KissMeData/318410/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	161245	57	100.00	KOSDAQ		화학	N	N	N	N	N	7880	-220	5	-2.72	114883840	14509	486.72	8050	8090	7870	10530	5670	8100	7918.11	1.25	-2599	8193	8146	8073	8026	7953	8110	7990	28	2430	500	5500	10	1	5555243	438	7.37	0.57	12	0.26	1069.00	13924.00	15980	20240712	-50.69	7430	20241115	6.06	15980	-50.69	20240712	7430	6.06	20241115	15980	-50.69	20240712	7430	6.06	20241115	7.48	N	318410	500	27 억	69200	N	N	N	N
3	20241129	151302	57	100.00	KOSDAQ		화학	N	N	N	N	N	7910	-190	5	-2.35	112636900	14224	477.16	8050	8090	7870	10530	5670	8100	7918.79	1.25	-2554	8193	8146	8073	8026	7953	8110	7990	28	2430	500	5500	10	1	5555243	439	7.40	0.57	12	0.26	1069.00	13924.00	15980	20240712	-50.50	7430	20241115	6.46	15980	-50.50	20240712	7430	6.46	20241115	15980	-50.50	20240712	7430	6.46	20241115	7.48	N	318410	500	27 억	69200	N	N	N	N
4	20241129	141304	57	100.00	KOSDAQ		화학	N	N	N	N	N	7870	-230	5	-2.84	104286650	13171	441.83	8050	8090	7870	10530	5670	8100	7917.90	1.25	-1585	8193	8146	8073	8026	7953	8110	7990	28	2430	500	5500	10	1	5555243	437	7.36	0.57	12	0.24	1069.00	13924.00	15980	20240712	-50.75	7430	20241115	5.92	15980	-50.75	20240712	7430	5.92	20241115	15980	-50.75	20240712	7430	5.92	20241115	7.48	N	318410	500	27 억	69200	N	N	N	N
5	20241129	131258	57	100.00	KOSDAQ		화학	N	N	N	N	N	7910	-190	5	-2.35	97164780	12269	411.57	8050	8090	7880	10530	5670	8100	7919.54	1.25	-1444	8193	8146	8073	8026	7953	8110	7990	28	2430	500	5500	10	1	5555243	439	7.40	0.57	12	0.22	1069.00	13924.00	15980	20240712	-50.50	7430	20241115	6.46	15980	-50.50	20240712	7430	6.46	20241115	15980	-50.50	20240712	7430	6.46	20241115	7.48	N	318410	500	27 억	69200	N	N	N	N
6	20241129	121301	57	100.00	KOSDAQ		화학	N	N	N	N	N	7910	-190	5	-2.35	94575720	11941	400.57	8050	8090	7880	10530	5670	8100	7920.25	1.25	-1316	8193	8146	8073	8026	7953	8110	7990	28	2430	500	5500	10	1	5555243	439	7.40	0.57	12	0.21	1069.00	13924.00	15980	20240712	-50.50	7430	20241115	6.46	15980	-50.50	20240712	7430	6.46	20241115	15980	-50.50	20240712	7430	6.46	20241115	7.48	N	318410	500	27 억	69200	N	N	N	N
7	20241129	111303	57	100.00	KOSDAQ		화학	N	N	N	N	N	7930	-170	5	-2.10	50343840	6343	212.78	8050	8090	7890	10530	5670	8100	7936.91	1.25	-965	8193	8146	8073	8026	7953	8110	7990	28	2430	500	5500	10	1	5555243	441	7.42	0.57	12	0.11	1069.00	13924.00	15980	20240712	-50.38	7430	20241115	6.73	15980	-50.38	20240712	7430	6.73	20241115	15980	-50.38	20240712	7430	6.73	20241115	7.48	N	318410	500	27 억	69200	N	N	N	N
8	20241129	101255	57	100.00	KOSDAQ		화학	N	N	N	N	N	7890	-210	5	-2.59	38265290	4816	161.56	8050	8090	7890	10530	5670	8100	7945.45	1.25	-949	8193	8146	8073	8026	7953	8110	7990	28	2430	500	5500	10	1	5555243	438	7.38	0.57	12	0.09	1069.00	13924.00	15980	20240712	-50.63	7430	20241115	6.19	15980	-50.63	20240712	7430	6.19	20241115	15980	-50.63	20240712	7430	6.19	20241115	7.48	N	318410	500	27 억	69200	N	N	N	N
9	20241129	091300	57	100.00	KOSDAQ		화학	N	N	N	N	N	7940	-160	5	-1.98	9183380	1156	38.78	8050	8090	7900	10530	5670	8100	7944.10	1.25	-73	8193	8146	8073	8026	7953	8110	7990	28	2430	500	5500	10	1	5555243	441	7.43	0.57	12	0.02	1069.00	13924.00	15980	20240712	-50.31	7430	20241115	6.86	15980	-50.31	20240712	7430	6.86	20241115	15980	-50.31	20240712	7430	6.86	20241115	7.48	N	318410	500	27 억	69200	N	N	N	N
10	20241128	161242	57	100.00	KOSDAQ		화학	N	N	N	N	N	8100	-20	5	-0.25	22283180	2768	74.97	8120	8120	8000	10550	5690	8120	8049.72	1.25	-87	8213	8166	8123	8076	8033	8145	8055	28	2430	500	5520	10	1	5555243	450	7.58	0.58	12	0.05	1069.00	13924.00	15980	20240712	-49.31	7430	20241115	9.02	15980	-49.31	20240712	7430	9.02	20241115	15980	-49.31	20240712	7430	9.02	20241115	7.51	N	318410	500	27 억	69291	N	N	N	N
11	20241128	151307	57	100.00	KOSDAQ		화학	N	N	N	N	N	8100	-20	5	-0.25	19394630	2411	65.30	8120	8120	8000	10550	5690	8120	8044.23	1.25	-72	8213	8166	8123	8076	8033	8145	8055	28	2430	500	5520	10	1	5555243	450	7.58	0.58	12	0.04	1069.00	13924.00	15980	20240712	-49.31	7430	20241115	9.02	15980	-49.31	20240712	7430	9.02	20241115	15980	-49.31	20240712	7430	9.02	20241115	7.51	N	318410	500	27 억	69291	N	N	N	N
12	20241128	141304	57	100.00	KOSDAQ		화학	N	N	N	N	N	8090	-30	5	-0.37	17742990	2207	59.78	8120	8120	8000	10550	5690	8120	8039.42	1.25	-50	8213	8166	8123	8076	8033	8145	8055	28	2430	500	5520	10	1	5555243	449	7.57	0.58	12	0.04	1069.00	13924.00	15980	20240712	-49.37	7430	20241115	8.88	15980	-49.37	20240712	7430	8.88	20241115	15980	-49.37	20240712	7430	8.88	20241115	7.51	N	318410	500	27 억	69291	N	N	N	N
13	20241128	131302	57	100.00	KOSDAQ		화학	N	N	N	N	N	8060	-60	5	-0.74	17380200	2162	58.56	8120	8120	8000	10550	5690	8120	8038.95	1.25	-47	8213	8166	8123	8076	8033	8145	8055	28	2430	500	5520	10	1	5555243	448	7.54	0.58	12	0.04	1069.00	13924.00	15980	20240712	-49.56	7430	20241115	8.48	15980	-49.56	20240712	7430	8.48	20241115	15980	-49.56	20240712	7430	8.48	20241115	7.51	N	318410	500	27 억	69291	N	N	N	N
14	20241128	121300	57	100.00	KOSDAQ		화학	N	N	N	N	N	8070	-50	5	-0.62	16565360	2061	55.82	8120	8120	8000	10550	5690	8120	8037.54	1.25	-47	8213	8166	8123	8076	8033	8145	8055	28	2430	500	5520	10	1	5555243	448	7.55	0.58	12	0.04	1069.00	13924.00	15980	20240712	-49.50	7430	20241115	8.61	15980	-49.50	20240712	7430	8.61	20241115	15980	-49.50	20240712	7430	8.61	20241115	7.51	N	318410	500	27 억	69291	N	N	N	N
15	20241128	111303	57	100.00	KOSDAQ		화학	N	N	N	N	N	8060	-60	5	-0.74	15460140	1924	52.11	8120	8120	8000	10550	5690	8120	8035.42	1.25	-44	8213	8166	8123	8076	8033	8145	8055	28	2430	500	5520	10	1	5555243	448	7.54	0.58	12	0.03	1069.00	13924.00	15980	20240712	-49.56	7430	20241115	8.48	15980	-49.56	20240712	7430	8.48	20241115	15980	-49.56	20240712	7430	8.48	20241115	7.51	N	318410	500	27 억	69291	N	N	N	N
16	20241128	101302	57	100.00	KOSDAQ		화학	N	N	N	N	N	8060	-60	5	-0.74	12461820	1552	42.04	8120	8120	8000	10550	5690	8120	8029.52	1.25	-16	8213	8166	8123	8076	8033	8145	8055	28	2430	500	5520	10	1	5555243	448	7.54	0.58	12	0.03	1069.00	13924.00	15980	20240712	-49.56	7430	20241115	8.48	15980	-49.56	20240712	7430	8.48	20241115	15980	-49.56	20240712	7430	8.48	20241115	7.51	N	318410	500	27 억	69291	N	N	N	N
17	20241128	091300	57	100.00	KOSDAQ		화학	N	N	N	N	N	8080	-40	5	-0.49	80940	10	0.27	8120	8120	8080	10550	5690	8120	8094.00	1.25	-8	8213	8166	8123	8076	8033	8145	8055	28	2430	500	5520	10	1	5555243	449	7.56	0.58	12	0.00	1069.00	13924.00	15980	20240712	-49.44	7430	20241115	8.75	15980	-49.44	20240712	7430	8.75	20241115	15980	-49.44	20240712	7430	8.75	20241115	7.51	N	318410	500	27 억	69291	N	N	N	N
18	20241127	161228	57	100.00	KOSDAQ		화학	N	N	N	N	N	8120	-50	5	-0.61	29949000	3692	36.34	8150	8170	8080	10620	5720	8170	8111.86	1.24	155	8310	8240	8110	8040	7910	8275	8075	28	2450	500	5550	10	1	5555243	451	7.60	0.58	12	0.07	1069.00	13924.00	15980	20240712	-49.19	7430	20241115	9.29	15980	-49.19	20240712	7430	9.29	20241115	15980	-49.19	20240712	7430	9.29	20241115	7.51	N	318410	500	27 억	69083	N	N	N	N
19	20241127	151253	57	100.00	KOSDAQ		화학	N	N	N	N	N	8120	-50	5	-0.61	27423650	3381	33.28	8150	8170	8080	10620	5720	8170	8111.11	1.24	154	8310	8240	8110	8040	7910	8275	8075	28	2450	500	5550	10	1	5555243	451	7.60	0.58	12	0.06	1069.00	13924.00	15980	20240712	-49.19	7430	20241115	9.29	15980	-49.19	20240712	7430	9.29	20241115	15980	-49.19	20240712	7430	9.29	20241115	7.51	N	318410	500	27 억	69083	N	N	N	N
20	20241127	141247	57	100.00	KOSDAQ		화학	N	N	N	N	N	8140	-30	5	-0.37	26308730	3244	31.93	8150	8170	8080	10620	5720	8170	8109.97	1.24	261	8310	8240	8110	8040	7910	8275	8075	28	2450	500	5550	10	1	5555243	452	7.61	0.58	12	0.06	1069.00	13924.00	15980	20240712	-49.06	7430	20241115	9.56	15980	-49.06	20240712	7430	9.56	20241115	15980	-49.06	20240712	7430	9.56	20241115	7.51	N	318410	500	27 억	69083	N	N	N	N
21	20241127	131243	57	100.00	KOSDAQ		화학	N	N	N	N	N	8110	-60	5	-0.73	22476930	2771	27.28	8150	8170	8080	10620	5720	8170	8111.49	1.24	261	8310	8240	8110	8040	7910	8275	8075	28	2450	500	5550	10	1	5555243	451	7.59	0.58	12	0.05	1069.00	13924.00	15980	20240712	-49.25	7430	20241115	9.15	15980	-49.25	20240712	7430	9.15	20241115	15980	-49.25	20240712	7430	9.15	20241115	7.51	N	318410	500	27 억	69083	N	N	N	N
22	20241127	121256	57	100.00	KOSDAQ		화학	N	N	N	N	N	8150	-20	5	-0.24	17176780	2117	20.84	8150	8170	8080	10620	5720	8170	8113.74	1.24	281	8310	8240	8110	8040	7910	8275	8075	28	2450	500	5550	10	1	5555243	453	7.62	0.59	12	0.04	1069.00	13924.00	15980	20240712	-49.00	7430	20241115	9.69	15980	-49.00	20240712	7430	9.69	20241115	15980	-49.00	20240712	7430	9.69	20241115	7.51	N	318410	500	27 억	69083	N	N	N	N
23	20241127	111251	57	100.00	KOSDAQ		화학	N	N	N	N	N	8150	-20	5	-0.24	17176780	2117	20.84	8150	8170	8080	10620	5720	8170	8113.74	1.24	281	8310	8240	8110	8040	7910	8275	8075	28	2450	500	5550	10	1	5555243	453	7.62	0.59	12	0.04	1069.00	13924.00	15980	20240712	-49.00	7430	20241115	9.69	15980	-49.00	20240712	7430	9.69	20241115	15980	-49.00	20240712	7430	9.69	20241115	7.51	N	318410	500	27 억	69083	N	N	N	N
24	20241127	101251	57	100.00	KOSDAQ		화학	N	N	N	N	N	8080	-90	5	-1.10	16068380	1981	19.50	8150	8170	8080	10620	5720	8170	8111.25	1.24	385	8310	8240	8110	8040	7910	8275	8075	28	2450	500	5550	10	1	5555243	449	7.56	0.58	12	0.04	1069.00	13924.00	15980	20240712	-49.44	7430	20241115	8.75	15980	-49.44	20240712	7430	8.75	20241115	15980	-49.44	20240712	7430	8.75	20241115	7.51	N	318410	500	27 억	69083	N	N	N	N
25	20241127	091250	57	100.00	KOSDAQ		화학	N	N	N	N	N	8150	-20	5	-0.24	1409950	173	1.70	8150	8150	8150	10620	5720	8170	8150.00	1.24	-26	8310	8240	8110	8040	7910	8275	8075	28	2450	500	5550	10	1	5555243	453	7.62	0.59	12	0.00	1069.00	13924.00	15980	20240712	-49.00	7430	20241115	9.69	15980	-49.00	20240712	7430	9.69	20241115	15980	-49.00	20240712	7430	9.69	20241115	7.51	N	318410	500	27 억	69083	N	N	N	N
26	20241126	161229	57	100.00	KOSDAQ		화학	N	N	N	N	N	8170	50	2	0.62	80915850	10020	300.45	8130	8180	7980	10550	5690	8120	8075.43	1.27	-1677	8293	8206	8113	8026	7933	8160	7980	28	2430	500	5520	10	1	5555243	454	7.64	0.59	12	0.18	1069.00	13924.00	15980	20240712	-48.87	7430	20241115	9.96	15980	-48.87	20240712	7430	9.96	20241115	15980	-48.87	20240712	7430	9.96	20241115	7.52	N	318410	500	27 억	70596	N	N	N	N
27	20241126	151243	57	100.00	KOSDAQ		화학	N	N	N	N	N	8150	30	2	0.37	79423160	9837	294.96	8130	8150	7980	10550	5690	8120	8073.92	1.27	-1638	8293	8206	8113	8026	7933	8160	7980	28	2430	500	5520	10	1	5555243	453	7.62	0.59	12	0.18	1069.00	13924.00	15980	20240712	-49.00	7430	20241115	9.69	15980	-49.00	20240712	7430	9.69	20241115	15980	-49.00	20240712	7430	9.69	20241115	7.52	N	318410	500	27 억	70596	N	N	N	N
28	20241126	141245	57	100.00	KOSDAQ		화학	N	N	N	N	N	8100	-20	5	-0.25	63076530	7821	234.51	8130	8130	7980	10550	5690	8120	8065.02	1.27	-1743	8293	8206	8113	8026	7933	8160	7980	28	2430	500	5520	10	1	5555243	450	7.58	0.58	12	0.14	1069.00	13924.00	15980	20240712	-49.31	7430	20241115	9.02	15980	-49.31	20240712	7430	9.02	20241115	15980	-49.31	20240712	7430	9.02	20241115	7.52	N	318410	500	27 억	70596	N	N	N	N
29	20241126	131238	57	100.00	KOSDAQ		화학	N	N	N	N	N	8100	-20	5	-0.25	59269440	7350	220.39	8130	8130	7980	10550	5690	8120	8063.87	1.27	-1703	8293	8206	8113	8026	7933	8160	7980	28	2430	500	5520	10	1	5555243	450	7.58	0.58	12	0.13	1069.00	13924.00	15980	20240712	-49.31	7430	20241115	9.02	15980	-49.31	20240712	7430	9.02	20241115	15980	-49.31	20240712	7430	9.02	20241115	7.52	N	318410	500	27 억	70596	N	N	N	N
30	20241126	121247	57	100.00	KOSDAQ		화학	N	N	N	N	N	8000	-120	5	-1.48	22685560	2820	84.56	8130	8130	7980	10550	5690	8120	8044.52	1.27	-1418	8293	8206	8113	8026	7933	8160	7980	28	2430	500	5520	10	1	5555243	444	7.48	0.57	12	0.05	1069.00	13924.00	15980	20240712	-49.94	7430	20241115	7.67	15980	-49.94	20240712	7430	7.67	20241115	15980	-49.94	20240712	7430	7.67	20241115	7.52	N	318410	500	27 억	70596	N	N	N	N
31	20241126	111250	57	100.00	KOSDAQ		화학	N	N	N	N	N	8010	-110	5	-1.35	22061220	2742	82.22	8130	8130	7980	10550	5690	8120	8045.67	1.27	-1352	8293	8206	8113	8026	7933	8160	7980	28	2430	500	5520	10	1	5555243	445	7.49	0.58	12	0.05	1069.00	13924.00	15980	20240712	-49.87	7430	20241115	7.81	15980	-49.87	20240712	7430	7.81	20241115	15980	-49.87	20240712	7430	7.81	20241115	7.52	N	318410	500	27 억	70596	N	N	N	N
32	20241126	101300	57	100.00	KOSDAQ		화학	N	N	N	N	N	8030	-90	5	-1.11	9746060	1206	36.16	8130	8130	8030	10550	5690	8120	8081.31	1.27	-133	8293	8206	8113	8026	7933	8160	7980	28	2430	500	5520	10	1	5555243	446	7.51	0.58	12	0.02	1069.00	13924.00	15980	20240712	-49.75	7430	20241115	8.08	15980	-49.75	20240712	7430	8.08	20241115	15980	-49.75	20240712	7430	8.08	20241115	7.52	N	318410	500	27 억	70596	N	N	N	N
33	20241126	091248	57	100.00	KOSDAQ		화학	N	N	N	N	N	8060	-60	5	-0.74	5043030	621	18.62	8130	8130	8060	10550	5690	8120	8120.82	1.27	-1	8293	8206	8113	8026	7933	8160	7980	28	2430	500	5520	10	1	5555243	448	7.54	0.58	12	0.01	1069.00	13924.00	15980	20240712	-49.56	7430	20241115	8.48	15980	-49.56	20240712	7430	8.48	20241115	15980	-49.56	20240712	7430	8.48	20241115	7.52	N	318410	500	27 억	70596	N	N	N	N
34	20241125	161214	57	100.00	KOSDAQ		화학	N	N	N	N	N	8120	-80	5	-0.98	25802570	3185	51.65	8130	8200	8020	10660	5740	8200	8101.21	1.27	-231	8426	8312	8216	8102	8006	8370	8160	28	2460	500	5570	10	1	5555243	451	7.60	0.58	12	0.06	1069.00	13924.00	15980	20240712	-49.19	7430	20241115	9.29	15980	-49.19	20240712	7430	9.29	20241115	15980	-49.19	20240712	7430	9.29	20241115	7.51	N	318410	500	27 억	70776	N	Y	N	N
35	20241125	151240	57	100.00	KOSDAQ		화학	N	N	N	N	N	8060	-140	5	-1.71	20925020	2583	41.88	8130	8200	8020	10660	5740	8200	8101.05	1.27	-70	8426	8312	8216	8102	8006	8370	8160	28	2460	500	5570	10	1	5555243	448	7.54	0.58	12	0.05	1069.00	13924.00	15980	20240712	-49.56	7430	20241115	8.48	15980	-49.56	20240712	7430	8.48	20241115	15980	-49.56	20240712	7430	8.48	20241115	7.51	N	318410	500	27 억	70776	N	N	N	N
36	20241125	141236	57	100.00	KOSDAQ		화학	N	N	N	N	N	8160	-40	5	-0.49	6311110	774	12.55	8130	8200	8120	10660	5740	8200	8153.89	1.27	-97	8426	8312	8216	8102	8006	8370	8160	28	2460	500	5570	10	1	5555243	453	7.63	0.59	12	0.01	1069.00	13924.00	15980	20240712	-48.94	7430	20241115	9.83	15980	-48.94	20240712	7430	9.83	20241115	15980	-48.94	20240712	7430	9.83	20241115	7.51	N	318410	500	27 억	70776	N	N	N	N
37	20241125	131227	57	100.00	KOSDAQ		화학	N	N	N	N	N	8190	-10	5	-0.12	5404980	663	10.75	8130	8200	8120	10660	5740	8200	8152.31	1.27	-60	8426	8312	8216	8102	8006	8370	8160	28	2460	500	5570	10	1	5555243	455	7.66	0.59	12	0.01	1069.00	13924.00	15980	20240712	-48.75	7430	20241115	10.23	15980	-48.75	20240712	7430	10.23	20241115	15980	-48.75	20240712	7430	10.23	20241115	7.51	N	318410	500	27 억	70776	N	N	N	N
38	20241125	121242	57	100.00	KOSDAQ		화학	N	N	N	N	N	8190	-10	5	-0.12	4304310	528	8.56	8130	8200	8120	10660	5740	8200	8152.10	1.27	-4	8426	8312	8216	8102	8006	8370	8160	28	2460	500	5570	10	1	5555243	455	7.66	0.59	12	0.01	1069.00	13924.00	15980	20240712	-48.75	7430	20241115	10.23	15980	-48.75	20240712	7430	10.23	20241115	15980	-48.75	20240712	7430	10.23	20241115	7.51	N	318410	500	27 억	70776	N	N	N	N
39	20241125	111235	57	100.00	KOSDAQ		화학	N	N	N	N	N	8140	-60	5	-0.73	3545600	435	7.05	8130	8200	8120	10660	5740	8200	8150.80	1.27	0	8426	8312	8216	8102	8006	8370	8160	28	2460	500	5570	10	1	5555243	452	7.61	0.58	12	0.01	1069.00	13924.00	15980	20240712	-49.06	7430	20241115	9.56	15980	-49.06	20240712	7430	9.56	20241115	15980	-49.06	20240712	7430	9.56	20241115	7.51	N	318410	500	27 억	70776	N	N	N	N
40	20241125	101219	57	100.00	KOSDAQ		화학	N	N	N	N	N	8170	-30	5	-0.37	976370	120	1.95	8130	8200	8120	10660	5740	8200	8136.42	1.27	4	8426	8312	8216	8102	8006	8370	8160	28	2460	500	5570	10	1	5555243	454	7.64	0.59	12	0.00	1069.00	13924.00	15980	20240712	-48.87	7430	20241115	9.96	15980	-48.87	20240712	7430	9.96	20241115	15980	-48.87	20240712	7430	9.96	20241115	7.51	N	318410	500	27 억	70776	N	N	N	N
41	20241125	091221	57	100.00	KOSDAQ		화학	N	N	N	N	N	8130	-70	5	-0.85	593530	73	1.18	8130	8140	8130	10660	5740	8200	8130.55	1.27	9	8426	8312	8216	8102	8006	8370	8160	28	2460	500	5570	10	1	5555243	452	7.61	0.58	12	0.00	1069.00	13924.00	15980	20240712	-49.12	7430	20241115	9.42	15980	-49.12	20240712	7430	9.42	20241115	15980	-49.12	20240712	7430	9.42	20241115	7.51	N	318410	500	27 억	70776	N	N	N	N
42	20241122	161114	57	100.00	KOSDAQ		화학	N	N	N	N	N	8200	-60	5	-0.73	50543930	6167	63.36	8120	8330	8120	10730	5790	8260	8195.87	1.28	-262	8633	8446	8283	8096	7933	8365	8015	28	2470	500	5610	10	1	5555243	456	7.67	0.59	12	0.11	1069.00	13924.00	15980	20240712	-48.69	7430	20241115	10.36	15980	-48.69	20240712	7430	10.36	20241115	15980	-48.69	20240712	7430	10.36	20241115	7.54	N	318410	500	27 억	71035	N	N	N	N
43	20241122	151128	57	100.00	KOSDAQ		화학	N	N	N	N	N	8150	-110	5	-1.33	43871380	5351	54.98	8120	8330	8120	10730	5790	8260	8198.73	1.28	-154	8633	8446	8283	8096	7933	8365	8015	28	2470	500	5610	10	1	5555243	453	7.62	0.59	12	0.10	1069.00	13924.00	15980	20240712	-49.00	7430	20241115	9.69	15980	-49.00	20240712	7430	9.69	20241115	15980	-49.00	20240712	7430	9.69	20241115	7.54	N	318410	500	27 억	71035	N	N	N	N
44	20241122	141129	57	100.00	KOSDAQ		화학	N	N	N	N	N	8150	-110	5	-1.33	36035600	4392	45.12	8120	8330	8120	10730	5790	8260	8204.83	1.28	-164	8633	8446	8283	8096	7933	8365	8015	28	2470	500	5610	10	1	5555243	453	7.62	0.59	12	0.08	1069.00	13924.00	15980	20240712	-49.00	7430	20241115	9.69	15980	-49.00	20240712	7430	9.69	20241115	15980	-49.00	20240712	7430	9.69	20241115	7.54	N	318410	500	27 억	71035	N	N	N	N
45	20241122	131123	57	100.00	KOSDAQ		화학	N	N	N	N	N	8200	-60	5	-0.73	28741660	3499	35.95	8120	8330	8120	10730	5790	8260	8214.25	1.28	-186	8633	8446	8283	8096	7933	8365	8015	28	2470	500	5610	10	1	5555243	456	7.67	0.59	12	0.06	1069.00	13924.00	15980	20240712	-48.69	7430	20241115	10.36	15980	-48.69	20240712	7430	10.36	20241115	15980	-48.69	20240712	7430	10.36	20241115	7.54	N	318410	500	27 억	71035	N	N	N	N
46	20241122	121135	57	100.00	KOSDAQ		화학	N	N	N	N	N	8210	-50	5	-0.61	27363910	3331	34.22	8120	8330	8120	10730	5790	8260	8214.92	1.28	-104	8633	8446	8283	8096	7933	8365	8015	28	2470	500	5610	10	1	5555243	456	7.68	0.59	12	0.06	1069.00	13924.00	15980	20240712	-48.62	7430	20241115	10.50	15980	-48.62	20240712	7430	10.50	20241115	15980	-48.62	20240712	7430	10.50	20241115	7.54	N	318410	500	27 억	71035	N	N	N	N
47	20241122	111121	57	100.00	KOSDAQ		화학	N	N	N	N	N	8230	-30	5	-0.36	10623220	1293	13.28	8120	8330	8120	10730	5790	8260	8215.95	1.28	-76	8633	8446	8283	8096	7933	8365	8015	28	2470	500	5610	10	1	5555243	457	7.70	0.59	12	0.02	1069.00	13924.00	15980	20240712	-48.50	7430	20241115	10.77	15980	-48.50	20240712	7430	10.77	20241115	15980	-48.50	20240712	7430	10.77	20241115	7.54	N	318410	500	27 억	71035	N	N	N	N
48	20241122	101140	57	100.00	KOSDAQ		화학	N	N	N	N	N	8220	-40	5	-0.48	7372050	899	9.24	8120	8300	8120	10730	5790	8260	8200.28	1.28	6	8633	8446	8283	8096	7933	8365	8015	28	2470	500	5610	10	1	5555243	457	7.69	0.59	12	0.02	1069.00	13924.00	15980	20240712	-48.56	7430	20241115	10.63	15980	-48.56	20240712	7430	10.63	20241115	15980	-48.56	20240712	7430	10.63	20241115	7.54	N	318410	500	27 억	71035	N	N	N	N
49	20241122	091131	57	100.00	KOSDAQ		화학	N	N	N	N	N	8160	-100	5	-1.21	2228840	274	2.82	8120	8160	8120	10730	5790	8260	8134.45	1.28	240	8633	8446	8283	8096	7933	8365	8015	28	2470	500	5610	10	1	5555243	453	7.63	0.59	12	0.00	1069.00	13924.00	15980	20240712	-48.94	7430	20241115	9.83	15980	-48.94	20240712	7430	9.83	20241115	15980	-48.94	20240712	7430	9.83	20241115	7.54	N	318410	500	27 억	71035	N	N	N	N
50	20241121	161121	57	100.00	KOSDAQ		화학	N	N	N	N	N	8260	-210	5	-2.48	79868210	9730	60.59	8410	8470	8120	11010	5930	8470	8208.45	1.33	-2966	8943	8706	8353	8116	7763	8825	8235	28	2540	500	5750	10	1	5555243	459	7.73	0.59	12	0.18	1069.00	13924.00	15980	20240712	-48.31	7430	20241115	11.17	15980	-48.31	20240712	7430	11.17	20241115	15980	-48.31	20240712	7430	11.17	20241115	7.56	N	318410	500	27 억	73947	N	N	N	N
51	20241121	151142	57	100.00	KOSDAQ		화학	N	N	N	N	N	8150	-320	5	-3.78	56535360	6887	42.89	8410	8470	8120	11010	5930	8470	8209.00	1.33	-1738	8943	8706	8353	8116	7763	8825	8235	28	2540	500	5750	10	1	5555243	453	7.62	0.59	12	0.12	1069.00	13924.00	15980	20240712	-49.00	7430	20241115	9.69	15980	-49.00	20240712	7430	9.69	20241115	15980	-49.00	20240712	7430	9.69	20241115	7.56	N	318410	500	27 억	73947	N	N	N	N
52	20241121	141140	57	100.00	KOSDAQ		화학	N	N	N	N	N	8140	-330	5	-3.90	55565420	6768	42.14	8410	8470	8120	11010	5930	8470	8210.02	1.33	-1635	8943	8706	8353	8116	7763	8825	8235	28	2540	500	5750	10	1	5555243	452	7.61	0.58	12	0.12	1069.00	13924.00	15980	20240712	-49.06	7430	20241115	9.56	15980	-49.06	20240712	7430	9.56	20241115	15980	-49.06	20240712	7430	9.56	20241115	7.56	N	318410	500	27 억	73947	N	N	N	N
53	20241121	131133	57	100.00	KOSDAQ		화학	N	N	N	N	N	8120	-350	5	-4.13	54759340	6669	41.53	8410	8470	8120	11010	5930	8470	8211.03	1.33	-1595	8943	8706	8353	8116	7763	8825	8235	28	2540	500	5750	10	1	5555243	451	7.60	0.58	12	0.12	1069.00	13924.00	15980	20240712	-49.19	7430	20241115	9.29	15980	-49.19	20240712	7430	9.29	20241115	15980	-49.19	20240712	7430	9.29	20241115	7.56	N	318410	500	27 억	73947	N	N	N	N
54	20241121	121133	57	100.00	KOSDAQ		화학	N	N	N	N	N	8130	-340	5	-4.01	52547980	6397	39.83	8410	8470	8130	11010	5930	8470	8214.47	1.33	-1595	8943	8706	8353	8116	7763	8825	8235	28	2540	500	5750	10	1	5555243	452	7.61	0.58	12	0.12	1069.00	13924.00	15980	20240712	-49.12	7430	20241115	9.42	15980	-49.12	20240712	7430	9.42	20241115	15980	-49.12	20240712	7430	9.42	20241115	7.56	N	318410	500	27 억	73947	N	N	N	N
55	20241121	111138	57	100.00	KOSDAQ		화학	N	N	N	N	N	8150	-320	5	-3.78	44551830	5417	33.73	8410	8470	8140	11010	5930	8470	8224.45	1.33	-1277	8943	8706	8353	8116	7763	8825	8235	28	2540	500	5750	10	1	5555243	453	7.62	0.59	12	0.10	1069.00	13924.00	15980	20240712	-49.00	7430	20241115	9.69	15980	-49.00	20240712	7430	9.69	20241115	15980	-49.00	20240712	7430	9.69	20241115	7.56	N	318410	500	27 억	73947	N	N	N	N
56	20241121	101136	57	100.00	KOSDAQ		화학	N	N	N	N	N	8160	-310	5	-3.66	35794440	4343	27.04	8410	8470	8150	11010	5930	8470	8241.87	1.33	-1232	8943	8706	8353	8116	7763	8825	8235	28	2540	500	5750	10	1	5555243	453	7.63	0.59	12	0.08	1069.00	13924.00	15980	20240712	-48.94	7430	20241115	9.83	15980	-48.94	20240712	7430	9.83	20241115	15980	-48.94	20240712	7430	9.83	20241115	7.56	N	318410	500	27 억	73947	N	N	N	N
57	20241121	091138	57	100.00	KOSDAQ		화학	N	N	N	N	N	8290	-180	5	-2.13	8223500	985	6.13	8410	8470	8280	11010	5930	8470	8348.73	1.33	-76	8943	8706	8353	8116	7763	8825	8235	28	2540	500	5750	10	1	5555243	461	7.75	0.60	12	0.02	1069.00	13924.00	15980	20240712	-48.12	7430	20241115	11.57	15980	-48.12	20240712	7430	11.57	20241115	15980	-48.12	20240712	7430	11.57	20241115	7.56	N	318410	500	27 억	73947	N	N	N	N
58	20241120	161128	57	100.00	KOSDAQ		화학	N	N	N	N	N	8470	440	2	5.48	133866480	16058	340.28	8000	8590	8000	10430	5630	8030	8335.38	1.34	139	8170	8100	7960	7890	7750	8135	7925	28	2400	500	5460	10	1	5555243	471	7.92	0.61	12	0.29	1069.00	13924.00	15980	20240712	-47.00	7430	20241115	14.00	15980	-47.00	20240712	7430	14.00	20241115	15980	-47.00	20240712	7430	14.00	20241115	7.56	N	318410	500	27 억	74199	N	N	N	N
59	20241120	151142	57	100.00	KOSDAQ		화학	N	N	N	N	N	8370	340	2	4.23	126778700	15219	322.50	8000	8590	8000	10430	5630	8030	8330.29	1.34	116	8170	8100	7960	7890	7750	8135	7925	28	2400	500	5460	10	1	5555243	465	7.83	0.60	12	0.27	1069.00	13924.00	15980	20240712	-47.62	7430	20241115	12.65	15980	-47.62	20240712	7430	12.65	20241115	15980	-47.62	20240712	7430	12.65	20241115	7.56	N	318410	500	27 억	74199	N	N	N	N
60	20241120	141145	57	100.00	KOSDAQ		화학	N	N	N	N	N	8500	470	2	5.85	104441560	12558	266.12	8000	8590	8000	10430	5630	8030	8316.74	1.34	-78	8170	8100	7960	7890	7750	8135	7925	28	2400	500	5460	10	1	5555243	472	7.95	0.61	12	0.23	1069.00	13924.00	15980	20240712	-46.81	7430	20241115	14.40	15980	-46.81	20240712	7430	14.40	20241115	15980	-46.81	20240712	7430	14.40	20241115	7.56	N	318410	500	27 억	74199	N	N	N	N
61	20241120	131146	57	100.00	KOSDAQ		화학	N	N	N	N	N	8340	310	2	3.86	54745610	6669	141.32	8000	8350	8000	10430	5630	8030	8208.97	1.34	-281	8170	8100	7960	7890	7750	8135	7925	28	2400	500	5460	10	1	5555243	463	7.80	0.60	12	0.12	1069.00	13924.00	15980	20240712	-47.81	7430	20241115	12.25	15980	-47.81	20240712	7430	12.25	20241115	15980	-47.81	20240712	7430	12.25	20241115	7.56	N	318410	500	27 억	74199	N	N	N	N
62	20241120	121144	57	100.00	KOSDAQ		화학	N	N	N	N	N	8350	320	2	3.99	44994800	5495	116.44	8000	8350	8000	10430	5630	8030	8188.32	1.34	-195	8170	8100	7960	7890	7750	8135	7925	28	2400	500	5460	10	1	5555243	464	7.81	0.60	12	0.10	1069.00	13924.00	15980	20240712	-47.75	7430	20241115	12.38	15980	-47.75	20240712	7430	12.38	20241115	15980	-47.75	20240712	7430	12.38	20241115	7.56	N	318410	500	27 억	74199	N	N	N	N
63	20241120	111148	57	100.00	KOSDAQ		화학	N	N	N	N	N	8290	260	2	3.24	31988240	3925	83.17	8000	8330	8000	10430	5630	8030	8149.87	1.34	-335	8170	8100	7960	7890	7750	8135	7925	28	2400	500	5460	10	1	5555243	461	7.75	0.60	12	0.07	1069.00	13924.00	15980	20240712	-48.12	7430	20241115	11.57	15980	-48.12	20240712	7430	11.57	20241115	15980	-48.12	20240712	7430	11.57	20241115	7.56	N	318410	500	27 억	74199	N	N	N	N
64	20241120	101146	57	100.00	KOSDAQ		화학	N	N	N	N	N	8200	170	2	2.12	20638720	2549	54.02	8000	8220	8000	10430	5630	8030	8096.79	1.34	-352	8170	8100	7960	7890	7750	8135	7925	28	2400	500	5460	10	1	5555243	456	7.67	0.59	12	0.05	1069.00	13924.00	15980	20240712	-48.69	7430	20241115	10.36	15980	-48.69	20240712	7430	10.36	20241115	15980	-48.69	20240712	7430	10.36	20241115	7.56	N	318410	500	27 억	74199	N	N	N	N
65	20241120	091144	57	100.00	KOSDAQ		화학	N	N	N	N	N	8000	-30	5	-0.37	4192190	524	11.10	8000	8010	8000	10430	5630	8030	8000.36	1.34	-313	8170	8100	7960	7890	7750	8135	7925	28	2400	500	5460	10	1	5555243	444	7.48	0.57	12	0.01	1069.00	13924.00	15980	20240712	-49.94	7430	20241115	7.67	15980	-49.94	20240712	7430	7.67	20241115	15980	-49.94	20240712	7430	7.67	20241115	7.56	N	318410	500	27 억	74199	N	N	N	N
66	20241119	161039	57	100.00	KOSDAQ		화학	N	N	N	N	N	8030	190	2	2.42	37240120	4719	37.06	7840	8030	7820	10190	5490	7840	7891.53	1.31	1478	8020	7930	7750	7660	7480	7975	7705	28	2350	500	5330	10	1	5555243	446	7.51	0.58	12	0.08	1069.00	13924.00	15980	20240712	-49.75	7430	20241115	8.08	15980	-49.75	20240712	7430	8.08	20241115	15980	-49.75	20240712	7430	8.08	20241115	7.56	N	318410	500	27 억	73049	N	N	N	N
67	20241119	151100	57	100.00	KOSDAQ		화학	N	N	N	N	N	7920	80	2	1.02	28624580	3639	28.58	7840	7920	7820	10190	5490	7840	7866.06	1.31	1584	8020	7930	7750	7660	7480	7975	7705	28	2350	500	5330	10	1	5555243	440	7.41	0.57	12	0.07	1069.00	13924.00	15980	20240712	-50.44	7430	20241115	6.59	15980	-50.44	20240712	7430	6.59	20241115	15980	-50.44	20240712	7430	6.59	20241115	7.56	N	318410	500	27 억	73049	N	N	N	N
68	20241119	141058	57	100.00	KOSDAQ		화학	N	N	N	N	N	7870	30	2	0.38	16396680	2090	16.42	7840	7880	7820	10190	5490	7840	7845.30	1.31	500	8020	7930	7750	7660	7480	7975	7705	28	2350	500	5330	10	1	5555243	437	7.36	0.57	12	0.04	1069.00	13924.00	15980	20240712	-50.75	7430	20241115	5.92	15980	-50.75	20240712	7430	5.92	20241115	15980	-50.75	20240712	7430	5.92	20241115	7.56	N	318410	500	27 억	73049	N	N	N	N
69	20241119	131101	57	100.00	KOSDAQ		화학	N	N	N	N	N	7880	40	2	0.51	15242540	1943	15.26	7840	7880	7820	10190	5490	7840	7844.85	1.31	473	8020	7930	7750	7660	7480	7975	7705	28	2350	500	5330	10	1	5555243	438	7.37	0.57	12	0.03	1069.00	13924.00	15980	20240712	-50.69	7430	20241115	6.06	15980	-50.69	20240712	7430	6.06	20241115	15980	-50.69	20240712	7430	6.06	20241115	7.56	N	318410	500	27 억	73049	N	N	N	N
70	20241119	121047	57	100.00	KOSDAQ		화학	N	N	N	N	N	7840	0	3	0.00	11616670	1481	11.63	7840	7880	7820	10190	5490	7840	7843.80	1.31	490	8020	7930	7750	7660	7480	7975	7705	28	2350	500	5330	10	1	5555243	436	7.33	0.56	12	0.03	1069.00	13924.00	15980	20240712	-50.94	7430	20241115	5.52	15980	-50.94	20240712	7430	5.52	20241115	15980	-50.94	20240712	7430	5.52	20241115	7.56	N	318410	500	27 억	73049	N	N	N	N
71	20241119	111059	57	100.00	KOSDAQ		화학	N	N	N	N	N	7840	0	3	0.00	9397690	1198	9.41	7840	7880	7820	10190	5490	7840	7844.48	1.31	490	8020	7930	7750	7660	7480	7975	7705	28	2350	500	5330	10	1	5555243	436	7.33	0.56	12	0.02	1069.00	13924.00	15980	20240712	-50.94	7430	20241115	5.52	15980	-50.94	20240712	7430	5.52	20241115	15980	-50.94	20240712	7430	5.52	20241115	7.56	N	318410	500	27 억	73049	N	N	N	N
72	20241119	101124	57	100.00	KOSDAQ		화학	N	N	N	N	N	7880	40	2	0.51	8903940	1135	8.91	7840	7880	7820	10190	5490	7840	7844.88	1.31	467	8020	7930	7750	7660	7480	7975	7705	28	2350	500	5330	10	1	5555243	438	7.37	0.57	12	0.02	1069.00	13924.00	15980	20240712	-50.69	7430	20241115	6.06	15980	-50.69	20240712	7430	6.06	20241115	15980	-50.69	20240712	7430	6.06	20241115	7.56	N	318410	500	27 억	73049	N	N	N	N
73	20241119	091120	57	100.00	KOSDAQ		화학	N	N	N	N	N	7820	-20	5	-0.26	2720470	347	2.73	7840	7860	7820	10190	5490	7840	7839.97	1.31	92	8020	7930	7750	7660	7480	7975	7705	28	2350	500	5330	10	1	5555243	434	7.32	0.56	12	0.01	1069.00	13924.00	15980	20240712	-51.06	7430	20241115	5.25	15980	-51.06	20240712	7430	5.25	20241115	15980	-51.06	20240712	7430	5.25	20241115	7.56	N	318410	500	27 억	73049	N	N	N	N
74	20241118	161044	57	100.00	KOSDAQ		화학	N	N	N	N	N	7840	210	2	2.75	97783650	12696	46.18	7630	7840	7570	9910	5350	7630	7701.90	1.25	3423	7803	7716	7573	7486	7343	7645	7415	28	2280	500	5180	10	1	5555243	436	7.33	0.56	12	0.23	1069.00	13924.00	15980	20240712	-50.94	7430	20241115	5.52	15980	-50.94	20240712	7430	5.52	20241115	15980	-50.94	20240712	7430	5.52	20241115	7.61	N	318410	500	27 억	69476	N	N	N	N
75	20241118	151058	57	100.00	KOSDAQ		화학	N	N	N	N	N	7830	200	2	2.62	92656290	12042	43.80	7630	7830	7570	9910	5350	7630	7694.43	1.25	3475	7803	7716	7573	7486	7343	7645	7415	28	2280	500	5180	10	1	5555243	435	7.32	0.56	12	0.22	1069.00	13924.00	15980	20240712	-51.00	7430	20241115	5.38	15980	-51.00	20240712	7430	5.38	20241115	15980	-51.00	20240712	7430	5.38	20241115	7.61	N	318410	500	27 억	69476	N	N	N	N
76	20241118	141100	57	100.00	KOSDAQ		화학	N	N	N	N	N	7760	130	2	1.70	80045490	10420	37.90	7630	7800	7570	9910	5350	7630	7681.91	1.25	3174	7803	7716	7573	7486	7343	7645	7415	28	2280	500	5180	10	1	5555243	431	7.26	0.56	12	0.19	1069.00	13924.00	15980	20240712	-51.44	7430	20241115	4.44	15980	-51.44	20240712	7430	4.44	20241115	15980	-51.44	20240712	7430	4.44	20241115	7.61	N	318410	500	27 억	69476	N	N	N	N
77	20241118	131052	57	100.00	KOSDAQ		화학	N	N	N	N	N	7760	130	2	1.70	66657510	8694	31.62	7630	7770	7570	9910	5350	7630	7667.07	1.25	2498	7803	7716	7573	7486	7343	7645	7415	28	2280	500	5180	10	1	5555243	431	7.26	0.56	12	0.16	1069.00	13924.00	15980	20240712	-51.44	7430	20241115	4.44	15980	-51.44	20240712	7430	4.44	20241115	15980	-51.44	20240712	7430	4.44	20241115	7.61	N	318410	500	27 억	69476	N	N	N	N
78	20241118	121058	57	100.00	KOSDAQ		화학	N	N	N	N	N	7770	140	2	1.83	58537810	7647	27.82	7630	7770	7570	9910	5350	7630	7655.00	1.25	1519	7803	7716	7573	7486	7343	7645	7415	28	2280	500	5180	10	1	5555243	432	7.27	0.56	12	0.14	1069.00	13924.00	15980	20240712	-51.38	7430	20241115	4.58	15980	-51.38	20240712	7430	4.58	20241115	15980	-51.38	20240712	7430	4.58	20241115	7.61	N	318410	500	27 억	69476	N	N	N	N
79	20241118	111058	57	100.00	KOSDAQ		화학	N	N	N	N	N	7730	100	2	1.31	46643570	6113	22.24	7630	7750	7570	9910	5350	7630	7630.23	1.25	1341	7803	7716	7573	7486	7343	7645	7415	28	2280	500	5180	10	1	5555243	429	7.23	0.56	12	0.11	1069.00	13924.00	15980	20240712	-51.63	7430	20241115	4.04	15980	-51.63	20240712	7430	4.04	20241115	15980	-51.63	20240712	7430	4.04	20241115	7.61	N	318410	500	27 억	69476	N	N	N	N
80	20241118	101046	57	100.00	KOSDAQ		화학	N	N	N	N	N	7660	30	2	0.39	37156370	4880	17.75	7630	7660	7570	9910	5350	7630	7614.01	1.25	1349	7803	7716	7573	7486	7343	7645	7415	28	2280	500	5180	10	1	5555243	426	7.17	0.55	12	0.09	1069.00	13924.00	15980	20240712	-52.07	7430	20241115	3.10	15980	-52.07	20240712	7430	3.10	20241115	15980	-52.07	20240712	7430	3.10	20241115	7.61	N	318410	500	27 억	69476	N	N	N	N
81	20241118	091045	57	100.00	KOSDAQ		화학	N	N	N	N	N	7630	0	3	0.00	9340350	1225	4.46	7630	7630	7570	9910	5350	7630	7624.78	1.25	75	7803	7716	7573	7486	7343	7645	7415	28	2280	500	5180	10	1	5555243	424	7.14	0.55	12	0.02	1069.00	13924.00	15980	20240712	-52.25	7430	20241115	2.69	15980	-52.25	20240712	7430	2.69	20241115	15980	-52.25	20240712	7430	2.69	20241115	7.61	N	318410	500	27 억	69476	N	N	N	N
82	20241115	161124	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	7630	-130	5	-1.68	206994840	27491	168.23	7640	7660	7430	10080	5440	7760	7529.55	1.27	-158	7973	7866	7653	7546	7333	7920	7600	28	2320	500	5270	10	1	5555243	424	7.14	0.55	12	0.49	1069.00	13924.00	15980	20240712	-52.25	7430	20241115	2.69	15980	-52.25	20240712	7430	2.69	20241115	15980	-52.25	20240712	7430	2.69	20241115	7.57	N	318410	500	27 억	70372	N	N	N	N
83	20241115	151200	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	7540	-220	5	-2.84	168016970	22364	136.86	7640	7640	7430	10080	5440	7760	7512.83	1.27	-576	7973	7866	7653	7546	7333	7920	7600	28	2320	500	5270	10	1	5555243	419	7.05	0.54	12	0.40	1069.00	13924.00	15980	20240712	-52.82	7430	20241115	1.48	15980	-52.82	20240712	7430	1.48	20241115	15980	-52.82	20240712	7430	1.48	20241115	7.57	N	318410	500	27 억	70372	N	N	N	N
84	20241115	141145	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	7510	-250	5	-3.22	151442210	20157	123.35	7640	7640	7430	10080	5440	7760	7513.13	1.27	-975	7973	7866	7653	7546	7333	7920	7600	28	2320	500	5270	10	1	5555243	417	7.03	0.54	12	0.36	1069.00	13924.00	15980	20240712	-53.00	7430	20241115	1.08	15980	-53.00	20240712	7430	1.08	20241115	15980	-53.00	20240712	7430	1.08	20241115	7.57	N	318410	500	27 억	70372	N	N	N	N
85	20241115	131144	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	7570	-190	5	-2.45	144000120	19165	117.28	7640	7640	7430	10080	5440	7760	7513.70	1.27	-900	7973	7866	7653	7546	7333	7920	7600	28	2320	500	5270	10	1	5555243	421	7.08	0.54	12	0.34	1069.00	13924.00	15980	20240712	-52.63	7430	20241115	1.88	15980	-52.63	20240712	7430	1.88	20241115	15980	-52.63	20240712	7430	1.88	20241115	7.57	N	318410	500	27 억	70372	N	N	N	N
86	20241115	121145	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	7480	-280	5	-3.61	128717970	17135	104.86	7640	7640	7430	10080	5440	7760	7511.99	1.27	-2227	7973	7866	7653	7546	7333	7920	7600	28	2320	500	5270	10	1	5555243	416	7.00	0.54	12	0.31	1069.00	13924.00	15980	20240712	-53.19	7430	20241115	0.67	15980	-53.19	20240712	7430	0.67	20241115	15980	-53.19	20240712	7430	0.67	20241115	7.57	N	318410	500	27 억	70372	N	N	N	N
87	20241115	111119	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	7460	-300	5	-3.87	124671830	16592	101.54	7640	7640	7430	10080	5440	7760	7513.97	1.27	-2205	7973	7866	7653	7546	7333	7920	7600	28	2320	500	5270	10	1	5555243	414	6.98	0.54	12	0.30	1069.00	13924.00	15980	20240712	-53.32	7430	20241115	0.40	15980	-53.32	20240712	7430	0.40	20241115	15980	-53.32	20240712	7430	0.40	20241115	7.57	N	318410	500	27 억	70372	N	N	N	N
88	20241115	101118	57	100.00	KOSDAQ		화학	N	N	N	N	N	7480	-280	5	-3.61	111895790	14879	91.05	7640	7640	7450	10080	5440	7760	7520.38	1.27	-2432	7973	7866	7653	7546	7333	7920	7600	28	2320	500	5270	10	1	5555243	416	7.00	0.54	12	0.27	1069.00	13924.00	15980	20240712	-53.19	7440	20241114	0.54	15980	-53.19	20240712	7440	0.54	20241114	15980	-53.19	20240712	7440	0.54	20241114	7.57	N	318410	500	27 억	70372	N	N	N	N
89	20241115	091023	57	100.00	KOSDAQ		화학	N	N	N	N	N	7450	-310	5	-3.99	35878150	4728	28.93	7640	7640	7450	10080	5440	7760	7588.44	1.27	-1995	7973	7866	7653	7546	7333	7920	7600	28	2320	500	5270	10	1	5555243	414	6.97	0.54	12	0.09	1069.00	13924.00	15980	20240712	-53.38	7440	20241114	0.13	15980	-53.38	20240712	7440	0.13	20241114	15980	-53.38	20240712	7440	0.13	20241114	7.57	N	318410	500	27 억	70372	N	N	N	N
90	20241114	161110	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	7570	-200	5	-2.57	69556170	9165	106.35	7570	7760	7510	10100	5440	7770	7589.33	1.27	-44	7910	7840	7700	7630	7490	7875	7665	28	2330	500	5280	10	1	5555243	421	7.08	0.54	12	0.16	1069.00	13924.00	15980	20240712	-52.63	7510	20241114	0.80	15980	-52.63	20240712	7510	0.80	20241114	15980	-52.63	20240712	7510	0.80	20241114	7.48	N	318410	500	27 억	70328	N	N	N	N
91	20241114	151118	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	7540	-230	5	-2.96	40883110	5410	62.78	7570	7700	7520	10100	5440	7770	7556.95	1.27	101	7910	7840	7700	7630	7490	7875	7665	28	2330	500	5280	10	1	5555243	419	7.05	0.54	12	0.10	1069.00	13924.00	15980	20240712	-52.82	7520	20241114	0.27	15980	-52.82	20240712	7520	0.27	20241114	15980	-52.82	20240712	7520	0.27	20241114	7.48	N	318410	500	27 억	70328	N	N	N	N
92	20241114	141110	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	7540	-230	5	-2.96	38045160	5034	58.41	7570	7700	7520	10100	5440	7770	7557.64	1.27	153	7910	7840	7700	7630	7490	7875	7665	28	2330	500	5280	10	1	5555243	419	7.05	0.54	12	0.09	1069.00	13924.00	15980	20240712	-52.82	7520	20241114	0.27	15980	-52.82	20240712	7520	0.27	20241114	15980	-52.82	20240712	7520	0.27	20241114	7.48	N	318410	500	27 억	70328	N	N	N	N
93	20241114	131111	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	7600	-170	5	-2.19	32263380	4268	49.52	7570	7700	7520	10100	5440	7770	7559.37	1.27	-167	7910	7840	7700	7630	7490	7875	7665	28	2330	500	5280	10	1	5555243	422	7.11	0.55	12	0.08	1069.00	13924.00	15980	20240712	-52.44	7520	20241114	1.06	15980	-52.44	20240712	7520	1.06	20241114	15980	-52.44	20240712	7520	1.06	20241114	7.48	N	318410	500	27 억	70328	N	N	N	N
94	20241114	121108	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	7590	-180	5	-2.32	30678890	4059	47.10	7570	7700	7520	10100	5440	7770	7558.24	1.27	-246	7910	7840	7700	7630	7490	7875	7665	28	2330	500	5280	10	1	5555243	422	7.10	0.55	12	0.07	1069.00	13924.00	15980	20240712	-52.50	7520	20241114	0.93	15980	-52.50	20240712	7520	0.93	20241114	15980	-52.50	20240712	7520	0.93	20241114	7.48	N	318410	500	27 억	70328	N	N	N	N
95	20241114	111108	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	7530	-240	5	-3.09	19293340	2550	29.59	7570	7700	7530	10100	5440	7770	7566.02	1.27	151	7910	7840	7700	7630	7490	7875	7665	28	2330	500	5280	10	1	5555243	418	7.04	0.54	12	0.05	1069.00	13924.00	15980	20240712	-52.88	7530	20241114	0.00	15980	-52.88	20240712	7530	0.00	20241114	15980	-52.88	20240712	7530	0.00	20241114	7.48	N	318410	500	27 억	70328	N	N	N	N
96	20241114	101127	57	100.00	KOSDAQ		화학	N	N	N	N	N	7690	-80	5	-1.03	2144260	283	3.28	7570	7700	7570	10100	5440	7770	7576.89	1.27	131	7910	7840	7700	7630	7490	7875	7665	28	2330	500	5280	10	1	5555243	427	7.19	0.55	12	0.01	1069.00	13924.00	15980	20240712	-51.88	7560	20241113	1.72	15980	-51.88	20240712	7560	1.72	20241113	15980	-51.88	20240712	7560	1.72	20241113	7.48	N	318410	500	27 억	70328	N	N	N	N
97	20241114	091102	57	100.00	KOSDAQ		화학	N	N	N	N	N	7770	0	3	0.00	0	0	0.00	0	0	0	10100	5440	7770	0.00	1.27	0	7910	7840	7700	7630	7490	7875	7665	28	2330	500	5280	10	1	5555243	432	7.27	0.56	12	0.00	1069.00	13924.00	15980	20240712	-51.38	7560	20241113	2.78	15980	-51.38	20240712	7560	2.78	20241113	15980	-51.38	20240712	7560	2.78	20241113	7.48	N	318410	500	27 억	70328	N	N	N	N
98	20241113	160730	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	7770	-60	5	-0.77	65806470	8617	61.51	7720	7770	7560	10170	5490	7830	7636.82	1.29	-1502	8063	7946	7763	7646	7463	7855	7555	28	2340	500	5320	10	1	5555243	432	7.27	0.56	12	0.16	1069.00	13924.00	15980	20240712	-51.38	7560	20241113	2.78	15980	-51.38	20240712	7560	2.78	20241113	15980	-51.38	20240712	7560	2.78	20241113	7.41	N	318410	500	27 억	71511	N	N	N	N
99	20241113	150805	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	7670	-160	5	-2.04	51577660	6777	48.38	7720	7720	7560	10170	5490	7830	7610.69	1.29	-1506	8063	7946	7763	7646	7463	7855	7555	28	2340	500	5320	10	1	5555243	426	7.17	0.55	12	0.12	1069.00	13924.00	15980	20240712	-52.00	7560	20241113	1.46	15980	-52.00	20240712	7560	1.46	20241113	15980	-52.00	20240712	7560	1.46	20241113	7.41	N	318410	500	27 억	71511	N	N	N	N
100	20241113	140802	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	7710	-120	5	-1.53	51096660	6714	47.93	7720	7720	7560	10170	5490	7830	7610.46	1.29	-1552	8063	7946	7763	7646	7463	7855	7555	28	2340	500	5320	10	1	5555243	428	7.21	0.55	12	0.12	1069.00	13924.00	15980	20240712	-51.75	7560	20241113	1.98	15980	-51.75	20240712	7560	1.98	20241113	15980	-51.75	20240712	7560	1.98	20241113	7.41	N	318410	500	27 억	71511	N	N	N	N
101	20241113	130804	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	7580	-250	5	-3.19	34053610	4478	31.97	7720	7720	7570	10170	5490	7830	7604.65	1.29	-439	8063	7946	7763	7646	7463	7855	7555	28	2340	500	5320	10	1	5555243	421	7.09	0.54	12	0.08	1069.00	13924.00	15980	20240712	-52.57	7570	20241113	0.13	15980	-52.57	20240712	7570	0.13	20241113	15980	-52.57	20240712	7570	0.13	20241113	7.41	N	318410	500	27 억	71511	N	N	N	N
102	20241113	120753	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	7580	-250	5	-3.19	33347750	4385	31.30	7720	7720	7570	10170	5490	7830	7604.96	1.29	-375	8063	7946	7763	7646	7463	7855	7555	28	2340	500	5320	10	1	5555243	421	7.09	0.54	12	0.08	1069.00	13924.00	15980	20240712	-52.57	7570	20241113	0.13	15980	-52.57	20240712	7570	0.13	20241113	15980	-52.57	20240712	7570	0.13	20241113	7.41	N	318410	500	27 억	71511	N	N	N	N
103	20241113	110751	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	7620	-210	5	-2.68	18785950	2462	17.57	7720	7720	7580	10170	5490	7830	7630.36	1.29	-436	8063	7946	7763	7646	7463	7855	7555	28	2340	500	5320	10	1	5555243	423	7.13	0.55	12	0.04	1069.00	13924.00	15980	20240712	-52.32	7580	20241113	0.53	15980	-52.32	20240712	7580	0.53	20241113	15980	-52.32	20240712	7580	0.53	20241113	7.41	N	318410	500	27 억	71511	N	N	N	N
104	20241113	100753	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	7600	-230	5	-2.94	12653980	1655	11.81	7720	7720	7580	10170	5490	7830	7645.91	1.29	-401	8063	7946	7763	7646	7463	7855	7555	28	2340	500	5320	10	1	5555243	422	7.11	0.55	12	0.03	1069.00	13924.00	15980	20240712	-52.44	7580	20241113	0.26	15980	-52.44	20240712	7580	0.26	20241113	15980	-52.44	20240712	7580	0.26	20241113	7.41	N	318410	500	27 억	71511	N	N	N	N
105	20241113	090742	57	100.00	KOSDAQ		화학	N	N	N	N	N	7720	-110	5	-1.40	2709720	351	2.51	7720	7720	7720	10170	5490	7830	7720.00	1.29	40	8063	7946	7763	7646	7463	7855	7555	28	2340	500	5320	10	1	5555243	429	7.22	0.55	12	0.01	1069.00	13924.00	15980	20240712	-51.69	7580	20241112	1.85	15980	-51.69	20240712	7580	1.85	20241112	15980	-51.69	20240712	7580	1.85	20241112	7.41	N	318410	500	27 억	71511	N	N	N	N
106	20241112	161030	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	7830	-90	5	-1.14	107808330	14009	91.77	7840	7880	7580	10290	5550	7920	7695.64	1.34	-2784	8153	8036	7883	7766	7613	7960	7690	28	2370	500	5380	10	1	5555243	435	7.32	0.56	12	0.25	1069.00	13924.00	15980	20240712	-51.00	7580	20241112	3.30	15980	-51.00	20240712	7580	3.30	20241112	15980	-51.00	20240712	7580	3.30	20241112	7.39	N	318410	500	27 억	74427	N	N	N	N
107	20241112	151041	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	7660	-260	5	-3.28	61242580	7987	52.32	7840	7880	7580	10290	5550	7920	7667.78	1.34	-1965	8153	8036	7883	7766	7613	7960	7690	28	2370	500	5380	10	1	5555243	426	7.17	0.55	12	0.14	1069.00	13924.00	15980	20240712	-52.07	7580	20241112	1.06	15980	-52.07	20240712	7580	1.06	20241112	15980	-52.07	20240712	7580	1.06	20241112	7.39	N	318410	500	27 억	74427	N	N	N	N
108	20241112	141045	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	7640	-280	5	-3.54	47519620	6186	40.52	7840	7880	7610	10290	5550	7920	7681.80	1.34	-1776	8153	8036	7883	7766	7613	7960	7690	28	2370	500	5380	10	1	5555243	424	7.15	0.55	12	0.11	1069.00	13924.00	15980	20240712	-52.19	7610	20241112	0.39	15980	-52.19	20240712	7610	0.39	20241112	15980	-52.19	20240712	7610	0.39	20241112	7.39	N	318410	500	27 억	74427	N	N	N	N
109	20241112	131051	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	7670	-250	5	-3.16	43880670	5709	37.40	7840	7880	7610	10290	5550	7920	7686.23	1.34	-1751	8153	8036	7883	7766	7613	7960	7690	28	2370	500	5380	10	1	5555243	426	7.17	0.55	12	0.10	1069.00	13924.00	15980	20240712	-52.00	7610	20241112	0.79	15980	-52.00	20240712	7610	0.79	20241112	15980	-52.00	20240712	7610	0.79	20241112	7.39	N	318410	500	27 억	74427	N	N	N	N
110	20241112	121042	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	7690	-230	5	-2.90	42932860	5585	36.59	7840	7880	7610	10290	5550	7920	7687.17	1.34	-1751	8153	8036	7883	7766	7613	7960	7690	28	2370	500	5380	10	1	5555243	427	7.19	0.55	12	0.10	1069.00	13924.00	15980	20240712	-51.88	7610	20241112	1.05	15980	-51.88	20240712	7610	1.05	20241112	15980	-51.88	20240712	7610	1.05	20241112	7.39	N	318410	500	27 억	74427	N	N	N	N
111	20241112	111036	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	7690	-230	5	-2.90	41156860	5354	35.07	7840	7880	7610	10290	5550	7920	7687.12	1.34	-1743	8153	8036	7883	7766	7613	7960	7690	28	2370	500	5380	10	1	5555243	427	7.19	0.55	12	0.10	1069.00	13924.00	15980	20240712	-51.88	7610	20241112	1.05	15980	-51.88	20240712	7610	1.05	20241112	15980	-51.88	20240712	7610	1.05	20241112	7.39	N	318410	500	27 억	74427	N	N	N	N
112	20241112	101036	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	7610	-310	5	-3.91	40151250	5223	34.22	7840	7880	7610	10290	5550	7920	7687.39	1.34	-1669	8153	8036	7883	7766	7613	7960	7690	28	2370	500	5380	10	1	5555243	423	7.12	0.55	12	0.09	1069.00	13924.00	15980	20240712	-52.38	7610	20241112	0.00	15980	-52.38	20240712	7610	0.00	20241112	15980	-52.38	20240712	7610	0.00	20241112	7.39	N	318410	500	27 억	74427	N	N	N	N
113	20241112	091035	57	100.00	KOSDAQ		화학	N	N	N	N	N	7810	-110	5	-1.39	853930	109	0.71	7840	7840	7810	10290	5550	7920	7834.22	1.34	50	8153	8036	7883	7766	7613	7960	7690	28	2370	500	5380	10	1	5555243	434	7.31	0.56	12	0.00	1069.00	13924.00	15980	20240712	-51.13	7730	20241111	1.03	15980	-51.13	20240712	7730	1.03	20241111	15980	-51.13	20240712	7730	1.03	20241111	7.39	N	318410	500	27 억	74427	N	N	N	N
114	20241111	161026	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	7920	-100	5	-1.25	119349840	15259	189.51	7990	8000	7730	10420	5620	8020	7821.60	1.42	-4196	8146	8082	8006	7942	7866	8045	7905	28	2400	500	5450	10	1	5555243	440	7.41	0.57	12	0.27	1069.00	13924.00	15980	20240712	-50.44	7730	20241111	2.46	15980	-50.44	20240712	7730	2.46	20241111	15980	-50.44	20240712	7730	2.46	20241111	7.44	N	318410	500	27 억	78623	N	N	N	N
115	20241111	151058	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	7760	-260	5	-3.24	107351870	13727	170.48	7990	8000	7730	10420	5620	8020	7820.49	1.42	-4036	8146	8082	8006	7942	7866	8045	7905	28	2400	500	5450	10	1	5555243	431	7.26	0.56	12	0.25	1069.00	13924.00	15980	20240712	-51.44	7730	20241111	0.39	15980	-51.44	20240712	7730	0.39	20241111	15980	-51.44	20240712	7730	0.39	20241111	7.44	N	318410	500	27 억	78623	N	N	N	N
116	20241111	141042	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	7760	-260	5	-3.24	106924860	13672	169.80	7990	8000	7730	10420	5620	8020	7820.72	1.42	-4009	8146	8082	8006	7942	7866	8045	7905	28	2400	500	5450	10	1	5555243	431	7.26	0.56	12	0.25	1069.00	13924.00	15980	20240712	-51.44	7730	20241111	0.39	15980	-51.44	20240712	7730	0.39	20241111	15980	-51.44	20240712	7730	0.39	20241111	7.44	N	318410	500	27 억	78623	N	N	N	N
117	20241111	131042	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	7770	-250	5	-3.12	105800650	13527	168.00	7990	8000	7730	10420	5620	8020	7821.44	1.42	-3983	8146	8082	8006	7942	7866	8045	7905	28	2400	500	5450	10	1	5555243	432	7.27	0.56	12	0.24	1069.00	13924.00	15980	20240712	-51.38	7730	20241111	0.52	15980	-51.38	20240712	7730	0.52	20241111	15980	-51.38	20240712	7730	0.52	20241111	7.44	N	318410	500	27 억	78623	N	N	N	N
118	20241111	121037	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	7750	-270	5	-3.37	90192800	11509	142.93	7990	8000	7750	10420	5620	8020	7836.72	1.42	-3978	8146	8082	8006	7942	7866	8045	7905	28	2400	500	5450	10	1	5555243	431	7.25	0.56	12	0.21	1069.00	13924.00	15980	20240712	-51.50	7750	20241111	0.00	15980	-51.50	20240712	7750	0.00	20241111	15980	-51.50	20240712	7750	0.00	20241111	7.44	N	318410	500	27 억	78623	N	N	N	N
119	20241111	111034	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	7820	-200	5	-2.49	73144610	9313	115.66	7990	8000	7800	10420	5620	8020	7854.03	1.42	-3028	8146	8082	8006	7942	7866	8045	7905	28	2400	500	5450	10	1	5555243	434	7.32	0.56	12	0.17	1069.00	13924.00	15980	20240712	-51.06	7800	20241111	0.26	15980	-51.06	20240712	7800	0.26	20241111	15980	-51.06	20240712	7800	0.26	20241111	7.44	N	318410	500	27 억	78623	N	N	N	N
120	20241111	101028	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	7810	-210	5	-2.62	57084080	7257	90.13	7990	8000	7810	10420	5620	8020	7866.07	1.42	-2204	8146	8082	8006	7942	7866	8045	7905	28	2400	500	5450	10	1	5555243	434	7.31	0.56	12	0.13	1069.00	13924.00	15980	20240712	-51.13	7810	20241111	0.00	15980	-51.13	20240712	7810	0.00	20241111	15980	-51.13	20240712	7810	0.00	20241111	7.44	N	318410	500	27 억	78623	N	N	N	N
121	20241111	091025	57	100.00	KOSDAQ		화학	N	N	N	N	N	7940	-80	5	-1.00	5076680	636	7.90	7990	8000	7940	10420	5620	8020	7982.20	1.42	-441	8146	8082	8006	7942	7866	8045	7905	28	2400	500	5450	10	1	5555243	441	7.43	0.57	12	0.01	1069.00	13924.00	15980	20240712	-50.31	7930	20241108	0.13	15980	-50.31	20240712	7930	0.13	20241108	15980	-50.31	20240712	7930	0.13	20241108	7.44	N	318410	500	27 억	78623	N	N	N	N
122	20241108	161020	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	8020	-10	5	-0.12	64359890	8052	126.94	8060	8070	7930	10430	5630	8030	7993.03	1.42	-4	8183	8106	8053	7976	7923	8080	7950	28	2400	500	5460	10	1	5555243	446	7.50	0.58	12	0.14	1069.00	13924.00	15980	20240712	-49.81	7930	20241108	1.13	15980	-49.81	20240712	7930	1.13	20241108	15980	-49.81	20240712	7930	1.13	20241108	7.44	N	318410	500	27 억	78631	N	N	N	N
123	20241108	151029	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	8030	0	3	0.00	63159690	7902	124.58	8060	8070	7930	10430	5630	8030	7992.87	1.42	58	8183	8106	8053	7976	7923	8080	7950	28	2400	500	5460	10	1	5555243	446	7.51	0.58	12	0.14	1069.00	13924.00	15980	20240712	-49.75	7930	20241108	1.26	15980	-49.75	20240712	7930	1.26	20241108	15980	-49.75	20240712	7930	1.26	20241108	7.44	N	318410	500	27 억	78631	N	N	N	N
124	20241108	141027	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	8030	0	3	0.00	49408080	6184	97.49	8060	8070	7930	10430	5630	8030	7989.66	1.42	152	8183	8106	8053	7976	7923	8080	7950	28	2400	500	5460	10	1	5555243	446	7.51	0.58	12	0.11	1069.00	13924.00	15980	20240712	-49.75	7930	20241108	1.26	15980	-49.75	20240712	7930	1.26	20241108	15980	-49.75	20240712	7930	1.26	20241108	7.44	N	318410	500	27 억	78631	N	N	N	N
125	20241108	131029	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	7940	-90	5	-1.12	47369700	5929	93.47	8060	8070	7930	10430	5630	8030	7989.49	1.42	272	8183	8106	8053	7976	7923	8080	7950	28	2400	500	5460	10	1	5555243	441	7.43	0.57	12	0.11	1069.00	13924.00	15980	20240712	-50.31	7930	20241108	0.13	15980	-50.31	20240712	7930	0.13	20241108	15980	-50.31	20240712	7930	0.13	20241108	7.44	N	318410	500	27 억	78631	N	N	N	N
126	20241108	121028	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	7960	-70	5	-0.87	41402570	5178	81.63	8060	8070	7930	10430	5630	8030	7995.86	1.42	272	8183	8106	8053	7976	7923	8080	7950	28	2400	500	5460	10	1	5555243	442	7.45	0.57	12	0.09	1069.00	13924.00	15980	20240712	-50.19	7930	20241108	0.38	15980	-50.19	20240712	7930	0.38	20241108	15980	-50.19	20240712	7930	0.38	20241108	7.44	N	318410	500	27 억	78631	N	N	N	N
127	20241108	111026	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	7960	-70	5	-0.87	35746870	4470	70.47	8060	8070	7930	10430	5630	8030	7997.06	1.42	286	8183	8106	8053	7976	7923	8080	7950	28	2400	500	5460	10	1	5555243	442	7.45	0.57	12	0.08	1069.00	13924.00	15980	20240712	-50.19	7930	20241108	0.38	15980	-50.19	20240712	7930	0.38	20241108	15980	-50.19	20240712	7930	0.38	20241108	7.44	N	318410	500	27 억	78631	N	N	N	N
128	20241108	101036	57	100.00	KOSDAQ		화학	N	N	N	N	N	8040	10	2	0.12	6910030	858	13.53	8060	8070	8030	10430	5630	8030	8053.65	1.42	203	8183	8106	8053	7976	7923	8080	7950	28	2400	500	5460	10	1	5555243	447	7.52	0.58	12	0.02	1069.00	13924.00	15980	20240712	-49.69	8000	20241107	0.50	15980	-49.69	20240712	8000	0.50	20241107	15980	-49.69	20240712	8000	0.50	20241107	7.44	N	318410	500	27 억	78631	N	N	N	N
129	20241108	091022	57	100.00	KOSDAQ		화학	N	N	N	N	N	8060	30	2	0.37	795130	99	1.56	8060	8060	8030	10430	5630	8030	8031.62	1.42	4	8183	8106	8053	7976	7923	8080	7950	28	2400	500	5460	10	1	5555243	448	7.54	0.58	12	0.00	1069.00	13924.00	15980	20240712	-49.56	8000	20241107	0.75	15980	-49.56	20240712	8000	0.75	20241107	15980	-49.56	20240712	8000	0.75	20241107	7.44	N	318410	500	27 억	78631	N	N	N	N
130	20241107	161020	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	8030	-100	5	-1.23	51084570	6343	194.93	8120	8130	8000	10560	5700	8130	8053.77	1.43	-934	8263	8196	8133	8066	8003	8165	8035	28	2430	500	5520	10	1	5555243	446	7.51	0.58	12	0.11	1069.00	13924.00	15980	20240712	-49.75	8000	20241107	0.38	15980	-49.75	20240712	8000	0.38	20241107	15980	-49.75	20240712	8000	0.38	20241107	7.41	N	318410	500	27 억	79569	N	N	N	N
131	20241107	151025	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	8060	-70	5	-0.86	48667540	6042	185.68	8120	8130	8000	10560	5700	8130	8054.87	1.43	-846	8263	8196	8133	8066	8003	8165	8035	28	2430	500	5520	10	1	5555243	448	7.54	0.58	12	0.11	1069.00	13924.00	15980	20240712	-49.56	8000	20241107	0.75	15980	-49.56	20240712	8000	0.75	20241107	15980	-49.56	20240712	8000	0.75	20241107	7.41	N	318410	500	27 억	79569	N	N	N	N
132	20241107	141029	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	8090	-40	5	-0.49	46864460	5818	178.80	8120	8130	8000	10560	5700	8130	8055.08	1.43	-862	8263	8196	8133	8066	8003	8165	8035	28	2430	500	5520	10	1	5555243	449	7.57	0.58	12	0.10	1069.00	13924.00	15980	20240712	-49.37	8000	20241107	1.12	15980	-49.37	20240712	8000	1.12	20241107	15980	-49.37	20240712	8000	1.12	20241107	7.41	N	318410	500	27 억	79569	N	N	N	N
133	20241107	131029	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	8090	-40	5	-0.49	46068890	5719	175.75	8120	8130	8000	10560	5700	8130	8055.41	1.43	-864	8263	8196	8133	8066	8003	8165	8035	28	2430	500	5520	10	1	5555243	449	7.57	0.58	12	0.10	1069.00	13924.00	15980	20240712	-49.37	8000	20241107	1.12	15980	-49.37	20240712	8000	1.12	20241107	15980	-49.37	20240712	8000	1.12	20241107	7.41	N	318410	500	27 억	79569	N	N	N	N
134	20241107	121024	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	8090	-40	5	-0.49	43486270	5399	165.92	8120	8130	8000	10560	5700	8130	8054.50	1.43	-864	8263	8196	8133	8066	8003	8165	8035	28	2430	500	5520	10	1	5555243	449	7.57	0.58	12	0.10	1069.00	13924.00	15980	20240712	-49.37	8000	20241107	1.12	15980	-49.37	20240712	8000	1.12	20241107	15980	-49.37	20240712	8000	1.12	20241107	7.41	N	318410	500	27 억	79569	N	N	N	N
135	20241107	111020	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	8020	-110	5	-1.35	40398050	5017	154.18	8120	8130	8000	10560	5700	8130	8052.23	1.43	-827	8263	8196	8133	8066	8003	8165	8035	28	2430	500	5520	10	1	5555243	446	7.50	0.58	12	0.09	1069.00	13924.00	15980	20240712	-49.81	8000	20241107	0.25	15980	-49.81	20240712	8000	0.25	20241107	15980	-49.81	20240712	8000	0.25	20241107	7.41	N	318410	500	27 억	79569	N	N	N	N
136	20241107	101022	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	8060	-70	5	-0.86	38447880	4774	146.71	8120	8130	8000	10560	5700	8130	8053.60	1.43	-919	8263	8196	8133	8066	8003	8165	8035	28	2430	500	5520	10	1	5555243	448	7.54	0.58	12	0.09	1069.00	13924.00	15980	20240712	-49.56	8000	20241107	0.75	15980	-49.56	20240712	8000	0.75	20241107	15980	-49.56	20240712	8000	0.75	20241107	7.41	N	318410	500	27 억	79569	N	N	N	N
137	20241107	091023	57	100.00	KOSDAQ		화학	N	N	N	N	N	8090	-40	5	-0.49	56750	7	0.22	8120	8120	8090	10560	5700	8130	8107.14	1.43	0	8263	8196	8133	8066	8003	8165	8035	28	2430	500	5520	10	1	5555243	449	7.57	0.58	12	0.00	1069.00	13924.00	15980	20240712	-49.37	8020	20241022	0.87	15980	-49.37	20240712	8020	0.87	20241022	15980	-49.37	20240712	8020	0.87	20241022	7.41	N	318410	500	27 억	79569	N	N	N	N
138	20241106	161032	57	100.00	KOSDAQ		화학	N	N	N	N	N	8130	-20	5	-0.25	26419540	3254	53.24	8150	8200	8070	10590	5710	8150	8119.10	1.45	-719	8263	8206	8133	8076	8003	8170	8040	28	2440	500	5540	10	1	5555243	452	7.61	0.58	12	0.06	1069.00	13924.00	15980	20240712	-49.12	8020	20241022	1.37	15980	-49.12	20240712	8020	1.37	20241022	15980	-49.12	20240712	8020	1.37	20241022	7.44	N	318410	500	27 억	80292	N	N	N	N
139	20241106	151103	57	100.00	KOSDAQ		화학	N	N	N	N	N	8140	-10	5	-0.12	25728490	3169	51.85	8150	8200	8070	10590	5710	8150	8118.80	1.45	-723	8263	8206	8133	8076	8003	8170	8040	28	2440	500	5540	10	1	5555243	452	7.61	0.58	12	0.06	1069.00	13924.00	15980	20240712	-49.06	8020	20241022	1.50	15980	-49.06	20240712	8020	1.50	20241022	15980	-49.06	20240712	8020	1.50	20241022	7.44	N	318410	500	27 억	80292	N	N	N	N
140	20241106	141052	57	100.00	KOSDAQ		화학	N	N	N	N	N	8070	-80	5	-0.98	23086160	2844	46.53	8150	8200	8070	10590	5710	8150	8117.50	1.45	-655	8263	8206	8133	8076	8003	8170	8040	28	2440	500	5540	10	1	5555243	448	7.55	0.58	12	0.05	1069.00	13924.00	15980	20240712	-49.50	8020	20241022	0.62	15980	-49.50	20240712	8020	0.62	20241022	15980	-49.50	20240712	8020	0.62	20241022	7.44	N	318410	500	27 억	80292	N	N	N	N
141	20241106	131103	57	100.00	KOSDAQ		화학	N	N	N	N	N	8130	-20	5	-0.25	16156740	1987	32.51	8150	8200	8080	10590	5710	8150	8131.22	1.45	-334	8263	8206	8133	8076	8003	8170	8040	28	2440	500	5540	10	1	5555243	452	7.61	0.58	12	0.04	1069.00	13924.00	15980	20240712	-49.12	8020	20241022	1.37	15980	-49.12	20240712	8020	1.37	20241022	15980	-49.12	20240712	8020	1.37	20241022	7.44	N	318410	500	27 억	80292	N	N	N	N
142	20241106	121027	57	100.00	KOSDAQ		화학	N	N	N	N	N	8140	-10	5	-0.12	15030090	1848	30.24	8150	8200	8080	10590	5710	8150	8133.17	1.45	-214	8263	8206	8133	8076	8003	8170	8040	28	2440	500	5540	10	1	5555243	452	7.61	0.58	12	0.03	1069.00	13924.00	15980	20240712	-49.06	8020	20241022	1.50	15980	-49.06	20240712	8020	1.50	20241022	15980	-49.06	20240712	8020	1.50	20241022	7.44	N	318410	500	27 억	80292	N	N	N	N
143	20241106	111033	57	100.00	KOSDAQ		화학	N	N	N	N	N	8130	-20	5	-0.25	12788970	1572	25.72	8150	8200	8080	10590	5710	8150	8135.48	1.45	-51	8263	8206	8133	8076	8003	8170	8040	28	2440	500	5540	10	1	5555243	452	7.61	0.58	12	0.03	1069.00	13924.00	15980	20240712	-49.12	8020	20241022	1.37	15980	-49.12	20240712	8020	1.37	20241022	15980	-49.12	20240712	8020	1.37	20241022	7.44	N	318410	500	27 억	80292	N	N	N	N
144	20241106	101039	57	100.00	KOSDAQ		화학	N	N	N	N	N	8110	-40	5	-0.49	12309930	1513	24.75	8150	8200	8080	10590	5710	8150	8136.11	1.45	-36	8263	8206	8133	8076	8003	8170	8040	28	2440	500	5540	10	1	5555243	451	7.59	0.58	12	0.03	1069.00	13924.00	15980	20240712	-49.25	8020	20241022	1.12	15980	-49.25	20240712	8020	1.12	20241022	15980	-49.25	20240712	8020	1.12	20241022	7.44	N	318410	500	27 억	80292	N	N	N	N
145	20241106	091032	57	100.00	KOSDAQ		화학	N	N	N	N	N	8110	-40	5	-0.49	2224830	273	4.47	8150	8150	8110	10590	5710	8150	8149.56	1.45	-31	8263	8206	8133	8076	8003	8170	8040	28	2440	500	5540	10	1	5555243	451	7.59	0.58	12	0.00	1069.00	13924.00	15980	20240712	-49.25	8020	20241022	1.12	15980	-49.25	20240712	8020	1.12	20241022	15980	-49.25	20240712	8020	1.12	20241022	7.44	N	318410	500	27 억	80292	N	N	N	N
146	20241105	161002	57	100.00	KOSDAQ		화학	N	N	N	N	N	8150	10	2	0.12	49417140	6112	118.24	8190	8190	8060	10580	5700	8140	8085.27	1.45	-59	8206	8172	8116	8082	8026	8190	8100	28	2440	500	5530	10	1	5555243	453	7.62	0.59	12	0.11	1069.00	13924.00	15980	20240712	-49.00	8020	20241022	1.62	15980	-49.00	20240712	8020	1.62	20241022	15980	-49.00	20240712	8020	1.62	20241022	7.44	N	318410	500	27 억	80355	N	N	N	N
147	20241105	151024	57	100.00	KOSDAQ		화학	N	N	N	N	N	8100	-40	5	-0.49	44190160	5468	105.78	8190	8190	8060	10580	5700	8140	8081.59	1.45	-34	8206	8172	8116	8082	8026	8190	8100	28	2440	500	5530	10	1	5555243	450	7.58	0.58	12	0.10	1069.00	13924.00	15980	20240712	-49.31	8020	20241022	1.00	15980	-49.31	20240712	8020	1.00	20241022	15980	-49.31	20240712	8020	1.00	20241022	7.44	N	318410	500	27 억	80355	N	N	N	N
148	20241105	141018	57	100.00	KOSDAQ		화학	N	N	N	N	N	8080	-60	5	-0.74	30419880	3762	72.78	8190	8190	8060	10580	5700	8140	8086.09	1.45	-34	8206	8172	8116	8082	8026	8190	8100	28	2440	500	5530	10	1	5555243	449	7.56	0.58	12	0.07	1069.00	13924.00	15980	20240712	-49.44	8020	20241022	0.75	15980	-49.44	20240712	8020	0.75	20241022	15980	-49.44	20240712	8020	0.75	20241022	7.44	N	318410	500	27 억	80355	N	N	N	N
149	20241105	131027	57	100.00	KOSDAQ		화학	N	N	N	N	N	8120	-20	5	-0.25	17696640	2187	42.31	8190	8190	8060	10580	5700	8140	8091.74	1.45	-34	8206	8172	8116	8082	8026	8190	8100	28	2440	500	5530	10	1	5555243	451	7.60	0.58	12	0.04	1069.00	13924.00	15980	20240712	-49.19	8020	20241022	1.25	15980	-49.19	20240712	8020	1.25	20241022	15980	-49.19	20240712	8020	1.25	20241022	7.44	N	318410	500	27 억	80355	N	N	N	N
150	20241105	121015	57	100.00	KOSDAQ		화학	N	N	N	N	N	8070	-70	5	-0.86	15528790	1920	37.14	8190	8190	8060	10580	5700	8140	8087.91	1.45	150	8206	8172	8116	8082	8026	8190	8100	28	2440	500	5530	10	1	5555243	448	7.55	0.58	12	0.03	1069.00	13924.00	15980	20240712	-49.50	8020	20241022	0.62	15980	-49.50	20240712	8020	0.62	20241022	15980	-49.50	20240712	8020	0.62	20241022	7.44	N	318410	500	27 억	80355	N	N	N	N
151	20241105	111002	57	100.00	KOSDAQ		화학	N	N	N	N	N	8080	-60	5	-0.74	13010490	1608	31.11	8190	8190	8060	10580	5700	8140	8091.10	1.45	159	8206	8172	8116	8082	8026	8190	8100	28	2440	500	5530	10	1	5555243	449	7.56	0.58	12	0.03	1069.00	13924.00	15980	20240712	-49.44	8020	20241022	0.75	15980	-49.44	20240712	8020	0.75	20241022	15980	-49.44	20240712	8020	0.75	20241022	7.44	N	318410	500	27 억	80355	N	N	N	N
152	20241105	101013	57	100.00	KOSDAQ		화학	N	N	N	N	N	8160	20	2	0.25	3971540	489	9.46	8190	8190	8090	10580	5700	8140	8121.76	1.45	6	8206	8172	8116	8082	8026	8190	8100	28	2440	500	5530	10	1	5555243	453	7.63	0.59	12	0.01	1069.00	13924.00	15980	20240712	-48.94	8020	20241022	1.75	15980	-48.94	20240712	8020	1.75	20241022	15980	-48.94	20240712	8020	1.75	20241022	7.44	N	318410	500	27 억	80355	N	N	N	N
153	20241105	091007	57	100.00	KOSDAQ		화학	N	N	N	N	N	8140	0	3	0.00	1477390	181	3.50	8190	8190	8140	10580	5700	8140	8162.38	1.45	9	8206	8172	8116	8082	8026	8190	8100	28	2440	500	5530	10	1	5555243	452	7.61	0.58	12	0.00	1069.00	13924.00	15980	20240712	-49.06	8020	20241022	1.50	15980	-49.06	20240712	8020	1.50	20241022	15980	-49.06	20240712	8020	1.50	20241022	7.44	N	318410	500	27 억	80355	N	N	N	N
154	20241104	161002	57	100.00	KOSDAQ		화학	N	N	N	N	N	8140	40	2	0.49	41315180	5099	149.44	8100	8150	8060	10530	5670	8100	8101.86	1.43	743	8273	8186	8143	8056	8013	8165	8035	28	2430	500	5500	10	1	5555243	452	7.61	0.58	12	0.09	1069.00	13924.00	15980	20240712	-49.06	8020	20241022	1.50	15980	-49.06	20240712	8020	1.50	20241022	15980	-49.06	20240712	8020	1.50	20241022	7.45	N	318410	500	27 억	79609	N	N	N	N
155	20241104	151020	57	100.00	KOSDAQ		화학	N	N	N	N	N	8090	-10	5	-0.12	40370940	4983	146.04	8100	8150	8060	10530	5670	8100	8101.73	1.43	739	8273	8186	8143	8056	8013	8165	8035	28	2430	500	5500	10	1	5555243	449	7.57	0.58	12	0.09	1069.00	13924.00	15980	20240712	-49.37	8020	20241022	0.87	15980	-49.37	20240712	8020	0.87	20241022	15980	-49.37	20240712	8020	0.87	20241022	7.45	N	318410	500	27 억	79609	N	N	N	N
156	20241104	141002	57	100.00	KOSDAQ		화학	N	N	N	N	N	8080	-20	5	-0.25	39537460	4880	143.02	8100	8150	8060	10530	5670	8100	8101.94	1.43	739	8273	8186	8143	8056	8013	8165	8035	28	2430	500	5500	10	1	5555243	449	7.56	0.58	12	0.09	1069.00	13924.00	15980	20240712	-49.44	8020	20241022	0.75	15980	-49.44	20240712	8020	0.75	20241022	15980	-49.44	20240712	8020	0.75	20241022	7.45	N	318410	500	27 억	79609	N	N	N	N
157	20241104	130931	57	100.00	KOSDAQ		화학	N	N	N	N	N	8140	40	2	0.49	37166510	4588	134.47	8100	8150	8060	10530	5670	8100	8100.81	1.43	755	8273	8186	8143	8056	8013	8165	8035	28	2430	500	5500	10	1	5555243	452	7.61	0.58	12	0.08	1069.00	13924.00	15980	20240712	-49.06	8020	20241022	1.50	15980	-49.06	20240712	8020	1.50	20241022	15980	-49.06	20240712	8020	1.50	20241022	7.45	N	318410	500	27 억	79609	N	N	N	N
158	20241104	120947	57	100.00	KOSDAQ		화학	N	N	N	N	N	8090	-10	5	-0.12	27097850	3348	98.12	8100	8140	8060	10530	5670	8100	8093.74	1.43	534	8273	8186	8143	8056	8013	8165	8035	28	2430	500	5500	10	1	5555243	449	7.57	0.58	12	0.06	1069.00	13924.00	15980	20240712	-49.37	8020	20241022	0.87	15980	-49.37	20240712	8020	0.87	20241022	15980	-49.37	20240712	8020	0.87	20241022	7.45	N	318410	500	27 억	79609	N	N	N	N
159	20241104	110941	57	100.00	KOSDAQ		화학	N	N	N	N	N	8090	-10	5	-0.12	21007040	2594	76.03	8100	8140	8060	10530	5670	8100	8098.32	1.43	675	8273	8186	8143	8056	8013	8165	8035	28	2430	500	5500	10	1	5555243	449	7.57	0.58	12	0.05	1069.00	13924.00	15980	20240712	-49.37	8020	20241022	0.87	15980	-49.37	20240712	8020	0.87	20241022	15980	-49.37	20240712	8020	0.87	20241022	7.45	N	318410	500	27 억	79609	N	N	N	N
160	20241104	100930	57	100.00	KOSDAQ		화학	N	N	N	N	N	8110	10	2	0.12	19792940	2444	71.63	8100	8110	8060	10530	5670	8100	8098.58	1.43	685	8273	8186	8143	8056	8013	8165	8035	28	2430	500	5500	10	1	5555243	451	7.59	0.58	12	0.04	1069.00	13924.00	15980	20240712	-49.25	8020	20241022	1.12	15980	-49.25	20240712	8020	1.12	20241022	15980	-49.25	20240712	8020	1.12	20241022	7.45	N	318410	500	27 억	79609	N	N	N	N
161	20241104	090950	57	100.00	KOSDAQ		화학	N	N	N	N	N	8060	-40	5	-0.49	4647140	574	16.82	8100	8100	8060	10530	5670	8100	8096.06	1.43	-7	8273	8186	8143	8056	8013	8165	8035	28	2430	500	5500	10	1	5555243	448	7.54	0.58	12	0.01	1069.00	13924.00	15980	20240712	-49.56	8020	20241022	0.50	15980	-49.56	20240712	8020	0.50	20241022	15980	-49.56	20240712	8020	0.50	20241022	7.45	N	318410	500	27 억	79609	N	N	N	N
162	20241101	160911	57	100.00	KOSDAQ		화학	N	N	N	N	N	8100	-60	5	-0.74	27826030	3412	47.11	8160	8230	8100	10600	5720	8160	8155.34	1.45	-1072	8226	8192	8136	8102	8046	8205	8115	28	2440	500	5540	10	1	5555243	450	7.58	0.58	12	0.06	1069.00	13924.00	15980	20240712	-49.31	8020	20241022	1.00	15980	-49.31	20240712	8020	1.00	20241022	15980	-49.31	20240712	8020	1.00	20241022	7.45	N	318410	500	27 억	80681	N	N	N	N
163	20241101	150931	57	100.00	KOSDAQ		화학	N	N	N	N	N	8180	20	2	0.25	24343030	2982	41.18	8160	8230	8120	10600	5720	8160	8163.32	1.45	-1072	8226	8192	8136	8102	8046	8205	8115	28	2440	500	5540	10	1	5555243	454	7.65	0.59	12	0.05	1069.00	13924.00	15980	20240712	-48.81	8020	20241022	2.00	15980	-48.81	20240712	8020	2.00	20241022	15980	-48.81	20240712	8020	2.00	20241022	7.45	N	318410	500	27 억	80681	N	N	N	N
164	20241101	140852	57	100.00	KOSDAQ		화학	N	N	N	N	N	8150	-10	5	-0.12	21853990	2677	36.96	8160	8230	8120	10600	5720	8160	8163.61	1.45	-1072	8226	8192	8136	8102	8046	8205	8115	28	2440	500	5540	10	1	5555243	453	7.62	0.59	12	0.05	1069.00	13924.00	15980	20240712	-49.00	8020	20241022	1.62	15980	-49.00	20240712	8020	1.62	20241022	15980	-49.00	20240712	8020	1.62	20241022	7.45	N	318410	500	27 억	80681	N	N	N	N
165	20241101	131100	57	100.00	KOSDAQ		화학	N	N	N	N	N	8180	20	2	0.25	20131870	2465	34.04	8160	8230	8120	10600	5720	8160	8167.09	1.45	-1056	8226	8192	8136	8102	8046	8205	8115	28	2440	500	5540	10	1	5555243	454	7.65	0.59	12	0.04	1069.00	13924.00	15980	20240712	-48.81	8020	20241022	2.00	15980	-48.81	20240712	8020	2.00	20241022	15980	-48.81	20240712	8020	2.00	20241022	7.45	N	318410	500	27 억	80681	N	N	N	N
166	20241101	121101	57	100.00	KOSDAQ		화학	N	N	N	N	N	8170	10	2	0.12	19066790	2334	32.23	8160	8230	8130	10600	5720	8160	8169.15	1.45	-1045	8226	8192	8136	8102	8046	8205	8115	28	2440	500	5540	10	1	5555243	454	7.64	0.59	12	0.04	1069.00	13924.00	15980	20240712	-48.87	8020	20241022	1.87	15980	-48.87	20240712	8020	1.87	20241022	15980	-48.87	20240712	8020	1.87	20241022	7.45	N	318410	500	27 억	80681	N	N	N	N
167	20241101	111057	57	100.00	KOSDAQ		화학	N	N	N	N	N	8190	30	2	0.37	15757110	1929	26.64	8160	8230	8140	10600	5720	8160	8168.54	1.45	-682	8226	8192	8136	8102	8046	8205	8115	28	2440	500	5540	10	1	5555243	455	7.66	0.59	12	0.03	1069.00	13924.00	15980	20240712	-48.75	8020	20241022	2.12	15980	-48.75	20240712	8020	2.12	20241022	15980	-48.75	20240712	8020	2.12	20241022	7.45	N	318410	500	27 억	80681	N	N	N	N
168	20241101	101059	57	100.00	KOSDAQ		화학	N	N	N	N	N	8200	40	2	0.49	13095520	1603	22.13	8160	8230	8150	10600	5720	8160	8169.38	1.45	-453	8226	8192	8136	8102	8046	8205	8115	28	2440	500	5540	10	1	5555243	456	7.67	0.59	12	0.03	1069.00	13924.00	15980	20240712	-48.69	8020	20241022	2.24	15980	-48.69	20240712	8020	2.24	20241022	15980	-48.69	20240712	8020	2.24	20241022	7.45	N	318410	500	27 억	80681	N	N	N	N
169	20241101	091056	57	100.00	KOSDAQ		화학	N	N	N	N	N	8230	70	2	0.86	6414070	786	10.85	8160	8230	8160	10600	5720	8160	8160.39	1.45	-274	8226	8192	8136	8102	8046	8205	8115	28	2440	500	5540	10	1	5555243	457	7.70	0.59	12	0.01	1069.00	13924.00	15980	20240712	-48.50	8020	20241022	2.62	15980	-48.50	20240712	8020	2.62	20241022	15980	-48.50	20240712	8020	2.62	20241022	7.45	N	318410	500	27 억	80681	N	N	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History