160	6535	6215	86	1910	1000	4590	10	1	8624972	540	-6.77	0.90	12	0.17	-925.00	6940.00	12940	20231222	-51.62	5990	20241128	4.51	12850	-51.28	20240103	5990	4.51	20241128	12940	-51.62	20231222	5990	4.51	20241128	0.03	N	037370	1000	86 억	132139	N	N	N	N
16	20241128	100510	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	6250	-130	5	-2.04	77536660	12389	32.92	6390	6410	5990	8290	4470	6380	6258.41	1.53	251	6800	6590	6480	6270	6160	6535	6215	86	1910	1000	4590	10	1	8624972	539	-6.76	0.90	12	0.14	-925.00	6940.00	12940	20231222	-51.70	5990	20241128	4.34	12850	-51.36	20240103	5990	4.34	20241128	12940	-51.70	20231222	5990	4.34	20241128	0.03	N	037370	1000	86 억	132139	N	N	N	N
17	20241128	090507	57	100.00	KOSDAQ		화학	N	N	N	N	N	6380	0	3	0.00	3562730	558	1.48	6390	6390	6380	8290	4470	6380	6384.91	1.53	0	6800	6590	6480	6270	6160	6535	6215	86	1910	1000	4590	10	1	8624972	550	-6.90	0.92	12	0.01	-925.00	6940.00	12940	20231222	-50.70	6310	20240805	1.11	12850	-50.35	20240103	6310	1.11	20240805	12940	-50.70	20231222	6310	1.11	20240805	0.03	N	037370	1000	86 억	132139	N	N	N	N
18	20241127	160457	57	100.00	KOSDAQ		화학	N	N	N	N	N	6380	-220	5	-3.33	243612190	37572	331.79	6690	6690	6370	8580	4620	6600	6483.88	1.50	2491	6786	6692	6606	6512	6426	6740	6560	86	1980	1000	4750	10	1	8624972	550	-6.90	0.92	12	0.44	-925.00	6940.00	12940	20231222	-50.70	6310	20240805	1.11	12850	-50.35	20240103	6310	1.11	20240805	12940	-50.70	20231222	6310	1.11	20240805	0.03	N	037370	1000	86 억	129725	N	N	N	N
19	20241127	150505	57	100.00	KOSDAQ		화학	N	N	N	N	N	6420	-180	5	-2.73	228661800	35234	311.14	6690	6690	6370	8580	4620	6600	6489.81	1.50	3323	6786	6692	6606	6512	6426	6740	6560	86	1980	1000	4750	10	1	8624972	554	-6.94	0.93	12	0.41	-925.00	6940.00	12940	20231222	-50.39	6310	20240805	1.74	12850	-50.04	20240103	6310	1.74	20240805	12940	-50.39	20231222	6310	1.74	20240805	0.03	N	037370	1000	86 억	129725	N	N	N	N
20	20241127	140505	57	100.00	KOSDAQ		화학	N	N	N	N	N	6400	-200	5	-3.03	218494900	33652	297.17	6690	6690	6370	8580	4620	6600	6492.78	1.50	4109	6786	6692	6606	6512	6426	6740	6560	86	1980	1000	4750	10	1	8624972	552	-6.92	0.92	12	0.39	-925.00	6940.00	12940	20231222	-50.54	6310	20240805	1.43	12850	-50.19	20240103	6310	1.43	20240805	12940	-50.54	20231222	6310	1.43	20240805	0.03	N	037370	1000	86 억	129725	N	N	N	N
21	20241127	130502	57	100.00	KOSDAQ		화학	N	N	N	N	N	6490	-110	5	-1.67	180732580	27790	245.41	6690	6690	6450	8580	4620	6600	6503.51	1.50	4207	6786	6692	6606	6512	6426	6740	6560	86	1980	1000	4750	10	1	8624972	560	-7.02	0.94	12	0.32	-925.00	6940.00	12940	20231222	-49.85	6310	20240805	2.85	12850	-49.49	20240103	6310	2.85	20240805	12940	-49.85	20231222	6310	2.85	20240805	0.03	N	037370	1000	86 억	129725	N	N	N	N
22	20241127	120506	57	100.00	KOSDAQ		화학	N	N	N	N	N	6550	-50	5	-0.76	103966180	15938	140.75	6690	6690	6470	8580	4620	6600	6523.16	1.50	240	6786	6692	6606	6512	6426	6740	6560	86	1980	1000	4750	10	1	8624972	565	-7.08	0.94	12	0.18	-925.00	6940.00	12940	20231222	-49.38	6310	20240805	3.80	12850	-49.03	20240103	6310	3.80	20240805	12940	-49.38	20231222	6310	3.80	20240805	0.03	N	037370	1000	86 억	129725	N	N	N	N
23	20241127	110505	57	100.00	KOSDAQ		화학	N	N	N	N	N	6510	-90	5	-1.36	68121960	10420	92.02	6690	6690	6500	8580	4620	6600	6537.62	1.50	820	6786	6692	6606	6512	6426	6740	6560	86	1980	1000	4750	10	1	8624972	561	-7.04	0.94	12	0.12	-925.00	6940.00	12940	20231222	-49.69	6310	20240805	3.17	12850	-49.34	20240103	6310	3.17	20240805	12940	-49.69	20231222	6310	3.17	20240805	0.03	N	037370	1000	86 억	129725	N	N	N	N
24	20241127	100504	57	100.00	KOSDAQ		화학	N	N	N	N	N	6570	-30	5	-0.45	50272850	7684	67.86	6690	6690	6500	8580	4620	6600	6542.54	1.50	571	6786	6692	6606	6512	6426	6740	6560	86	1980	1000	4750	10	1	8624972	567	-7.10	0.95	12	0.09	-925.00	6940.00	12940	20231222	-49.23	6310	20240805	4.12	12850	-48.87	20240103	6310	4.12	20240805	12940	-49.23	20231222	6310	4.12	20240805	0.03	N	037370	1000	86 억	129725	N	N	N	N
25	20241127	090501	57	100.00	KOSDAQ		화학	N	N	N	N	N	6570	-30	5	-0.45	9887790	1505	13.29	6690	6690	6560	8580	4620	6600	6569.96	1.50	586	6786	6692	6606	6512	6426	6740	6560	86	1980	1000	4750	10	1	8624972	567	-7.10	0.95	12	0.02	-925.00	6940.00	12940	20231222	-49.23	6310	20240805	4.12	12850	-48.87	20240103	6310	4.12	20240805	12940	-49.23	20231222	6310	4.12	20240805	0.03	N	037370	1000	86 억	129725	N	N	N	N
26	20241126	160501	57	100.00	KOSDAQ		화학	N	N	N	N	N	6600	30	2	0.46	74460710	11324	53.03	6570	6700	6520	8540	4600	6570	6575.46	1.49	852	6690	6630	6550	6490	6410	6660	6520	86	1970	1000	4730	10	1	8624972	569	-7.14	0.95	12	0.13	-925.00	6940.00	12940	20231222	-49.00	6310	20240805	4.60	12850	-48.64	20240103	6310	4.60	20240805	12940	-49.00	20231222	6310	4.60	20240805	0.03	N	037370	1000	86 억	128872	N	N	N	N
27	20241126	150501	57	100.00	KOSDAQ		화학	N	N	N	N	N	6590	20	2	0.30	67190820	10222	47.87	6570	6700	6520	8540	4600	6570	6573.16	1.49	891	6690	6630	6550	6490	6410	6660	6520	86	1970	1000	4730	10	1	8624972	568	-7.12	0.95	12	0.12	-925.00	6940.00	12940	20231222	-49.07	6310	20240805	4.44	12850	-48.72	20240103	6310	4.44	20240805	12940	-49.07	20231222	6310	4.44	20240805	0.03	N	037370	1000	86 억	128872	N	N	N	N
28	20241126	140501	57	100.00	KOSDAQ		화학	N	N	N	N	N	6540	-30	5	-0.46	62186560	9459	44.29	6570	6700	6520	8540	4600	6570	6574.33	1.49	772	6690	6630	6550	6490	6410	6660	6520	86	1970	1000	4730	10	1	8624972	564	-7.07	0.94	12	0.11	-925.00	6940.00	12940	20231222	-49.46	6310	20240805	3.65	12850	-49.11	20240103	6310	3.65	20240805	12940	-49.46	20231222	6310	3.65	20240805	0.03	N	037370	1000	86 억	128872	N	N	N	N
29	20241126	130459	57	100.00	KOSDAQ		화학	N	N	N	N	N	6550	-20	5	-0.30	61374790	9335	43.71	6570	6700	6520	8540	4600	6570	6574.70	1.49	772	6690	6630	6550	6490	6410	6660	6520	86	1970	1000	4730	10	1	8624972	565	-7.08	0.94	12	0.11	-925.00	6940.00	12940	20231222	-49.38	6310	20240805	3.80	12850	-49.03	20240103	6310	3.80	20240805	12940	-49.38	20231222	6310	3.80	20240805	0.03	N	037370	1000	86 억	128872	N	N	N	N
30	20241126	120504	57	100.00	KOSDAQ		화학	N	N	N	N	N	6530	-40	5	-0.61	55721610	8470	39.66	6570	6700	6520	8540	4600	6570	6578.70	1.49	745	6690	6630	6550	6490	6410	6660	6520	86	1970	1000	4730	10	1	8624972	563	-7.06	0.94	12	0.10	-925.00	6940.00	12940	20231222	-49.54	6310	20240805	3.49	12850	-49.18	20240103	6310	3.49	20240805	12940	-49.54	20231222	6310	3.49	20240805	0.03	N	037370	1000	86 억	128872	N	N	N	N
31	20241126	110508	57	100.00	KOSDAQ		화학	N	N	N	N	N	6570	0	3	0.00	47499100	7211	33.77	6570	6700	6520	8540	4600	6570	6587.03	1.49	745	6690	6630	6550	6490	6410	6660	6520	86	1970	1000	4730	10	1	8624972	567	-7.10	0.95	12	0.08	-925.00	6940.00	12940	20231222	-49.23	6310	20240805	4.12	12850	-48.87	20240103	6310	4.12	20240805	12940	-49.23	20231222	6310	4.12	20240805	0.03	N	037370	1000	86 억	128872	N	N	N	N
32	20241126	100506	57	100.00	KOSDAQ		화학	N	N	N	N	N	6620	50	2	0.76	38515750	5841	27.35	6570	6700	6520	8540	4600	6570	6594.03	1.49	593	6690	6630	6550	6490	6410	6660	6520	86	1970	1000	4730	10	1	8624972	571	-7.16	0.95	12	0.07	-925.00	6940.00	12940	20231222	-48.84	6310	20240805	4.91	12850	-48.48	20240103	6310	4.91	20240805	12940	-48.84	20231222	6310	4.91	20240805	0.03	N	037370	1000	86 억	128872	N	N	N	N
33	20241126	090502	57	100.00	KOSDAQ		화학	N	N	N	N	N	6520	-50	5	-0.76	7945810	1204	5.64	6570	6600	6520	8540	4600	6570	6599.51	1.49	3	6690	6630	6550	6490	6410	6660	6520	86	1970	1000	4730	10	1	8624972	562	-7.05	0.94	12	0.01	-925.00	6940.00	12940	20231222	-49.61	6310	20240805	3.33	12850	-49.26	20240103	6310	3.33	20240805	12940	-49.61	20231222	6310	3.33	20240805	0.03	N	037370	1000	86 억	128872	N	N	N	N
34	20241125	160452	57	100.00	KOSDAQ		화학	N	N	N	N	N	6570	120	2	1.86	139564270	21350	185.36	6530	6610	6470	8380	4520	6450	6536.96	1.45	4105	6576	6512	6466	6402	6356	6490	6380	86	1930	1000	4640	10	1	8624972	567	-7.10	0.95	12	0.25	-925.00	6940.00	12940	20231222	-49.23	6310	20240805	4.12	12850	-48.87	20240103	6310	4.12	20240805	12940	-49.23	20231222	6310	4.12	20240805	0.03	N	037370	1000	86 억	124767	N	N	N	N
35	20241125	150500	57	100.00	KOSDAQ		화학	N	N	N	N	N	6570	120	2	1.86	135062500	20664	179.41	6530	6610	6470	8380	4520	6450	6536.13	1.45	4171	6576	6512	6466	6402	6356	6490	6380	86	1930	1000	4640	10	1	8624972	567	-7.10	0.95	12	0.24	-925.00	6940.00	12940	20231222	-49.23	6310	20240805	4.12	12850	-48.87	20240103	6310	4.12	20240805	12940	-49.23	20231222	6310	4.12	20240805	0.03	N	037370	1000	86 억	124767	N	N	N	N
36	20241125	140500	57	100.00	KOSDAQ		화학	N	N	N	N	N	6520	70	2	1.09	115754330	17715	153.80	6530	6610	6470	8380	4520	6450	6534.26	1.45	3815	6576	6512	6466	6402	6356	6490	6380	86	1930	1000	4640	10	1	8624972	562	-7.05	0.94	12	0.21	-925.00	6940.00	12940	20231222	-49.61	6310	20240805	3.33	12850	-49.26	20240103	6310	3.33	20240805	12940	-49.61	20231222	6310	3.33	20240805	0.03	N	037370	1000	86 억	124767	N	N	N	N
37	20241125	130455	57	100.00	KOSDAQ		화학	N	N	N	N	N	6600	150	2	2.33	104044020	15921	138.23	6530	6610	6470	8380	4520	6450	6535.02	1.45	3537	6576	6512	6466	6402	6356	6490	6380	86	1930	1000	4640	10	1	8624972	569	-7.14	0.95	12	0.18	-925.00	6940.00	12940	20231222	-49.00	6310	20240805	4.60	12850	-48.64	20240103	6310	4.60	20240805	12940	-49.00	20231222	6310	4.60	20240805	0.03	N	037370	1000	86 억	124767	N	N	N	N
38	20241125	120501	57	100.00	KOSDAQ		화학	N	N	N	N	N	6500	50	2	0.78	65445540	10045	87.21	6530	6600	6470	8380	4520	6450	6515.24	1.45	3428	6576	6512	6466	6402	6356	6490	6380	86	1930	1000	4640	10	1	8624972	561	-7.03	0.94	12	0.12	-925.00	6940.00	12940	20231222	-49.77	6310	20240805	3.01	12850	-49.42	20240103	6310	3.01	20240805	12940	-49.77	20231222	6310	3.01	20240805	0.03	N	037370	1000	86 억	124767	N	N	N	N
39	20241125	110458	57	100.00	KOSDAQ		화학	N	N	N	N	N	6520	70	2	1.09	50877710	7809	67.80	6530	6600	6470	8380	4520	6450	6515.27	1.45	2769	6576	6512	6466	6402	6356	6490	6380	86	1930	1000	4640	10	1	8624972	562	-7.05	0.94	12	0.09	-925.00	6940.00	12940	20231222	-49.61	6310	20240805	3.33	12850	-49.26	20240103	6310	3.33	20240805	12940	-49.61	20231222	6310	3.33	20240805	0.03	N	037370	1000	86 억	124767	N	N	N	N
40	20241125	100452	57	100.00	KOSDAQ		화학	N	N	N	N	N	6520	70	2	1.09	24743490	3793	32.93	6530	6600	6470	8380	4520	6450	6523.46	1.45	864	6576	6512	6466	6402	6356	6490	6380	86	1930	1000	4640	10	1	8624972	562	-7.05	0.94	12	0.04	-925.00	6940.00	12940	20231222	-49.61	6310	20240805	3.33	12850	-49.26	20240103	6310	3.33	20240805	12940	-49.61	20231222	6310	3.33	20240805	0.03	N	037370	1000	86 억	124767	N	N	N	N
41	20241125	090454	57	100.00	KOSDAQ		화학	N	N	N	N	N	6530	80	2	1.24	130600	20	0.17	6530	6530	6530	8380	4520	6450	6530.00	1.45	-3	6576	6512	6466	6402	6356	6490	6380	86	1930	1000	4640	10	1	8624972	563	-7.06	0.94	12	0.00	-925.00	6940.00	12940	20231222	-49.54	6310	20240805	3.49	12850	-49.18	20240103	6310	3.49	20240805	12940	-49.54	20231222	6310	3.49	20240805	0.03	N	037370	1000	86 억	124767	N	N	N	N
42	20241122	160432	57	100.00	KOSDAQ		화학	N	N	N	N	N	6450	0	3	0.00	74193380	11486	47.55	6470	6530	6420	8380	4520	6450	6459.46	1.44	540	6856	6652	6546	6342	6236	6600	6290	86	1930	1000	4640	10	1	8624972	556	-6.97	0.93	12	0.13	-925.00	6940.00	12940	20231222	-50.15	6310	20240805	2.22	12850	-49.81	20240103	6310	2.22	20240805	12940	-50.15	20231222	6310	2.22	20240805	0.03	N	037370	1000	86 억	124210	N	N	N	N
43	20241122	150433	57	100.00	KOSDAQ		화학	N	N	N	N	N	6450	0	3	0.00	72044810	11153	46.17	6470	6530	6420	8380	4520	6450	6459.68	1.44	623	6856	6652	6546	6342	6236	6600	6290	86	1930	1000	4640	10	1	8624972	556	-6.97	0.93	12	0.13	-925.00	6940.00	12940	20231222	-50.15	6310	20240805	2.22	12850	-49.81	20240103	6310	2.22	20240805	12940	-50.15	20231222	6310	2.22	20240805	0.03	N	037370	1000	86 억	124210	N	N	N	N
44	20241122	140437	57	100.00	KOSDAQ		화학	N	N	N	N	N	6470	20	2	0.31	54100130	8370	34.65	6470	6530	6420	8380	4520	6450	6463.58	1.44	1003	6856	6652	6546	6342	6236	6600	6290	86	1930	1000	4640	10	1	8624972	558	-6.99	0.93	12	0.10	-925.00	6940.00	12940	20231222	-50.00	6310	20240805	2.54	12850	-49.65	20240103	6310	2.54	20240805	12940	-50.00	20231222	6310	2.54	20240805	0.03	N	037370	1000	86 억	124210	N	N	N	N
45	20241122	130435	57	100.00	KOSDAQ		화학	N	N	N	N	N	6450	0	3	0.00	46549560	7199	29.80	6470	6530	6420	8380	4520	6450	6466.11	1.44	794	6856	6652	6546	6342	6236	6600	6290	86	1930	1000	4640	10	1	8624972	556	-6.97	0.93	12	0.08	-925.00	6940.00	12940	20231222	-50.15	6310	20240805	2.22	12850	-49.81	20240103	6310	2.22	20240805	12940	-50.15	20231222	6310	2.22	20240805	0.03	N	037370	1000	86 억	124210	N	N	N	N
46	20241122	120436	57	100.00	KOSDAQ		화학	N	N	N	N	N	6470	20	2	0.31	35842580	5544	22.95	6470	6530	6420	8380	4520	6450	6465.11	1.44	833	6856	6652	6546	6342	6236	6600	6290	86	1930	1000	4640	10	1	8624972	558	-6.99	0.93	12	0.06	-925.00	6940.00	12940	20231222	-50.00	6310	20240805	2.54	12850	-49.65	20240103	6310	2.54	20240805	12940	-50.00	20231222	6310	2.54	20240805	0.03	N	037370	1000	86 억	124210	N	N	N	N
47	20241122	110434	57	100.00	KOSDAQ		화학	N	N	N	N	N	6460	10	2	0.16	25435450	3933	16.28	6470	6530	6420	8380	4520	6450	6467.19	1.44	605	6856	6652	6546	6342	6236	6600	6290	86	1930	1000	4640	10	1	8624972	557	-6.98	0.93	12	0.05	-925.00	6940.00	12940	20231222	-50.08	6310	20240805	2.38	12850	-49.73	20240103	6310	2.38	20240805	12940	-50.08	20231222	6310	2.38	20240805	0.03	N	037370	1000	86 억	124210	N	N	N	N
48	20241122	100441	57	100.00	KOSDAQ		화학	N	N	N	N	N	6460	10	2	0.16	13616810	2098	8.69	6470	6530	6450	8380	4520	6450	6490.38	1.44	294	6856	6652	6546	6342	6236	6600	6290	86	1930	1000	4640	10	1	8624972	557	-6.98	0.93	12	0.02	-925.00	6940.00	12940	20231222	-50.08	6310	20240805	2.38	12850	-49.73	20240103	6310	2.38	20240805	12940	-50.08	20231222	6310	2.38	20240805	0.03	N	037370	1000	86 억	124210	N	N	N	N
49	20241122	090436	57	100.00	KOSDAQ		화학	N	N	N	N	N	6480	30	2	0.47	518010	80	0.33	6470	6480	6470	8380	4520	6450	6475.12	1.44	13	6856	6652	6546	6342	6236	6600	6290	86	1930	1000	4640	10	1	8624972	559	-7.01	0.93	12	0.00	-925.00	6940.00	12940	20231222	-49.92	6310	20240805	2.69	12850	-49.57	20240103	6310	2.69	20240805	12940	-49.92	20231222	6310	2.69	20240805	0.03	N	037370	1000	86 억	124210	N	N	N	N
50	20241121	160434	57	100.00	KOSDAQ		화학	N	N	N	N	N	6450	-190	5	-2.86	156441840	24046	176.50	6530	6750	6440	8630	4650	6640	6505.94	1.41	2919	7000	6820	6670	6490	6340	6910	6580	86	1990	1000	4780	10	1	8624972	556	-6.97	0.93	12	0.28	-925.00	6940.00	12940	20231222	-50.15	6310	20240805	2.22	12850	-49.81	20240103	6310	2.22	20240805	12940	-50.15	20231222	6310	2.22	20240805	0.03	N	037370	1000	86 억	121291	N	N	N	N
51	20241121	150443	57	100.00	KOSDAQ		화학	N	N	N	N	N	6490	-150	5	-2.26	122369960	18780	137.84	6530	6750	6480	8630	4650	6640	6515.97	1.41	3712	7000	6820	6670	6490	6340	6910	6580	86	1990	1000	4780	10	1	8624972	560	-7.02	0.94	12	0.22	-925.00	6940.00	12940	20231222	-49.85	6310	20240805	2.85	12850	-49.49	20240103	6310	2.85	20240805	12940	-49.85	20231222	6310	2.85	20240805	0.03	N	037370	1000	86 억	121291	N	N	N	N
52	20241121	140442	57	100.00	KOSDAQ		화학	N	N	N	N	N	6540	-100	5	-1.51	93226190	14290	104.89	6530	6750	6480	8630	4650	6640	6523.88	1.41	1552	7000	6820	6670	6490	6340	6910	6580	86	1990	1000	4780	10	1	8624972	564	-7.07	0.94	12	0.17	-925.00	6940.00	12940	20231222	-49.46	6310	20240805	3.65	12850	-49.11	20240103	6310	3.65	20240805	12940	-49.46	20231222	6310	3.65	20240805	0.03	N	037370	1000	86 억	121291	N	N	N	N
53	20241121	130438	57	100.00	KOSDAQ		화학	N	N	N	N	N	6540	-100	5	-1.51	81380540	12469	91.52	6530	6750	6480	8630	4650	6640	6526.63	1.41	1167	7000	6820	6670	6490	6340	6910	6580	86	1990	1000	4780	10	1	8624972	564	-7.07	0.94	12	0.14	-925.00	6940.00	12940	20231222	-49.46	6310	20240805	3.65	12850	-49.11	20240103	6310	3.65	20240805	12940	-49.46	20231222	6310	3.65	20240805	0.03	N	037370	1000	86 억	121291	N	N	N	N
54	20241121	120437	57	100.00	KOSDAQ		화학	N	N	N	N	N	6530	-110	5	-1.66	75388090	11551	84.78	6530	6750	6480	8630	4650	6640	6526.54	1.41	1239	7000	6820	6670	6490	6340	6910	6580	86	1990	1000	4780	10	1	8624972	563	-7.06	0.94	12	0.13	-925.00	6940.00	12940	20231222	-49.54	6310	20240805	3.49	12850	-49.18	20240103	6310	3.49	20240805	12940	-49.54	20231222	6310	3.49	20240805	0.03	N	037370	1000	86 억	121291	N	N	N	N
55	20241121	110436	57	100.00	KOSDAQ		화학	N	N	N	N	N	6550	-90	5	-1.36	73113570	11202	82.22	6530	6750	6480	8630	4650	6640	6526.83	1.41	1379	7000	6820	6670	6490	6340	6910	6580	86	1990	1000	4780	10	1	8624972	565	-7.08	0.94	12	0.13	-925.00	6940.00	12940	20231222	-49.38	6310	20240805	3.80	12850	-49.03	20240103	6310	3.80	20240805	12940	-49.38	20231222	6310	3.80	20240805	0.03	N	037370	1000	86 억	121291	N	N	N	N
56	20241121	100442	57	100.00	KOSDAQ		화학	N	N	N	N	N	6570	-70	5	-1.05	32453420	4961	36.41	6530	6750	6500	8630	4650	6640	6541.71	1.41	557	7000	6820	6670	6490	6340	6910	6580	86	1990	1000	4780	10	1	8624972	567	-7.10	0.95	12	0.06	-925.00	6940.00	12940	20231222	-49.23	6310	20240805	4.12	12850	-48.87	20240103	6310	4.12	20240805	12940	-49.23	20231222	6310	4.12	20240805	0.03	N	037370	1000	86 억	121291	N	N	N	N
57	20241121	090439	57	100.00	KOSDAQ		화학	N	N	N	N	N	6590	-50	5	-0.75	3280370	502	3.68	6530	6590	6530	8630	4650	6640	6534.60	1.41	39	7000	6820	6670	6490	6340	6910	6580	86	1990	1000	4780	10	1	8624972	568	-7.12	0.95	12	0.01	-925.00	6940.00	12940	20231222	-49.07	6310	20240805	4.44	12850	-48.72	20240103	6310	4.44	20240805	12940	-49.07	20231222	6310	4.44	20240805	0.03	N	037370	1000	86 억	121291	N	N	N	N
58	20241120	160435	57	100.00	KOSDAQ		화학	N	N	N	N	N	6640	20	2	0.30	89322950	13464	79.00	6620	6850	6520	8600	4640	6620	6634.21	1.42	-872	6973	6796	6653	6476	6333	6725	6405	86	1980	1000	4760	10	1	8624972	573	-7.18	0.96	12	0.16	-925.00	6940.00	12940	20231222	-48.69	6310	20240805	5.23	12850	-48.33	20240103	6310	5.23	20240805	12940	-48.69	20231222	6310	5.23	20240805	0.03	N	037370	1000	86 억	122163	N	N	N	N
59	20241120	150444	57	100.00	KOSDAQ		화학	N	N	N	N	N	6650	30	2	0.45	84924450	12798	75.09	6620	6850	6520	8600	4640	6620	6635.76	1.42	-817	6973	6796	6653	6476	6333	6725	6405	86	1980	1000	4760	10	1	8624972	574	-7.19	0.96	12	0.15	-925.00	6940.00	12940	20231222	-48.61	6310	20240805	5.39	12850	-48.25	20240103	6310	5.39	20240805	12940	-48.61	20231222	6310	5.39	20240805	0.03	N	037370	1000	86 억	122163	N	N	N	N
60	20241120	140443	57	100.00	KOSDAQ		화학	N	N	N	N	N	6650	30	2	0.45	73801790	11119	65.24	6620	6850	6520	8600	4640	6620	6637.45	1.42	-791	6973	6796	6653	6476	6333	6725	6405	86	1980	1000	4760	10	1	8624972	574	-7.19	0.96	12	0.13	-925.00	6940.00	12940	20231222	-48.61	6310	20240805	5.39	12850	-48.25	20240103	6310	5.39	20240805	12940	-48.61	20231222	6310	5.39	20240805	0.03	N	037370	1000	86 억	122163	N	N	N	N
61	20241120	130444	57	100.00	KOSDAQ		화학	N	N	N	N	N	6690	70	2	1.06	61447030	9262	54.34	6620	6850	6520	8600	4640	6620	6634.32	1.42	-293	6973	6796	6653	6476	6333	6725	6405	86	1980	1000	4760	10	1	8624972	577	-7.23	0.96	12	0.11	-925.00	6940.00	12940	20231222	-48.30	6310	20240805	6.02	12850	-47.94	20240103	6310	6.02	20240805	12940	-48.30	20231222	6310	6.02	20240805	0.03	N	037370	1000	86 억	122163	N	N	N	N
62	20241120	120444	57	100.00	KOSDAQ		화학	N	N	N	N	N	6630	10	2	0.15	60313120	9091	53.34	6620	6850	6520	8600	4640	6620	6634.38	1.42	-339	6973	6796	6653	6476	6333	6725	6405	86	1980	1000	4760	10	1	8624972	572	-7.17	0.96	12	0.11	-925.00	6940.00	12940	20231222	-48.76	6310	20240805	5.07	12850	-48.40	20240103	6310	5.07	20240805	12940	-48.76	20231222	6310	5.07	20240805	0.03	N	037370	1000	86 억	122163	N	N	N	N
63	20241120	110443	57	100.00	KOSDAQ		화학	N	N	N	N	N	6670	50	2	0.76	54687630	8244	48.37	6620	6850	6520	8600	4640	6620	6633.63	1.42	-782	6973	6796	6653	6476	6333	6725	6405	86	1980	1000	4760	10	1	8624972	575	-7.21	0.96	12	0.10	-925.00	6940.00	12940	20231222	-48.45	6310	20240805	5.71	12850	-48.09	20240103	6310	5.71	20240805	12940	-48.45	20231222	6310	5.71	20240805	0.03	N	037370	1000	86 억	122163	N	N	N	N
64	20241120	100442	57	100.00	KOSDAQ		화학	N	N	N	N	N	6570	-50	5	-0.76	29749940	4533	26.60	6620	6620	6520	8600	4640	6620	6562.97	1.42	731	6973	6796	6653	6476	6333	6725	6405	86	1980	1000	4760	10	1	8624972	567	-7.10	0.95	12	0.05	-925.00	6940.00	12940	20231222	-49.23	6310	20240805	4.12	12850	-48.87	20240103	6310	4.12	20240805	12940	-49.23	20231222	6310	4.12	20240805	0.03	N	037370	1000	86 억	122163	N	N	N	N
65	20241120	090441	57	100.00	KOSDAQ		화학	N	N	N	N	N	6600	-20	5	-0.30	2581380	390	2.29	6620	6620	6600	8600	4640	6620	6618.92	1.42	-66	6973	6796	6653	6476	6333	6725	6405	86	1980	1000	4760	10	1	8624972	569	-7.14	0.95	12	0.00	-925.00	6940.00	12940	20231222	-49.00	6310	20240805	4.60	12850	-48.64	20240103	6310	4.60	20240805	12940	-49.00	20231222	6310	4.60	20240805	0.03	N	037370	1000	86 억	122163	N	N	N	N
66	20241119	160422	57	100.00	KOSDAQ		화학	N	N	N	N	N	6620	-30	5	-0.45	112266550	17030	85.05	6830	6830	6510	8640	4660	6650	6592.27	1.43	-768	6783	6716	6643	6576	6503	6750	6610	86	1990	1000	4780	10	1	8624972	571	-7.16	0.95	12	0.20	-925.00	6940.00	12940	20231222	-48.84	6310	20240805	4.91	12850	-48.48	20240103	6310	4.91	20240805	12940	-48.84	20231222	6310	4.91	20240805	0.03	N	037370	1000	86 억	122931	N	N	N	N
67	20241119	150425	57	100.00	KOSDAQ		화학	N	N	N	N	N	6600	-50	5	-0.75	107684270	16337	81.59	6830	6830	6510	8640	4660	6650	6591.43	1.43	-656	6783	6716	6643	6576	6503	6750	6610	86	1990	1000	4780	10	1	8624972	569	-7.14	0.95	12	0.19	-925.00	6940.00	12940	20231222	-49.00	6310	20240805	4.60	12850	-48.64	20240103	6310	4.60	20240805	12940	-49.00	20231222	6310	4.60	20240805	0.03	N	037370	1000	86 억	122931	N	N	N	N
68	20241119	140424	57	100.00	KOSDAQ		화학	N	N	N	N	N	6630	-20	5	-0.30	87536360	13259	66.22	6830	6830	6550	8640	4660	6650	6602.03	1.43	-677	6783	6716	6643	6576	6503	6750	6610	86	1990	1000	4780	10	1	8624972	572	-7.17	0.96	12	0.15	-925.00	6940.00	12940	20231222	-48.76	6310	20240805	5.07	12850	-48.40	20240103	6310	5.07	20240805	12940	-48.76	20231222	6310	5.07	20240805	0.03	N	037370	1000	86 억	122931	N	N	N	N
69	20241119	130426	57	100.00	KOSDAQ		화학	N	N	N	N	N	6600	-50	5	-0.75	67016110	10162	50.75	6830	6830	6550	8640	4660	6650	6594.77	1.43	-582	6783	6716	6643	6576	6503	6750	6610	86	1990	1000	4780	10	1	8624972	569	-7.14	0.95	12	0.12	-925.00	6940.00	12940	20231222	-49.00	6310	20240805	4.60	12850	-48.64	20240103	6310	4.60	20240805	12940	-49.00	20231222	6310	4.60	20240805	0.03	N	037370	1000	86 억	122931	N	N	N	N
70	20241119	120423	57	100.00	KOSDAQ		화학	N	N	N	N	N	6580	-70	5	-1.05	53343770	8084	40.37	6830	6830	6550	8640	4660	6650	6598.68	1.43	-521	6783	6716	6643	6576	6503	6750	6610	86	1990	1000	4780	10	1	8624972	568	-7.11	0.95	12	0.09	-925.00	6940.00	12940	20231222	-49.15	6310	20240805	4.28	12850	-48.79	20240103	6310	4.28	20240805	12940	-49.15	20231222	6310	4.28	20240805	0.03	N	037370	1000	86 억	122931	N	N	N	N
71	20241119	110426	57	100.00	KOSDAQ		화학	N	N	N	N	N	6580	-70	5	-1.05	43153200	6532	32.62	6830	6830	6550	8640	4660	6650	6606.42	1.43	-226	6783	6716	6643	6576	6503	6750	6610	86	1990	1000	4780	10	1	8624972	568	-7.11	0.95	12	0.08	-925.00	6940.00	12940	20231222	-49.15	6310	20240805	4.28	12850	-48.79	20240103	6310	4.28	20240805	12940	-49.15	20231222	6310	4.28	20240805	0.03	N	037370	1000	86 억	122931	N	N	N	N
72	20241119	100437	57	100.00	KOSDAQ		화학	N	N	N	N	N	6580	-70	5	-1.05	23676640	3577	17.86	6830	6830	6560	8640	4660	6650	6619.12	1.43	-378	6783	6716	6643	6576	6503	6750	6610	86	1990	1000	4780	10	1	8624972	568	-7.11	0.95	12	0.04	-925.00	6940.00	12940	20231222	-49.15	6310	20240805	4.28	12850	-48.79	20240103	6310	4.28	20240805	12940	-49.15	20231222	6310	4.28	20240805	0.03	N	037370	1000	86 억	122931	N	N	N	N
73	20241119	090435	57	100.00	KOSDAQ		화학	N	N	N	N	N	6650	0	3	0.00	4754550	712	3.56	6830	6830	6610	8640	4660	6650	6677.78	1.43	-136	6783	6716	6643	6576	6503	6750	6610	86	1990	1000	4780	10	1	8624972	574	-7.19	0.96	12	0.01	-925.00	6940.00	12940	20231222	-48.61	6310	20240805	5.39	12850	-48.25	20240103	6310	5.39	20240805	12940	-48.61	20231222	6310	5.39	20240805	0.03	N	037370	1000	86 억	122931	N	N	N	N
74	20241118	160423	57	100.00	KOSDAQ		화학	N	N	N	N	N	6650	20	2	0.30	128880800	19495	12.87	6630	6710	6570	8610	4650	6630	6610.97	1.43	-497	7890	7260	6840	6210	5790	7050	6000	86	1980	1000	4770	10	1	8624972	574	-7.19	0.96	12	0.23	-925.00	6940.00	12940	20231222	-48.61	6310	20240805	5.39	12850	-48.25	20240103	6310	5.39	20240805	12940	-48.61	20231222	6310	5.39	20240805	0.03	N	037370	1000	86 억	123422	N	N	N	N
75	20241118	150425	57	100.00	KOSDAQ		화학	N	N	N	N	N	6600	-30	5	-0.45	120123640	18171	11.99	6630	6710	6570	8610	4650	6630	6610.73	1.43	-584	7890	7260	6840	6210	5790	7050	6000	86	1980	1000	4770	10	1	8624972	569	-7.14	0.95	12	0.21	-925.00	6940.00	12940	20231222	-49.00	6310	20240805	4.60	12850	-48.64	20240103	6310	4.60	20240805	12940	-49.00	20231222	6310	4.60	20240805	0.03	N	037370	1000	86 억	123422	N	N	N	N
76	20241118	140427	57	100.00	KOSDAQ		화학	N	N	N	N	N	6610	-20	5	-0.30	108987730	16486	10.88	6630	6710	6570	8610	4650	6630	6610.93	1.43	-603	7890	7260	6840	6210	5790	7050	6000	86	1980	1000	4770	10	1	8624972	570	-7.15	0.95	12	0.19	-925.00	6940.00	12940	20231222	-48.92	6310	20240805	4.75	12850	-48.56	20240103	6310	4.75	20240805	12940	-48.92	20231222	6310	4.75	20240805	0.03	N	037370	1000	86 억	123422	N	N	N	N
77	20241118	130424	57	100.00	KOSDAQ		화학	N	N	N	N	N	6600	-30	5	-0.45	102075750	15442	10.19	6630	6710	6570	8610	4650	6630	6610.27	1.43	-751	7890	7260	6840	6210	5790	7050	6000	86	1980	1000	4770	10	1	8624972	569	-7.14	0.95	12	0.18	-925.00	6940.00	12940	20231222	-49.00	6310	20240805	4.60	12850	-48.64	20240103	6310	4.60	20240805	12940	-49.00	20231222	6310	4.60	20240805	0.03	N	037370	1000	86 억	123422	N	N	N	N
78	20241118	120427	57	100.00	KOSDAQ		화학	N	N	N	N	N	6610	-20	5	-0.30	98625490	14919	9.85	6630	6710	6570	8610	4650	6630	6610.73	1.43	-674	7890	7260	6840	6210	5790	7050	6000	86	1980	1000	4770	10	1	8624972	570	-7.15	0.95	12	0.17	-925.00	6940.00	12940	20231222	-48.92	6310	20240805	4.75	12850	-48.56	20240103	6310	4.75	20240805	12940	-48.92	20231222	6310	4.75	20240805	0.03	N	037370	1000	86 억	123422	N	N	N	N
79	20241118	110426	57	100.00	KOSDAQ		화학	N	N	N	N	N	6590	-40	5	-0.60	74423530	11250	7.43	6630	6710	6570	8610	4650	6630	6615.42	1.43	-531	7890	7260	6840	6210	5790	7050	6000	86	1980	1000	4770	10	1	8624972	568	-7.12	0.95	12	0.13	-925.00	6940.00	12940	20231222	-49.07	6310	20240805	4.44	12850	-48.72	20240103	6310	4.44	20240805	12940	-49.07	20231222	6310	4.44	20240805	0.03	N	037370	1000	86 억	123422	N	N	N	N
80	20241118	100424	57	100.00	KOSDAQ		화학	N	N	N	N	N	6620	-10	5	-0.15	56808450	8584	5.67	6630	6710	6600	8610	4650	6630	6617.95	1.43	-612	7890	7260	6840	6210	5790	7050	6000	86	1980	1000	4770	10	1	8624972	571	-7.16	0.95	12	0.10	-925.00	6940.00	12940	20231222	-48.84	6310	20240805	4.91	12850	-48.48	20240103	6310	4.91	20240805	12940	-48.84	20231222	6310	4.91	20240805	0.03	N	037370	1000	86 억	123422	N	N	N	N
81	20241118	090421	57	100.00	KOSDAQ		화학	N	N	N	N	N	6600	-30	5	-0.45	12314400	1864	1.23	6630	6650	6600	8610	4650	6630	6606.44	1.43	410	7890	7260	6840	6210	5790	7050	6000	86	1980	1000	4770	10	1	8624972	569	-7.14	0.95	12	0.02	-925.00	6940.00	12940	20231222	-49.00	6310	20240805	4.60	12850	-48.64	20240103	6310	4.60	20240805	12940	-49.00	20231222	6310	4.60	20240805	0.03	N	037370	1000	86 억	123422	N	N	N	N
82	20241115	160434	57	100.00	KOSDAQ		화학	N	N	N	N	N	6630	210	2	3.27	1028907680	151324	766.28	6800	7470	6420	8340	4500	6420	6799.37	1.51	-6848	7053	6736	6563	6246	6073	6895	6405	86	1920	1000	4620	10	1	8624972	572	-7.17	0.96	12	1.75	-925.00	6940.00	13700	20231108	-51.61	6310	20240805	5.07	12850	-48.40	20240103	6310	5.07	20240805	12940	-48.76	20231222	6310	5.07	20240805	0.03	N	037370	1000	86 억	130279	N	N	N	N
83	20241115	150445	57	100.00	KOSDAQ		화학	N	N	N	N	N	6500	80	2	1.25	990018110	145396	736.26	6800	7470	6420	8340	4500	6420	6809.12	1.51	-7626	7053	6736	6563	6246	6073	6895	6405	86	1920	1000	4620	10	1	8624972	561	-7.03	0.94	12	1.69	-925.00	6940.00	13700	20231108	-52.55	6310	20240805	3.01	12850	-49.42	20240103	6310	3.01	20240805	12940	-49.77	20231222	6310	3.01	20240805	0.03	N	037370	1000	86 억	130279	N	N	N	N
84	20241115	140442	57	100.00	KOSDAQ		화학	N	N	N	N	N	6520	100	2	1.56	964532860	141488	716.47	6800	7470	6420	8340	4500	6420	6817.06	1.51	-7890	7053	6736	6563	6246	6073	6895	6405	86	1920	1000	4620	10	1	8624972	562	-7.05	0.94	12	1.64	-925.00	6940.00	13700	20231108	-52.41	6310	20240805	3.33	12850	-49.26	20240103	6310	3.33	20240805	12940	-49.61	20231222	6310	3.33	20240805	0.03	N	037370	1000	86 억	130279	N	N	N	N
85	20241115	130441	57	100.00	KOSDAQ		화학	N	N	N	N	N	6540	120	2	1.87	944591100	138440	701.03	6800	7470	6420	8340	4500	6420	6823.11	1.51	-7991	7053	6736	6563	6246	6073	6895	6405	86	1920	1000	4620	10	1	8624972	564	-7.07	0.94	12	1.61	-925.00	6940.00	13700	20231108	-52.26	6310	20240805	3.65	12850	-49.11	20240103	6310	3.65	20240805	12940	-49.46	20231222	6310	3.65	20240805	0.03	N	037370	1000	86 억	130279	N	N	N	N
86	20241115	120443	57	100.00	KOSDAQ		화학	N	N	N	N	N	6450	30	2	0.47	912618540	133533	676.18	6800	7470	6420	8340	4500	6420	6834.40	1.51	-7658	7053	6736	6563	6246	6073	6895	6405	86	1920	1000	4620	10	1	8624972	556	-6.97	0.93	12	1.55	-925.00	6940.00	13700	20231108	-52.92	6310	20240805	2.22	12850	-49.81	20240103	6310	2.22	20240805	12940	-50.15	20231222	6310	2.22	20240805	0.03	N	037370	1000	86 억	130279	N	N	N	N
87	20241115	110433	57	100.00	KOSDAQ		화학	N	N	N	N	N	6550	130	2	2.02	860172330	125444	635.22	6800	7470	6420	8340	4500	6420	6857.02	1.51	-6686	7053	6736	6563	6246	6073	6895	6405	86	1920	1000	4620	10	1	8624972	565	-7.08	0.94	12	1.45	-925.00	6940.00	13700	20231108	-52.19	6310	20240805	3.80	12850	-49.03	20240103	6310	3.80	20240805	12940	-49.38	20231222	6310	3.80	20240805	0.03	N	037370	1000	86 억	130279	N	N	N	N
88	20241115	100434	57	100.00	KOSDAQ		화학	N	N	N	N	N	6510	90	2	1.40	812131640	118047	597.77	6800	7470	6420	8340	4500	6420	6879.73	1.51	-5021	7053	6736	6563	6246	6073	6895	6405	86	1920	1000	4620	10	1	8624972	561	-7.04	0.94	12	1.37	-925.00	6940.00	13700	20231108	-52.48	6310	20240805	3.17	12850	-49.34	20240103	6310	3.17	20240805	12940	-49.69	20231222	6310	3.17	20240805	0.03	N	037370	1000	86 억	130279	N	N	N	N
89	20241115	090453	57	100.00	KOSDAQ		화학	N	N	N	N	N	6960	540	2	8.41	258593140	36730	185.99	6800	7470	6790	8340	4500	6420	7040.38	1.51	-3913	7053	6736	6563	6246	6073	6895	6405	86	1920	1000	4620	10	1	8624972	600	-7.52	1.00	12	0.43	-925.00	6940.00	13700	20231108	-49.20	6310	20240805	10.30	12850	-45.84	20240103	6310	10.30	20240805	12940	-46.21	20231222	6310	10.30	20240805	0.03	N	037370	1000	86 억	130279	N	N	N	N
90	20241114	160429	57	100.00	KOSDAQ		화학	N	N	N	N	N	6400	0	3	0.00	118725350	18406	51.83	6400	6880	6390	8320	4480	6400	6450.97	1.51	70	6680	6540	6470	6330	6260	6505	6295	86	1920	1000	4600	10	1	8624972	552	-6.92	0.92	12	0.21	-925.00	6940.00	13700	20231108	-53.28	6310	20240805	1.43	12850	-50.19	20240103	6310	1.43	20240805	12940	-50.54	20231222	6310	1.43	20240805	0.03	N	037370	1000	86 억	129944	N	N	N	N
91	20241114	150432	57	100.00	KOSDAQ		화학	N	N	N	N	N	6420	20	2	0.31	85349650	13224	37.23	6400	6880	6390	8320	4480	6400	6455.06	1.51	791	6680	6540	6470	6330	6260	6505	6295	86	1920	1000	4600	10	1	8624972	554	-6.94	0.93	12	0.15	-925.00	6940.00	13700	20231108	-53.14	6310	20240805	1.74	12850	-50.04	20240103	6310	1.74	20240805	12940	-50.39	20231222	6310	1.74	20240805	0.03	N	037370	1000	86 억	129944	N	N	N	N
92	20241114	140428	57	100.00	KOSDAQ		화학	N	N	N	N	N	6400	0	3	0.00	68093910	10531	29.65	6400	6880	6390	8320	4480	6400	6467.45	1.51	1274	6680	6540	6470	6330	6260	6505	6295	86	1920	1000	4600	10	1	8624972	552	-6.92	0.92	12	0.12	-925.00	6940.00	13700	20231108	-53.28	6310	20240805	1.43	12850	-50.19	20240103	6310	1.43	20240805	12940	-50.54	20231222	6310	1.43	20240805	0.03	N	037370	1000	86 억	129944	N	N	N	N
93	20241114	130428	57	100.00	KOSDAQ		화학	N	N	N	N	N	6450	50	2	0.78	48843820	7525	21.19	6400	6880	6390	8320	4480	6400	6493.61	1.51	-279	6680	6540	6470	6330	6260	6505	6295	86	1920	1000	4600	10	1	8624972	556	-6.97	0.93	12	0.09	-925.00	6940.00	13700	20231108	-52.92	6310	20240805	2.22	12850	-49.81	20240103	6310	2.22	20240805	12940	-50.15	20231222	6310	2.22	20240805	0.03	N	037370	1000	86 억	129944	N	N	N	N
94	20241114	120428	57	100.00	KOSDAQ		화학	N	N	N	N	N	6440	40	2	0.62	36824540	5672	15.97	6400	6880	6390	8320	4480	6400	6496.06	1.51	716	6680	6540	6470	6330	6260	6505	6295	86	1920	1000	4600	10	1	8624972	555	-6.96	0.93	12	0.07	-925.00	6940.00	13700	20231108	-52.99	6310	20240805	2.06	12850	-49.88	20240103	6310	2.06	20240805	12940	-50.23	20231222	6310	2.06	20240805	0.03	N	037370	1000	86 억	129944	N	N	N	N
95	20241114	110430	57	100.00	KOSDAQ		화학	N	N	N	N	N	6520	120	2	1.88	23169170	3543	9.98	6400	6880	6400	8320	4480	6400	6548.65	1.51	839	6680	6540	6470	6330	6260	6505	6295	86	1920	1000	4600	10	1	8624972	562	-7.05	0.94	12	0.04	-925.00	6940.00	13700	20231108	-52.41	6310	20240805	3.33	12850	-49.26	20240103	6310	3.33	20240805	12940	-49.61	20231222	6310	3.33	20240805	0.03	N	037370	1000	86 억	129944	N	N	N	N
96	20241114	100447	57	100.00	KOSDAQ		화학	N	N	N	N	N	6700	300	2	4.69	10943160	1664	4.69	6400	6880	6400	8320	4480	6400	6603.30	1.51	156	6680	6540	6470	6330	6260	6505	6295	86	1920	1000	4600	10	1	8624972	578	-7.24	0.97	12	0.02	-925.00	6940.00	13700	20231108	-51.09	6310	20240805	6.18	12850	-47.86	20240103	6310	6.18	20240805	12940	-48.22	20231222	6310	6.18	20240805	0.03	N	037370	1000	86 억	129944	N	N	N	N
97	20241114	090425	57	100.00	KOSDAQ		화학	N	N	N	N	N	6400	0	3	0.00	0	0	0.00	0	0	0	8320	4480	6400	0.00	1.51	0	6680	6540	6470	6330	6260	6505	6295	86	1920	1000	4600	10	1	8624972	552	-6.92	0.92	12	0.00	-925.00	6940.00	13700	20231108	-53.28	6310	20240805	1.43	12850	-50.19	20240103	6310	1.43	20240805	12940	-50.54	20231222	6310	1.43	20240805	0.03	N	037370	1000	86 억	129944	N	N	N	N
98	20241113	160214	57	100.00	KOSDAQ		화학	N	N	N	N	N	6400	-150	5	-2.29	230543770	35515	71.70	6490	6610	6400	8510	4590	6550	6491.45	1.53	-2121	6876	6712	6556	6392	6236	6635	6315	86	1960	1000	4710	10	1	8624972	552	-6.92	0.92	12	0.41	-925.00	6940.00	13700	20231108	-53.28	6310	20240805	1.43	12850	-50.19	20240103	6310	1.43	20240805	12940	-50.54	20231222	6310	1.43	20240805	0.03	N	037370	1000	86 억	132049	N	N	N	N
99	20241113	150231	57	100.00	KOSDAQ		화학	N	N	N	N	N	6450	-100	5	-1.53	220662910	33975	68.59	6490	6610	6400	8510	4590	6550	6494.86	1.53	-1836	6876	6712	6556	6392	6236	6635	6315	86	1960	1000	4710	10	1	8624972	556	-6.97	0.93	12	0.39	-925.00	6940.00	13700	20231108	-52.92	6310	20240805	2.22	12850	-49.81	20240103	6310	2.22	20240805	12940	-50.15	20231222	6310	2.22	20240805	0.03	N	037370	1000	86 억	132049	N	N	N	N
100	20241113	140226	57	100.00	KOSDAQ		화학	N	N	N	N	N	6530	-20	5	-0.31	195745420	30130	60.83	6490	6610	6400	8510	4590	6550	6496.69	1.53	-13	6876	6712	6556	6392	6236	6635	6315	86	1960	1000	4710	10	1	8624972	563	-7.06	0.94	12	0.35	-925.00	6940.00	13700	20231108	-52.34	6310	20240805	3.49	12850	-49.18	20240103	6310	3.49	20240805	12940	-49.54	20231222	6310	3.49	20240805	0.03	N	037370	1000	86 억	132049	N	N	N	N
101	20241113	130225	57	100.00	KOSDAQ		화학	N	N	N	N	N	6440	-110	5	-1.68	127017500	19456	39.28	6490	6610	6440	8510	4590	6550	6528.45	1.53	1591	6876	6712	6556	6392	6236	6635	6315	86	1960	1000	4710	10	1	8624972	555	-6.96	0.93	12	0.23	-925.00	6940.00	13700	20231108	-52.99	6310	20240805	2.06	12850	-49.88	20240103	6310	2.06	20240805	12940	-50.23	20231222	6310	2.06	20240805	0.03	N	037370	1000	86 억	132049	N	N	N	N
102	20241113	120222	57	100.00	KOSDAQ		화학	N	N	N	N	N	6440	-110	5	-1.68	112754320	17242	34.81	6490	6610	6440	8510	4590	6550	6539.52	1.53	1268	6876	6712	6556	6392	6236	6635	6315	86	1960	1000	4710	10	1	8624972	555	-6.96	0.93	12	0.20	-925.00	6940.00	13700	20231108	-52.99	6310	20240805	2.06	12850	-49.88	20240103	6310	2.06	20240805	12940	-50.23	20231222	6310	2.06	20240805	0.03	N	037370	1000	86 억	132049	N	N	N	N
103	20241113	110221	57	100.00	KOSDAQ		화학	N	N	N	N	N	6530	-20	5	-0.31	89852470	13696	27.65	6490	6610	6480	8510	4590	6550	6560.49	1.53	934	6876	6712	6556	6392	6236	6635	6315	86	1960	1000	4710	10	1	8624972	563	-7.06	0.94	12	0.16	-925.00	6940.00	13700	20231108	-52.34	6310	20240805	3.49	12850	-49.18	20240103	6310	3.49	20240805	12940	-49.54	20231222	6310	3.49	20240805	0.03	N	037370	1000	86 억	132049	N	N	N	N
104	20241113	100222	57	100.00	KOSDAQ		화학	N	N	N	N	N	6580	30	2	0.46	45902270	7003	14.14	6490	6610	6490	8510	4590	6550	6554.66	1.53	677	6876	6712	6556	6392	6236	6635	6315	86	1960	1000	4710	10	1	8624972	568	-7.11	0.95	12	0.08	-925.00	6940.00	13700	20231108	-51.97	6310	20240805	4.28	12850	-48.79	20240103	6310	4.28	20240805	12940	-49.15	20231222	6310	4.28	20240805	0.03	N	037370	1000	86 억	132049	N	N	N	N
105	20241113	090217	57	100.00	KOSDAQ		화학	N	N	N	N	N	6550	0	3	0.00	2023730	311	0.63	6490	6550	6490	8510	4590	6550	6507.17	1.53	253	6876	6712	6556	6392	6236	6635	6315	86	1960	1000	4710	10	1	8624972	565	-7.08	0.94	12	0.00	-925.00	6940.00	13700	20231108	-52.19	6310	20240805	3.80	12850	-49.03	20240103	6310	3.80	20240805	12940	-49.38	20231222	6310	3.80	20240805	0.03	N	037370	1000	86 억	132049	N	N	N	N
106	20241112	160416	57	100.00	KOSDAQ		화학	N	N	N	N	N	6550	-130	5	-1.95	320267460	49317	136.84	6720	6720	6400	8680	4680	6680	6493.93	1.61	-7026	7140	6910	6760	6530	6380	6835	6455	86	2000	1000	4800	10	1	8624972	565	-7.08	0.94	12	0.57	-925.00	6940.00	13700	20231108	-52.19	6310	20240805	3.80	12850	-49.03	20240103	6310	3.80	20240805	12940	-49.38	20231222	6310	3.80	20240805	0.03	N	037370	1000	86 억	139075	N	N	N	N
107	20241112	150419	57	100.00	KOSDAQ		화학	N	N	N	N	N	6450	-230	5	-3.44	297418870	45796	127.07	6720	6720	6400	8680	4680	6680	6494.43	1.61	-9168	7140	6910	6760	6530	6380	6835	6455	86	2000	1000	4800	10	1	8624972	556	-6.97	0.93	12	0.53	-925.00	6940.00	13700	20231108	-52.92	6310	20240805	2.22	12850	-49.81	20240103	6310	2.22	20240805	12940	-50.15	20231222	6310	2.22	20240805	0.03	N	037370	1000	86 억	139075	N	N	N	N
108	20241112	140425	57	100.00	KOSDAQ		화학	N	N	N	N	N	6520	-160	5	-2.40	202932940	31189	86.54	6720	6720	6400	8680	4680	6680	6506.55	1.61	-9788	7140	6910	6760	6530	6380	6835	6455	86	2000	1000	4800	10	1	8624972	562	-7.05	0.94	12	0.36	-925.00	6940.00	13700	20231108	-52.41	6310	20240805	3.33	12850	-49.26	20240103	6310	3.33	20240805	12940	-49.61	20231222	6310	3.33	20240805	0.03	N	037370	1000	86 억	139075	N	N	N	N
109	20241112	130421	57	100.00	KOSDAQ		화학	N	N	N	N	N	6520	-160	5	-2.40	188508130	28977	80.40	6720	6720	6400	8680	4680	6680	6505.44	1.61	-9233	7140	6910	6760	6530	6380	6835	6455	86	2000	1000	4800	10	1	8624972	562	-7.05	0.94	12	0.34	-925.00	6940.00	13700	20231108	-52.41	6310	20240805	3.33	12850	-49.26	20240103	6310	3.33	20240805	12940	-49.61	20231222	6310	3.33	20240805	0.03	N	037370	1000	86 억	139075	N	N	N	N
110	20241112	120420	57	100.00	KOSDAQ		화학	N	N	N	N	N	6490	-190	5	-2.84	160472100	24687	68.50	6720	6720	6400	8680	4680	6680	6500.27	1.61	-8861	7140	6910	6760	6530	6380	6835	6455	86	2000	1000	4800	10	1	8624972	560	-7.02	0.94	12	0.29	-925.00	6940.00	13700	20231108	-52.63	6310	20240805	2.85	12850	-49.49	20240103	6310	2.85	20240805	12940	-49.85	20231222	6310	2.85	20240805	0.03	N	037370	1000	86 억	139075	N	N	N	N
111	20241112	110420	57	100.00	KOSDAQ		화학	N	N	N	N	N	6490	-190	5	-2.84	153470820	23610	65.51	6720	6720	6400	8680	4680	6680	6500.25	1.61	-8525	7140	6910	6760	6530	6380	6835	6455	86	2000	1000	4800	10	1	8624972	560	-7.02	0.94	12	0.27	-925.00	6940.00	13700	20231108	-52.63	6310	20240805	2.85	12850	-49.49	20240103	6310	2.85	20240805	12940	-49.85	20231222	6310	2.85	20240805	0.03	N	037370	1000	86 억	139075	N	N	N	N
112	20241112	100418	57	100.00	KOSDAQ		화학	N	N	N	N	N	6470	-210	5	-3.14	146311380	22509	62.45	6720	6720	6400	8680	4680	6680	6500.13	1.61	-8304	7140	6910	6760	6530	6380	6835	6455	86	2000	1000	4800	10	1	8624972	558	-6.99	0.93	12	0.26	-925.00	6940.00	13700	20231108	-52.77	6310	20240805	2.54	12850	-49.65	20240103	6310	2.54	20240805	12940	-50.00	20231222	6310	2.54	20240805	0.03	N	037370	1000	86 억	139075	N	N	N	N
113	20241112	090418	57	100.00	KOSDAQ		화학	N	N	N	N	N	6720	40	2	0.60	4622790	689	1.91	6720	6720	6680	8680	4680	6680	6709.42	1.61	-548	7140	6910	6760	6530	6380	6835	6455	86	2000	1000	4800	10	1	8624972	580	-7.26	0.97	12	0.01	-925.00	6940.00	13700	20231108	-50.95	6310	20240805	6.50	12850	-47.70	20240103	6310	6.50	20240805	12940	-48.07	20231222	6310	6.50	20240805	0.03	N	037370	1000	86 억	139075	N	N	N	N
114	20241111	160415	57	100.00	KOSDAQ		화학	N	N	N	N	N	6680	-270	5	-3.88	242390730	36041	190.87	6900	6990	6610	9030	4870	6950	6725.43	1.71	-8597	7176	7062	6966	6852	6756	7015	6805	86	2080	1000	5000	10	1	8624972	576	-7.22	0.96	12	0.42	-925.00	6940.00	13700	20231108	-51.24	6310	20240805	5.86	12850	-48.02	20240103	6310	5.86	20240805	12940	-48.38	20231222	6310	5.86	20240805	0.03	N	037370	1000	86 억	147666	N	N	N	N
115	20241111	150428	57	100.00	KOSDAQ		화학	N	N	N	N	N	6620	-330	5	-4.75	238382170	35441	187.70	6900	6990	6610	9030	4870	6950	6726.17	1.71	-8460	7176	7062	6966	6852	6756	7015	6805	86	2080	1000	5000	10	1	8624972	571	-7.16	0.95	12	0.41	-925.00	6940.00	13700	20231108	-51.68	6310	20240805	4.91	12850	-48.48	20240103	6310	4.91	20240805	12940	-48.84	20231222	6310	4.91	20240805	0.03	N	037370	1000	86 억	147666	N	N	N	N
116	20241111	140419	57	100.00	KOSDAQ		화학	N	N	N	N	N	6650	-300	5	-4.32	191175140	28339	150.08	6900	6990	6610	9030	4870	6950	6746.01	1.71	-7547	7176	7062	6966	6852	6756	7015	6805	86	2080	1000	5000	10	1	8624972	574	-7.19	0.96	12	0.33	-925.00	6940.00	13700	20231108	-51.46	6310	20240805	5.39	12850	-48.25	20240103	6310	5.39	20240805	12940	-48.61	20231222	6310	5.39	20240805	0.03	N	037370	1000	86 억	147666	N	N	N	N
117	20241111	130418	57	100.00	KOSDAQ		화학	N	N	N	N	N	6660	-290	5	-4.17	177920670	26350	139.55	6900	6990	6610	9030	4870	6950	6752.21	1.71	-6943	7176	7062	6966	6852	6756	7015	6805	86	2080	1000	5000	10	1	8624972	574	-7.20	0.96	12	0.31	-925.00	6940.00	13700	20231108	-51.39	6310	20240805	5.55	12850	-48.17	20240103	6310	5.55	20240805	12940	-48.53	20231222	6310	5.55	20240805	0.03	N	037370	1000	86 억	147666	N	N	N	N
118	20241111	120417	57	100.00	KOSDAQ		화학	N	N	N	N	N	6670	-280	5	-4.03	165591850	24502	129.76	6900	6990	6610	9030	4870	6950	6758.30	1.71	-6534	7176	7062	6966	6852	6756	7015	6805	86	2080	1000	5000	10	1	8624972	575	-7.21	0.96	12	0.28	-925.00	6940.00	13700	20231108	-51.31	6310	20240805	5.71	12850	-48.09	20240103	6310	5.71	20240805	12940	-48.45	20231222	6310	5.71	20240805	0.03	N	037370	1000	86 억	147666	N	N	N	N
119	20241111	110417	57	100.00	KOSDAQ		화학	N	N	N	N	N	6730	-220	5	-3.17	151030970	22323	118.22	6900	6990	6610	9030	4870	6950	6765.71	1.71	-6209	7176	7062	6966	6852	6756	7015	6805	86	2080	1000	5000	10	1	8624972	580	-7.28	0.97	12	0.26	-925.00	6940.00	13700	20231108	-50.88	6310	20240805	6.66	12850	-47.63	20240103	6310	6.66	20240805	12940	-47.99	20231222	6310	6.66	20240805	0.03	N	037370	1000	86 억	147666	N	N	N	N
120	20241111	100415	57	100.00	KOSDAQ		화학	N	N	N	N	N	6760	-190	5	-2.73	91964040	13533	71.67	6900	6990	6750	9030	4870	6950	6795.54	1.71	-3887	7176	7062	6966	6852	6756	7015	6805	86	2080	1000	5000	10	1	8624972	583	-7.31	0.97	12	0.16	-925.00	6940.00	13700	20231108	-50.66	6310	20240805	7.13	12850	-47.39	20240103	6310	7.13	20240805	12940	-47.76	20231222	6310	7.13	20240805	0.03	N	037370	1000	86 억	147666	N	N	N	N
121	20241111	090415	57	100.00	KOSDAQ		화학	N	N	N	N	N	6900	-50	5	-0.72	1837400	266	1.41	6900	6910	6900	9030	4870	6950	6907.52	1.71	11	7176	7062	6966	6852	6756	7015	6805	86	2080	1000	5000	10	1	8624972	595	-7.46	0.99	12	0.00	-925.00	6940.00	13700	20231108	-49.64	6310	20240805	9.35	12850	-46.30	20240103	6310	9.35	20240805	12940	-46.68	20231222	6310	9.35	20240805	0.03	N	037370	1000	86 억	147666	N	N	N	N
122	20241108	160412	57	100.00	KOSDAQ		화학	N	N	N	N	N	6950	50	2	0.72	130648150	18869	58.41	6960	7080	6870	8970	4830	6900	6923.97	1.72	-628	7200	7050	6960	6810	6720	7005	6765	86	2070	1000	4960	10	1	8624972	599	-7.51	1.00	12	0.22	-925.00	6940.00	13700	20231108	-49.27	6310	20240805	10.14	12850	-45.91	20240103	6310	10.14	20240805	13700	-49.27	20231108	6310	10.14	20240805	0.03	N	037370	1000	86 억	148282	N	N	N	N
123	20241108	150418	57	100.00	KOSDAQ		화학	N	N	N	N	N	6960	60	2	0.87	116619210	16843	52.14	6960	7080	6870	8970	4830	6900	6923.91	1.72	-539	7200	7050	6960	6810	6720	7005	6765	86	2070	1000	4960	10	1	8624972	600	-7.52	1.00	12	0.20	-925.00	6940.00	13700	20231108	-49.20	6310	20240805	10.30	12850	-45.84	20240103	6310	10.30	20240805	13700	-49.20	20231108	6310	10.30	20240805	0.03	N	037370	1000	86 억	148282	N	N	N	N
124	20241108	140416	57	100.00	KOSDAQ		화학	N	N	N	N	N	6890	-10	5	-0.14	79254530	11429	35.38	6960	7080	6870	8970	4830	6900	6934.54	1.72	-318	7200	7050	6960	6810	6720	7005	6765	86	2070	1000	4960	10	1	8624972	594	-7.45	0.99	12	0.13	-925.00	6940.00	13700	20231108	-49.71	6310	20240805	9.19	12850	-46.38	20240103	6310	9.19	20240805	13700	-49.71	20231108	6310	9.19	20240805	0.03	N	037370	1000	86 억	148282	N	N	N	N
125	20241108	130416	57	100.00	KOSDAQ		화학	N	N	N	N	N	6900	0	3	0.00	63988680	9222	28.55	6960	7080	6870	8970	4830	6900	6938.74	1.72	79	7200	7050	6960	6810	6720	7005	6765	86	2070	1000	4960	10	1	8624972	595	-7.46	0.99	12	0.11	-925.00	6940.00	13700	20231108	-49.64	6310	20240805	9.35	12850	-46.30	20240103	6310	9.35	20240805	13700	-49.64	20231108	6310	9.35	20240805	0.03	N	037370	1000	86 억	148282	N	N	N	N
126	20241108	120417	57	100.00	KOSDAQ		화학	N	N	N	N	N	6930	30	2	0.43	57001450	8211	25.42	6960	7080	6870	8970	4830	6900	6942.14	1.72	76	7200	7050	6960	6810	6720	7005	6765	86	2070	1000	4960	10	1	8624972	598	-7.49	1.00	12	0.10	-925.00	6940.00	13700	20231108	-49.42	6310	20240805	9.83	12850	-46.07	20240103	6310	9.83	20240805	13700	-49.42	20231108	6310	9.83	20240805	0.03	N	037370	1000	86 억	148282	N	N	N	N
127	20241108	110418	57	100.00	KOSDAQ		화학	N	N	N	N	N	6930	30	2	0.43	55763310	8032	24.86	6960	7080	6870	8970	4830	6900	6942.70	1.72	75	7200	7050	6960	6810	6720	7005	6765	86	2070	1000	4960	10	1	8624972	598	-7.49	1.00	12	0.09	-925.00	6940.00	13700	20231108	-49.42	6310	20240805	9.83	12850	-46.07	20240103	6310	9.83	20240805	13700	-49.42	20231108	6310	9.83	20240805	0.03	N	037370	1000	86 억	148282	N	N	N	N
128	20241108	100419	57	100.00	KOSDAQ		화학	N	N	N	N	N	6910	10	2	0.14	47190560	6792	21.03	6960	7080	6870	8970	4830	6900	6948.03	1.72	572	7200	7050	6960	6810	6720	7005	6765	86	2070	1000	4960	10	1	8624972	596	-7.47	1.00	12	0.08	-925.00	6940.00	13700	20231108	-49.56	6310	20240805	9.51	12850	-46.23	20240103	6310	9.51	20240805	13700	-49.56	20231108	6310	9.51	20240805	0.03	N	037370	1000	86 억	148282	N	N	N	N
129	20241108	090412	57	100.00	KOSDAQ		화학	N	N	N	N	N	6900	0	3	0.00	1425960	206	0.64	6960	6960	6900	8970	4830	6900	6923.27	1.72	5	7200	7050	6960	6810	6720	7005	6765	86	2070	1000	4960	10	1	8624972	595	-7.46	0.99	12	0.00	-925.00	6940.00	13700	20231108	-49.64	6310	20240805	9.35	12850	-46.30	20240103	6310	9.35	20240805	13700	-49.64	20231108	6310	9.35	20240805	0.03	N	037370	1000	86 억	148282	N	N	N	N
130	20241107	160412	57	100.00	KOSDAQ		화학	N	N	N	N	N	6900	-210	5	-2.95	223048390	32282	99.54	7110	7110	6870	9240	4980	7110	6909.38	1.78	-5384	7310	7210	7060	6960	6810	7135	6885	86	2130	1000	5110	10	1	8624972	595	-7.46	0.99	12	0.37	-925.00	6940.00	13700	20231108	-49.64	6310	20240805	9.35	12850	-46.30	20240103	6310	9.35	20240805	13700	-49.64	20231108	6310	9.35	20240805	0.03	N	037370	1000	86 억	153650	N	N	N	N
131	20241107	150414	57	100.00	KOSDAQ		화학	N	N	N	N	N	6880	-230	5	-3.23	202084250	29237	90.15	7110	7110	6870	9240	4980	7110	6911.94	1.78	-4001	7310	7210	7060	6960	6810	7135	6885	86	2130	1000	5110	10	1	8624972	593	-7.44	0.99	12	0.34	-925.00	6940.00	13700	20231108	-49.78	6310	20240805	9.03	12850	-46.46	20240103	6310	9.03	20240805	13700	-49.78	20231108	6310	9.03	20240805	0.03	N	037370	1000	86 억	153650	N	N	N	N
132	20241107	140416	57	100.00	KOSDAQ		화학	N	N	N	N	N	6950	-160	5	-2.25	168061400	24301	74.93	7110	7110	6870	9240	4980	7110	6915.82	1.78	-2518	7310	7210	7060	6960	6810	7135	6885	86	2130	1000	5110	10	1	8624972	599	-7.51	1.00	12	0.28	-925.00	6940.00	13700	20231108	-49.27	6310	20240805	10.14	12850	-45.91	20240103	6310	10.14	20240805	13700	-49.27	20231108	6310	10.14	20240805	0.03	N	037370	1000	86 억	153650	N	N	N	N
133	20241107	130418	57	100.00	KOSDAQ		화학	N	N	N	N	N	6930	-180	5	-2.53	163216100	23602	72.78	7110	7110	6870	9240	4980	7110	6915.35	1.78	-2411	7310	7210	7060	6960	6810	7135	6885	86	2130	1000	5110	10	1	8624972	598	-7.49	1.00	12	0.27	-925.00	6940.00	13700	20231108	-49.42	6310	20240805	9.83	12850	-46.07	20240103	6310	9.83	20240805	13700	-49.42	20231108	6310	9.83	20240805	0.03	N	037370	1000	86 억	153650	N	N	N	N
134	20241107	120415	57	100.00	KOSDAQ		화학	N	N	N	N	N	6970	-140	5	-1.97	157664240	22804	70.32	7110	7110	6870	9240	4980	7110	6913.89	1.78	-2197	7310	7210	7060	6960	6810	7135	6885	86	2130	1000	5110	10	1	8624972	601	-7.54	1.00	12	0.26	-925.00	6940.00	13700	20231108	-49.12	6310	20240805	10.46	12850	-45.76	20240103	6310	10.46	20240805	13700	-49.12	20231108	6310	10.46	20240805	0.03	N	037370	1000	86 억	153650	N	N	N	N
135	20241107	110414	57	100.00	KOSDAQ		화학	N	N	N	N	N	6920	-190	5	-2.67	101673670	14679	45.26	7110	7110	6890	9240	4980	7110	6926.47	1.78	-3047	7310	7210	7060	6960	6810	7135	6885	86	2130	1000	5110	10	1	8624972	597	-7.48	1.00	12	0.17	-925.00	6940.00	13700	20231108	-49.49	6310	20240805	9.67	12850	-46.15	20240103	6310	9.67	20240805	13700	-49.49	20231108	6310	9.67	20240805	0.03	N	037370	1000	86 억	153650	N	N	N	N
136	20241107	100414	57	100.00	KOSDAQ		화학	N	N	N	N	N	6940	-170	5	-2.39	79405030	11456	35.32	7110	7110	6890	9240	4980	7110	6931.30	1.78	-1180	7310	7210	7060	6960	6810	7135	6885	86	2130	1000	5110	10	1	8624972	599	-7.50	1.00	12	0.13	-925.00	6940.00	13700	20231108	-49.34	6310	20240805	9.98	12850	-45.99	20240103	6310	9.98	20240805	13700	-49.34	20231108	6310	9.98	20240805	0.03	N	037370	1000	86 억	153650	N	N	N	N
137	20241107	090414	57	100.00	KOSDAQ		화학	N	N	N	N	N	6970	-140	5	-1.97	7672610	1096	3.38	7110	7110	6960	9240	4980	7110	7000.56	1.78	-16	7310	7210	7060	6960	6810	7135	6885	86	2130	1000	5110	10	1	8624972	601	-7.54	1.00	12	0.01	-925.00	6940.00	13700	20231108	-49.12	6310	20240805	10.46	12850	-45.76	20240103	6310	10.46	20240805	13700	-49.12	20231108	6310	10.46	20240805	0.03	N	037370	1000	86 억	153650	N	N	N	N
138	20241106	160417	57	100.00	KOSDAQ		화학	N	N	N	N	N	7110	-40	5	-0.56	225191510	32239	103.71	7150	7160	6910	9290	5010	7150	6985.05	1.81	-2591	7390	7270	7130	7010	6870	7330	7070	86	2140	1000	5140	10	1	8624972	613	-7.69	1.02	12	0.37	-925.00	6940.00	13700	20231108	-48.10	6310	20240805	12.68	12850	-44.67	20240103	6310	12.68	20240805	13700	-48.10	20231108	6310	12.68	20240805	0.03	N	037370	1000	86 억	155981	N	N	N	N
139	20241106	150428	57	100.00	KOSDAQ		화학	N	N	N	N	N	7020	-130	5	-1.82	211900610	30361	97.66	7150	7160	6910	9290	5010	7150	6979.37	1.81	-1678	7390	7270	7130	7010	6870	7330	7070	86	2140	1000	5140	10	1	8624972	605	-7.59	1.01	12	0.35	-925.00	6940.00	13700	20231108	-48.76	6310	20240805	11.25	12850	-45.37	20240103	6310	11.25	20240805	13700	-48.76	20231108	6310	11.25	20240805	0.03	N	037370	1000	86 억	155981	N	N	N	N
140	20241106	140425	57	100.00	KOSDAQ		화학	N	N	N	N	N	6930	-220	5	-3.08	167429420	23966	77.09	7150	7160	6920	9290	5010	7150	6986.12	1.81	1339	7390	7270	7130	7010	6870	7330	7070	86	2140	1000	5140	10	1	8624972	598	-7.49	1.00	12	0.28	-925.00	6940.00	13700	20231108	-49.42	6310	20240805	9.83	12850	-46.07	20240103	6310	9.83	20240805	13700	-49.42	20231108	6310	9.83	20240805	0.03	N	037370	1000	86 억	155981	N	N	N	N
141	20241106	130427	57	100.00	KOSDAQ		화학	N	N	N	N	N	6940	-210	5	-2.94	141289640	20194	64.96	7150	7160	6920	9290	5010	7150	6996.61	1.81	1748	7390	7270	7130	7010	6870	7330	7070	86	2140	1000	5140	10	1	8624972	599	-7.50	1.00	12	0.23	-925.00	6940.00	13700	20231108	-49.34	6310	20240805	9.98	12850	-45.99	20240103	6310	9.98	20240805	13700	-49.34	20231108	6310	9.98	20240805	0.03	N	037370	1000	86 억	155981	N	N	N	N
142	20241106	120414	57	100.00	KOSDAQ		화학	N	N	N	N	N	7040	-110	5	-1.54	47104530	6655	21.41	7150	7160	7000	9290	5010	7150	7078.07	1.81	-49	7390	7270	7130	7010	6870	7330	7070	86	2140	1000	5140	10	1	8624972	607	-7.61	1.01	12	0.08	-925.00	6940.00	13700	20231108	-48.61	6310	20240805	11.57	12850	-45.21	20240103	6310	11.57	20240805	13700	-48.61	20231108	6310	11.57	20240805	0.03	N	037370	1000	86 억	155981	N	N	N	N
143	20241106	110419	57	100.00	KOSDAQ		화학	N	N	N	N	N	7130	-20	5	-0.28	25287800	3553	11.43	7150	7160	7080	9290	5010	7150	7117.31	1.81	-266	7390	7270	7130	7010	6870	7330	7070	86	2140	1000	5140	10	1	8624972	615	-7.71	1.03	12	0.04	-925.00	6940.00	13700	20231108	-47.96	6310	20240805	13.00	12850	-44.51	20240103	6310	13.00	20240805	13700	-47.96	20231108	6310	13.00	20240805	0.03	N	037370	1000	86 억	155981	N	N	N	N
144	20241106	100419	57	100.00	KOSDAQ		화학	N	N	N	N	N	7160	10	2	0.14	19497120	2740	8.81	7150	7160	7080	9290	5010	7150	7115.74	1.81	-183	7390	7270	7130	7010	6870	7330	7070	86	2140	1000	5140	10	1	8624972	618	-7.74	1.03	12	0.03	-925.00	6940.00	13700	20231108	-47.74	6310	20240805	13.47	12850	-44.28	20240103	6310	13.47	20240805	13700	-47.74	20231108	6310	13.47	20240805	0.03	N	037370	1000	86 억	155981	N	N	N	N
145	20241106	090417	57	100.00	KOSDAQ		화학	N	N	N	N	N	7110	-40	5	-0.56	3763490	528	1.70	7150	7150	7080	9290	5010	7150	7127.82	1.81	137	7390	7270	7130	7010	6870	7330	7070	86	2140	1000	5140	10	1	8624972	613	-7.69	1.02	12	0.01	-925.00	6940.00	13700	20231108	-48.10	6310	20240805	12.68	12850	-44.67	20240103	6310	12.68	20240805	13700	-48.10	20231108	6310	12.68	20240805	0.03	N	037370	1000	86 억	155981	N	N	N	N
146	20241105	160407	57	100.00	KOSDAQ		화학	N	N	N	N	N	7150	150	2	2.14	221063170	31002	375.19	7040	7250	6990	9100	4900	7000	7130.55	1.75	5404	7126	7062	6986	6922	6846	7070	6930	86	2100	1000	5040	10	1	8624972	617	-7.73	1.03	12	0.36	-925.00	6940.00	13700	20231108	-47.81	6310	20240805	13.31	12850	-44.36	20240103	6310	13.31	20240805	13700	-47.81	20231108	6310	13.31	20240805	0.03	N	037370	1000	86 억	150830	N	N	N	N
147	20241105	150414	57	100.00	KOSDAQ		화학	N	N	N	N	N	7140	140	2	2.00	210200570	29476	356.72	7040	7250	6990	9100	4900	7000	7131.24	1.75	5306	7126	7062	6986	6922	6846	7070	6930	86	2100	1000	5040	10	1	8624972	616	-7.72	1.03	12	0.34	-925.00	6940.00	13700	20231108	-47.88	6310	20240805	13.15	12850	-44.44	20240103	6310	13.15	20240805	13700	-47.88	20231108	6310	13.15	20240805	0.03	N	037370	1000	86 억	150830	N	N	N	N
148	20241105	140411	57	100.00	KOSDAQ		화학	N	N	N	N	N	7120	120	2	1.71	203096410	28480	344.67	7040	7250	6990	9100	4900	7000	7131.19	1.75	5367	7126	7062	6986	6922	6846	7070	6930	86	2100	1000	5040	10	1	8624972	614	-7.70	1.03	12	0.33	-925.00	6940.00	13700	20231108	-48.03	6310	20240805	12.84	12850	-44.59	20240103	6310	12.84	20240805	13700	-48.03	20231108	6310	12.84	20240805	0.03	N	037370	1000	86 억	150830	N	N	N	N
149	20241105	130414	57	100.00	KOSDAQ		화학	N	N	N	N	N	7180	180	2	2.57	188020380	26376	319.21	7040	7250	6990	9100	4900	7000	7128.46	1.75	6216	7126	7062	6986	6922	6846	7070	6930	86	2100	1000	5040	10	1	8624972	619	-7.76	1.03	12	0.31	-925.00	6940.00	13700	20231108	-47.59	6310	20240805	13.79	12850	-44.12	20240103	6310	13.79	20240805	13700	-47.59	20231108	6310	13.79	20240805	0.03	N	037370	1000	86 억	150830	N	N	N	N
150	20241105	120412	57	100.00	KOSDAQ		화학	N	N	N	N	N	7160	160	2	2.29	131520240	18488	223.74	7040	7250	6990	9100	4900	7000	7113.82	1.75	6393	7126	7062	6986	6922	6846	7070	6930	86	2100	1000	5040	10	1	8624972	618	-7.74	1.03	12	0.21	-925.00	6940.00	13700	20231108	-47.74	6310	20240805	13.47	12850	-44.28	20240103	6310	13.47	20240805	13700	-47.74	20231108	6310	13.47	20240805	0.03	N	037370	1000	86 억	150830	N	N	N	N
151	20241105	110404	57	100.00	KOSDAQ		화학	N	N	N	N	N	7130	130	2	1.86	84443660	11924	144.31	7040	7160	6990	9100	4900	7000	7081.82	1.75	6010	7126	7062	6986	6922	6846	7070	6930	86	2100	1000	5040	10	1	8624972	615	-7.71	1.03	12	0.14	-925.00	6940.00	13700	20231108	-47.96	6310	20240805	13.00	12850	-44.51	20240103	6310	13.00	20240805	13700	-47.96	20231108	6310	13.00	20240805	0.03	N	037370	1000	86 억	150830	N	N	N	N
152	20241105	100411	57	100.00	KOSDAQ		화학	N	N	N	N	N	7110	110	2	1.57	48249500	6817	82.50	7040	7160	6990	9100	4900	7000	7077.82	1.75	3914	7126	7062	6986	6922	6846	7070	6930	86	2100	1000	5040	10	1	8624972	613	-7.69	1.02	12	0.08	-925.00	6940.00	13700	20231108	-48.10	6310	20240805	12.68	12850	-44.67	20240103	6310	12.68	20240805	13700	-48.10	20231108	6310	12.68	20240805	0.03	N	037370	1000	86 억	150830	N	N	N	N
153	20241105	090408	57	100.00	KOSDAQ		화학	N	N	N	N	N	7040	40	2	0.57	140800	20	0.24	7040	7040	7040	9100	4900	7000	7040.00	1.75	0	7126	7062	6986	6922	6846	7070	6930	86	2100	1000	5040	10	1	8624972	607	-7.61	1.01	12	0.00	-925.00	6940.00	13700	20231108	-48.61	6310	20240805	11.57	12850	-45.21	20240103	6310	11.57	20240805	13700	-48.61	20231108	6310	11.57	20240805	0.03	N	037370	1000	86 억	150830	N	N	N	N
154	20241104	160405	57	100.00	KOSDAQ		화학	N	N	N	N	N	7000	60	2	0.86	57589570	8250	46.28	7000	7050	6910	9020	4860	6940	6980.55	1.72	2653	7260	7100	6990	6830	6720	7045	6775	86	2080	1000	4990	10	1	8624972	604	-7.57	1.01	12	0.10	-925.00	6940.00	13700	20231108	-48.91	6310	20240805	10.94	12850	-45.53	20240103	6310	10.94	20240805	13700	-48.91	20231108	6310	10.94	20240805	0.03	N	037370	1000	86 억	148164	N	N	N	N
155	20241104	150414	57	100.00	KOSDAQ		화학	N	N	N	N	N	7000	60	2	0.86	44980270	6447	36.17	7000	7050	6910	9020	4860	6940	6976.93	1.72	2829	7260	7100	6990	6830	6720	7045	6775	86	2080	1000	4990	10	1	8624972	604	-7.57	1.01	12	0.07	-925.00	6940.00	13700	20231108	-48.91	6310	20240805	10.94	12850	-45.53	20240103	6310	10.94	20240805	13700	-48.91	20231108	6310	10.94	20240805	0.03	N	037370	1000	86 억	148164	N	N	N	N
156	20241104	140407	57	100.00	KOSDAQ		화학	N	N	N	N	N	7000	60	2	0.86	40041750	5742	32.21	7000	7050	6910	9020	4860	6940	6973.48	1.72	2637	7260	7100	6990	6830	6720	7045	6775	86	2080	1000	4990	10	1	8624972	604	-7.57	1.01	12	0.07	-925.00	6940.00	13700	20231108	-48.91	6310	20240805	10.94	12850	-45.53	20240103	6310	10.94	20240805	13700	-48.91	20231108	6310	10.94	20240805	0.03	N	037370	1000	86 억	148164	N	N	N	N
157	20241104	130339	57	100.00	KOSDAQ		화학	N	N	N	N	N	7020	80	2	1.15	38364120	5503	30.87	7000	7050	6910	9020	4860	6940	6971.49	1.72	2649	7260	7100	6990	6830	6720	7045	6775	86	2080	1000	4990	10	1	8624972	605	-7.59	1.01	12	0.06	-925.00	6940.00	13700	20231108	-48.76	6310	20240805	11.25	12850	-45.37	20240103	6310	11.25	20240805	13700	-48.76	20231108	6310	11.25	20240805	0.03	N	037370	1000	86 억	148164	N	N	N	N
158	20241104	120400	57	100.00	KOSDAQ		화학	N	N	N	N	N	7000	60	2	0.86	30273950	4347	24.39	7000	7050	6910	9020	4860	6940	6964.33	1.72	1760	7260	7100	6990	6830	6720	7045	6775	86	2080	1000	4990	10	1	8624972	604	-7.57	1.01	12	0.05	-925.00	6940.00	13700	20231108	-48.91	6310	20240805	10.94	12850	-45.53	20240103	6310	10.94	20240805	13700	-48.91	20231108	6310	10.94	20240805	0.03	N	037370	1000	86 억	148164	N	N	N	N
159	20241104	110400	57	100.00	KOSDAQ		화학	N	N	N	N	N	6990	50	2	0.72	16371010	2360	13.24	7000	7050	6910	9020	4860	6940	6936.87	1.72	158	7260	7100	6990	6830	6720	7045	6775	86	2080	1000	4990	10	1	8624972	603	-7.56	1.01	12	0.03	-925.00	6940.00	13700	20231108	-48.98	6310	20240805	10.78	12850	-45.60	20240103	6310	10.78	20240805	13700	-48.98	20231108	6310	10.78	20240805	0.03	N	037370	1000	86 억	148164	N	N	N	N
160	20241104	100357	57	100.00	KOSDAQ		화학	N	N	N	N	N	7010	70	2	1.01	14817240	2138	11.99	7000	7050	6910	9020	4860	6940	6930.42	1.72	48	7260	7100	6990	6830	6720	7045	6775	86	2080	1000	4990	10	1	8624972	605	-7.58	1.01	12	0.02	-925.00	6940.00	13700	20231108	-48.83	6310	20240805	11.09	12850	-45.45	20240103	6310	11.09	20240805	13700	-48.83	20231108	6310	11.09	20240805	0.03	N	037370	1000	86 억	148164	N	N	N	N
161	20241104	090400	57	100.00	KOSDAQ		화학	N	N	N	N	N	6910	-30	5	-0.43	2598930	376	2.11	7000	7050	6910	9020	4860	6940	6912.05	1.72	-4	7260	7100	6990	6830	6720	7045	6775	86	2080	1000	4990	10	1	8624972	596	-7.47	1.00	12	0.00	-925.00	6940.00	13700	20231108	-49.56	6310	20240805	9.51	12850	-46.23	20240103	6310	9.51	20240805	13700	-49.56	20231108	6310	9.51	20240805	0.03	N	037370	1000	86 억	148164	N	N	N	N
162	20241101	160349	57	100.00	KOSDAQ		화학	N	N	N	N	N	6940	-50	5	-0.72	124229470	17822	118.01	6990	7150	6880	9080	4900	6990	6970.86	1.74	-1718	7170	7080	6970	6880	6770	7125	6925	86	2090	1000	5030	10	1	8624972	599	-7.50	1.00	12	0.21	-925.00	6940.00	13700	20231108	-49.34	6310	20240805	9.98	12850	-45.99	20240103	6310	9.98	20240805	13700	-49.34	20231108	6310	9.98	20240805	0.03	N	037370	1000	86 억	149882	N	N	N	N
163	20241101	150359	57	100.00	KOSDAQ		화학	N	N	N	N	N	6950	-40	5	-0.57	119226130	17099	113.22	6990	7150	6880	9080	4900	6990	6972.70	1.74	-1668	7170	7080	6970	6880	6770	7125	6925	86	2090	1000	5030	10	1	8624972	599	-7.51	1.00	12	0.20	-925.00	6940.00	13700	20231108	-49.27	6310	20240805	10.14	12850	-45.91	20240103	6310	10.14	20240805	13700	-49.27	20231108	6310	10.14	20240805	0.03	N	037370	1000	86 억	149882	N	N	N	N
164	20241101	140351	57	100.00	KOSDAQ		화학	N	N	N	N	N	6970	-20	5	-0.29	74699040	10662	70.60	6990	7150	6900	9080	4900	6990	7006.10	1.74	-1967	7170	7080	6970	6880	6770	7125	6925	86	2090	1000	5030	10	1	8624972	601	-7.54	1.00	12	0.12	-925.00	6940.00	13700	20231108	-49.12	6310	20240805	10.46	12850	-45.76	20240103	6310	10.46	20240805	13700	-49.12	20231108	6310	10.46	20240805	0.03	N	037370	1000	86 억	149882	N	N	N	N
165	20241101	130427	57	100.00	KOSDAQ		화학	N	N	N	N	N	6980	-10	5	-0.14	66324090	9462	62.65	6990	7150	6900	9080	4900	6990	7009.52	1.74	-1902	7170	7080	6970	6880	6770	7125	6925	86	2090	1000	5030	10	1	8624972	602	-7.55	1.01	12	0.11	-925.00	6940.00	13700	20231108	-49.05	6310	20240805	10.62	12850	-45.68	20240103	6310	10.62	20240805	13700	-49.05	20231108	6310	10.62	20240805	0.03	N	037370	1000	86 억	149882	N	N	N	N
166	20241101	120427	57	100.00	KOSDAQ		화학	N	N	N	N	N	7010	20	2	0.29	59759250	8521	56.42	6990	7150	6900	9080	4900	6990	7013.17	1.74	-1850	7170	7080	6970	6880	6770	7125	6925	86	2090	1000	5030	10	1	8624972	605	-7.58	1.01	12	0.10	-925.00	6940.00	13700	20231108	-48.83	6310	20240805	11.09	12850	-45.45	20240103	6310	11.09	20240805	13700	-48.83	20231108	6310	11.09	20240805	0.03	N	037370	1000	86 억	149882	N	N	N	N
167	20241101	110425	57	100.00	KOSDAQ		화학	N	N	N	N	N	6990	0	3	0.00	47372990	6738	44.62	6990	7150	6990	9080	4900	6990	7030.72	1.74	-1818	7170	7080	6970	6880	6770	7125	6925	86	2090	1000	5030	10	1	8624972	603	-7.56	1.01	12	0.08	-925.00	6940.00	13700	20231108	-48.98	6310	20240805	10.78	12850	-45.60	20240103	6310	10.78	20240805	13700	-48.98	20231108	6310	10.78	20240805	0.03	N	037370	1000	86 억	149882	N	N	N	N
168	20241101	100426	57	100.00	KOSDAQ		화학	N	N	N	N	N	7050	60	2	0.86	12378960	1747	11.57	6990	7150	6990	9080	4900	6990	7085.84	1.74	-905	7170	7080	6970	6880	6770	7125	6925	86	2090	1000	5030	10	1	8624972	608	-7.62	1.02	12	0.02	-925.00	6940.00	13700	20231108	-48.54	6310	20240805	11.73	12850	-45.14	20240103	6310	11.73	20240805	13700	-48.54	20231108	6310	11.73	20240805	0.03	N	037370	1000	86 억	149882	N	N	N	N
169	20241101	090425	57	100.00	KOSDAQ		화학	N	N	N	N	N	6990	0	3	0.00	775890	111	0.74	6990	6990	6990	9080	4900	6990	6990.00	1.74	-81	7170	7080	6970	6880	6770	7125	6925	86	2090	1000	5030	10	1	8624972	603	-7.56	1.01	12	0.00	-925.00	6940.00	13700	20231108	-48.98	6310	20240805	10.78	12850	-45.60	20240103	6310	10.78	20240805	13700	-48.98	20231108	6310	10.78	20240805	0.03	N	037370	1000	86 억	149882	N	N	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History