KissMeData/265740/price/prices-20241101.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

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

68 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	161148	57	100.00	KOSDAQ		화학	N	N	N	N	N	4830	-105	5	-2.13	159419630	32483	262.98	4935	5040	4800	6410	3455	4935	4907.79	0.18	-6587	5155	5045	4940	4830	4725	5100	4885	9	1475	100	3550	5	1	8931800	431	11.72	0.71	12	0.36	412.00	6809.00	9790	20240614	-50.66	4660	20241115	3.65	9790	-50.66	20240614	4660	3.65	20241115	9790	-50.66	20240614	4660	3.65	20241115	2.04	N	265740	100	8 억	16132	N	N	N	N
3	20241129	151203	57	100.00	KOSDAQ		화학	N	N	N	N	N	4835	-100	5	-2.03	156308520	31839	257.76	4935	5040	4800	6410	3455	4935	4909.34	0.18	-6324	5155	5045	4940	4830	4725	5100	4885	9	1475	100	3550	5	1	8931800	432	11.74	0.71	12	0.36	412.00	6809.00	9790	20240614	-50.61	4660	20241115	3.76	9790	-50.61	20240614	4660	3.76	20241115	9790	-50.61	20240614	4660	3.76	20241115	2.04	N	265740	100	8 억	16132	N	N	N	N
4	20241129	141205	57	100.00	KOSDAQ		화학	N	N	N	N	N	4900	-35	5	-0.71	135827450	27648	223.83	4935	5040	4800	6410	3455	4935	4912.74	0.18	-3959	5155	5045	4940	4830	4725	5100	4885	9	1475	100	3550	5	1	8931800	438	11.89	0.72	12	0.31	412.00	6809.00	9790	20240614	-49.95	4660	20241115	5.15	9790	-49.95	20240614	4660	5.15	20241115	9790	-49.95	20240614	4660	5.15	20241115	2.04	N	265740	100	8 억	16132	N	N	N	N
5	20241129	131200	57	100.00	KOSDAQ		화학	N	N	N	N	N	4860	-75	5	-1.52	116234835	23619	191.22	4935	5040	4800	6410	3455	4935	4921.24	0.18	-2182	5155	5045	4940	4830	4725	5100	4885	9	1475	100	3550	5	1	8931800	434	11.80	0.71	12	0.26	412.00	6809.00	9790	20240614	-50.36	4660	20241115	4.29	9790	-50.36	20240614	4660	4.29	20241115	9790	-50.36	20240614	4660	4.29	20241115	2.04	N	265740	100	8 억	16132	N	N	N	N
6	20241129	121203	57	100.00	KOSDAQ		화학	N	N	N	N	N	4810	-125	5	-2.53	23648655	4902	39.69	4935	4935	4800	6410	3455	4935	4824.29	0.18	-2252	5155	5045	4940	4830	4725	5100	4885	9	1475	100	3550	5	1	8931800	430	11.67	0.71	12	0.05	412.00	6809.00	9790	20240614	-50.87	4660	20241115	3.22	9790	-50.87	20240614	4660	3.22	20241115	9790	-50.87	20240614	4660	3.22	20241115	2.04	N	265740	100	8 억	16132	N	N	N	N
7	20241129	111205	57	100.00	KOSDAQ		화학	N	N	N	N	N	4815	-120	5	-2.43	20649975	4278	34.63	4935	4935	4800	6410	3455	4935	4827.02	0.18	-2250	5155	5045	4940	4830	4725	5100	4885	9	1475	100	3550	5	1	8931800	430	11.69	0.71	12	0.05	412.00	6809.00	9790	20240614	-50.82	4660	20241115	3.33	9790	-50.82	20240614	4660	3.33	20241115	9790	-50.82	20240614	4660	3.33	20241115	2.04	N	265740	100	8 억	16132	N	N	N	N
8	20241129	101157	57	100.00	KOSDAQ		화학	N	N	N	N	N	4850	-85	5	-1.72	16388895	3392	27.46	4935	4935	4805	6410	3455	4935	4831.63	0.18	-2156	5155	5045	4940	4830	4725	5100	4885	9	1475	100	3550	5	1	8931800	433	11.77	0.71	12	0.04	412.00	6809.00	9790	20240614	-50.46	4660	20241115	4.08	9790	-50.46	20240614	4660	4.08	20241115	9790	-50.46	20240614	4660	4.08	20241115	2.04	N	265740	100	8 억	16132	N	N	N	N
9	20241129	091202	57	100.00	KOSDAQ		화학	N	N	N	N	N	4845	-90	5	-1.82	2886605	593	4.80	4935	4935	4845	6410	3455	4935	4867.80	0.18	-491	5155	5045	4940	4830	4725	5100	4885	9	1475	100	3550	5	1	8931800	433	11.76	0.71	12	0.01	412.00	6809.00	9790	20240614	-50.51	4660	20241115	3.97	9790	-50.51	20240614	4660	3.97	20241115	9790	-50.51	20240614	4660	3.97	20241115	2.04	N	265740	100	8 억	16132	N	N	N	N
10	20241128	161146	57	100.00	KOSDAQ		화학	N	N	N	N	N	4935	60	2	1.23	60214195	12350	159.19	4875	5050	4835	6330	3415	4875	4875.64	0.18	73	5171	5022	4941	4792	4711	4982	4752	9	1455	100	3510	5	1	8931800	441	11.98	0.72	12	0.14	412.00	6809.00	9790	20240614	-49.59	4660	20241115	5.90	9790	-49.59	20240614	4660	5.90	20241115	9790	-49.59	20240614	4660	5.90	20241115	1.83	N	265740	100	8 억	16152	N	N	N	N
11	20241128	151208	57	100.00	KOSDAQ		화학	N	N	N	N	N	4870	-5	5	-0.10	57198275	11733	151.24	4875	5050	4835	6330	3415	4875	4874.99	0.18	19	5171	5022	4941	4792	4711	4982	4752	9	1455	100	3510	5	1	8931800	435	11.82	0.72	12	0.13	412.00	6809.00	9790	20240614	-50.26	4660	20241115	4.51	9790	-50.26	20240614	4660	4.51	20241115	9790	-50.26	20240614	4660	4.51	20241115	1.83	N	265740	100	8 억	16152	N	N	N	N
12	20241128	141205	57	100.00	KOSDAQ		화학	N	N	N	N	N	4865	-10	5	-0.21	51613645	10587	136.47	4875	5050	4835	6330	3415	4875	4875.19	0.18	-152	5171	5022	4941	4792	4711	4982	4752	9	1455	100	3510	5	1	8931800	435	11.81	0.71	12	0.12	412.00	6809.00	9790	20240614	-50.31	4660	20241115	4.40	9790	-50.31	20240614	4660	4.40	20241115	9790	-50.31	20240614	4660	4.40	20241115	1.83	N	265740	100	8 억	16152	N	N	N	N
13	20241128	131204	57	100.00	KOSDAQ		화학	N	N	N	N	N	4870	-5	5	-0.10	38856675	7965	102.67	4875	5050	4835	6330	3415	4875	4878.43	0.18	-154	5171	5022	4941	4792	4711	4982	4752	9	1455	100	3510	5	1	8931800	435	11.82	0.72	12	0.09	412.00	6809.00	9790	20240614	-50.26	4660	20241115	4.51	9790	-50.26	20240614	4660	4.51	20241115	9790	-50.26	20240614	4660	4.51	20241115	1.83	N	265740	100	8 억	16152	N	N	N	N
14	20241128	121203	57	100.00	KOSDAQ		화학	N	N	N	N	N	4865	-10	5	-0.21	32824830	6726	86.70	4875	5050	4835	6330	3415	4875	4880.29	0.18	-154	5171	5022	4941	4792	4711	4982	4752	9	1455	100	3510	5	1	8931800	435	11.81	0.71	12	0.08	412.00	6809.00	9790	20240614	-50.31	4660	20241115	4.40	9790	-50.31	20240614	4660	4.40	20241115	9790	-50.31	20240614	4660	4.40	20241115	1.83	N	265740	100	8 억	16152	N	N	N	N
15	20241128	111207	57	100.00	KOSDAQ		화학	N	N	N	N	N	4865	-10	5	-0.21	8860225	1821	23.47	4875	4920	4835	6330	3415	4875	4865.58	0.18	-516	5171	5022	4941	4792	4711	4982	4752	9	1455	100	3510	5	1	8931800	435	11.81	0.71	12	0.02	412.00	6809.00	9790	20240614	-50.31	4660	20241115	4.40	9790	-50.31	20240614	4660	4.40	20241115	9790	-50.31	20240614	4660	4.40	20241115	1.83	N	265740	100	8 억	16152	N	N	N	N
16	20241128	101205	57	100.00	KOSDAQ		화학	N	N	N	N	N	4895	20	2	0.41	2001565	412	5.31	4875	4920	4835	6330	3415	4875	4858.17	0.18	-147	5171	5022	4941	4792	4711	4982	4752	9	1455	100	3510	5	1	8931800	437	11.88	0.72	12	0.00	412.00	6809.00	9790	20240614	-50.00	4660	20241115	5.04	9790	-50.00	20240614	4660	5.04	20241115	9790	-50.00	20240614	4660	5.04	20241115	1.83	N	265740	100	8 억	16152	N	N	N	N
17	20241128	091202	57	100.00	KOSDAQ		화학	N	N	N	N	N	4845	-30	5	-0.62	1255430	259	3.34	4875	4875	4835	6330	3415	4875	4847.22	0.18	-86	5171	5022	4941	4792	4711	4982	4752	9	1455	100	3510	5	1	8931800	433	11.76	0.71	12	0.00	412.00	6809.00	9790	20240614	-50.51	4660	20241115	3.97	9790	-50.51	20240614	4660	3.97	20241115	9790	-50.51	20240614	4660	3.97	20241115	1.83	N	265740	100	8 억	16152	N	N	N	N
18	20241127	161132	57	100.00	KOSDAQ		화학	N	N	N	N	N	4875	-65	5	-1.32	38157430	7758	21.08	4940	5090	4860	6420	3460	4940	4918.46	0.18	126	4993	4966	4933	4906	4873	4980	4920	9	1480	100	3550	5	1	8931800	435	11.83	0.72	12	0.09	412.00	6809.00	9790	20240614	-50.20	4660	20241115	4.61	9790	-50.20	20240614	4660	4.61	20241115	9790	-50.20	20240614	4660	4.61	20241115	1.71	N	265740	100	8 억	16146	N	N	N	N
19	20241127	151156	57	100.00	KOSDAQ		화학	N	N	N	N	N	4900	-40	5	-0.81	33200765	6742	18.32	4940	5090	4860	6420	3460	4940	4924.47	0.18	50	4993	4966	4933	4906	4873	4980	4920	9	1480	100	3550	5	1	8931800	438	11.89	0.72	12	0.08	412.00	6809.00	9790	20240614	-49.95	4660	20241115	5.15	9790	-49.95	20240614	4660	5.15	20241115	9790	-49.95	20240614	4660	5.15	20241115	1.71	N	265740	100	8 억	16146	N	N	N	N
20	20241127	141152	57	100.00	KOSDAQ		화학	N	N	N	N	N	4885	-55	5	-1.11	30305785	6150	16.71	4940	5090	4860	6420	3460	4940	4927.77	0.18	5	4993	4966	4933	4906	4873	4980	4920	9	1480	100	3550	5	1	8931800	436	11.86	0.72	12	0.07	412.00	6809.00	9790	20240614	-50.10	4660	20241115	4.83	9790	-50.10	20240614	4660	4.83	20241115	9790	-50.10	20240614	4660	4.83	20241115	1.71	N	265740	100	8 억	16146	N	N	N	N
21	20241127	131146	57	100.00	KOSDAQ		화학	N	N	N	N	N	4915	-25	5	-0.51	24962980	5059	13.74	4940	5090	4860	6420	3460	4940	4934.37	0.18	-277	4993	4966	4933	4906	4873	4980	4920	9	1480	100	3550	5	1	8931800	439	11.93	0.72	12	0.06	412.00	6809.00	9790	20240614	-49.80	4660	20241115	5.47	9790	-49.80	20240614	4660	5.47	20241115	9790	-49.80	20240614	4660	5.47	20241115	1.71	N	265740	100	8 억	16146	N	N	N	N
22	20241127	121159	57	100.00	KOSDAQ		화학	N	N	N	N	N	4915	-25	5	-0.51	24025485	4869	13.23	4940	5090	4860	6420	3460	4940	4934.38	0.18	-318	4993	4966	4933	4906	4873	4980	4920	9	1480	100	3550	5	1	8931800	439	11.93	0.72	12	0.05	412.00	6809.00	9790	20240614	-49.80	4660	20241115	5.47	9790	-49.80	20240614	4660	5.47	20241115	9790	-49.80	20240614	4660	5.47	20241115	1.71	N	265740	100	8 억	16146	N	N	N	N
23	20241127	111154	57	100.00	KOSDAQ		화학	N	N	N	N	N	4875	-65	5	-1.32	22645800	4589	12.47	4940	5090	4860	6420	3460	4940	4934.80	0.18	-261	4993	4966	4933	4906	4873	4980	4920	9	1480	100	3550	5	1	8931800	435	11.83	0.72	12	0.05	412.00	6809.00	9790	20240614	-50.20	4660	20241115	4.61	9790	-50.20	20240614	4660	4.61	20241115	9790	-50.20	20240614	4660	4.61	20241115	1.71	N	265740	100	8 억	16146	N	N	N	N
24	20241127	101154	57	100.00	KOSDAQ		화학	N	N	N	N	N	4930	-10	5	-0.20	10320255	2073	5.63	4940	5090	4925	6420	3460	4940	4978.42	0.18	-525	4993	4966	4933	4906	4873	4980	4920	9	1480	100	3550	5	1	8931800	440	11.97	0.72	12	0.02	412.00	6809.00	9790	20240614	-49.64	4660	20241115	5.79	9790	-49.64	20240614	4660	5.79	20241115	9790	-49.64	20240614	4660	5.79	20241115	1.71	N	265740	100	8 억	16146	N	N	N	N
25	20241127	091153	57	100.00	KOSDAQ		화학	N	N	N	N	N	5010	70	2	1.42	5123200	1024	2.78	4940	5090	4940	6420	3460	4940	5003.12	0.18	-174	4993	4966	4933	4906	4873	4980	4920	9	1480	100	3550	10	1	8931800	447	12.16	0.74	12	0.01	412.00	6809.00	9790	20240614	-48.83	4660	20241115	7.51	9790	-48.83	20240614	4660	7.51	20241115	9790	-48.83	20240614	4660	7.51	20241115	1.71	N	265740	100	8 억	16146	N	N	N	N
26	20241126	161135	57	100.00	KOSDAQ		화학	N	N	N	N	N	4940	25	2	0.51	181589885	36809	112.50	4915	4960	4900	6380	3445	4915	4933.30	0.17	1165	5148	5031	4923	4806	4698	4977	4752	9	1465	100	3530	5	1	8931800	441	11.99	0.73	12	0.41	412.00	6809.00	9790	20240614	-49.54	4660	20241115	6.01	9790	-49.54	20240614	4660	6.01	20241115	9790	-49.54	20240614	4660	6.01	20241115	1.70	N	265740	100	8 억	14981	N	N	N	N
27	20241126	151147	57	100.00	KOSDAQ		화학	N	N	N	N	N	4935	20	2	0.41	119852165	24299	74.27	4915	4960	4900	6380	3445	4915	4932.39	0.17	1165	5148	5031	4923	4806	4698	4977	4752	9	1465	100	3530	5	1	8931800	441	11.98	0.72	12	0.27	412.00	6809.00	9790	20240614	-49.59	4660	20241115	5.90	9790	-49.59	20240614	4660	5.90	20241115	9790	-49.59	20240614	4660	5.90	20241115	1.70	N	265740	100	8 억	14981	N	N	N	N
28	20241126	141148	57	100.00	KOSDAQ		화학	N	N	N	N	N	4940	25	2	0.51	114578255	23231	71.00	4915	4960	4900	6380	3445	4915	4932.13	0.17	1031	5148	5031	4923	4806	4698	4977	4752	9	1465	100	3530	5	1	8931800	441	11.99	0.73	12	0.26	412.00	6809.00	9790	20240614	-49.54	4660	20241115	6.01	9790	-49.54	20240614	4660	6.01	20241115	9790	-49.54	20240614	4660	6.01	20241115	1.70	N	265740	100	8 억	14981	N	N	N	N
29	20241126	131143	57	100.00	KOSDAQ		화학	N	N	N	N	N	4935	20	2	0.41	97478355	19766	60.41	4915	4960	4900	6380	3445	4915	4931.62	0.17	1125	5148	5031	4923	4806	4698	4977	4752	9	1465	100	3530	5	1	8931800	441	11.98	0.72	12	0.22	412.00	6809.00	9790	20240614	-49.59	4660	20241115	5.90	9790	-49.59	20240614	4660	5.90	20241115	9790	-49.59	20240614	4660	5.90	20241115	1.70	N	265740	100	8 억	14981	N	N	N	N
30	20241126	121150	57	100.00	KOSDAQ		화학	N	N	N	N	N	4940	25	2	0.51	69758400	14149	43.24	4915	4960	4900	6380	3445	4915	4930.27	0.17	1127	5148	5031	4923	4806	4698	4977	4752	9	1465	100	3530	5	1	8931800	441	11.99	0.73	12	0.16	412.00	6809.00	9790	20240614	-49.54	4660	20241115	6.01	9790	-49.54	20240614	4660	6.01	20241115	9790	-49.54	20240614	4660	6.01	20241115	1.70	N	265740	100	8 억	14981	N	N	N	N
31	20241126	111153	57	100.00	KOSDAQ		화학	N	N	N	N	N	4940	25	2	0.51	63766530	12935	39.53	4915	4960	4900	6380	3445	4915	4929.77	0.17	1024	5148	5031	4923	4806	4698	4977	4752	9	1465	100	3530	5	1	8931800	441	11.99	0.73	12	0.14	412.00	6809.00	9790	20240614	-49.54	4660	20241115	6.01	9790	-49.54	20240614	4660	6.01	20241115	9790	-49.54	20240614	4660	6.01	20241115	1.70	N	265740	100	8 억	14981	N	N	N	N
32	20241126	101203	57	100.00	KOSDAQ		화학	N	N	N	N	N	4935	20	2	0.41	60485520	12271	37.50	4915	4960	4900	6380	3445	4915	4929.14	0.17	1133	5148	5031	4923	4806	4698	4977	4752	9	1465	100	3530	5	1	8931800	441	11.98	0.72	12	0.14	412.00	6809.00	9790	20240614	-49.59	4660	20241115	5.90	9790	-49.59	20240614	4660	5.90	20241115	9790	-49.59	20240614	4660	5.90	20241115	1.70	N	265740	100	8 억	14981	N	N	N	N
33	20241126	091151	57	100.00	KOSDAQ		화학	N	N	N	N	N	4920	5	2	0.10	4212775	857	2.62	4915	4920	4900	6380	3445	4915	4915.72	0.17	226	5148	5031	4923	4806	4698	4977	4752	9	1465	100	3530	5	1	8931800	439	11.94	0.72	12	0.01	412.00	6809.00	9790	20240614	-49.74	4660	20241115	5.58	9790	-49.74	20240614	4660	5.58	20241115	9790	-49.74	20240614	4660	5.58	20241115	1.70	N	265740	100	8 억	14981	N	N	N	N
34	20241125	161120	57	100.00	KOSDAQ		화학	N	N	N	N	N	4915	15	2	0.31	159839160	32695	160.85	4925	5040	4815	6370	3430	4900	4888.80	0.15	1433	5053	4976	4933	4856	4813	4955	4835	9	1470	100	3520	5	1	8931800	439	11.93	0.72	12	0.37	412.00	6809.00	9790	20240614	-49.80	4660	20241115	5.47	9790	-49.80	20240614	4660	5.47	20241115	9790	-49.80	20240614	4660	5.47	20241115	1.68	N	265740	100	8 억	13548	N	N	N	N
35	20241125	151144	57	100.00	KOSDAQ		화학	N	N	N	N	N	4910	10	2	0.20	158733015	32470	159.75	4925	5040	4815	6370	3430	4900	4888.61	0.15	1581	5053	4976	4933	4856	4813	4955	4835	9	1470	100	3520	5	1	8931800	439	11.92	0.72	12	0.36	412.00	6809.00	9790	20240614	-49.85	4660	20241115	5.36	9790	-49.85	20240614	4660	5.36	20241115	9790	-49.85	20240614	4660	5.36	20241115	1.68	N	265740	100	8 억	13548	N	N	N	N
36	20241125	141141	57	100.00	KOSDAQ		화학	N	N	N	N	N	4910	10	2	0.20	150886080	30873	151.89	4925	5040	4815	6370	3430	4900	4887.32	0.15	1508	5053	4976	4933	4856	4813	4955	4835	9	1470	100	3520	5	1	8931800	439	11.92	0.72	12	0.35	412.00	6809.00	9790	20240614	-49.85	4660	20241115	5.36	9790	-49.85	20240614	4660	5.36	20241115	9790	-49.85	20240614	4660	5.36	20241115	1.68	N	265740	100	8 억	13548	N	N	N	N
37	20241125	131132	57	100.00	KOSDAQ		화학	N	N	N	N	N	4910	10	2	0.20	115455755	23672	116.46	4925	5040	4815	6370	3430	4900	4877.31	0.15	1334	5053	4976	4933	4856	4813	4955	4835	9	1470	100	3520	5	1	8931800	439	11.92	0.72	12	0.27	412.00	6809.00	9790	20240614	-49.85	4660	20241115	5.36	9790	-49.85	20240614	4660	5.36	20241115	9790	-49.85	20240614	4660	5.36	20241115	1.68	N	265740	100	8 억	13548	N	N	N	N
38	20241125	121146	57	100.00	KOSDAQ		화학	N	N	N	N	N	4915	15	2	0.31	102896655	21116	103.89	4925	5040	4815	6370	3430	4900	4872.92	0.15	2673	5053	4976	4933	4856	4813	4955	4835	9	1470	100	3520	5	1	8931800	439	11.93	0.72	12	0.24	412.00	6809.00	9790	20240614	-49.80	4660	20241115	5.47	9790	-49.80	20240614	4660	5.47	20241115	9790	-49.80	20240614	4660	5.47	20241115	1.68	N	265740	100	8 억	13548	N	N	N	N
39	20241125	111140	57	100.00	KOSDAQ		화학	N	N	N	N	N	4920	20	2	0.41	93540270	19212	94.52	4925	5040	4815	6370	3430	4900	4868.85	0.15	2310	5053	4976	4933	4856	4813	4955	4835	9	1470	100	3520	5	1	8931800	439	11.94	0.72	12	0.22	412.00	6809.00	9790	20240614	-49.74	4660	20241115	5.58	9790	-49.74	20240614	4660	5.58	20241115	9790	-49.74	20240614	4660	5.58	20241115	1.68	N	265740	100	8 억	13548	N	N	N	N
40	20241125	101124	57	100.00	KOSDAQ		화학	N	N	N	N	N	4820	-80	5	-1.63	52058410	10791	53.09	4925	4925	4815	6370	3430	4900	4824.24	0.15	567	5053	4976	4933	4856	4813	4955	4835	9	1470	100	3520	5	1	8931800	431	11.70	0.71	12	0.12	412.00	6809.00	9790	20240614	-50.77	4660	20241115	3.43	9790	-50.77	20240614	4660	3.43	20241115	9790	-50.77	20240614	4660	3.43	20241115	1.68	N	265740	100	8 억	13548	N	N	N	N
41	20241125	091126	57	100.00	KOSDAQ		화학	N	N	N	N	N	4870	-30	5	-0.61	766665	157	0.77	4925	4925	4870	6370	3430	4900	4883.22	0.15	16	5053	4976	4933	4856	4813	4955	4835	9	1470	100	3520	5	1	8931800	435	11.82	0.72	12	0.00	412.00	6809.00	9790	20240614	-50.26	4660	20241115	4.51	9790	-50.26	20240614	4660	4.51	20241115	9790	-50.26	20240614	4660	4.51	20241115	1.68	N	265740	100	8 억	13548	N	N	N	N
42	20241122	161023	57	100.00	KOSDAQ		화학	N	N	N	N	N	4900	-110	5	-2.20	99801065	20326	114.20	5010	5010	4890	6510	3510	5010	4910.02	0.18	-5664	5166	5087	4931	4852	4696	5127	4892	9	1500	100	3600	5	1	8931800	438	11.89	0.72	12	0.23	412.00	6809.00	9790	20240614	-49.95	4660	20241115	5.15	9790	-49.95	20240614	4660	5.15	20241115	9790	-49.95	20240614	4660	5.15	20241115	1.55	N	265740	100	8 억	16217	N	N	N	N
43	20241122	151037	57	100.00	KOSDAQ		화학	N	N	N	N	N	4905	-105	5	-2.10	77469855	15777	88.64	5010	5010	4890	6510	3510	5010	4910.30	0.18	-5304	5166	5087	4931	4852	4696	5127	4892	9	1500	100	3600	5	1	8931800	438	11.91	0.72	12	0.18	412.00	6809.00	9790	20240614	-49.90	4660	20241115	5.26	9790	-49.90	20240614	4660	5.26	20241115	9790	-49.90	20240614	4660	5.26	20241115	1.55	N	265740	100	8 억	16217	N	N	N	N
44	20241122	141040	57	100.00	KOSDAQ		화학	N	N	N	N	N	4900	-110	5	-2.20	62187925	12661	71.13	5010	5010	4890	6510	3510	5010	4911.77	0.18	-4570	5166	5087	4931	4852	4696	5127	4892	9	1500	100	3600	5	1	8931800	438	11.89	0.72	12	0.14	412.00	6809.00	9790	20240614	-49.95	4660	20241115	5.15	9790	-49.95	20240614	4660	5.15	20241115	9790	-49.95	20240614	4660	5.15	20241115	1.55	N	265740	100	8 억	16217	N	N	N	N
45	20241122	131034	57	100.00	KOSDAQ		화학	N	N	N	N	N	4900	-110	5	-2.20	48017700	9770	54.89	5010	5010	4890	6510	3510	5010	4914.81	0.18	-3153	5166	5087	4931	4852	4696	5127	4892	9	1500	100	3600	5	1	8931800	438	11.89	0.72	12	0.11	412.00	6809.00	9790	20240614	-49.95	4660	20241115	5.15	9790	-49.95	20240614	4660	5.15	20241115	9790	-49.95	20240614	4660	5.15	20241115	1.55	N	265740	100	8 억	16217	N	N	N	N
46	20241122	121041	57	100.00	KOSDAQ		화학	N	N	N	N	N	4915	-95	5	-1.90	41721815	8486	47.68	5010	5010	4890	6510	3510	5010	4916.55	0.18	-2636	5166	5087	4931	4852	4696	5127	4892	9	1500	100	3600	5	1	8931800	439	11.93	0.72	12	0.10	412.00	6809.00	9790	20240614	-49.80	4660	20241115	5.47	9790	-49.80	20240614	4660	5.47	20241115	9790	-49.80	20240614	4660	5.47	20241115	1.55	N	265740	100	8 억	16217	N	N	N	N
47	20241122	111031	57	100.00	KOSDAQ		화학	N	N	N	N	N	4910	-100	5	-2.00	26473405	5378	30.22	5010	5010	4890	6510	3510	5010	4922.54	0.18	-1708	5166	5087	4931	4852	4696	5127	4892	9	1500	100	3600	5	1	8931800	439	11.92	0.72	12	0.06	412.00	6809.00	9790	20240614	-49.85	4660	20241115	5.36	9790	-49.85	20240614	4660	5.36	20241115	9790	-49.85	20240614	4660	5.36	20241115	1.55	N	265740	100	8 억	16217	N	N	N	N
48	20241122	101049	57	100.00	KOSDAQ		화학	N	N	N	N	N	4920	-90	5	-1.80	8816380	1785	10.03	5010	5010	4910	6510	3510	5010	4939.15	0.18	-540	5166	5087	4931	4852	4696	5127	4892	9	1500	100	3600	5	1	8931800	439	11.94	0.72	12	0.02	412.00	6809.00	9790	20240614	-49.74	4660	20241115	5.58	9790	-49.74	20240614	4660	5.58	20241115	9790	-49.74	20240614	4660	5.58	20241115	1.55	N	265740	100	8 억	16217	N	N	N	N
49	20241122	091040	57	100.00	KOSDAQ		화학	N	N	N	N	N	4955	-55	5	-1.10	746055	149	0.84	5010	5010	4955	6510	3510	5010	5007.08	0.18	-87	5166	5087	4931	4852	4696	5127	4892	9	1500	100	3600	5	1	8931800	443	12.03	0.73	12	0.00	412.00	6809.00	9790	20240614	-49.39	4660	20241115	6.33	9790	-49.39	20240614	4660	6.33	20241115	9790	-49.39	20240614	4660	6.33	20241115	1.55	N	265740	100	8 억	16217	N	N	N	N
50	20241121	161030	57	100.00	KOSDAQ		화학	N	N	N	N	N	5010	145	2	2.98	86485810	17786	47.79	4865	5010	4775	6320	3410	4865	4861.09	0.17	711	4935	4900	4835	4800	4735	4917	4817	9	1455	100	3500	10	1	8931800	447	12.16	0.74	12	0.20	412.00	6809.00	9790	20240614	-48.83	4660	20241115	7.51	9790	-48.83	20240614	4660	7.51	20241115	9790	-48.83	20240614	4660	7.51	20241115	1.57	N	265740	100	8 억	15416	N	N	N	N
51	20241121	151052	57	100.00	KOSDAQ		화학	N	N	N	N	N	4885	20	2	0.41	80410145	16566	44.51	4865	4965	4775	6320	3410	4865	4853.93	0.17	808	4935	4900	4835	4800	4735	4917	4817	9	1455	100	3500	5	1	8931800	436	11.86	0.72	12	0.19	412.00	6809.00	9790	20240614	-50.10	4660	20241115	4.83	9790	-50.10	20240614	4660	4.83	20241115	9790	-50.10	20240614	4660	4.83	20241115	1.57	N	265740	100	8 억	15416	N	N	N	N
52	20241121	141048	57	100.00	KOSDAQ		화학	N	N	N	N	N	4885	20	2	0.41	61376625	12673	34.05	4865	4965	4775	6320	3410	4865	4843.10	0.17	708	4935	4900	4835	4800	4735	4917	4817	9	1455	100	3500	5	1	8931800	436	11.86	0.72	12	0.14	412.00	6809.00	9790	20240614	-50.10	4660	20241115	4.83	9790	-50.10	20240614	4660	4.83	20241115	9790	-50.10	20240614	4660	4.83	20241115	1.57	N	265740	100	8 억	15416	N	N	N	N
53	20241121	131041	57	100.00	KOSDAQ		화학	N	N	N	N	N	4830	-35	5	-0.72	43361655	8985	24.14	4865	4910	4775	6320	3410	4865	4826.01	0.17	90	4935	4900	4835	4800	4735	4917	4817	9	1455	100	3500	5	1	8931800	431	11.72	0.71	12	0.10	412.00	6809.00	9790	20240614	-50.66	4660	20241115	3.65	9790	-50.66	20240614	4660	3.65	20241115	9790	-50.66	20240614	4660	3.65	20241115	1.57	N	265740	100	8 억	15416	N	N	N	N
54	20241121	121042	57	100.00	KOSDAQ		화학	N	N	N	N	N	4810	-55	5	-1.13	28638290	5944	15.97	4865	4890	4775	6320	3410	4865	4818.02	0.17	29	4935	4900	4835	4800	4735	4917	4817	9	1455	100	3500	5	1	8931800	430	11.67	0.71	12	0.07	412.00	6809.00	9790	20240614	-50.87	4660	20241115	3.22	9790	-50.87	20240614	4660	3.22	20241115	9790	-50.87	20240614	4660	3.22	20241115	1.57	N	265740	100	8 억	15416	N	N	N	N
55	20241121	111046	57	100.00	KOSDAQ		화학	N	N	N	N	N	4820	-45	5	-0.92	18099805	3748	10.07	4865	4890	4775	6320	3410	4865	4829.19	0.17	28	4935	4900	4835	4800	4735	4917	4817	9	1455	100	3500	5	1	8931800	431	11.70	0.71	12	0.04	412.00	6809.00	9790	20240614	-50.77	4660	20241115	3.43	9790	-50.77	20240614	4660	3.43	20241115	9790	-50.77	20240614	4660	3.43	20241115	1.57	N	265740	100	8 억	15416	N	N	N	N
56	20241121	101044	57	100.00	KOSDAQ		화학	N	N	N	N	N	4830	-35	5	-0.72	10325300	2133	5.73	4865	4890	4775	6320	3410	4865	4840.74	0.17	-361	4935	4900	4835	4800	4735	4917	4817	9	1455	100	3500	5	1	8931800	431	11.72	0.71	12	0.02	412.00	6809.00	9790	20240614	-50.66	4660	20241115	3.65	9790	-50.66	20240614	4660	3.65	20241115	9790	-50.66	20240614	4660	3.65	20241115	1.57	N	265740	100	8 억	15416	N	N	N	N
57	20241121	091047	57	100.00	KOSDAQ		화학	N	N	N	N	N	4780	-85	5	-1.75	4351875	895	2.40	4865	4890	4775	6320	3410	4865	4862.43	0.17	-341	4935	4900	4835	4800	4735	4917	4817	9	1455	100	3500	5	1	8931800	427	11.60	0.70	12	0.01	412.00	6809.00	9790	20240614	-51.17	4660	20241115	2.58	9790	-51.17	20240614	4660	2.58	20241115	9790	-51.17	20240614	4660	2.58	20241115	1.57	N	265740	100	8 억	15416	N	N	N	N
58	20241120	161037	57	100.00	KOSDAQ		화학	N	N	N	N	N	4865	10	2	0.21	179907525	37218	37.72	4855	4870	4770	6310	3400	4855	4833.88	0.13	4191	5635	5245	5030	4640	4425	5137	4532	9	1455	100	3490	5	1	8931800	435	11.81	0.71	12	0.42	412.00	6809.00	9790	20240614	-50.31	4660	20241115	4.40	9790	-50.31	20240614	4660	4.40	20241115	9790	-50.31	20240614	4660	4.40	20241115	1.54	N	265740	100	8 억	11225	N	N	N	N
59	20241120	151050	57	100.00	KOSDAQ		화학	N	N	N	N	N	4865	10	2	0.21	175021525	36213	36.70	4855	4870	4770	6310	3400	4855	4833.11	0.13	4342	5635	5245	5030	4640	4425	5137	4532	9	1455	100	3490	5	1	8931800	435	11.81	0.71	12	0.41	412.00	6809.00	9790	20240614	-50.31	4660	20241115	4.40	9790	-50.31	20240614	4660	4.40	20241115	9790	-50.31	20240614	4660	4.40	20241115	1.54	N	265740	100	8 억	11225	N	N	N	N
60	20241120	141053	57	100.00	KOSDAQ		화학	N	N	N	N	N	4850	-5	5	-0.10	155831685	32256	32.69	4855	4865	4770	6310	3400	4855	4831.09	0.13	3579	5635	5245	5030	4640	4425	5137	4532	9	1455	100	3490	5	1	8931800	433	11.77	0.71	12	0.36	412.00	6809.00	9790	20240614	-50.46	4660	20241115	4.08	9790	-50.46	20240614	4660	4.08	20241115	9790	-50.46	20240614	4660	4.08	20241115	1.54	N	265740	100	8 억	11225	N	N	N	N
61	20241120	131055	57	100.00	KOSDAQ		화학	N	N	N	N	N	4850	-5	5	-0.10	94717555	19635	19.90	4855	4865	4770	6310	3400	4855	4823.91	0.13	2142	5635	5245	5030	4640	4425	5137	4532	9	1455	100	3490	5	1	8931800	433	11.77	0.71	12	0.22	412.00	6809.00	9790	20240614	-50.46	4660	20241115	4.08	9790	-50.46	20240614	4660	4.08	20241115	9790	-50.46	20240614	4660	4.08	20241115	1.54	N	265740	100	8 억	11225	N	N	N	N
62	20241120	121052	57	100.00	KOSDAQ		화학	N	N	N	N	N	4815	-40	5	-0.82	71897075	14922	15.12	4855	4860	4770	6310	3400	4855	4818.19	0.13	1524	5635	5245	5030	4640	4425	5137	4532	9	1455	100	3490	5	1	8931800	430	11.69	0.71	12	0.17	412.00	6809.00	9790	20240614	-50.82	4660	20241115	3.33	9790	-50.82	20240614	4660	3.33	20241115	9790	-50.82	20240614	4660	3.33	20241115	1.54	N	265740	100	8 억	11225	N	N	N	N
63	20241120	111056	57	100.00	KOSDAQ		화학	N	N	N	N	N	4800	-55	5	-1.13	65531615	13597	13.78	4855	4860	4770	6310	3400	4855	4819.56	0.13	1291	5635	5245	5030	4640	4425	5137	4532	9	1455	100	3490	5	1	8931800	429	11.65	0.70	12	0.15	412.00	6809.00	9790	20240614	-50.97	4660	20241115	3.00	9790	-50.97	20240614	4660	3.00	20241115	9790	-50.97	20240614	4660	3.00	20241115	1.54	N	265740	100	8 억	11225	N	N	N	N
64	20241120	101053	57	100.00	KOSDAQ		화학	N	N	N	N	N	4845	-10	5	-0.21	45902460	9507	9.63	4855	4860	4800	6310	3400	4855	4828.28	0.13	925	5635	5245	5030	4640	4425	5137	4532	9	1455	100	3490	5	1	8931800	433	11.76	0.71	12	0.11	412.00	6809.00	9790	20240614	-50.51	4660	20241115	3.97	9790	-50.51	20240614	4660	3.97	20241115	9790	-50.51	20240614	4660	3.97	20241115	1.54	N	265740	100	8 억	11225	N	N	N	N
65	20241120	091053	57	100.00	KOSDAQ		화학	N	N	N	N	N	4855	0	3	0.00	18303785	3781	3.83	4855	4855	4825	6310	3400	4855	4840.99	0.13	1141	5635	5245	5030	4640	4425	5137	4532	9	1455	100	3490	5	1	8931800	434	11.78	0.71	12	0.04	412.00	6809.00	9790	20240614	-50.41	4660	20241115	4.18	9790	-50.41	20240614	4660	4.18	20241115	9790	-50.41	20240614	4660	4.18	20241115	1.54	N	265740	100	8 억	11225	N	N	N	N
66	20241119	160953	57	100.00	KOSDAQ		화학	N	N	N	N	N	4855	-35	5	-0.72	504463210	98513	848.30	4935	5420	4815	6350	3425	4890	5120.78	0.13	-113	5056	4972	4856	4772	4656	5015	4815	9	1460	100	3520	5	1	8931800	434	11.78	0.71	12	1.10	412.00	6809.00	9790	20240614	-50.41	4660	20241115	4.18	9790	-50.41	20240614	4660	4.18	20241115	9790	-50.41	20240614	4660	4.18	20241115	1.58	N	265740	100	8 억	11338	N	N	N	N
67	20241119	151009	57	100.00	KOSDAQ		화학	N	N	N	N	N	4860	-30	5	-0.61	496966930	96970	835.01	4935	5420	4815	6350	3425	4890	5124.96	0.13	5	5056	4972	4856	4772	4656	5015	4815	9	1460	100	3520	5	1	8931800	434	11.80	0.71	12	1.09	412.00	6809.00	9790	20240614	-50.36	4660	20241115	4.29	9790	-50.36	20240614	4660	4.29	20241115	9790	-50.36	20240614	4660	4.29	20241115	1.58	N	265740	100	8 억	11338	N	N	N	N
68	20241119	141008	57	100.00	KOSDAQ		화학	N	N	N	N	N	4905	15	2	0.31	470185590	91496	787.88	4935	5420	4815	6350	3425	4890	5138.86	0.13	-217	5056	4972	4856	4772	4656	5015	4815	9	1460	100	3520	5	1	8931800	438	11.91	0.72	12	1.02	412.00	6809.00	9790	20240614	-49.90	4660	20241115	5.26	9790	-49.90	20240614	4660	5.26	20241115	9790	-49.90	20240614	4660	5.26	20241115	1.58	N	265740	100	8 억	11338	N	N	N	N
69	20241119	131012	57	100.00	KOSDAQ		화학	N	N	N	N	N	4935	45	2	0.92	426058860	82575	711.06	4935	5420	4815	6350	3425	4890	5159.66	0.13	-838	5056	4972	4856	4772	4656	5015	4815	9	1460	100	3520	5	1	8931800	441	11.98	0.72	12	0.92	412.00	6809.00	9790	20240614	-49.59	4660	20241115	5.90	9790	-49.59	20240614	4660	5.90	20241115	9790	-49.59	20240614	4660	5.90	20241115	1.58	N	265740	100	8 억	11338	N	N	N	N
70	20241119	120959	57	100.00	KOSDAQ		화학	N	N	N	N	N	5160	270	2	5.52	161507140	31466	270.95	4935	5330	4815	6350	3425	4890	5132.75	0.13	-4236	5056	4972	4856	4772	4656	5015	4815	9	1460	100	3520	10	1	8931800	461	12.52	0.76	12	0.35	412.00	6809.00	9790	20240614	-47.29	4660	20241115	10.73	9790	-47.29	20240614	4660	10.73	20241115	9790	-47.29	20240614	4660	10.73	20241115	1.58	N	265740	100	8 억	11338	N	N	N	N
71	20241119	111011	57	100.00	KOSDAQ		화학	N	N	N	N	N	4815	-75	5	-1.53	14790065	3044	26.21	4935	4965	4815	6350	3425	4890	4858.76	0.13	-241	5056	4972	4856	4772	4656	5015	4815	9	1460	100	3520	5	1	8931800	430	11.69	0.71	12	0.03	412.00	6809.00	9790	20240614	-50.82	4660	20241115	3.33	9790	-50.82	20240614	4660	3.33	20241115	9790	-50.82	20240614	4660	3.33	20241115	1.58	N	265740	100	8 억	11338	N	N	N	N
72	20241119	101036	57	100.00	KOSDAQ		화학	N	N	N	N	N	4840	-50	5	-1.02	7103025	1453	12.51	4935	4965	4820	6350	3425	4890	4888.52	0.13	-317	5056	4972	4856	4772	4656	5015	4815	9	1460	100	3520	5	1	8931800	432	11.75	0.71	12	0.02	412.00	6809.00	9790	20240614	-50.56	4660	20241115	3.86	9790	-50.56	20240614	4660	3.86	20241115	9790	-50.56	20240614	4660	3.86	20241115	1.58	N	265740	100	8 억	11338	N	N	N	N
73	20241119	091031	57	100.00	KOSDAQ		화학	N	N	N	N	N	4935	45	2	0.92	2422655	490	4.22	4935	4965	4925	6350	3425	4890	4944.19	0.13	-234	5056	4972	4856	4772	4656	5015	4815	9	1460	100	3520	5	1	8931800	441	11.98	0.72	12	0.01	412.00	6809.00	9790	20240614	-49.59	4660	20241115	5.90	9790	-49.59	20240614	4660	5.90	20241115	9790	-49.59	20240614	4660	5.90	20241115	1.58	N	265740	100	8 억	11338	N	N	N	N
74	20241118	160958	57	100.00	KOSDAQ		화학	N	N	N	N	N	4890	75	2	1.56	55795915	11613	80.81	4740	4940	4740	6250	3375	4815	4804.59	0.10	2742	4931	4872	4766	4707	4601	4902	4737	9	1435	100	3460	5	1	8931800	437	11.87	0.72	12	0.13	412.00	6809.00	9790	20240614	-50.05	4660	20241115	4.94	9790	-50.05	20240614	4660	4.94	20241115	9790	-50.05	20240614	4660	4.94	20241115	1.56	N	265740	100	8 억	8603	N	N	N	N
75	20241118	151011	57	100.00	KOSDAQ		화학	N	N	N	N	N	4765	-50	5	-1.04	51266375	10681	74.32	4740	4940	4740	6250	3375	4815	4799.77	0.10	2751	4931	4872	4766	4707	4601	4902	4737	9	1435	100	3460	5	1	8931800	426	11.57	0.70	12	0.12	412.00	6809.00	9790	20240614	-51.33	4660	20241115	2.25	9790	-51.33	20240614	4660	2.25	20241115	9790	-51.33	20240614	4660	2.25	20241115	1.56	N	265740	100	8 억	8603	N	N	N	N
76	20241118	141013	57	100.00	KOSDAQ		화학	N	N	N	N	N	4785	-30	5	-0.62	45805035	9540	66.38	4740	4940	4740	6250	3375	4815	4801.37	0.10	2847	4931	4872	4766	4707	4601	4902	4737	9	1435	100	3460	5	1	8931800	427	11.61	0.70	12	0.11	412.00	6809.00	9790	20240614	-51.12	4660	20241115	2.68	9790	-51.12	20240614	4660	2.68	20241115	9790	-51.12	20240614	4660	2.68	20241115	1.56	N	265740	100	8 억	8603	N	N	N	N
77	20241118	131005	57	100.00	KOSDAQ		화학	N	N	N	N	N	4780	-35	5	-0.73	38146050	7939	55.24	4740	4940	4740	6250	3375	4815	4804.89	0.10	2461	4931	4872	4766	4707	4601	4902	4737	9	1435	100	3460	5	1	8931800	427	11.60	0.70	12	0.09	412.00	6809.00	9790	20240614	-51.17	4660	20241115	2.58	9790	-51.17	20240614	4660	2.58	20241115	9790	-51.17	20240614	4660	2.58	20241115	1.56	N	265740	100	8 억	8603	N	N	N	N
78	20241118	121010	57	100.00	KOSDAQ		화학	N	N	N	N	N	4800	-15	5	-0.31	32860290	6833	47.55	4740	4940	4740	6250	3375	4815	4809.06	0.10	2355	4931	4872	4766	4707	4601	4902	4737	9	1435	100	3460	5	1	8931800	429	11.65	0.70	12	0.08	412.00	6809.00	9790	20240614	-50.97	4660	20241115	3.00	9790	-50.97	20240614	4660	3.00	20241115	9790	-50.97	20240614	4660	3.00	20241115	1.56	N	265740	100	8 억	8603	N	N	N	N
79	20241118	111011	57	100.00	KOSDAQ		화학	N	N	N	N	N	4825	10	2	0.21	23165355	4819	33.53	4740	4940	4740	6250	3375	4815	4807.09	0.10	2682	4931	4872	4766	4707	4601	4902	4737	9	1435	100	3460	5	1	8931800	431	11.71	0.71	12	0.05	412.00	6809.00	9790	20240614	-50.72	4660	20241115	3.54	9790	-50.72	20240614	4660	3.54	20241115	9790	-50.72	20240614	4660	3.54	20241115	1.56	N	265740	100	8 억	8603	N	N	N	N
80	20241118	100959	57	100.00	KOSDAQ		화학	N	N	N	N	N	4940	125	2	2.60	16743060	3494	24.31	4740	4940	4740	6250	3375	4815	4791.95	0.10	2501	4931	4872	4766	4707	4601	4902	4737	9	1435	100	3460	5	1	8931800	441	11.99	0.73	12	0.04	412.00	6809.00	9790	20240614	-49.54	4660	20241115	6.01	9790	-49.54	20240614	4660	6.01	20241115	9790	-49.54	20240614	4660	6.01	20241115	1.56	N	265740	100	8 억	8603	N	N	N	N
81	20241118	090957	57	100.00	KOSDAQ		화학	N	N	N	N	N	4795	-20	5	-0.42	2654570	560	3.90	4740	4795	4740	6250	3375	4815	4740.30	0.10	215	4931	4872	4766	4707	4601	4902	4737	9	1435	100	3460	5	1	8931800	428	11.64	0.70	12	0.01	412.00	6809.00	9790	20240614	-51.02	4660	20241115	2.90	9790	-51.02	20240614	4660	2.90	20241115	9790	-51.02	20240614	4660	2.90	20241115	1.56	N	265740	100	8 억	8603	N	N	N	N
82	20241115	161033	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	4815	15	2	0.31	68190400	14371	65.48	4755	4825	4660	6240	3360	4800	4745.00	0.11	143	5056	4927	4841	4712	4626	4885	4670	9	1440	100	3450	5	1	8931800	430	11.69	0.71	12	0.16	412.00	6809.00	9790	20240614	-50.82	4660	20241115	3.33	9790	-50.82	20240614	4660	3.33	20241115	9790	-50.82	20240614	4660	3.33	20241115	1.60	N	265740	100	8 억	10112	N	N	N	N
83	20241115	151105	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	4810	10	2	0.21	65985780	13913	63.39	4755	4825	4660	6240	3360	4800	4742.74	0.11	282	5056	4927	4841	4712	4626	4885	4670	9	1440	100	3450	5	1	8931800	430	11.67	0.71	12	0.16	412.00	6809.00	9790	20240614	-50.87	4660	20241115	3.22	9790	-50.87	20240614	4660	3.22	20241115	9790	-50.87	20240614	4660	3.22	20241115	1.60	N	265740	100	8 억	10112	N	N	N	N
84	20241115	141054	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	4790	-10	5	-0.21	64923450	13692	62.39	4755	4825	4660	6240	3360	4800	4741.71	0.11	292	5056	4927	4841	4712	4626	4885	4670	9	1440	100	3450	5	1	8931800	428	11.63	0.70	12	0.15	412.00	6809.00	9790	20240614	-51.07	4660	20241115	2.79	9790	-51.07	20240614	4660	2.79	20241115	9790	-51.07	20240614	4660	2.79	20241115	1.60	N	265740	100	8 억	10112	N	N	N	N
85	20241115	131054	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	4805	5	2	0.10	64861095	13679	62.33	4755	4825	4660	6240	3360	4800	4741.65	0.11	297	5056	4927	4841	4712	4626	4885	4670	9	1440	100	3450	5	1	8931800	429	11.66	0.71	12	0.15	412.00	6809.00	9790	20240614	-50.92	4660	20241115	3.11	9790	-50.92	20240614	4660	3.11	20241115	9790	-50.92	20240614	4660	3.11	20241115	1.60	N	265740	100	8 억	10112	N	N	N	N
86	20241115	121054	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	4675	-125	5	-2.60	58745605	12400	56.50	4755	4800	4660	6240	3360	4800	4737.55	0.11	225	5056	4927	4841	4712	4626	4885	4670	9	1440	100	3450	5	1	8931800	418	11.35	0.69	12	0.14	412.00	6809.00	9790	20240614	-52.25	4660	20241115	0.32	9790	-52.25	20240614	4660	0.32	20241115	9790	-52.25	20240614	4660	0.32	20241115	1.60	N	265740	100	8 억	10112	N	N	N	N
87	20241115	111029	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	4730	-70	5	-1.46	48158400	10147	46.23	4755	4800	4675	6240	3360	4800	4746.07	0.11	-620	5056	4927	4841	4712	4626	4885	4670	9	1440	100	3450	5	1	8931800	422	11.48	0.69	12	0.11	412.00	6809.00	9790	20240614	-51.69	4675	20241115	1.18	9790	-51.69	20240614	4675	1.18	20241115	9790	-51.69	20240614	4675	1.18	20241115	1.60	N	265740	100	8 억	10112	N	N	N	N
88	20241115	101028	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	4740	-60	5	-1.25	30985880	6509	29.66	4755	4800	4730	6240	3360	4800	4760.47	0.11	-1461	5056	4927	4841	4712	4626	4885	4670	9	1440	100	3450	5	1	8931800	423	11.50	0.70	12	0.07	412.00	6809.00	9790	20240614	-51.58	4730	20241115	0.21	9790	-51.58	20240614	4730	0.21	20241115	9790	-51.58	20240614	4730	0.21	20241115	1.60	N	265740	100	8 억	10112	N	N	N	N
89	20241115	090933	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	4795	-5	5	-0.10	5526635	1162	5.29	4755	4800	4755	6240	3360	4800	4756.14	0.11	325	5056	4927	4841	4712	4626	4885	4670	9	1440	100	3450	5	1	8931800	428	11.64	0.70	12	0.01	412.00	6809.00	9790	20240614	-51.02	4755	20241115	0.84	9790	-51.02	20240614	4755	0.84	20241115	9790	-51.02	20240614	4755	0.84	20241115	1.60	N	265740	100	8 억	10112	N	N	N	N
90	20241114	161021	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	4790	-180	5	-3.62	101468290	20858	162.70	4970	4970	4755	6460	3480	4970	4864.72	0.12	-412	5213	5091	5008	4886	4803	5152	4947	9	1490	100	3570	5	1	8931800	428	11.63	0.70	12	0.23	412.00	6809.00	9790	20240614	-51.07	4755	20241114	0.74	9790	-51.07	20240614	4755	0.74	20241114	9790	-51.07	20240614	4755	0.74	20241114	1.54	N	265740	100	8 억	10697	N	N	N	N
91	20241114	151029	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	4790	-180	5	-3.62	93650665	19227	149.98	4970	4970	4790	6460	3480	4970	4870.79	0.12	-370	5213	5091	5008	4886	4803	5152	4947	9	1490	100	3570	5	1	8931800	428	11.63	0.70	12	0.22	412.00	6809.00	9790	20240614	-51.07	4790	20241114	0.00	9790	-51.07	20240614	4790	0.00	20241114	9790	-51.07	20240614	4790	0.00	20241114	1.54	N	265740	100	8 억	10697	N	N	N	N
92	20241114	141021	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	4825	-145	5	-2.92	67289055	13764	107.36	4970	4970	4825	6460	3480	4970	4888.77	0.12	1579	5213	5091	5008	4886	4803	5152	4947	9	1490	100	3570	5	1	8931800	431	11.71	0.71	12	0.15	412.00	6809.00	9790	20240614	-50.72	4825	20241114	0.00	9790	-50.72	20240614	4825	0.00	20241114	9790	-50.72	20240614	4825	0.00	20241114	1.54	N	265740	100	8 억	10697	N	N	N	N
93	20241114	131023	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	4840	-130	5	-2.62	58303865	11906	92.87	4970	4970	4840	6460	3480	4970	4897.02	0.12	1837	5213	5091	5008	4886	4803	5152	4947	9	1490	100	3570	5	1	8931800	432	11.75	0.71	12	0.13	412.00	6809.00	9790	20240614	-50.56	4840	20241114	0.00	9790	-50.56	20240614	4840	0.00	20241114	9790	-50.56	20240614	4840	0.00	20241114	1.54	N	265740	100	8 억	10697	N	N	N	N
94	20241114	121019	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	4855	-115	5	-2.31	54637755	11149	86.97	4970	4970	4850	6460	3480	4970	4900.69	0.12	2105	5213	5091	5008	4886	4803	5152	4947	9	1490	100	3570	5	1	8931800	434	11.78	0.71	12	0.12	412.00	6809.00	9790	20240614	-50.41	4850	20241114	0.10	9790	-50.41	20240614	4850	0.10	20241114	9790	-50.41	20240614	4850	0.10	20241114	1.54	N	265740	100	8 억	10697	N	N	N	N
95	20241114	111018	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	4890	-80	5	-1.61	45338580	9239	72.07	4970	4970	4860	6460	3480	4970	4907.30	0.12	3192	5213	5091	5008	4886	4803	5152	4947	9	1490	100	3570	5	1	8931800	437	11.87	0.72	12	0.10	412.00	6809.00	9790	20240614	-50.05	4860	20241114	0.62	9790	-50.05	20240614	4860	0.62	20241114	9790	-50.05	20240614	4860	0.62	20241114	1.54	N	265740	100	8 억	10697	N	N	N	N
96	20241114	101038	57	100.00	KOSDAQ		화학	N	N	N	N	N	4930	-40	5	-0.80	1188710	240	1.87	4970	4970	4930	6460	3480	4970	4952.96	0.12	-127	5213	5091	5008	4886	4803	5152	4947	9	1490	100	3570	5	1	8931800	440	11.97	0.72	12	0.00	412.00	6809.00	9790	20240614	-49.64	4925	20241113	0.10	9790	-49.64	20240614	4925	0.10	20241113	9790	-49.64	20240614	4925	0.10	20241113	1.54	N	265740	100	8 억	10697	N	N	N	N
97	20241114	091014	57	100.00	KOSDAQ		화학	N	N	N	N	N	4970	0	3	0.00	0	0	0.00	0	0	0	6460	3480	4970	0.00	0.12	0	5213	5091	5008	4886	4803	5152	4947	9	1490	100	3570	5	1	8931800	444	12.06	0.73	12	0.00	412.00	6809.00	9790	20240614	-49.23	4925	20241113	0.91	9790	-49.23	20240614	4925	0.91	20241113	9790	-49.23	20240614	4925	0.91	20241113	1.54	N	265740	100	8 억	10697	N	N	N	N
98	20241113	160652	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	4970	-180	5	-3.50	63924045	12806	47.11	4925	5130	4925	6690	3610	5150	4991.90	0.13	-641	5650	5400	5200	4950	4750	5525	5075	9	1540	100	3700	5	1	8931800	444	12.06	0.73	12	0.14	412.00	6809.00	9790	20240614	-49.23	4925	20241113	0.91	9790	-49.23	20240614	4925	0.91	20241113	9790	-49.23	20240614	4925	0.91	20241113	1.51	N	265740	100	8 억	11323	N	N	N	N
99	20241113	150724	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	4985	-165	5	-3.20	56298960	11275	41.48	4925	5130	4925	6690	3610	5150	4993.26	0.13	207	5650	5400	5200	4950	4750	5525	5075	9	1540	100	3700	5	1	8931800	445	12.10	0.73	12	0.13	412.00	6809.00	9790	20240614	-49.08	4925	20241113	1.22	9790	-49.08	20240614	4925	1.22	20241113	9790	-49.08	20240614	4925	1.22	20241113	1.51	N	265740	100	8 억	11323	N	N	N	N
100	20241113	140721	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	4985	-165	5	-3.20	49186940	9848	36.23	4925	5130	4925	6690	3610	5150	4994.61	0.13	582	5650	5400	5200	4950	4750	5525	5075	9	1540	100	3700	5	1	8931800	445	12.10	0.73	12	0.11	412.00	6809.00	9790	20240614	-49.08	4925	20241113	1.22	9790	-49.08	20240614	4925	1.22	20241113	9790	-49.08	20240614	4925	1.22	20241113	1.51	N	265740	100	8 억	11323	N	N	N	N
101	20241113	130723	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	5010	-140	5	-2.72	44141560	8838	32.51	4925	5130	4925	6690	3610	5150	4994.52	0.13	497	5650	5400	5200	4950	4750	5525	5075	9	1540	100	3700	10	1	8931800	447	12.16	0.74	12	0.10	412.00	6809.00	9790	20240614	-48.83	4925	20241113	1.73	9790	-48.83	20240614	4925	1.73	20241113	9790	-48.83	20240614	4925	1.73	20241113	1.51	N	265740	100	8 억	11323	N	N	N	N
102	20241113	120714	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	4970	-180	5	-3.50	40186635	8044	29.59	4925	5130	4925	6690	3610	5150	4995.85	0.13	500	5650	5400	5200	4950	4750	5525	5075	9	1540	100	3700	5	1	8931800	444	12.06	0.73	12	0.09	412.00	6809.00	9790	20240614	-49.23	4925	20241113	0.91	9790	-49.23	20240614	4925	0.91	20241113	9790	-49.23	20240614	4925	0.91	20241113	1.51	N	265740	100	8 억	11323	N	N	N	N
103	20241113	110712	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	4990	-160	5	-3.11	31448895	6297	23.17	4925	5130	4925	6690	3610	5150	4994.27	0.13	522	5650	5400	5200	4950	4750	5525	5075	9	1540	100	3700	5	1	8931800	446	12.11	0.73	12	0.07	412.00	6809.00	9790	20240614	-49.03	4925	20241113	1.32	9790	-49.03	20240614	4925	1.32	20241113	9790	-49.03	20240614	4925	1.32	20241113	1.51	N	265740	100	8 억	11323	N	N	N	N
104	20241113	100713	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	5130	-20	5	-0.39	22133935	4443	16.34	4925	5130	4925	6690	3610	5150	4981.75	0.13	500	5650	5400	5200	4950	4750	5525	5075	9	1540	100	3700	10	1	8931800	458	12.45	0.75	12	0.05	412.00	6809.00	9790	20240614	-47.60	4925	20241113	4.16	9790	-47.60	20240614	4925	4.16	20241113	9790	-47.60	20240614	4925	4.16	20241113	1.51	N	265740	100	8 억	11323	N	N	N	N
105	20241113	090703	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	5060	-90	5	-1.75	10739605	2180	8.02	4925	5120	4925	6690	3610	5150	4926.42	0.13	1	5650	5400	5200	4950	4750	5525	5075	9	1540	100	3700	10	1	8931800	452	12.28	0.74	12	0.02	412.00	6809.00	9790	20240614	-48.31	4925	20241113	2.74	9790	-48.31	20240614	4925	2.74	20241113	9790	-48.31	20240614	4925	2.74	20241113	1.51	N	265740	100	8 억	11323	N	N	N	N
106	20241112	160945	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	5150	30	2	0.59	137921770	26856	91.92	5080	5450	5000	6650	3590	5120	5135.60	0.14	-1247	5593	5356	5203	4966	4813	5280	4890	9	1530	100	3680	10	1	8931800	460	12.50	0.76	12	0.30	412.00	6809.00	9790	20240614	-47.40	5000	20241112	3.00	9790	-47.40	20240614	5000	3.00	20241112	9790	-47.40	20240614	5000	3.00	20241112	1.52	N	265740	100	8 억	12554	N	N	N	N
107	20241112	150953	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	5120	0	3	0.00	132030510	25709	87.99	5080	5450	5000	6650	3590	5120	5135.58	0.14	-1196	5593	5356	5203	4966	4813	5280	4890	9	1530	100	3680	10	1	8931800	457	12.43	0.75	12	0.29	412.00	6809.00	9790	20240614	-47.70	5000	20241112	2.40	9790	-47.70	20240614	5000	2.40	20241112	9790	-47.70	20240614	5000	2.40	20241112	1.52	N	265740	100	8 억	12554	N	N	N	N
108	20241112	140957	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	5140	20	2	0.39	122695190	23887	81.75	5080	5450	5000	6650	3590	5120	5136.48	0.14	-1219	5593	5356	5203	4966	4813	5280	4890	9	1530	100	3680	10	1	8931800	459	12.48	0.75	12	0.27	412.00	6809.00	9790	20240614	-47.50	5000	20241112	2.80	9790	-47.50	20240614	5000	2.80	20241112	9790	-47.50	20240614	5000	2.80	20241112	1.52	N	265740	100	8 억	12554	N	N	N	N
109	20241112	131000	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	5120	0	3	0.00	109628210	21340	73.04	5080	5450	5000	6650	3590	5120	5137.22	0.14	-1429	5593	5356	5203	4966	4813	5280	4890	9	1530	100	3680	10	1	8931800	457	12.43	0.75	12	0.24	412.00	6809.00	9790	20240614	-47.70	5000	20241112	2.40	9790	-47.70	20240614	5000	2.40	20241112	9790	-47.70	20240614	5000	2.40	20241112	1.52	N	265740	100	8 억	12554	N	N	N	N
110	20241112	120955	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	5120	0	3	0.00	91882210	17852	61.10	5080	5450	5000	6650	3590	5120	5146.89	0.14	-1231	5593	5356	5203	4966	4813	5280	4890	9	1530	100	3680	10	1	8931800	457	12.43	0.75	12	0.20	412.00	6809.00	9790	20240614	-47.70	5000	20241112	2.40	9790	-47.70	20240614	5000	2.40	20241112	9790	-47.70	20240614	5000	2.40	20241112	1.52	N	265740	100	8 억	12554	N	N	N	N
111	20241112	110950	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	5180	60	2	1.17	73155840	14152	48.44	5080	5450	5000	6650	3590	5120	5169.29	0.14	-2222	5593	5356	5203	4966	4813	5280	4890	9	1530	100	3680	10	1	8931800	463	12.57	0.76	12	0.16	412.00	6809.00	9790	20240614	-47.09	5000	20241112	3.60	9790	-47.09	20240614	5000	3.60	20241112	9790	-47.09	20240614	5000	3.60	20241112	1.52	N	265740	100	8 억	12554	N	N	N	N
112	20241112	100950	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	5070	-50	5	-0.98	48065410	9383	32.11	5080	5450	5000	6650	3590	5120	5122.61	0.14	-935	5593	5356	5203	4966	4813	5280	4890	9	1530	100	3680	10	1	8931800	453	12.31	0.74	12	0.11	412.00	6809.00	9790	20240614	-48.21	5000	20241112	1.40	9790	-48.21	20240614	5000	1.40	20241112	9790	-48.21	20240614	5000	1.40	20241112	1.52	N	265740	100	8 억	12554	N	N	N	N
113	20241112	090949	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	5190	70	2	1.37	22639830	4335	14.84	5080	5450	5010	6650	3590	5120	5222.57	0.14	-117	5593	5356	5203	4966	4813	5280	4890	9	1530	100	3680	10	1	8931800	464	12.60	0.76	12	0.05	412.00	6809.00	9790	20240614	-46.99	5010	20241112	3.59	9790	-46.99	20240614	5010	3.59	20241112	9790	-46.99	20240614	5010	3.59	20241112	1.52	N	265740	100	8 억	12554	N	N	N	N
114	20241111	160942	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	5120	-340	5	-6.23	150632770	29009	242.43	5440	5440	5050	7090	3830	5460	5192.65	0.16	-2077	5593	5526	5433	5366	5273	5560	5400	9	1630	100	3930	10	1	8931800	457	12.43	0.75	12	0.32	412.00	6809.00	9790	20240614	-47.70	5050	20241111	1.39	9790	-47.70	20240614	5050	1.39	20241111	9790	-47.70	20240614	5050	1.39	20241111	1.52	N	265740	100	8 억	14630	N	N	N	N
115	20241111	151010	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	5160	-300	5	-5.49	140604440	27063	226.17	5440	5440	5050	7090	3830	5460	5195.45	0.16	-2017	5593	5526	5433	5366	5273	5560	5400	9	1630	100	3930	10	1	8931800	461	12.52	0.76	12	0.30	412.00	6809.00	9790	20240614	-47.29	5050	20241111	2.18	9790	-47.29	20240614	5050	2.18	20241111	9790	-47.29	20240614	5050	2.18	20241111	1.52	N	265740	100	8 억	14630	N	N	N	N
116	20241111	140956	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	5120	-340	5	-6.23	133141990	25607	214.00	5440	5440	5050	7090	3830	5460	5199.44	0.16	-1867	5593	5526	5433	5366	5273	5560	5400	9	1630	100	3930	10	1	8931800	457	12.43	0.75	12	0.29	412.00	6809.00	9790	20240614	-47.70	5050	20241111	1.39	9790	-47.70	20240614	5050	1.39	20241111	9790	-47.70	20240614	5050	1.39	20241111	1.52	N	265740	100	8 억	14630	N	N	N	N
117	20241111	130953	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	5150	-310	5	-5.68	93219300	17786	148.64	5440	5440	5120	7090	3830	5460	5241.16	0.16	-2337	5593	5526	5433	5366	5273	5560	5400	9	1630	100	3930	10	1	8931800	460	12.50	0.76	12	0.20	412.00	6809.00	9790	20240614	-47.40	5120	20241111	0.59	9790	-47.40	20240614	5120	0.59	20241111	9790	-47.40	20240614	5120	0.59	20241111	1.52	N	265740	100	8 억	14630	N	N	N	N
118	20241111	120949	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	5180	-280	5	-5.13	83852320	15964	133.41	5440	5440	5120	7090	3830	5460	5252.59	0.16	-2418	5593	5526	5433	5366	5273	5560	5400	9	1630	100	3930	10	1	8931800	463	12.57	0.76	12	0.18	412.00	6809.00	9790	20240614	-47.09	5120	20241111	1.17	9790	-47.09	20240614	5120	1.17	20241111	9790	-47.09	20240614	5120	1.17	20241111	1.52	N	265740	100	8 억	14630	N	N	N	N
119	20241111	110948	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	5230	-230	5	-4.21	55788110	10556	88.22	5440	5440	5190	7090	3830	5460	5284.97	0.16	-2762	5593	5526	5433	5366	5273	5560	5400	9	1630	100	3930	10	1	8931800	467	12.69	0.77	12	0.12	412.00	6809.00	9790	20240614	-46.58	5190	20241111	0.77	9790	-46.58	20240614	5190	0.77	20241111	9790	-46.58	20240614	5190	0.77	20241111	1.52	N	265740	100	8 억	14630	N	N	N	N
120	20241111	100942	57	100.00	KOSDAQ		화학	N	N	N	N	N	5270	-190	5	-3.48	31896960	6004	50.18	5440	5440	5270	7090	3830	5460	5312.62	0.16	-1302	5593	5526	5433	5366	5273	5560	5400	9	1630	100	3930	10	1	8931800	471	12.79	0.77	12	0.07	412.00	6809.00	9790	20240614	-46.17	5240	20241029	0.57	9790	-46.17	20240614	5240	0.57	20241029	9790	-46.17	20240614	5240	0.57	20241029	1.52	N	265740	100	8 억	14630	N	N	N	N
121	20241111	090939	57	100.00	KOSDAQ		화학	N	N	N	N	N	5360	-100	5	-1.83	5735680	1067	8.92	5440	5440	5360	7090	3830	5460	5375.52	0.16	-634	5593	5526	5433	5366	5273	5560	5400	9	1630	100	3930	10	1	8931800	479	13.01	0.79	12	0.01	412.00	6809.00	9790	20240614	-45.25	5240	20241029	2.29	9790	-45.25	20240614	5240	2.29	20241029	9790	-45.25	20240614	5240	2.29	20241029	1.52	N	265740	100	8 억	14630	N	N	N	N
122	20241108	160935	57	100.00	KOSDAQ		화학	N	N	N	N	N	5460	120	2	2.25	64957040	11952	67.69	5340	5500	5340	6940	3740	5340	5434.83	0.17	-529	5493	5416	5333	5256	5173	5420	5260	9	1600	100	3840	10	1	8931800	488	13.25	0.80	12	0.13	412.00	6809.00	9790	20240614	-44.23	5240	20241029	4.20	9790	-44.23	20240614	5240	4.20	20241029	9790	-44.23	20240614	5240	4.20	20241029	1.50	N	265740	100	8 억	15125	N	N	N	N
123	20241108	150943	57	100.00	KOSDAQ		화학	N	N	N	N	N	5360	20	2	0.37	58406500	10751	60.89	5340	5500	5340	6940	3740	5340	5432.66	0.17	-466	5493	5416	5333	5256	5173	5420	5260	9	1600	100	3840	10	1	8931800	479	13.01	0.79	12	0.12	412.00	6809.00	9790	20240614	-45.25	5240	20241029	2.29	9790	-45.25	20240614	5240	2.29	20241029	9790	-45.25	20240614	5240	2.29	20241029	1.50	N	265740	100	8 억	15125	N	N	N	N
124	20241108	140941	57	100.00	KOSDAQ		화학	N	N	N	N	N	5430	90	2	1.69	43840700	8045	45.56	5340	5500	5340	6940	3740	5340	5449.43	0.17	-1058	5493	5416	5333	5256	5173	5420	5260	9	1600	100	3840	10	1	8931800	485	13.18	0.80	12	0.09	412.00	6809.00	9790	20240614	-44.54	5240	20241029	3.63	9790	-44.54	20240614	5240	3.63	20241029	9790	-44.54	20240614	5240	3.63	20241029	1.50	N	265740	100	8 억	15125	N	N	N	N
125	20241108	130943	57	100.00	KOSDAQ		화학	N	N	N	N	N	5460	120	2	2.25	40258070	7388	41.84	5340	5500	5340	6940	3740	5340	5449.12	0.17	-847	5493	5416	5333	5256	5173	5420	5260	9	1600	100	3840	10	1	8931800	488	13.25	0.80	12	0.08	412.00	6809.00	9790	20240614	-44.23	5240	20241029	4.20	9790	-44.23	20240614	5240	4.20	20241029	9790	-44.23	20240614	5240	4.20	20241029	1.50	N	265740	100	8 억	15125	N	N	N	N
126	20241108	120942	57	100.00	KOSDAQ		화학	N	N	N	N	N	5430	90	2	1.69	38677090	7097	40.19	5340	5500	5340	6940	3740	5340	5449.78	0.17	-835	5493	5416	5333	5256	5173	5420	5260	9	1600	100	3840	10	1	8931800	485	13.18	0.80	12	0.08	412.00	6809.00	9790	20240614	-44.54	5240	20241029	3.63	9790	-44.54	20240614	5240	3.63	20241029	9790	-44.54	20240614	5240	3.63	20241029	1.50	N	265740	100	8 억	15125	N	N	N	N
127	20241108	110941	57	100.00	KOSDAQ		화학	N	N	N	N	N	5370	30	2	0.56	34161040	6265	35.48	5340	5500	5340	6940	3740	5340	5452.68	0.17	-822	5493	5416	5333	5256	5173	5420	5260	9	1600	100	3840	10	1	8931800	480	13.03	0.79	12	0.07	412.00	6809.00	9790	20240614	-45.15	5240	20241029	2.48	9790	-45.15	20240614	5240	2.48	20241029	9790	-45.15	20240614	5240	2.48	20241029	1.50	N	265740	100	8 억	15125	N	N	N	N
128	20241108	100950	57	100.00	KOSDAQ		화학	N	N	N	N	N	5500	160	2	3.00	20455000	3739	21.18	5340	5500	5340	6940	3740	5340	5470.71	0.17	-1013	5493	5416	5333	5256	5173	5420	5260	9	1600	100	3840	10	1	8931800	491	13.35	0.81	12	0.04	412.00	6809.00	9790	20240614	-43.82	5240	20241029	4.96	9790	-43.82	20240614	5240	4.96	20241029	9790	-43.82	20240614	5240	4.96	20241029	1.50	N	265740	100	8 억	15125	N	N	N	N
129	20241108	090937	57	100.00	KOSDAQ		화학	N	N	N	N	N	5480	140	2	2.62	1393870	257	1.46	5340	5480	5340	6940	3740	5340	5423.62	0.17	71	5493	5416	5333	5256	5173	5420	5260	9	1600	100	3840	10	1	8931800	489	13.30	0.80	12	0.00	412.00	6809.00	9790	20240614	-44.02	5240	20241029	4.58	9790	-44.02	20240614	5240	4.58	20241029	9790	-44.02	20240614	5240	4.58	20241029	1.50	N	265740	100	8 억	15125	N	N	N	N
130	20241107	160934	57	100.00	KOSDAQ		화학	N	N	N	N	N	5340	20	2	0.38	93572560	17541	26.64	5340	5410	5250	6910	3730	5320	5334.51	0.16	1257	5986	5652	5476	5142	4966	5565	5055	9	1590	100	3830	10	1	8931800	477	12.96	0.78	12	0.20	412.00	6809.00	9790	20240614	-45.45	5240	20241029	1.91	9790	-45.45	20240614	5240	1.91	20241029	9790	-45.45	20240614	5240	1.91	20241029	1.52	N	265740	100	8 억	13918	N	N	N	N
131	20241107	150940	57	100.00	KOSDAQ		화학	N	N	N	N	N	5400	80	2	1.50	89691900	16816	25.54	5340	5410	5250	6910	3730	5320	5333.72	0.16	1202	5986	5652	5476	5142	4966	5565	5055	9	1590	100	3830	10	1	8931800	482	13.11	0.79	12	0.19	412.00	6809.00	9790	20240614	-44.84	5240	20241029	3.05	9790	-44.84	20240614	5240	3.05	20241029	9790	-44.84	20240614	5240	3.05	20241029	1.52	N	265740	100	8 억	13918	N	N	N	N
132	20241107	140943	57	100.00	KOSDAQ		화학	N	N	N	N	N	5340	20	2	0.38	60546750	11393	17.31	5340	5360	5250	6910	3730	5320	5314.38	0.16	565	5986	5652	5476	5142	4966	5565	5055	9	1590	100	3830	10	1	8931800	477	12.96	0.78	12	0.13	412.00	6809.00	9790	20240614	-45.45	5240	20241029	1.91	9790	-45.45	20240614	5240	1.91	20241029	9790	-45.45	20240614	5240	1.91	20241029	1.52	N	265740	100	8 억	13918	N	N	N	N
133	20241107	130943	57	100.00	KOSDAQ		화학	N	N	N	N	N	5360	40	2	0.75	57098850	10747	16.32	5340	5360	5250	6910	3730	5320	5313.00	0.16	619	5986	5652	5476	5142	4966	5565	5055	9	1590	100	3830	10	1	8931800	479	13.01	0.79	12	0.12	412.00	6809.00	9790	20240614	-45.25	5240	20241029	2.29	9790	-45.25	20240614	5240	2.29	20241029	9790	-45.25	20240614	5240	2.29	20241029	1.52	N	265740	100	8 억	13918	N	N	N	N
134	20241107	120939	57	100.00	KOSDAQ		화학	N	N	N	N	N	5330	10	2	0.19	53847190	10139	15.40	5340	5350	5250	6910	3730	5320	5310.90	0.16	620	5986	5652	5476	5142	4966	5565	5055	9	1590	100	3830	10	1	8931800	476	12.94	0.78	12	0.11	412.00	6809.00	9790	20240614	-45.56	5240	20241029	1.72	9790	-45.56	20240614	5240	1.72	20241029	9790	-45.56	20240614	5240	1.72	20241029	1.52	N	265740	100	8 억	13918	N	N	N	N
135	20241107	110935	57	100.00	KOSDAQ		화학	N	N	N	N	N	5320	0	3	0.00	44037130	8295	12.60	5340	5350	5250	6910	3730	5320	5308.88	0.16	491	5986	5652	5476	5142	4966	5565	5055	9	1590	100	3830	10	1	8931800	475	12.91	0.78	12	0.09	412.00	6809.00	9790	20240614	-45.66	5240	20241029	1.53	9790	-45.66	20240614	5240	1.53	20241029	9790	-45.66	20240614	5240	1.53	20241029	1.52	N	265740	100	8 억	13918	N	N	N	N
136	20241107	100936	57	100.00	KOSDAQ		화학	N	N	N	N	N	5320	0	3	0.00	38457830	7246	11.01	5340	5350	5250	6910	3730	5320	5307.46	0.16	548	5986	5652	5476	5142	4966	5565	5055	9	1590	100	3830	10	1	8931800	475	12.91	0.78	12	0.08	412.00	6809.00	9790	20240614	-45.66	5240	20241029	1.53	9790	-45.66	20240614	5240	1.53	20241029	9790	-45.66	20240614	5240	1.53	20241029	1.52	N	265740	100	8 억	13918	N	N	N	N
137	20241107	090937	57	100.00	KOSDAQ		화학	N	N	N	N	N	5250	-70	5	-1.32	16927050	3185	4.84	5340	5350	5250	6910	3730	5320	5314.62	0.16	202	5986	5652	5476	5142	4966	5565	5055	9	1590	100	3830	10	1	8931800	469	12.74	0.77	12	0.04	412.00	6809.00	9790	20240614	-46.37	5240	20241029	0.19	9790	-46.37	20240614	5240	0.19	20241029	9790	-46.37	20240614	5240	0.19	20241029	1.52	N	265740	100	8 억	13918	N	N	N	N
138	20241106	160945	57	100.00	KOSDAQ		화학	N	N	N	N	N	5320	-430	5	-7.48	361280210	65249	159.21	5750	5810	5300	7470	4030	5750	5539.31	0.17	-1572	5936	5842	5686	5592	5436	5890	5640	9	1720	100	4140	10	1	8931800	475	12.91	0.78	12	0.73	412.00	6809.00	9790	20240614	-45.66	5240	20241029	1.53	9790	-45.66	20240614	5240	1.53	20241029	9790	-45.66	20240614	5240	1.53	20241029	1.52	N	265740	100	8 억	15491	N	N	N	N
139	20241106	151014	57	100.00	KOSDAQ		화학	N	N	N	N	N	5430	-320	5	-5.57	293374780	52566	128.26	5750	5810	5390	7470	4030	5750	5581.05	0.17	-2490	5936	5842	5686	5592	5436	5890	5640	9	1720	100	4140	10	1	8931800	485	13.18	0.80	12	0.59	412.00	6809.00	9790	20240614	-44.54	5240	20241029	3.63	9790	-44.54	20240614	5240	3.63	20241029	9790	-44.54	20240614	5240	3.63	20241029	1.52	N	265740	100	8 억	15491	N	N	N	N
140	20241106	141004	57	100.00	KOSDAQ		화학	N	N	N	N	N	5520	-230	5	-4.00	193900750	34359	83.84	5750	5810	5520	7470	4030	5750	5643.35	0.17	-2913	5936	5842	5686	5592	5436	5890	5640	9	1720	100	4140	10	1	8931800	493	13.40	0.81	12	0.38	412.00	6809.00	9790	20240614	-43.62	5240	20241029	5.34	9790	-43.62	20240614	5240	5.34	20241029	9790	-43.62	20240614	5240	5.34	20241029	1.52	N	265740	100	8 억	15491	N	N	N	N
141	20241106	131014	57	100.00	KOSDAQ		화학	N	N	N	N	N	5550	-200	5	-3.48	160793210	28380	69.25	5750	5810	5520	7470	4030	5750	5665.70	0.17	-3650	5936	5842	5686	5592	5436	5890	5640	9	1720	100	4140	10	1	8931800	496	13.47	0.82	12	0.32	412.00	6809.00	9790	20240614	-43.31	5240	20241029	5.92	9790	-43.31	20240614	5240	5.92	20241029	9790	-43.31	20240614	5240	5.92	20241029	1.52	N	265740	100	8 억	15491	N	N	N	N
142	20241106	120942	57	100.00	KOSDAQ		화학	N	N	N	N	N	5650	-100	5	-1.74	94889410	16584	40.47	5750	5810	5630	7470	4030	5750	5721.73	0.17	-1689	5936	5842	5686	5592	5436	5890	5640	9	1720	100	4140	10	1	8931800	505	13.71	0.83	12	0.19	412.00	6809.00	9790	20240614	-42.29	5240	20241029	7.82	9790	-42.29	20240614	5240	7.82	20241029	9790	-42.29	20240614	5240	7.82	20241029	1.52	N	265740	100	8 억	15491	N	N	N	N
143	20241106	110946	57	100.00	KOSDAQ		화학	N	N	N	N	N	5770	20	2	0.35	70345020	12264	29.92	5750	5810	5670	7470	4030	5750	5735.89	0.17	-1675	5936	5842	5686	5592	5436	5890	5640	9	1720	100	4140	10	1	8931800	515	14.00	0.85	12	0.14	412.00	6809.00	9790	20240614	-41.06	5240	20241029	10.11	9790	-41.06	20240614	5240	10.11	20241029	9790	-41.06	20240614	5240	10.11	20241029	1.52	N	265740	100	8 억	15491	N	N	N	N
144	20241106	100953	57	100.00	KOSDAQ		화학	N	N	N	N	N	5710	-40	5	-0.70	31300780	5475	13.36	5750	5760	5680	7470	4030	5750	5716.99	0.17	-1057	5936	5842	5686	5592	5436	5890	5640	9	1720	100	4140	10	1	8931800	510	13.86	0.84	12	0.06	412.00	6809.00	9790	20240614	-41.68	5240	20241029	8.97	9790	-41.68	20240614	5240	8.97	20241029	9790	-41.68	20240614	5240	8.97	20241029	1.52	N	265740	100	8 억	15491	N	N	N	N
145	20241106	090946	57	100.00	KOSDAQ		화학	N	N	N	N	N	5710	-40	5	-0.70	15233600	2654	6.48	5750	5760	5710	7470	4030	5750	5739.83	0.17	-916	5936	5842	5686	5592	5436	5890	5640	9	1720	100	4140	10	1	8931800	510	13.86	0.84	12	0.03	412.00	6809.00	9790	20240614	-41.68	5240	20241029	8.97	9790	-41.68	20240614	5240	8.97	20241029	9790	-41.68	20240614	5240	8.97	20241029	1.52	N	265740	100	8 억	15491	N	N	N	N
146	20241105	160918	57	100.00	KOSDAQ		화학	N	N	N	N	N	5750	160	2	2.86	217100370	38014	99.45	5530	5780	5530	7260	3920	5590	5710.88	0.09	7155	5743	5666	5583	5506	5423	5625	5465	9	1670	100	4020	10	1	8931800	514	13.96	0.84	12	0.43	412.00	6809.00	9790	20240614	-41.27	5240	20241029	9.73	9790	-41.27	20240614	5240	9.73	20241029	9790	-41.27	20240614	5240	9.73	20241029	1.65	N	265740	100	8 억	7805	N	N	N	N
147	20241105	150938	57	100.00	KOSDAQ		화학	N	N	N	N	N	5670	80	2	1.43	205369070	35960	94.08	5530	5780	5530	7260	3920	5590	5711.04	0.09	7201	5743	5666	5583	5506	5423	5625	5465	9	1670	100	4020	10	1	8931800	506	13.76	0.83	12	0.40	412.00	6809.00	9790	20240614	-42.08	5240	20241029	8.21	9790	-42.08	20240614	5240	8.21	20241029	9790	-42.08	20240614	5240	8.21	20241029	1.65	N	265740	100	8 억	7805	N	N	N	N
148	20241105	140932	57	100.00	KOSDAQ		화학	N	N	N	N	N	5730	140	2	2.50	178065210	31168	81.54	5530	5780	5530	7260	3920	5590	5713.08	0.09	6578	5743	5666	5583	5506	5423	5625	5465	9	1670	100	4020	10	1	8931800	512	13.91	0.84	12	0.35	412.00	6809.00	9790	20240614	-41.47	5240	20241029	9.35	9790	-41.47	20240614	5240	9.35	20241029	9790	-41.47	20240614	5240	9.35	20241029	1.65	N	265740	100	8 억	7805	N	N	N	N
149	20241105	130940	57	100.00	KOSDAQ		화학	N	N	N	N	N	5750	160	2	2.86	151918950	26611	69.62	5530	5780	5530	7260	3920	5590	5708.88	0.09	6565	5743	5666	5583	5506	5423	5625	5465	9	1670	100	4020	10	1	8931800	514	13.96	0.84	12	0.30	412.00	6809.00	9790	20240614	-41.27	5240	20241029	9.73	9790	-41.27	20240614	5240	9.73	20241029	9790	-41.27	20240614	5240	9.73	20241029	1.65	N	265740	100	8 억	7805	N	N	N	N
150	20241105	120930	57	100.00	KOSDAQ		화학	N	N	N	N	N	5770	180	2	3.22	141642200	24824	64.95	5530	5780	5530	7260	3920	5590	5705.86	0.09	6055	5743	5666	5583	5506	5423	5625	5465	9	1670	100	4020	10	1	8931800	515	14.00	0.85	12	0.28	412.00	6809.00	9790	20240614	-41.06	5240	20241029	10.11	9790	-41.06	20240614	5240	10.11	20241029	9790	-41.06	20240614	5240	10.11	20241029	1.65	N	265740	100	8 억	7805	N	N	N	N
151	20241105	110917	57	100.00	KOSDAQ		화학	N	N	N	N	N	5740	150	2	2.68	109448040	19214	50.27	5530	5770	5530	7260	3920	5590	5696.27	0.09	4818	5743	5666	5583	5506	5423	5625	5465	9	1670	100	4020	10	1	8931800	513	13.93	0.84	12	0.22	412.00	6809.00	9790	20240614	-41.37	5240	20241029	9.54	9790	-41.37	20240614	5240	9.54	20241029	9790	-41.37	20240614	5240	9.54	20241029	1.65	N	265740	100	8 억	7805	N	N	N	N
152	20241105	100926	57	100.00	KOSDAQ		화학	N	N	N	N	N	5720	130	2	2.33	72311950	12720	33.28	5530	5770	5530	7260	3920	5590	5684.90	0.09	3651	5743	5666	5583	5506	5423	5625	5465	9	1670	100	4020	10	1	8931800	511	13.88	0.84	12	0.14	412.00	6809.00	9790	20240614	-41.57	5240	20241029	9.16	9790	-41.57	20240614	5240	9.16	20241029	9790	-41.57	20240614	5240	9.16	20241029	1.65	N	265740	100	8 억	7805	N	N	N	N
153	20241105	090923	57	100.00	KOSDAQ		화학	N	N	N	N	N	5680	90	2	1.61	30935350	5473	14.32	5530	5760	5530	7260	3920	5590	5652.36	0.09	2416	5743	5666	5583	5506	5423	5625	5465	9	1670	100	4020	10	1	8931800	507	13.79	0.83	12	0.06	412.00	6809.00	9790	20240614	-41.98	5240	20241029	8.40	9790	-41.98	20240614	5240	8.40	20241029	9790	-41.98	20240614	5240	8.40	20241029	1.65	N	265740	100	8 억	7805	N	N	N	N
154	20241104	160918	57	100.00	KOSDAQ		화학	N	N	N	N	N	5590	0	3	0.00	210131610	37625	4.56	5660	5660	5500	7260	3920	5590	5584.89	0.08	693	7090	6340	5850	5100	4610	6715	5475	9	1670	100	4020	10	1	8931800	499	13.57	0.82	12	0.42	412.00	6809.00	9790	20240614	-42.90	5240	20241029	6.68	9790	-42.90	20240614	5240	6.68	20241029	9790	-42.90	20240614	5240	6.68	20241029	1.72	N	265740	100	8 억	7112	N	N	N	N
155	20241104	150937	57	100.00	KOSDAQ		화학	N	N	N	N	N	5630	40	2	0.72	187420910	33568	4.07	5660	5660	5500	7260	3920	5590	5583.32	0.08	446	7090	6340	5850	5100	4610	6715	5475	9	1670	100	4020	10	1	8931800	503	13.67	0.83	12	0.38	412.00	6809.00	9790	20240614	-42.49	5240	20241029	7.44	9790	-42.49	20240614	5240	7.44	20241029	9790	-42.49	20240614	5240	7.44	20241029	1.72	N	265740	100	8 억	7112	N	N	N	N
156	20241104	140919	57	100.00	KOSDAQ		화학	N	N	N	N	N	5590	0	3	0.00	169870840	30429	3.69	5660	5660	5500	7260	3920	5590	5582.52	0.08	561	7090	6340	5850	5100	4610	6715	5475	9	1670	100	4020	10	1	8931800	499	13.57	0.82	12	0.34	412.00	6809.00	9790	20240614	-42.90	5240	20241029	6.68	9790	-42.90	20240614	5240	6.68	20241029	9790	-42.90	20240614	5240	6.68	20241029	1.72	N	265740	100	8 억	7112	N	N	N	N
157	20241104	130852	57	100.00	KOSDAQ		화학	N	N	N	N	N	5630	40	2	0.72	145760800	26131	3.17	5660	5660	5500	7260	3920	5590	5578.07	0.08	758	7090	6340	5850	5100	4610	6715	5475	9	1670	100	4020	10	1	8931800	503	13.67	0.83	12	0.29	412.00	6809.00	9790	20240614	-42.49	5240	20241029	7.44	9790	-42.49	20240614	5240	7.44	20241029	9790	-42.49	20240614	5240	7.44	20241029	1.72	N	265740	100	8 억	7112	N	N	N	N
158	20241104	120906	57	100.00	KOSDAQ		화학	N	N	N	N	N	5600	10	2	0.18	129743680	23268	2.82	5660	5660	5500	7260	3920	5590	5576.04	0.08	783	7090	6340	5850	5100	4610	6715	5475	9	1670	100	4020	10	1	8931800	500	13.59	0.82	12	0.26	412.00	6809.00	9790	20240614	-42.80	5240	20241029	6.87	9790	-42.80	20240614	5240	6.87	20241029	9790	-42.80	20240614	5240	6.87	20241029	1.72	N	265740	100	8 억	7112	N	N	N	N
159	20241104	110859	57	100.00	KOSDAQ		화학	N	N	N	N	N	5620	30	2	0.54	114144770	20486	2.48	5660	5660	5500	7260	3920	5590	5571.82	0.08	675	7090	6340	5850	5100	4610	6715	5475	9	1670	100	4020	10	1	8931800	502	13.64	0.83	12	0.23	412.00	6809.00	9790	20240614	-42.59	5240	20241029	7.25	9790	-42.59	20240614	5240	7.25	20241029	9790	-42.59	20240614	5240	7.25	20241029	1.72	N	265740	100	8 억	7112	N	N	N	N
160	20241104	100849	57	100.00	KOSDAQ		화학	N	N	N	N	N	5570	-20	5	-0.36	85714030	15404	1.87	5660	5660	5500	7260	3920	5590	5564.36	0.08	540	7090	6340	5850	5100	4610	6715	5475	9	1670	100	4020	10	1	8931800	498	13.52	0.82	12	0.17	412.00	6809.00	9790	20240614	-43.11	5240	20241029	6.30	9790	-43.11	20240614	5240	6.30	20241029	9790	-43.11	20240614	5240	6.30	20241029	1.72	N	265740	100	8 억	7112	N	N	N	N
161	20241104	090901	57	100.00	KOSDAQ		화학	N	N	N	N	N	5560	-30	5	-0.54	40244460	7219	0.87	5660	5660	5500	7260	3920	5590	5574.74	0.08	-485	7090	6340	5850	5100	4610	6715	5475	9	1670	100	4020	10	1	8931800	497	13.50	0.82	12	0.08	412.00	6809.00	9790	20240614	-43.21	5240	20241029	6.11	9790	-43.21	20240614	5240	6.11	20241029	9790	-43.21	20240614	5240	6.11	20241029	1.72	N	265740	100	8 억	7112	N	N	N	N
162	20241101	160831	57	100.00	KOSDAQ		화학	N	N	N	N	N	5590	220	2	4.10	5003095680	824497	4976.14	5370	6600	5360	6980	3760	5370	6068.12	0.14	-5589	5696	5532	5436	5272	5176	5615	5355	9	1610	100	3860	10	1	8931800	499	13.57	0.82	12	9.23	412.00	6809.00	9790	20240614	-42.90	5240	20241029	6.68	9790	-42.90	20240614	5240	6.68	20241029	9790	-42.90	20240614	5240	6.68	20241029	1.71	N	265740	100	8 억	12686	N	N	N	N
163	20241101	150850	57	100.00	KOSDAQ		화학	N	N	N	N	N	5490	120	2	2.23	4926897290	810791	4893.42	5370	6600	5360	6980	3760	5370	6076.66	0.14	-7638	5696	5532	5436	5272	5176	5615	5355	9	1610	100	3860	10	1	8931800	490	13.33	0.81	12	9.08	412.00	6809.00	9790	20240614	-43.92	5240	20241029	4.77	9790	-43.92	20240614	5240	4.77	20241029	9790	-43.92	20240614	5240	4.77	20241029	1.71	N	265740	100	8 억	12686	N	N	N	N
164	20241101	140818	57	100.00	KOSDAQ		화학	N	N	N	N	N	5480	110	2	2.05	4888293520	803761	4850.99	5370	6600	5360	6980	3760	5370	6081.77	0.14	-8069	5696	5532	5436	5272	5176	5615	5355	9	1610	100	3860	10	1	8931800	489	13.30	0.80	12	9.00	412.00	6809.00	9790	20240614	-44.02	5240	20241029	4.58	9790	-44.02	20240614	5240	4.58	20241029	9790	-44.02	20240614	5240	4.58	20241029	1.71	N	265740	100	8 억	12686	N	N	N	N
165	20241101	131012	57	100.00	KOSDAQ		화학	N	N	N	N	N	5540	170	2	3.17	4804104730	788422	4758.42	5370	6600	5360	6980	3760	5370	6093.32	0.14	-7734	5696	5532	5436	5272	5176	5615	5355	9	1610	100	3860	10	1	8931800	495	13.45	0.81	12	8.83	412.00	6809.00	9790	20240614	-43.41	5240	20241029	5.73	9790	-43.41	20240614	5240	5.73	20241029	9790	-43.41	20240614	5240	5.73	20241029	1.71	N	265740	100	8 억	12686	N	N	N	N
166	20241101	121012	57	100.00	KOSDAQ		화학	N	N	N	N	N	5530	160	2	2.98	4751193180	778822	4700.48	5370	6600	5360	6980	3760	5370	6100.49	0.14	-6689	5696	5532	5436	5272	5176	5615	5355	9	1610	100	3860	10	1	8931800	494	13.42	0.81	12	8.72	412.00	6809.00	9790	20240614	-43.51	5240	20241029	5.53	9790	-43.51	20240614	5240	5.53	20241029	9790	-43.51	20240614	5240	5.53	20241029	1.71	N	265740	100	8 억	12686	N	N	N	N
167	20241101	111009	57	100.00	KOSDAQ		화학	N	N	N	N	N	5570	200	2	3.72	4545605140	741572	4475.66	5370	6600	5360	6980	3760	5370	6129.69	0.14	-7347	5696	5532	5436	5272	5176	5615	5355	9	1610	100	3860	10	1	8931800	498	13.52	0.82	12	8.30	412.00	6809.00	9790	20240614	-43.11	5240	20241029	6.30	9790	-43.11	20240614	5240	6.30	20241029	9790	-43.11	20240614	5240	6.30	20241029	1.71	N	265740	100	8 억	12686	N	N	N	N
168	20241101	101010	57	100.00	KOSDAQ		화학	N	N	N	N	N	5610	240	2	4.47	45358710	8252	49.80	5370	5630	5360	6980	3760	5370	5496.69	0.14	-1704	5696	5532	5436	5272	5176	5615	5355	9	1610	100	3860	10	1	8931800	501	13.62	0.82	12	0.09	412.00	6809.00	9790	20240614	-42.70	5240	20241029	7.06	9790	-42.70	20240614	5240	7.06	20241029	9790	-42.70	20240614	5240	7.06	20241029	1.71	N	265740	100	8 억	12686	N	N	N	N
169	20241101	091007	57	100.00	KOSDAQ		화학	N	N	N	N	N	5430	60	2	1.12	6212740	1155	6.97	5370	5430	5360	6980	3760	5370	5379.00	0.14	150	5696	5532	5436	5272	5176	5615	5355	9	1610	100	3860	10	1	8931800	485	13.18	0.80	12	0.01	412.00	6809.00	9790	20240614	-44.54	5240	20241029	3.63	9790	-44.54	20240614	5240	3.63	20241029	9790	-44.54	20240614	5240	3.63	20241029	1.71	N	265740	100	8 억	12686	N	N	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History