KissMeData/007770/price/prices-20241101.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

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

72 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	160238	57	100.00	KOSDAQ		화학	N	N	N	N	N	10020	-30	5	-0.30	21301190	2139	122.09	10090	10090	9910	13060	7040	10050	9958.31	2.30	-302	10143	10096	10033	9986	9923	10120	10010	18	3010	500	7230	10	1	3510000	352	-2.39	0.34	12	0.06	-4184.00	29508.00	18490	20231228	-45.81	9900	20241126	1.21	18100	-44.64	20240122	9900	1.21	20241126	18490	-45.81	20231228	9900	1.21	20241126	1.03	N	007770	500	17 억	80710	N	N	N	N
3	20241129	150241	57	100.00	KOSDAQ		화학	N	N	N	N	N	10020	-30	5	-0.30	19328650	1941	110.79	10090	10090	9910	13060	7040	10050	9958.09	2.30	-219	10143	10096	10033	9986	9923	10120	10010	18	3010	500	7230	10	1	3510000	352	-2.39	0.34	12	0.06	-4184.00	29508.00	18490	20231228	-45.81	9900	20241126	1.21	18100	-44.64	20240122	9900	1.21	20241126	18490	-45.81	20231228	9900	1.21	20241126	1.03	N	007770	500	17 억	80710	N	N	N	N
4	20241129	140239	57	100.00	KOSDAQ		화학	N	N	N	N	N	10020	-30	5	-0.30	19328650	1941	110.79	10090	10090	9910	13060	7040	10050	9958.09	2.30	-219	10143	10096	10033	9986	9923	10120	10010	18	3010	500	7230	10	1	3510000	352	-2.39	0.34	12	0.06	-4184.00	29508.00	18490	20231228	-45.81	9900	20241126	1.21	18100	-44.64	20240122	9900	1.21	20241126	18490	-45.81	20231228	9900	1.21	20241126	1.03	N	007770	500	17 억	80710	N	N	N	N
5	20241129	130239	57	100.00	KOSDAQ		화학	N	N	N	N	N	10020	-30	5	-0.30	18468330	1855	105.88	10090	10090	9910	13060	7040	10050	9955.97	2.30	-150	10143	10096	10033	9986	9923	10120	10010	18	3010	500	7230	10	1	3510000	352	-2.39	0.34	12	0.05	-4184.00	29508.00	18490	20231228	-45.81	9900	20241126	1.21	18100	-44.64	20240122	9900	1.21	20241126	18490	-45.81	20231228	9900	1.21	20241126	1.03	N	007770	500	17 억	80710	N	N	N	N
6	20241129	120241	57	100.00	KOSDAQ		화학	N	N	N	N	N	10030	-20	5	-0.20	18287970	1837	104.85	10090	10090	9910	13060	7040	10050	9955.35	2.30	-140	10143	10096	10033	9986	9923	10120	10010	18	3010	500	7230	10	1	3510000	352	-2.40	0.34	12	0.05	-4184.00	29508.00	18490	20231228	-45.75	9900	20241126	1.31	18100	-44.59	20240122	9900	1.31	20241126	18490	-45.75	20231228	9900	1.31	20241126	1.03	N	007770	500	17 억	80710	N	N	N	N
7	20241129	110241	57	100.00	KOSDAQ		화학	N	N	N	N	N	9960	-90	5	-0.90	10537640	1059	60.45	10090	10090	9910	13060	7040	10050	9950.56	2.30	-135	10143	10096	10033	9986	9923	10120	10010	18	3010	500	7230	10	1	3510000	350	-2.38	0.34	12	0.03	-4184.00	29508.00	18490	20231228	-46.13	9900	20241126	0.61	18100	-44.97	20240122	9900	0.61	20241126	18490	-46.13	20231228	9900	0.61	20241126	1.03	N	007770	500	17 억	80710	N	N	N	N
8	20241129	100241	57	100.00	KOSDAQ		화학	N	N	N	N	N	9980	-70	5	-0.70	5494460	553	31.56	10090	10090	9910	13060	7040	10050	9935.73	2.30	26	10143	10096	10033	9986	9923	10120	10010	18	3010	500	7230	10	1	3510000	350	-2.39	0.34	12	0.02	-4184.00	29508.00	18490	20231228	-46.02	9900	20241126	0.81	18100	-44.86	20240122	9900	0.81	20241126	18490	-46.02	20231228	9900	0.81	20241126	1.03	N	007770	500	17 억	80710	N	N	N	N
9	20241129	090241	57	100.00	KOSDAQ		화학	N	N	N	N	N	10090	40	2	0.40	514590	51	2.91	10090	10090	10090	13060	7040	10050	10090.00	2.30	-1	10143	10096	10033	9986	9923	10120	10010	18	3010	500	7230	10	1	3510000	354	-2.41	0.34	12	0.00	-4184.00	29508.00	18490	20231228	-45.43	9900	20241126	1.92	18100	-44.25	20240122	9900	1.92	20241126	18490	-45.43	20231228	9900	1.92	20241126	1.03	N	007770	500	17 억	80710	N	N	N	N
10	20241128	160238	57	100.00	KOSDAQ		화학	N	N	N	N	N	10050	80	2	0.80	17575130	1752	105.54	10000	10080	9970	12960	6980	9970	10031.42	2.31	-277	10163	10066	10003	9906	9843	10035	9875	18	2990	500	7170	10	1	3510000	353	-2.40	0.34	12	0.05	-4184.00	29508.00	18490	20231228	-45.65	9900	20241126	1.52	18100	-44.48	20240122	9900	1.52	20241126	18490	-45.65	20231228	9900	1.52	20241126	1.02	N	007770	500	17 억	80987	N	N	N	N
11	20241128	150244	57	100.00	KOSDAQ		화학	N	N	N	N	N	10060	90	2	0.90	16650530	1660	100.00	10000	10080	9970	12960	6980	9970	10030.44	2.31	-249	10163	10066	10003	9906	9843	10035	9875	18	2990	500	7170	10	1	3510000	353	-2.40	0.34	12	0.05	-4184.00	29508.00	18490	20231228	-45.59	9900	20241126	1.62	18100	-44.42	20240122	9900	1.62	20241126	18490	-45.59	20231228	9900	1.62	20241126	1.02	N	007770	500	17 억	80987	N	N	N	N
12	20241128	140244	57	100.00	KOSDAQ		화학	N	N	N	N	N	10060	90	2	0.90	16107290	1606	96.75	10000	10080	9970	12960	6980	9970	10029.45	2.31	-249	10163	10066	10003	9906	9843	10035	9875	18	2990	500	7170	10	1	3510000	353	-2.40	0.34	12	0.05	-4184.00	29508.00	18490	20231228	-45.59	9900	20241126	1.62	18100	-44.42	20240122	9900	1.62	20241126	18490	-45.59	20231228	9900	1.62	20241126	1.02	N	007770	500	17 억	80987	N	N	N	N
13	20241128	130240	57	100.00	KOSDAQ		화학	N	N	N	N	N	10040	70	2	0.70	8507340	850	51.20	10000	10080	9970	12960	6980	9970	10008.64	2.31	-201	10163	10066	10003	9906	9843	10035	9875	18	2990	500	7170	10	1	3510000	352	-2.40	0.34	12	0.02	-4184.00	29508.00	18490	20231228	-45.70	9900	20241126	1.41	18100	-44.53	20240122	9900	1.41	20241126	18490	-45.70	20231228	9900	1.41	20241126	1.02	N	007770	500	17 억	80987	N	N	N	N
14	20241128	120242	57	100.00	KOSDAQ		화학	N	N	N	N	N	10020	50	2	0.50	7675090	767	46.20	10000	10080	9970	12960	6980	9970	10006.64	2.31	-170	10163	10066	10003	9906	9843	10035	9875	18	2990	500	7170	10	1	3510000	352	-2.39	0.34	12	0.02	-4184.00	29508.00	18490	20231228	-45.81	9900	20241126	1.21	18100	-44.64	20240122	9900	1.21	20241126	18490	-45.81	20231228	9900	1.21	20241126	1.02	N	007770	500	17 억	80987	N	N	N	N
15	20241128	110245	57	100.00	KOSDAQ		화학	N	N	N	N	N	10010	40	2	0.40	5830140	582	35.06	10000	10080	9980	12960	6980	9970	10017.42	2.31	-23	10163	10066	10003	9906	9843	10035	9875	18	2990	500	7170	10	1	3510000	351	-2.39	0.34	12	0.02	-4184.00	29508.00	18490	20231228	-45.86	9900	20241126	1.11	18100	-44.70	20240122	9900	1.11	20241126	18490	-45.86	20231228	9900	1.11	20241126	1.02	N	007770	500	17 억	80987	N	N	N	N
16	20241128	100241	57	100.00	KOSDAQ		화학	N	N	N	N	N	10020	50	2	0.50	5420130	541	32.59	10000	10080	9980	12960	6980	9970	10018.72	2.31	-13	10163	10066	10003	9906	9843	10035	9875	18	2990	500	7170	10	1	3510000	352	-2.39	0.34	12	0.02	-4184.00	29508.00	18490	20231228	-45.81	9900	20241126	1.21	18100	-44.64	20240122	9900	1.21	20241126	18490	-45.81	20231228	9900	1.21	20241126	1.02	N	007770	500	17 억	80987	N	N	N	N
17	20241128	090241	57	100.00	KOSDAQ		화학	N	N	N	N	N	10080	110	2	1.10	1127980	112	6.75	10000	10080	10000	12960	6980	9970	10071.25	2.31	-2	10163	10066	10003	9906	9843	10035	9875	18	2990	500	7170	10	1	3510000	354	-2.41	0.34	12	0.00	-4184.00	29508.00	18490	20231228	-45.48	9900	20241126	1.82	18100	-44.31	20240122	9900	1.82	20241126	18490	-45.48	20231228	9900	1.82	20241126	1.02	N	007770	500	17 억	80987	N	N	N	N
18	20241127	160237	57	100.00	KOSDAQ		화학	N	N	N	N	N	9970	-20	5	-0.20	16371830	1636	61.20	10100	10100	9940	12980	7000	9990	10007.23	2.31	-251	10210	10100	10000	9890	9790	10050	9840	18	2990	500	7190	10	1	3510000	350	-2.38	0.34	12	0.05	-4184.00	29508.00	18490	20231228	-46.08	9900	20241126	0.71	18100	-44.92	20240122	9900	0.71	20241126	18490	-46.08	20231228	9900	0.71	20241126	1.02	N	007770	500	17 억	81238	N	N	N	N
19	20241127	150239	57	100.00	KOSDAQ		화학	N	N	N	N	N	9990	0	3	0.00	13947820	1393	52.11	10100	10100	9940	12980	7000	9990	10012.79	2.31	-232	10210	10100	10000	9890	9790	10050	9840	18	2990	500	7190	10	1	3510000	351	-2.39	0.34	12	0.04	-4184.00	29508.00	18490	20231228	-45.97	9900	20241126	0.91	18100	-44.81	20240122	9900	0.91	20241126	18490	-45.97	20231228	9900	0.91	20241126	1.02	N	007770	500	17 억	81238	N	N	N	N
20	20241127	140240	57	100.00	KOSDAQ		화학	N	N	N	N	N	9990	0	3	0.00	12868280	1285	48.07	10100	10100	9940	12980	7000	9990	10014.23	2.31	-141	10210	10100	10000	9890	9790	10050	9840	18	2990	500	7190	10	1	3510000	351	-2.39	0.34	12	0.04	-4184.00	29508.00	18490	20231228	-45.97	9900	20241126	0.91	18100	-44.81	20240122	9900	0.91	20241126	18490	-45.97	20231228	9900	0.91	20241126	1.02	N	007770	500	17 억	81238	N	N	N	N
21	20241127	130236	57	100.00	KOSDAQ		화학	N	N	N	N	N	10000	10	2	0.10	9798280	978	36.59	10100	10100	9940	12980	7000	9990	10018.69	2.31	-140	10210	10100	10000	9890	9790	10050	9840	18	2990	500	7190	10	1	3510000	351	-2.39	0.34	12	0.03	-4184.00	29508.00	18490	20231228	-45.92	9900	20241126	1.01	18100	-44.75	20240122	9900	1.01	20241126	18490	-45.92	20231228	9900	1.01	20241126	1.02	N	007770	500	17 억	81238	N	N	N	N
22	20241127	120240	57	100.00	KOSDAQ		화학	N	N	N	N	N	10030	40	2	0.40	5413320	540	20.20	10100	10100	9940	12980	7000	9990	10024.67	2.31	-125	10210	10100	10000	9890	9790	10050	9840	18	2990	500	7190	10	1	3510000	352	-2.40	0.34	12	0.02	-4184.00	29508.00	18490	20231228	-45.75	9900	20241126	1.31	18100	-44.59	20240122	9900	1.31	20241126	18490	-45.75	20231228	9900	1.31	20241126	1.02	N	007770	500	17 억	81238	N	N	N	N
23	20241127	110240	57	100.00	KOSDAQ		화학	N	N	N	N	N	10030	40	2	0.40	5172610	516	19.30	10100	10100	9940	12980	7000	9990	10024.44	2.31	-103	10210	10100	10000	9890	9790	10050	9840	18	2990	500	7190	10	1	3510000	352	-2.40	0.34	12	0.01	-4184.00	29508.00	18490	20231228	-45.75	9900	20241126	1.31	18100	-44.59	20240122	9900	1.31	20241126	18490	-45.75	20231228	9900	1.31	20241126	1.02	N	007770	500	17 억	81238	N	N	N	N
24	20241127	100238	57	100.00	KOSDAQ		화학	N	N	N	N	N	10010	20	2	0.20	2247240	225	8.42	10100	10100	9940	12980	7000	9990	9987.73	2.31	-103	10210	10100	10000	9890	9790	10050	9840	18	2990	500	7190	10	1	3510000	351	-2.39	0.34	12	0.01	-4184.00	29508.00	18490	20231228	-45.86	9900	20241126	1.11	18100	-44.70	20240122	9900	1.11	20241126	18490	-45.86	20231228	9900	1.11	20241126	1.02	N	007770	500	17 억	81238	N	N	N	N
25	20241127	090239	57	100.00	KOSDAQ		화학	N	N	N	N	N	10010	20	2	0.20	250690	25	0.94	10100	10100	10010	12980	7000	9990	10027.60	2.31	-1	10210	10100	10000	9890	9790	10050	9840	18	2990	500	7190	10	1	3510000	351	-2.39	0.34	12	0.00	-4184.00	29508.00	18490	20231228	-45.86	9900	20241126	1.11	18100	-44.70	20240122	9900	1.11	20241126	18490	-45.86	20231228	9900	1.11	20241126	1.02	N	007770	500	17 억	81238	N	N	N	N
26	20241126	160239	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	9990	-20	5	-0.20	26546490	2664	89.73	10010	10110	9900	13010	7010	10010	9964.90	2.32	-251	10163	10086	10023	9946	9883	10125	9985	18	3000	500	7200	10	1	3510000	351	-2.39	0.34	12	0.08	-4184.00	29508.00	18490	20231228	-45.97	9900	20241126	0.91	18100	-44.81	20240122	9900	0.91	20241126	18490	-45.97	20231228	9900	0.91	20241126	1.02	N	007770	500	17 억	81489	N	N	N	N
27	20241126	150238	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	10030	20	2	0.20	25696750	2579	86.86	10010	10110	9900	13010	7010	10010	9963.84	2.32	-250	10163	10086	10023	9946	9883	10125	9985	18	3000	500	7200	10	1	3510000	352	-2.40	0.34	12	0.07	-4184.00	29508.00	18490	20231228	-45.75	9900	20241126	1.31	18100	-44.59	20240122	9900	1.31	20241126	18490	-45.75	20231228	9900	1.31	20241126	1.02	N	007770	500	17 억	81489	N	N	N	N
28	20241126	140238	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	10000	-10	5	-0.10	24625560	2472	83.26	10010	10110	9900	13010	7010	10010	9961.80	2.32	-195	10163	10086	10023	9946	9883	10125	9985	18	3000	500	7200	10	1	3510000	351	-2.39	0.34	12	0.07	-4184.00	29508.00	18490	20231228	-45.92	9900	20241126	1.01	18100	-44.75	20240122	9900	1.01	20241126	18490	-45.92	20231228	9900	1.01	20241126	1.02	N	007770	500	17 억	81489	N	N	N	N
29	20241126	130238	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	10000	-10	5	-0.10	23816810	2391	80.53	10010	10110	9900	13010	7010	10010	9961.02	2.32	-158	10163	10086	10023	9946	9883	10125	9985	18	3000	500	7200	10	1	3510000	351	-2.39	0.34	12	0.07	-4184.00	29508.00	18490	20231228	-45.92	9900	20241126	1.01	18100	-44.75	20240122	9900	1.01	20241126	18490	-45.92	20231228	9900	1.01	20241126	1.02	N	007770	500	17 억	81489	N	N	N	N
30	20241126	120239	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	10030	20	2	0.20	23786810	2388	80.43	10010	10110	9900	13010	7010	10010	9960.98	2.32	-157	10163	10086	10023	9946	9883	10125	9985	18	3000	500	7200	10	1	3510000	352	-2.40	0.34	12	0.07	-4184.00	29508.00	18490	20231228	-45.75	9900	20241126	1.31	18100	-44.59	20240122	9900	1.31	20241126	18490	-45.75	20231228	9900	1.31	20241126	1.02	N	007770	500	17 억	81489	N	N	N	N
31	20241126	110242	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	9920	-90	5	-0.90	20666180	2076	69.92	10010	10110	9900	13010	7010	10010	9954.81	2.32	-82	10163	10086	10023	9946	9883	10125	9985	18	3000	500	7200	10	1	3510000	348	-2.37	0.34	12	0.06	-4184.00	29508.00	18490	20231228	-46.35	9900	20241126	0.20	18100	-45.19	20240122	9900	0.20	20241126	18490	-46.35	20231228	9900	0.20	20241126	1.02	N	007770	500	17 억	81489	N	N	N	N
32	20241126	100241	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	10000	-10	5	-0.10	10431320	1048	35.30	10010	10110	9900	13010	7010	10010	9953.55	2.32	-57	10163	10086	10023	9946	9883	10125	9985	18	3000	500	7200	10	1	3510000	351	-2.39	0.34	12	0.03	-4184.00	29508.00	18490	20231228	-45.92	9900	20241126	1.01	18100	-44.75	20240122	9900	1.01	20241126	18490	-45.92	20231228	9900	1.01	20241126	1.02	N	007770	500	17 억	81489	N	N	N	N
33	20241126	090238	57	100.00	KOSDAQ		화학	N	N	N	N	N	10010	0	3	0.00	240240	24	0.81	10010	10010	10010	13010	7010	10010	10010.00	2.32	-10	10163	10086	10023	9946	9883	10125	9985	18	3000	500	7200	10	1	3510000	351	-2.39	0.34	12	0.00	-4184.00	29508.00	18490	20231228	-45.86	9960	20241125	0.50	18100	-44.70	20240122	9960	0.50	20241125	18490	-45.86	20231228	9960	0.50	20241125	1.02	N	007770	500	17 억	81489	N	N	N	N
34	20241125	160235	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	10010	-60	5	-0.60	28849640	2880	188.98	10000	10100	9960	13090	7050	10070	10017.50	2.33	-244	10283	10176	10083	9976	9883	10230	10030	18	3020	500	7250	10	1	3510000	351	-2.39	0.34	12	0.08	-4184.00	29508.00	18490	20231228	-45.86	9960	20241125	0.50	18100	-44.70	20240122	9960	0.50	20241125	18490	-45.86	20231228	9960	0.50	20241125	1.03	N	007770	500	17 억	81733	N	N	N	N
35	20241125	150237	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	10030	-40	5	-0.40	24482900	2444	160.37	10000	10100	9960	13090	7050	10070	10017.55	2.33	-182	10283	10176	10083	9976	9883	10230	10030	18	3020	500	7250	10	1	3510000	352	-2.40	0.34	12	0.07	-4184.00	29508.00	18490	20231228	-45.75	9960	20241125	0.70	18100	-44.59	20240122	9960	0.70	20241125	18490	-45.75	20231228	9960	0.70	20241125	1.03	N	007770	500	17 억	81733	N	N	N	N
36	20241125	140238	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	10000	-70	5	-0.70	23122050	2308	151.44	10000	10100	9960	13090	7050	10070	10018.22	2.33	-182	10283	10176	10083	9976	9883	10230	10030	18	3020	500	7250	10	1	3510000	351	-2.39	0.34	12	0.07	-4184.00	29508.00	18490	20231228	-45.92	9960	20241125	0.40	18100	-44.75	20240122	9960	0.40	20241125	18490	-45.92	20231228	9960	0.40	20241125	1.03	N	007770	500	17 억	81733	N	N	N	N
37	20241125	130237	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	10040	-30	5	-0.30	16186560	1615	105.97	10000	10100	9960	13090	7050	10070	10022.64	2.33	-202	10283	10176	10083	9976	9883	10230	10030	18	3020	500	7250	10	1	3510000	352	-2.40	0.34	12	0.05	-4184.00	29508.00	18490	20231228	-45.70	9960	20241125	0.80	18100	-44.53	20240122	9960	0.80	20241125	18490	-45.70	20231228	9960	0.80	20241125	1.03	N	007770	500	17 억	81733	N	N	N	N
38	20241125	120237	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	10050	-20	5	-0.20	14693040	1466	96.19	10000	10100	9960	13090	7050	10070	10022.54	2.33	-151	10283	10176	10083	9976	9883	10230	10030	18	3020	500	7250	10	1	3510000	353	-2.40	0.34	12	0.04	-4184.00	29508.00	18490	20231228	-45.65	9960	20241125	0.90	18100	-44.48	20240122	9960	0.90	20241125	18490	-45.65	20231228	9960	0.90	20241125	1.03	N	007770	500	17 억	81733	N	N	N	N
39	20241125	110237	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	10020	-50	5	-0.50	13209770	1318	86.48	10000	10100	9960	13090	7050	10070	10022.59	2.33	-98	10283	10176	10083	9976	9883	10230	10030	18	3020	500	7250	10	1	3510000	352	-2.39	0.34	12	0.04	-4184.00	29508.00	18490	20231228	-45.81	9960	20241125	0.60	18100	-44.64	20240122	9960	0.60	20241125	18490	-45.81	20231228	9960	0.60	20241125	1.03	N	007770	500	17 억	81733	N	N	N	N
40	20241125	100234	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	10060	-10	5	-0.10	13079310	1305	85.63	10000	10100	9960	13090	7050	10070	10022.46	2.33	-98	10283	10176	10083	9976	9883	10230	10030	18	3020	500	7250	10	1	3510000	353	-2.40	0.34	12	0.04	-4184.00	29508.00	18490	20231228	-45.59	9960	20241125	1.00	18100	-44.42	20240122	9960	1.00	20241125	18490	-45.59	20231228	9960	1.00	20241125	1.03	N	007770	500	17 억	81733	N	N	N	N
41	20241125	090233	57	100.00	KOSDAQ		화학	N	N	N	N	N	10000	-70	5	-0.70	2500000	250	16.40	10000	10000	10000	13090	7050	10070	10000.00	2.33	-36	10283	10176	10083	9976	9883	10230	10030	18	3020	500	7250	10	1	3510000	351	-2.39	0.34	12	0.01	-4184.00	29508.00	18490	20231228	-45.92	9990	20241122	0.10	18100	-44.75	20240122	9990	0.10	20241122	18490	-45.92	20231228	9990	0.10	20241122	1.03	N	007770	500	17 억	81733	N	N	N	N
42	20241122	160228	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	10070	-20	5	-0.20	15316750	1524	58.73	9990	10190	9990	13110	7070	10090	10050.36	2.33	-187	10270	10180	10090	10000	9910	10135	9955	18	3020	500	7260	10	1	3510000	353	-2.41	0.34	12	0.04	-4184.00	29508.00	18490	20231228	-45.54	9990	20241122	0.80	18100	-44.36	20240122	9990	0.80	20241122	18490	-45.54	20231228	9990	0.80	20241122	1.03	N	007770	500	17 억	81920	N	N	N	N
43	20241122	150226	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	10070	-20	5	-0.20	14803180	1473	56.76	9990	10190	9990	13110	7070	10090	10049.68	2.33	-159	10270	10180	10090	10000	9910	10135	9955	18	3020	500	7260	10	1	3510000	353	-2.41	0.34	12	0.04	-4184.00	29508.00	18490	20231228	-45.54	9990	20241122	0.80	18100	-44.36	20240122	9990	0.80	20241122	18490	-45.54	20231228	9990	0.80	20241122	1.03	N	007770	500	17 억	81920	N	N	N	N
44	20241122	140230	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	10080	-10	5	-0.10	12259540	1219	46.97	9990	10190	9990	13110	7070	10090	10057.05	2.33	-181	10270	10180	10090	10000	9910	10135	9955	18	3020	500	7260	10	1	3510000	354	-2.41	0.34	12	0.03	-4184.00	29508.00	18490	20231228	-45.48	9990	20241122	0.90	18100	-44.31	20240122	9990	0.90	20241122	18490	-45.48	20231228	9990	0.90	20241122	1.03	N	007770	500	17 억	81920	N	N	N	N
45	20241122	130228	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	10080	-10	5	-0.10	3941090	391	15.07	9990	10190	9990	13110	7070	10090	10079.51	2.33	-73	10270	10180	10090	10000	9910	10135	9955	18	3020	500	7260	10	1	3510000	354	-2.41	0.34	12	0.01	-4184.00	29508.00	18490	20231228	-45.48	9990	20241122	0.90	18100	-44.31	20240122	9990	0.90	20241122	18490	-45.48	20231228	9990	0.90	20241122	1.03	N	007770	500	17 억	81920	N	N	N	N
46	20241122	120228	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	10090	0	3	0.00	3799840	377	14.53	9990	10190	9990	13110	7070	10090	10079.15	2.33	-60	10270	10180	10090	10000	9910	10135	9955	18	3020	500	7260	10	1	3510000	354	-2.41	0.34	12	0.01	-4184.00	29508.00	18490	20231228	-45.43	9990	20241122	1.00	18100	-44.25	20240122	9990	1.00	20241122	18490	-45.43	20231228	9990	1.00	20241122	1.03	N	007770	500	17 억	81920	N	N	N	N
47	20241122	110227	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	10150	60	2	0.59	3123810	310	11.95	9990	10190	9990	13110	7070	10090	10076.81	2.33	7	10270	10180	10090	10000	9910	10135	9955	18	3020	500	7260	10	1	3510000	356	-2.43	0.34	12	0.01	-4184.00	29508.00	18490	20231228	-45.11	9990	20241122	1.60	18100	-43.92	20240122	9990	1.60	20241122	18490	-45.11	20231228	9990	1.60	20241122	1.03	N	007770	500	17 억	81920	N	N	N	N
48	20241122	100230	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	10160	70	2	0.69	1311340	131	5.05	9990	10190	9990	13110	7070	10090	10010.23	2.33	7	10270	10180	10090	10000	9910	10135	9955	18	3020	500	7260	10	1	3510000	357	-2.43	0.34	12	0.00	-4184.00	29508.00	18490	20231228	-45.05	9990	20241122	1.70	18100	-43.87	20240122	9990	1.70	20241122	18490	-45.05	20231228	9990	1.70	20241122	1.03	N	007770	500	17 억	81920	N	N	N	N
49	20241122	090228	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	10000	-90	5	-0.89	1168930	117	4.51	9990	10000	9990	13110	7070	10090	9990.85	2.33	7	10270	10180	10090	10000	9910	10135	9955	18	3020	500	7260	10	1	3510000	351	-2.39	0.34	12	0.00	-4184.00	29508.00	18490	20231228	-45.92	9990	20241122	0.10	18100	-44.75	20240122	9990	0.10	20241122	18490	-45.92	20231228	9990	0.10	20241122	1.03	N	007770	500	17 억	81920	N	N	N	N
50	20241121	160227	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	10090	-20	5	-0.20	26112640	2595	26.47	10110	10180	10000	13140	7080	10110	10062.67	2.34	-335	10410	10260	10180	10030	9950	10220	9990	18	3030	500	7270	10	1	3510000	354	-2.41	0.34	12	0.07	-4184.00	29508.00	18490	20231228	-45.43	10000	20241121	0.90	18100	-44.25	20240122	10000	0.90	20241121	18490	-45.43	20231228	10000	0.90	20241121	1.04	N	007770	500	17 억	82250	N	N	N	N
51	20241121	150231	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	10070	-40	5	-0.40	14465060	1434	14.63	10110	10180	10020	13140	7080	10110	10087.21	2.34	-282	10410	10260	10180	10030	9950	10220	9990	18	3030	500	7270	10	1	3510000	353	-2.41	0.34	12	0.04	-4184.00	29508.00	18490	20231228	-45.54	10020	20241121	0.50	18100	-44.36	20240122	10020	0.50	20241121	18490	-45.54	20231228	10020	0.50	20241121	1.04	N	007770	500	17 억	82250	N	N	N	N
52	20241121	140230	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	10100	-10	5	-0.10	13509670	1339	13.66	10110	10180	10020	13140	7080	10110	10089.37	2.34	-287	10410	10260	10180	10030	9950	10220	9990	18	3030	500	7270	10	1	3510000	355	-2.41	0.34	12	0.04	-4184.00	29508.00	18490	20231228	-45.38	10020	20241121	0.80	18100	-44.20	20240122	10020	0.80	20241121	18490	-45.38	20231228	10020	0.80	20241121	1.04	N	007770	500	17 억	82250	N	N	N	N
53	20241121	130230	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	10050	-60	5	-0.59	12352550	1224	12.49	10110	10180	10020	13140	7080	10110	10091.95	2.34	-206	10410	10260	10180	10030	9950	10220	9990	18	3030	500	7270	10	1	3510000	353	-2.40	0.34	12	0.03	-4184.00	29508.00	18490	20231228	-45.65	10020	20241121	0.30	18100	-44.48	20240122	10020	0.30	20241121	18490	-45.65	20231228	10020	0.30	20241121	1.04	N	007770	500	17 억	82250	N	N	N	N
54	20241121	120229	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	10030	-80	5	-0.79	12051310	1194	12.18	10110	10180	10020	13140	7080	10110	10093.22	2.34	-197	10410	10260	10180	10030	9950	10220	9990	18	3030	500	7270	10	1	3510000	352	-2.40	0.34	12	0.03	-4184.00	29508.00	18490	20231228	-45.75	10020	20241121	0.10	18100	-44.59	20240122	10020	0.10	20241121	18490	-45.75	20231228	10020	0.10	20241121	1.04	N	007770	500	17 억	82250	N	N	N	N
55	20241121	110228	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	10110	0	3	0.00	8140320	806	8.22	10110	10180	10050	13140	7080	10110	10099.65	2.34	-81	10410	10260	10180	10030	9950	10220	9990	18	3030	500	7270	10	1	3510000	355	-2.42	0.34	12	0.02	-4184.00	29508.00	18490	20231228	-45.32	10050	20241121	0.60	18100	-44.14	20240122	10050	0.60	20241121	18490	-45.32	20231228	10050	0.60	20241121	1.04	N	007770	500	17 억	82250	N	N	N	N
56	20241121	100229	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	10120	10	2	0.10	6189570	612	6.24	10110	10180	10070	13140	7080	10110	10113.68	2.34	-78	10410	10260	10180	10030	9950	10220	9990	18	3030	500	7270	10	1	3510000	355	-2.42	0.34	12	0.02	-4184.00	29508.00	18490	20231228	-45.27	10070	20241121	0.50	18100	-44.09	20240122	10070	0.50	20241121	18490	-45.27	20231228	10070	0.50	20241121	1.04	N	007770	500	17 억	82250	N	N	N	N
57	20241121	090229	57	100.00	KOSDAQ		화학	N	N	N	N	N	10110	0	3	0.00	1112100	110	1.12	10110	10110	10110	13140	7080	10110	10110.00	2.34	-6	10410	10260	10180	10030	9950	10220	9990	18	3030	500	7270	10	1	3510000	355	-2.42	0.34	12	0.00	-4184.00	29508.00	18490	20231228	-45.32	10100	20241120	0.10	18100	-44.14	20240122	10100	0.10	20241120	18490	-45.32	20231228	10100	0.10	20241120	1.04	N	007770	500	17 억	82250	N	N	N	N
58	20241120	160227	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	10110	-240	5	-2.32	99630400	9802	289.06	10190	10330	10100	13450	7250	10350	10164.34	2.35	-395	10616	10482	10366	10232	10116	10550	10300	18	3100	500	7450	10	1	3510000	355	-2.42	0.34	12	0.28	-4184.00	29508.00	18490	20231228	-45.32	10100	20241120	0.10	18100	-44.14	20240122	10100	0.10	20241120	18490	-45.32	20231228	10100	0.10	20241120	1.04	N	007770	500	17 억	82642	N	N	N	N
59	20241120	150231	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	10140	-210	5	-2.03	91374350	8986	265.00	10190	10330	10100	13450	7250	10350	10168.52	2.35	-235	10616	10482	10366	10232	10116	10550	10300	18	3100	500	7450	10	1	3510000	356	-2.42	0.34	12	0.26	-4184.00	29508.00	18490	20231228	-45.16	10100	20241120	0.40	18100	-43.98	20240122	10100	0.40	20241120	18490	-45.16	20231228	10100	0.40	20241120	1.04	N	007770	500	17 억	82642	N	N	N	N
60	20241120	140232	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	10150	-200	5	-1.93	78480290	7715	227.51	10190	10330	10100	13450	7250	10350	10172.43	2.35	-215	10616	10482	10366	10232	10116	10550	10300	18	3100	500	7450	10	1	3510000	356	-2.43	0.34	12	0.22	-4184.00	29508.00	18490	20231228	-45.11	10100	20241120	0.50	18100	-43.92	20240122	10100	0.50	20241120	18490	-45.11	20231228	10100	0.50	20241120	1.04	N	007770	500	17 억	82642	N	N	N	N
61	20241120	130232	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	10110	-240	5	-2.32	72362920	7112	209.73	10190	10330	10100	13450	7250	10350	10174.76	2.35	-165	10616	10482	10366	10232	10116	10550	10300	18	3100	500	7450	10	1	3510000	355	-2.42	0.34	12	0.20	-4184.00	29508.00	18490	20231228	-45.32	10100	20241120	0.10	18100	-44.14	20240122	10100	0.10	20241120	18490	-45.32	20231228	10100	0.10	20241120	1.04	N	007770	500	17 억	82642	N	N	N	N
62	20241120	120231	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	10170	-180	5	-1.74	67729900	6654	196.23	10190	10330	10100	13450	7250	10350	10178.82	2.35	-173	10616	10482	10366	10232	10116	10550	10300	18	3100	500	7450	10	1	3510000	357	-2.43	0.34	12	0.19	-4184.00	29508.00	18490	20231228	-45.00	10100	20241120	0.69	18100	-43.81	20240122	10100	0.69	20241120	18490	-45.00	20231228	10100	0.69	20241120	1.04	N	007770	500	17 억	82642	N	N	N	N
63	20241120	110232	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	10170	-180	5	-1.74	65579520	6442	189.97	10190	10330	10100	13450	7250	10350	10179.99	2.35	-127	10616	10482	10366	10232	10116	10550	10300	18	3100	500	7450	10	1	3510000	357	-2.43	0.34	12	0.18	-4184.00	29508.00	18490	20231228	-45.00	10100	20241120	0.69	18100	-43.81	20240122	10100	0.69	20241120	18490	-45.00	20231228	10100	0.69	20241120	1.04	N	007770	500	17 억	82642	N	N	N	N
64	20241120	100231	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	10170	-180	5	-1.74	60714570	5962	175.82	10190	10330	10100	13450	7250	10350	10183.59	2.35	-74	10616	10482	10366	10232	10116	10550	10300	18	3100	500	7450	10	1	3510000	357	-2.43	0.34	12	0.17	-4184.00	29508.00	18490	20231228	-45.00	10100	20241120	0.69	18100	-43.81	20240122	10100	0.69	20241120	18490	-45.00	20231228	10100	0.69	20241120	1.04	N	007770	500	17 억	82642	N	N	N	N
65	20241120	090230	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	10200	-150	5	-1.45	47206940	4632	136.60	10190	10330	10190	13450	7250	10350	10191.48	2.35	-97	10616	10482	10366	10232	10116	10550	10300	18	3100	500	7450	10	1	3510000	358	-2.44	0.35	12	0.13	-4184.00	29508.00	18490	20231228	-44.84	10190	20241120	0.10	18100	-43.65	20240122	10190	0.10	20241120	18490	-44.84	20231228	10190	0.10	20241120	1.04	N	007770	500	17 억	82642	N	N	N	N
66	20241119	160223	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	10350	-120	5	-1.15	34827460	3382	154.15	10260	10500	10250	13610	7330	10470	10293.15	2.36	-351	10863	10666	10533	10336	10203	10600	10270	18	3140	500	7530	10	1	3510000	363	-2.47	0.35	12	0.10	-4184.00	29508.00	18490	20231228	-44.02	10250	20241119	0.98	18100	-42.82	20240122	10250	0.98	20241119	18490	-44.02	20231228	10250	0.98	20241119	1.04	N	007770	500	17 억	82993	N	N	N	N
67	20241119	150224	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	10300	-170	5	-1.62	30212050	2936	133.82	10260	10500	10250	13610	7330	10470	10290.21	2.36	-293	10863	10666	10533	10336	10203	10600	10270	18	3140	500	7530	10	1	3510000	362	-2.46	0.35	12	0.08	-4184.00	29508.00	18490	20231228	-44.29	10250	20241119	0.49	18100	-43.09	20240122	10250	0.49	20241119	18490	-44.29	20231228	10250	0.49	20241119	1.04	N	007770	500	17 억	82993	N	N	N	N
68	20241119	140224	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	10280	-190	5	-1.81	30067810	2922	133.18	10260	10500	10250	13610	7330	10470	10290.15	2.36	-279	10863	10666	10533	10336	10203	10600	10270	18	3140	500	7530	10	1	3510000	361	-2.46	0.35	12	0.08	-4184.00	29508.00	18490	20231228	-44.40	10250	20241119	0.29	18100	-43.20	20240122	10250	0.29	20241119	18490	-44.40	20231228	10250	0.29	20241119	1.04	N	007770	500	17 억	82993	N	N	N	N
69	20241119	130224	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	10260	-210	5	-2.01	21479780	2088	95.17	10260	10500	10250	13610	7330	10470	10287.25	2.36	-67	10863	10666	10533	10336	10203	10600	10270	18	3140	500	7530	10	1	3510000	360	-2.45	0.35	12	0.06	-4184.00	29508.00	18490	20231228	-44.51	10250	20241119	0.10	18100	-43.31	20240122	10250	0.10	20241119	18490	-44.51	20231228	10250	0.10	20241119	1.04	N	007770	500	17 억	82993	N	N	N	N
70	20241119	120222	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	10270	-200	5	-1.91	18276820	1776	80.95	10260	10500	10250	13610	7330	10470	10291.00	2.36	2	10863	10666	10533	10336	10203	10600	10270	18	3140	500	7530	10	1	3510000	360	-2.45	0.35	12	0.05	-4184.00	29508.00	18490	20231228	-44.46	10250	20241119	0.20	18100	-43.26	20240122	10250	0.20	20241119	18490	-44.46	20231228	10250	0.20	20241119	1.04	N	007770	500	17 억	82993	N	N	N	N
71	20241119	110223	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	10300	-170	5	-1.62	12558720	1222	55.70	10260	10500	10250	13610	7330	10470	10277.18	2.36	-31	10863	10666	10533	10336	10203	10600	10270	18	3140	500	7530	10	1	3510000	362	-2.46	0.35	12	0.03	-4184.00	29508.00	18490	20231228	-44.29	10250	20241119	0.49	18100	-43.09	20240122	10250	0.49	20241119	18490	-44.29	20231228	10250	0.49	20241119	1.04	N	007770	500	17 억	82993	N	N	N	N
72	20241119	100228	57	100.00	KOSDAQ		화학	N	N	N	N	N	10280	-190	5	-1.81	6611780	643	29.31	10260	10500	10260	13610	7330	10470	10282.71	2.36	38	10863	10666	10533	10336	10203	10600	10270	18	3140	500	7530	10	1	3510000	361	-2.46	0.35	12	0.02	-4184.00	29508.00	18490	20231228	-44.40	10250	20241115	0.29	18100	-43.20	20240122	10250	0.29	20241115	18490	-44.40	20231228	10250	0.29	20241115	1.04	N	007770	500	17 억	82993	N	N	N	N
73	20241119	090228	57	100.00	KOSDAQ		화학	N	N	N	N	N	10500	30	2	0.29	4467180	435	19.83	10260	10500	10260	13610	7330	10470	10269.38	2.36	41	10863	10666	10533	10336	10203	10600	10270	18	3140	500	7530	10	1	3510000	369	-2.51	0.36	12	0.01	-4184.00	29508.00	18490	20231228	-43.21	10250	20241115	2.44	18100	-41.99	20240122	10250	2.44	20241115	18490	-43.21	20231228	10250	2.44	20241115	1.04	N	007770	500	17 억	82993	N	N	N	N
74	20241118	160222	57	100.00	KOSDAQ		화학	N	N	N	N	N	10470	-10	5	-0.10	22368910	2138	147.45	10730	10730	10400	13620	7340	10480	10462.54	2.37	-234	10780	10630	10440	10290	10100	10705	10365	18	3140	500	7540	10	1	3510000	367	-2.50	0.35	12	0.06	-4184.00	29508.00	18490	20231228	-43.37	10250	20241115	2.15	18100	-42.15	20240122	10250	2.15	20241115	18490	-43.37	20231228	10250	2.15	20241115	1.20	N	007770	500	17 억	83221	N	N	N	N
75	20241118	150223	57	100.00	KOSDAQ		화학	N	N	N	N	N	10470	-10	5	-0.10	22044340	2107	145.31	10730	10730	10400	13620	7340	10480	10462.43	2.37	-210	10780	10630	10440	10290	10100	10705	10365	18	3140	500	7540	10	1	3510000	367	-2.50	0.35	12	0.06	-4184.00	29508.00	18490	20231228	-43.37	10250	20241115	2.15	18100	-42.15	20240122	10250	2.15	20241115	18490	-43.37	20231228	10250	2.15	20241115	1.20	N	007770	500	17 억	83221	N	N	N	N
76	20241118	140223	57	100.00	KOSDAQ		화학	N	N	N	N	N	10420	-60	5	-0.57	16034550	1530	105.52	10730	10730	10410	13620	7340	10480	10480.10	2.37	-168	10780	10630	10440	10290	10100	10705	10365	18	3140	500	7540	10	1	3510000	366	-2.49	0.35	12	0.04	-4184.00	29508.00	18490	20231228	-43.65	10250	20241115	1.66	18100	-42.43	20240122	10250	1.66	20241115	18490	-43.65	20231228	10250	1.66	20241115	1.20	N	007770	500	17 억	83221	N	N	N	N
77	20241118	130224	57	100.00	KOSDAQ		화학	N	N	N	N	N	10510	30	2	0.29	11390830	1086	74.90	10730	10730	10410	13620	7340	10480	10488.79	2.37	-132	10780	10630	10440	10290	10100	10705	10365	18	3140	500	7540	10	1	3510000	369	-2.51	0.36	12	0.03	-4184.00	29508.00	18490	20231228	-43.16	10250	20241115	2.54	18100	-41.93	20240122	10250	2.54	20241115	18490	-43.16	20231228	10250	2.54	20241115	1.20	N	007770	500	17 억	83221	N	N	N	N
78	20241118	120225	57	100.00	KOSDAQ		화학	N	N	N	N	N	10460	-20	5	-0.19	5563470	529	36.48	10730	10730	10410	13620	7340	10480	10516.96	2.37	-140	10780	10630	10440	10290	10100	10705	10365	18	3140	500	7540	10	1	3510000	367	-2.50	0.35	12	0.02	-4184.00	29508.00	18490	20231228	-43.43	10250	20241115	2.05	18100	-42.21	20240122	10250	2.05	20241115	18490	-43.43	20231228	10250	2.05	20241115	1.20	N	007770	500	17 억	83221	N	N	N	N
79	20241118	110224	57	100.00	KOSDAQ		화학	N	N	N	N	N	10410	-70	5	-0.67	4166360	395	27.24	10730	10730	10410	13620	7340	10480	10547.75	2.37	-28	10780	10630	10440	10290	10100	10705	10365	18	3140	500	7540	10	1	3510000	365	-2.49	0.35	12	0.01	-4184.00	29508.00	18490	20231228	-43.70	10250	20241115	1.56	18100	-42.49	20240122	10250	1.56	20241115	18490	-43.70	20231228	10250	1.56	20241115	1.20	N	007770	500	17 억	83221	N	N	N	N
80	20241118	100224	57	100.00	KOSDAQ		화학	N	N	N	N	N	10480	0	3	0.00	2990990	283	19.52	10730	10730	10480	13620	7340	10480	10568.87	2.37	-17	10780	10630	10440	10290	10100	10705	10365	18	3140	500	7540	10	1	3510000	368	-2.50	0.36	12	0.01	-4184.00	29508.00	18490	20231228	-43.32	10250	20241115	2.24	18100	-42.10	20240122	10250	2.24	20241115	18490	-43.32	20231228	10250	2.24	20241115	1.20	N	007770	500	17 억	83221	N	N	N	N
81	20241118	090221	57	100.00	KOSDAQ		화학	N	N	N	N	N	10630	150	2	1.43	1049840	98	6.76	10730	10730	10630	13620	7340	10480	10712.65	2.37	-17	10780	10630	10440	10290	10100	10705	10365	18	3140	500	7540	10	1	3510000	373	-2.54	0.36	12	0.00	-4184.00	29508.00	18490	20231228	-42.51	10250	20241115	3.71	18100	-41.27	20240122	10250	3.71	20241115	18490	-42.51	20231228	10250	3.71	20241115	1.20	N	007770	500	17 억	83221	N	N	N	N
82	20241115	160227	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	10480	120	2	1.16	15072280	1450	11.36	10260	10590	10250	13460	7260	10360	10394.08	2.38	-241	11093	10726	10543	10176	9993	10635	10085	18	3100	500	7450	10	1	3510000	368	-2.50	0.36	12	0.04	-4184.00	29508.00	18650	20231108	-43.81	10250	20241115	2.24	18100	-42.10	20240122	10250	2.24	20241115	18490	-43.32	20231228	10250	2.24	20241115	1.23	N	007770	500	17 억	83455	N	N	N	N
83	20241115	150232	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	10450	90	2	0.87	14192070	1366	10.70	10260	10590	10250	13460	7260	10360	10389.51	2.38	-241	11093	10726	10543	10176	9993	10635	10085	18	3100	500	7450	10	1	3510000	367	-2.50	0.35	12	0.04	-4184.00	29508.00	18650	20231108	-43.97	10250	20241115	1.95	18100	-42.27	20240122	10250	1.95	20241115	18490	-43.48	20231228	10250	1.95	20241115	1.23	N	007770	500	17 억	83455	N	N	N	N
84	20241115	140231	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	10400	40	2	0.39	13324670	1283	10.05	10260	10590	10250	13460	7260	10360	10385.56	2.38	-166	11093	10726	10543	10176	9993	10635	10085	18	3100	500	7450	10	1	3510000	365	-2.49	0.35	12	0.04	-4184.00	29508.00	18650	20231108	-44.24	10250	20241115	1.46	18100	-42.54	20240122	10250	1.46	20241115	18490	-43.75	20231228	10250	1.46	20241115	1.23	N	007770	500	17 억	83455	N	N	N	N
85	20241115	130230	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	10510	150	2	1.45	12271540	1182	9.26	10260	10590	10250	13460	7260	10360	10382.01	2.38	-187	11093	10726	10543	10176	9993	10635	10085	18	3100	500	7450	10	1	3510000	369	-2.51	0.36	12	0.03	-4184.00	29508.00	18650	20231108	-43.65	10250	20241115	2.54	18100	-41.93	20240122	10250	2.54	20241115	18490	-43.16	20231228	10250	2.54	20241115	1.23	N	007770	500	17 억	83455	N	N	N	N
86	20241115	120230	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	10450	90	2	0.87	10122520	977	7.66	10260	10590	10250	13460	7260	10360	10360.82	2.38	-194	11093	10726	10543	10176	9993	10635	10085	18	3100	500	7450	10	1	3510000	367	-2.50	0.35	12	0.03	-4184.00	29508.00	18650	20231108	-43.97	10250	20241115	1.95	18100	-42.27	20240122	10250	1.95	20241115	18490	-43.48	20231228	10250	1.95	20241115	1.23	N	007770	500	17 억	83455	N	N	N	N
87	20241115	110227	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	10400	40	2	0.39	7324170	709	5.56	10260	10450	10250	13460	7260	10360	10330.28	2.38	-194	11093	10726	10543	10176	9993	10635	10085	18	3100	500	7450	10	1	3510000	365	-2.49	0.35	12	0.02	-4184.00	29508.00	18650	20231108	-44.24	10250	20241115	1.46	18100	-42.54	20240122	10250	1.46	20241115	18490	-43.75	20231228	10250	1.46	20241115	1.23	N	007770	500	17 억	83455	N	N	N	N
88	20241115	100229	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	10450	90	2	0.87	2113790	204	1.60	10260	10450	10260	13460	7260	10360	10361.72	2.38	-69	11093	10726	10543	10176	9993	10635	10085	18	3100	500	7450	10	1	3510000	367	-2.50	0.35	12	0.01	-4184.00	29508.00	18650	20231108	-43.97	10260	20241115	1.85	18100	-42.27	20240122	10260	1.85	20241115	18490	-43.48	20231228	10260	1.85	20241115	1.23	N	007770	500	17 억	83455	N	N	N	N
89	20241115	090258	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	10260	-100	5	-0.97	287300	28	0.22	10260	10280	10260	13460	7260	10360	10260.71	2.38	0	11093	10726	10543	10176	9993	10635	10085	18	3100	500	7450	10	1	3510000	360	-2.45	0.35	12	0.00	-4184.00	29508.00	18650	20231108	-44.99	10260	20241115	0.00	18100	-43.31	20240122	10260	0.00	20241115	18490	-44.51	20231228	10260	0.00	20241115	1.23	N	007770	500	17 억	83455	N	N	N	N
90	20241114	160224	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	10450	-470	5	-4.30	124989330	11815	530.53	10650	10910	10410	14190	7650	10920	10578.87	2.39	522	11553	11236	11043	10726	10533	11140	10630	18	3270	500	7860	10	1	3510000	367	-2.50	0.35	12	0.34	-4184.00	29508.00	18650	20231108	-43.97	10410	20241114	0.38	18100	-42.27	20240122	10410	0.38	20241114	18490	-43.48	20231228	10410	0.38	20241114	1.25	N	007770	500	17 억	83921	N	N	N	N
91	20241114	150226	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	10470	-450	5	-4.12	124414660	11760	528.06	10650	10910	10420	14190	7650	10920	10579.48	2.39	543	11553	11236	11043	10726	10533	11140	10630	18	3270	500	7860	10	1	3510000	367	-2.50	0.35	12	0.34	-4184.00	29508.00	18650	20231108	-43.86	10420	20241114	0.48	18100	-42.15	20240122	10420	0.48	20241114	18490	-43.37	20231228	10420	0.48	20241114	1.25	N	007770	500	17 억	83921	N	N	N	N
92	20241114	140225	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	10440	-480	5	-4.40	119069960	11248	505.07	10650	10910	10430	14190	7650	10920	10585.88	2.39	632	11553	11236	11043	10726	10533	11140	10630	18	3270	500	7860	10	1	3510000	366	-2.50	0.35	12	0.32	-4184.00	29508.00	18650	20231108	-44.02	10430	20241114	0.10	18100	-42.32	20240122	10430	0.10	20241114	18490	-43.54	20231228	10430	0.10	20241114	1.25	N	007770	500	17 억	83921	N	N	N	N
93	20241114	130225	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	10490	-430	5	-3.94	116319670	10985	493.26	10650	10910	10430	14190	7650	10920	10588.95	2.39	638	11553	11236	11043	10726	10533	11140	10630	18	3270	500	7860	10	1	3510000	368	-2.51	0.36	12	0.31	-4184.00	29508.00	18650	20231108	-43.75	10430	20241114	0.58	18100	-42.04	20240122	10430	0.58	20241114	18490	-43.27	20231228	10430	0.58	20241114	1.25	N	007770	500	17 억	83921	N	N	N	N
94	20241114	120224	57	100.00	KOSDAQ		화학	N	N	N	N	N	10500	-420	5	-3.85	102318880	9646	433.14	10650	10910	10500	14190	7650	10920	10607.39	2.39	687	11553	11236	11043	10726	10533	11140	10630	18	3270	500	7860	10	1	3510000	369	-2.51	0.36	12	0.27	-4184.00	29508.00	18650	20231108	-43.70	10440	20240805	0.57	18100	-41.99	20240122	10440	0.57	20240805	18490	-43.21	20231228	10440	0.57	20240805	1.25	N	007770	500	17 억	83921	N	N	N	N
95	20241114	110226	57	100.00	KOSDAQ		화학	N	N	N	N	N	10560	-360	5	-3.30	95056760	8955	402.11	10650	10910	10510	14190	7650	10920	10614.94	2.39	701	11553	11236	11043	10726	10533	11140	10630	18	3270	500	7860	10	1	3510000	371	-2.52	0.36	12	0.26	-4184.00	29508.00	18650	20231108	-43.38	10440	20240805	1.15	18100	-41.66	20240122	10440	1.15	20240805	18490	-42.89	20231228	10440	1.15	20240805	1.25	N	007770	500	17 억	83921	N	N	N	N
96	20241114	100232	57	100.00	KOSDAQ		화학	N	N	N	N	N	10780	-140	5	-1.28	59906770	5625	252.58	10650	10910	10650	14190	7650	10920	10650.09	2.39	936	11553	11236	11043	10726	10533	11140	10630	18	3270	500	7860	10	1	3510000	378	-2.58	0.37	12	0.16	-4184.00	29508.00	18650	20231108	-42.20	10440	20240805	3.26	18100	-40.44	20240122	10440	3.26	20240805	18490	-41.70	20231228	10440	3.26	20240805	1.25	N	007770	500	17 억	83921	N	N	N	N
97	20241114	090223	57	100.00	KOSDAQ		화학	N	N	N	N	N	10920	0	3	0.00	0	0	0.00	0	0	0	14190	7650	10920	0.00	2.39	0	11553	11236	11043	10726	10533	11140	10630	18	3270	500	7860	10	1	3510000	383	-2.61	0.37	12	0.00	-4184.00	29508.00	18650	20231108	-41.45	10440	20240805	4.60	18100	-39.67	20240122	10440	4.60	20240805	18490	-40.94	20231228	10440	4.60	20240805	1.25	N	007770	500	17 억	83921	N	N	N	N
98	20241113	160115	57	100.00	KOSDAQ		화학	N	N	N	N	N	10920	-320	5	-2.85	24565970	2227	26.78	11080	11360	10850	14610	7870	11240	11030.97	2.40	-254	11766	11502	11126	10862	10486	11560	10920	18	3370	500	8090	10	1	3510000	383	-2.61	0.37	12	0.06	-4184.00	29508.00	18650	20231108	-41.45	10440	20240805	4.60	18100	-39.67	20240122	10440	4.60	20240805	18490	-40.94	20231228	10440	4.60	20240805	1.27	N	007770	500	17 억	84175	N	N	N	N
99	20241113	150125	57	100.00	KOSDAQ		화학	N	N	N	N	N	10850	-390	5	-3.47	22005050	1992	23.95	11080	11360	10850	14610	7870	11240	11046.71	2.40	-134	11766	11502	11126	10862	10486	11560	10920	18	3370	500	8090	10	1	3510000	381	-2.59	0.37	12	0.06	-4184.00	29508.00	18650	20231108	-41.82	10440	20240805	3.93	18100	-40.06	20240122	10440	3.93	20240805	18490	-41.32	20231228	10440	3.93	20240805	1.27	N	007770	500	17 억	84175	N	N	N	N
100	20241113	140121	57	100.00	KOSDAQ		화학	N	N	N	N	N	11050	-190	5	-1.69	14443700	1300	15.63	11080	11360	10960	14610	7870	11240	11110.54	2.40	-73	11766	11502	11126	10862	10486	11560	10920	18	3370	500	8090	10	1	3510000	388	-2.64	0.37	12	0.04	-4184.00	29508.00	18650	20231108	-40.75	10440	20240805	5.84	18100	-38.95	20240122	10440	5.84	20240805	18490	-40.24	20231228	10440	5.84	20240805	1.27	N	007770	500	17 억	84175	N	N	N	N
101	20241113	130119	57	100.00	KOSDAQ		화학	N	N	N	N	N	11010	-230	5	-2.05	13008100	1170	14.07	11080	11360	10960	14610	7870	11240	11118.03	2.40	49	11766	11502	11126	10862	10486	11560	10920	18	3370	500	8090	10	1	3510000	386	-2.63	0.37	12	0.03	-4184.00	29508.00	18650	20231108	-40.97	10440	20240805	5.46	18100	-39.17	20240122	10440	5.46	20240805	18490	-40.45	20231228	10440	5.46	20240805	1.27	N	007770	500	17 억	84175	N	N	N	N
102	20241113	120120	57	100.00	KOSDAQ		화학	N	N	N	N	N	11240	0	3	0.00	10837930	974	11.71	11080	11360	10960	14610	7870	11240	11127.24	2.40	85	11766	11502	11126	10862	10486	11560	10920	18	3370	500	8090	10	1	3510000	395	-2.69	0.38	12	0.03	-4184.00	29508.00	18650	20231108	-39.73	10440	20240805	7.66	18100	-37.90	20240122	10440	7.66	20240805	18490	-39.21	20231228	10440	7.66	20240805	1.27	N	007770	500	17 억	84175	N	N	N	N
103	20241113	110118	57	100.00	KOSDAQ		화학	N	N	N	N	N	11360	120	2	1.07	10580180	951	11.44	11080	11360	10960	14610	7870	11240	11125.32	2.40	97	11766	11502	11126	10862	10486	11560	10920	18	3370	500	8090	10	1	3510000	399	-2.72	0.38	12	0.03	-4184.00	29508.00	18650	20231108	-39.09	10440	20240805	8.81	18100	-37.24	20240122	10440	8.81	20240805	18490	-38.56	20231228	10440	8.81	20240805	1.27	N	007770	500	17 억	84175	N	N	N	N
104	20241113	100119	57	100.00	KOSDAQ		화학	N	N	N	N	N	11090	-150	5	-1.33	3114850	281	3.38	11080	11110	11050	14610	7870	11240	11084.88	2.40	100	11766	11502	11126	10862	10486	11560	10920	18	3370	500	8090	10	1	3510000	389	-2.65	0.38	12	0.01	-4184.00	29508.00	18650	20231108	-40.54	10440	20240805	6.23	18100	-38.73	20240122	10440	6.23	20240805	18490	-40.02	20231228	10440	6.23	20240805	1.27	N	007770	500	17 억	84175	N	N	N	N
105	20241113	090115	57	100.00	KOSDAQ		화학	N	N	N	N	N	11080	-160	5	-1.42	1163400	105	1.26	11080	11080	11080	14610	7870	11240	11080.00	2.40	91	11766	11502	11126	10862	10486	11560	10920	18	3370	500	8090	10	1	3510000	389	-2.65	0.38	12	0.00	-4184.00	29508.00	18650	20231108	-40.59	10440	20240805	6.13	18100	-38.78	20240122	10440	6.13	20240805	18490	-40.08	20231228	10440	6.13	20240805	1.27	N	007770	500	17 억	84175	N	N	N	N
106	20241112	160220	57	100.00	KOSDAQ		화학	N	N	N	N	N	11240	0	3	0.00	92007500	8316	301.85	11240	11390	10750	14610	7870	11240	11061.77	2.40	-118	11740	11490	11250	11000	10760	11370	10880	18	3370	500	8090	10	1	3510000	395	-2.69	0.38	12	0.24	-4184.00	29508.00	18650	20231108	-39.73	10440	20240805	7.66	18100	-37.90	20240122	10440	7.66	20240805	18490	-39.21	20231228	10440	7.66	20240805	1.28	N	007770	500	17 억	84293	N	N	N	N
107	20241112	150222	57	100.00	KOSDAQ		화학	N	N	N	N	N	11020	-220	5	-1.96	77707900	7042	255.61	11240	11390	10750	14610	7870	11240	11034.92	2.40	16	11740	11490	11250	11000	10760	11370	10880	18	3370	500	8090	10	1	3510000	387	-2.63	0.37	12	0.20	-4184.00	29508.00	18650	20231108	-40.91	10440	20240805	5.56	18100	-39.12	20240122	10440	5.56	20240805	18490	-40.40	20231228	10440	5.56	20240805	1.28	N	007770	500	17 억	84293	N	N	N	N
108	20241112	140224	57	100.00	KOSDAQ		화학	N	N	N	N	N	11280	40	2	0.36	76792050	6960	252.63	11240	11390	10750	14610	7870	11240	11033.34	2.40	20	11740	11490	11250	11000	10760	11370	10880	18	3370	500	8090	10	1	3510000	396	-2.70	0.38	12	0.20	-4184.00	29508.00	18650	20231108	-39.52	10440	20240805	8.05	18100	-37.68	20240122	10440	8.05	20240805	18490	-38.99	20231228	10440	8.05	20240805	1.28	N	007770	500	17 억	84293	N	N	N	N
109	20241112	130221	57	100.00	KOSDAQ		화학	N	N	N	N	N	11270	30	2	0.27	67953500	6177	224.21	11240	11390	10750	14610	7870	11240	11001.05	2.40	23	11740	11490	11250	11000	10760	11370	10880	18	3370	500	8090	10	1	3510000	396	-2.69	0.38	12	0.18	-4184.00	29508.00	18650	20231108	-39.57	10440	20240805	7.95	18100	-37.73	20240122	10440	7.95	20240805	18490	-39.05	20231228	10440	7.95	20240805	1.28	N	007770	500	17 억	84293	N	N	N	N
110	20241112	120221	57	100.00	KOSDAQ		화학	N	N	N	N	N	11290	50	2	0.44	67570550	6143	222.98	11240	11390	10750	14610	7870	11240	10999.60	2.40	47	11740	11490	11250	11000	10760	11370	10880	18	3370	500	8090	10	1	3510000	396	-2.70	0.38	12	0.18	-4184.00	29508.00	18650	20231108	-39.46	10440	20240805	8.14	18100	-37.62	20240122	10440	8.14	20240805	18490	-38.94	20231228	10440	8.14	20240805	1.28	N	007770	500	17 억	84293	N	N	N	N
111	20241112	110221	57	100.00	KOSDAQ		화학	N	N	N	N	N	10980	-260	5	-2.31	25112420	2280	82.76	11240	11240	10750	14610	7870	11240	11014.22	2.40	247	11740	11490	11250	11000	10760	11370	10880	18	3370	500	8090	10	1	3510000	385	-2.62	0.37	12	0.06	-4184.00	29508.00	18650	20231108	-41.13	10440	20240805	5.17	18100	-39.34	20240122	10440	5.17	20240805	18490	-40.62	20231228	10440	5.17	20240805	1.28	N	007770	500	17 억	84293	N	N	N	N
112	20241112	100222	57	100.00	KOSDAQ		화학	N	N	N	N	N	11120	-120	5	-1.07	18075710	1651	59.93	11240	11240	10750	14610	7870	11240	10948.34	2.40	248	11740	11490	11250	11000	10760	11370	10880	18	3370	500	8090	10	1	3510000	390	-2.66	0.38	12	0.05	-4184.00	29508.00	18650	20231108	-40.38	10440	20240805	6.51	18100	-38.56	20240122	10440	6.51	20240805	18490	-39.86	20231228	10440	6.51	20240805	1.28	N	007770	500	17 억	84293	N	N	N	N
113	20241112	090221	57	100.00	KOSDAQ		화학	N	N	N	N	N	11230	-10	5	-0.09	44940	4	0.15	11240	11240	11230	14610	7870	11240	11235.00	2.40	-2	11740	11490	11250	11000	10760	11370	10880	18	3370	500	8090	10	1	3510000	394	-2.68	0.38	12	0.00	-4184.00	29508.00	18650	20231108	-39.79	10440	20240805	7.57	18100	-37.96	20240122	10440	7.57	20240805	18490	-39.26	20231228	10440	7.57	20240805	1.28	N	007770	500	17 억	84293	N	N	N	N
114	20241111	160219	57	100.00	KOSDAQ		화학	N	N	N	N	N	11240	-10	5	-0.09	30713220	2755	110.33	11250	11500	11010	14620	7880	11250	11148.17	2.41	-337	11510	11380	11230	11100	10950	11445	11165	18	3370	500	8100	10	1	3510000	395	-2.69	0.38	12	0.08	-4184.00	29508.00	18650	20231108	-39.73	10440	20240805	7.66	18100	-37.90	20240122	10440	7.66	20240805	18490	-39.21	20231228	10440	7.66	20240805	1.29	N	007770	500	17 억	84630	N	N	N	N
115	20241111	150226	57	100.00	KOSDAQ		화학	N	N	N	N	N	11020	-230	5	-2.04	26450860	2375	95.11	11250	11500	11010	14620	7880	11250	11137.20	2.41	-295	11510	11380	11230	11100	10950	11445	11165	18	3370	500	8100	10	1	3510000	387	-2.63	0.37	12	0.07	-4184.00	29508.00	18650	20231108	-40.91	10440	20240805	5.56	18100	-39.12	20240122	10440	5.56	20240805	18490	-40.40	20231228	10440	5.56	20240805	1.29	N	007770	500	17 억	84630	N	N	N	N
116	20241111	140222	57	100.00	KOSDAQ		화학	N	N	N	N	N	11060	-190	5	-1.69	20128380	1802	72.17	11250	11500	11040	14620	7880	11250	11170.02	2.41	-228	11510	11380	11230	11100	10950	11445	11165	18	3370	500	8100	10	1	3510000	388	-2.64	0.37	12	0.05	-4184.00	29508.00	18650	20231108	-40.70	10440	20240805	5.94	18100	-38.90	20240122	10440	5.94	20240805	18490	-40.18	20231228	10440	5.94	20240805	1.29	N	007770	500	17 억	84630	N	N	N	N
117	20241111	130221	57	100.00	KOSDAQ		화학	N	N	N	N	N	11070	-180	5	-1.60	15198780	1356	54.31	11250	11500	11070	14620	7880	11250	11208.54	2.41	-215	11510	11380	11230	11100	10950	11445	11165	18	3370	500	8100	10	1	3510000	389	-2.65	0.38	12	0.04	-4184.00	29508.00	18650	20231108	-40.64	10440	20240805	6.03	18100	-38.84	20240122	10440	6.03	20240805	18490	-40.13	20231228	10440	6.03	20240805	1.29	N	007770	500	17 억	84630	N	N	N	N
118	20241111	120221	57	100.00	KOSDAQ		화학	N	N	N	N	N	11100	-150	5	-1.33	13911850	1240	49.66	11250	11500	11100	14620	7880	11250	11219.23	2.41	-133	11510	11380	11230	11100	10950	11445	11165	18	3370	500	8100	10	1	3510000	390	-2.65	0.38	12	0.04	-4184.00	29508.00	18650	20231108	-40.48	10440	20240805	6.32	18100	-38.67	20240122	10440	6.32	20240805	18490	-39.97	20231228	10440	6.32	20240805	1.29	N	007770	500	17 억	84630	N	N	N	N
119	20241111	110221	57	100.00	KOSDAQ		화학	N	N	N	N	N	11130	-120	5	-1.07	12300730	1095	43.85	11250	11500	11130	14620	7880	11250	11233.54	2.41	-114	11510	11380	11230	11100	10950	11445	11165	18	3370	500	8100	10	1	3510000	391	-2.66	0.38	12	0.03	-4184.00	29508.00	18650	20231108	-40.32	10440	20240805	6.61	18100	-38.51	20240122	10440	6.61	20240805	18490	-39.81	20231228	10440	6.61	20240805	1.29	N	007770	500	17 억	84630	N	N	N	N
120	20241111	100219	57	100.00	KOSDAQ		화학	N	N	N	N	N	11170	-80	5	-0.71	8713060	773	30.96	11250	11500	11150	14620	7880	11250	11271.75	2.41	-67	11510	11380	11230	11100	10950	11445	11165	18	3370	500	8100	10	1	3510000	392	-2.67	0.38	12	0.02	-4184.00	29508.00	18650	20231108	-40.11	10440	20240805	6.99	18100	-38.29	20240122	10440	6.99	20240805	18490	-39.59	20231228	10440	6.99	20240805	1.29	N	007770	500	17 억	84630	N	N	N	N
121	20241111	090219	57	100.00	KOSDAQ		화학	N	N	N	N	N	11250	0	3	0.00	1608750	143	5.73	11250	11250	11250	14620	7880	11250	11250.00	2.41	-56	11510	11380	11230	11100	10950	11445	11165	18	3370	500	8100	10	1	3510000	395	-2.69	0.38	12	0.00	-4184.00	29508.00	18650	20231108	-39.68	10440	20240805	7.76	18100	-37.85	20240122	10440	7.76	20240805	18490	-39.16	20231228	10440	7.76	20240805	1.29	N	007770	500	17 억	84630	N	N	N	N
122	20241108	160216	57	100.00	KOSDAQ		화학	N	N	N	N	N	11250	20	2	0.18	25140370	2247	109.56	11150	11360	11080	14590	7870	11230	11188.42	2.42	-290	11343	11286	11193	11136	11043	11315	11165	18	3360	500	8080	10	1	3510000	395	-2.69	0.38	12	0.06	-4184.00	29508.00	18650	20231108	-39.68	10440	20240805	7.76	18100	-37.85	20240122	10440	7.76	20240805	18650	-39.68	20231108	10440	7.76	20240805	1.28	N	007770	500	17 억	84920	N	N	N	N
123	20241108	150222	57	100.00	KOSDAQ		화학	N	N	N	N	N	11360	130	2	1.16	19707020	1764	86.01	11150	11360	11080	14590	7870	11230	11171.78	2.42	-235	11343	11286	11193	11136	11043	11315	11165	18	3360	500	8080	10	1	3510000	399	-2.72	0.38	12	0.05	-4184.00	29508.00	18650	20231108	-39.09	10440	20240805	8.81	18100	-37.24	20240122	10440	8.81	20240805	18650	-39.09	20231108	10440	8.81	20240805	1.28	N	007770	500	17 억	84920	N	N	N	N
124	20241108	140219	57	100.00	KOSDAQ		화학	N	N	N	N	N	11110	-120	5	-1.07	10996350	986	48.07	11150	11210	11110	14590	7870	11230	11152.48	2.42	-195	11343	11286	11193	11136	11043	11315	11165	18	3360	500	8080	10	1	3510000	390	-2.66	0.38	12	0.03	-4184.00	29508.00	18650	20231108	-40.43	10440	20240805	6.42	18100	-38.62	20240122	10440	6.42	20240805	18650	-40.43	20231108	10440	6.42	20240805	1.28	N	007770	500	17 억	84920	N	N	N	N
125	20241108	130220	57	100.00	KOSDAQ		화학	N	N	N	N	N	11170	-60	5	-0.53	8369850	750	36.57	11150	11210	11130	14590	7870	11230	11159.80	2.42	-130	11343	11286	11193	11136	11043	11315	11165	18	3360	500	8080	10	1	3510000	392	-2.67	0.38	12	0.02	-4184.00	29508.00	18650	20231108	-40.11	10440	20240805	6.99	18100	-38.29	20240122	10440	6.99	20240805	18650	-40.11	20231108	10440	6.99	20240805	1.28	N	007770	500	17 억	84920	N	N	N	N
126	20241108	120221	57	100.00	KOSDAQ		화학	N	N	N	N	N	11170	-60	5	-0.53	7679040	688	33.54	11150	11210	11130	14590	7870	11230	11161.40	2.42	-99	11343	11286	11193	11136	11043	11315	11165	18	3360	500	8080	10	1	3510000	392	-2.67	0.38	12	0.02	-4184.00	29508.00	18650	20231108	-40.11	10440	20240805	6.99	18100	-38.29	20240122	10440	6.99	20240805	18650	-40.11	20231108	10440	6.99	20240805	1.28	N	007770	500	17 억	84920	N	N	N	N
127	20241108	110222	57	100.00	KOSDAQ		화학	N	N	N	N	N	11150	-80	5	-0.71	4522110	405	19.75	11150	11210	11130	14590	7870	11230	11165.70	2.42	-42	11343	11286	11193	11136	11043	11315	11165	18	3360	500	8080	10	1	3510000	391	-2.66	0.38	12	0.01	-4184.00	29508.00	18650	20231108	-40.21	10440	20240805	6.80	18100	-38.40	20240122	10440	6.80	20240805	18650	-40.21	20231108	10440	6.80	20240805	1.28	N	007770	500	17 억	84920	N	N	N	N
128	20241108	100221	57	100.00	KOSDAQ		화학	N	N	N	N	N	11210	-20	5	-0.18	738590	66	3.22	11150	11210	11150	14590	7870	11230	11190.76	2.42	-2	11343	11286	11193	11136	11043	11315	11165	18	3360	500	8080	10	1	3510000	393	-2.68	0.38	12	0.00	-4184.00	29508.00	18650	20231108	-39.89	10440	20240805	7.38	18100	-38.07	20240122	10440	7.38	20240805	18650	-39.89	20231108	10440	7.38	20240805	1.28	N	007770	500	17 억	84920	N	N	N	N
129	20241108	090219	57	100.00	KOSDAQ		화학	N	N	N	N	N	11150	-80	5	-0.71	44600	4	0.20	11150	11150	11150	14590	7870	11230	11150.00	2.42	0	11343	11286	11193	11136	11043	11315	11165	18	3360	500	8080	10	1	3510000	391	-2.66	0.38	12	0.00	-4184.00	29508.00	18650	20231108	-40.21	10440	20240805	6.80	18100	-38.40	20240122	10440	6.80	20240805	18650	-40.21	20231108	10440	6.80	20240805	1.28	N	007770	500	17 억	84920	N	N	N	N
130	20241107	160219	57	100.00	KOSDAQ		화학	N	N	N	N	N	11230	0	3	0.00	22839880	2051	81.91	11130	11250	11100	14590	7870	11230	11135.97	2.43	-286	11403	11316	11243	11156	11083	11360	11200	18	3360	500	8080	10	1	3510000	394	-2.68	0.38	12	0.06	-4184.00	29508.00	18650	20231108	-39.79	10440	20240805	7.57	18100	-37.96	20240122	10440	7.57	20240805	18650	-39.79	20231108	10440	7.57	20240805	1.28	N	007770	500	17 억	85206	N	N	N	N
131	20241107	150219	57	100.00	KOSDAQ		화학	N	N	N	N	N	11140	-90	5	-0.80	20540240	1846	73.72	11130	11250	11100	14590	7870	11230	11126.89	2.43	-185	11403	11316	11243	11156	11083	11360	11200	18	3360	500	8080	10	1	3510000	391	-2.66	0.38	12	0.05	-4184.00	29508.00	18650	20231108	-40.27	10440	20240805	6.70	18100	-38.45	20240122	10440	6.70	20240805	18650	-40.27	20231108	10440	6.70	20240805	1.28	N	007770	500	17 억	85206	N	N	N	N
132	20241107	140222	57	100.00	KOSDAQ		화학	N	N	N	N	N	11250	20	2	0.18	20139200	1810	72.28	11130	11250	11100	14590	7870	11230	11126.63	2.43	-169	11403	11316	11243	11156	11083	11360	11200	18	3360	500	8080	10	1	3510000	395	-2.69	0.38	12	0.05	-4184.00	29508.00	18650	20231108	-39.68	10440	20240805	7.76	18100	-37.85	20240122	10440	7.76	20240805	18650	-39.68	20231108	10440	7.76	20240805	1.28	N	007770	500	17 억	85206	N	N	N	N
133	20241107	130221	57	100.00	KOSDAQ		화학	N	N	N	N	N	11150	-80	5	-0.71	16775660	1509	60.26	11130	11220	11100	14590	7870	11230	11117.07	2.43	-120	11403	11316	11243	11156	11083	11360	11200	18	3360	500	8080	10	1	3510000	391	-2.66	0.38	12	0.04	-4184.00	29508.00	18650	20231108	-40.21	10440	20240805	6.80	18100	-38.40	20240122	10440	6.80	20240805	18650	-40.21	20231108	10440	6.80	20240805	1.28	N	007770	500	17 억	85206	N	N	N	N
134	20241107	120220	57	100.00	KOSDAQ		화학	N	N	N	N	N	11150	-80	5	-0.71	16563810	1490	59.50	11130	11220	11100	14590	7870	11230	11116.65	2.43	-101	11403	11316	11243	11156	11083	11360	11200	18	3360	500	8080	10	1	3510000	391	-2.66	0.38	12	0.04	-4184.00	29508.00	18650	20231108	-40.21	10440	20240805	6.80	18100	-38.40	20240122	10440	6.80	20240805	18650	-40.21	20231108	10440	6.80	20240805	1.28	N	007770	500	17 억	85206	N	N	N	N
135	20241107	110220	57	100.00	KOSDAQ		화학	N	N	N	N	N	11110	-120	5	-1.07	15225010	1370	54.71	11130	11220	11100	14590	7870	11230	11113.15	2.43	13	11403	11316	11243	11156	11083	11360	11200	18	3360	500	8080	10	1	3510000	390	-2.66	0.38	12	0.04	-4184.00	29508.00	18650	20231108	-40.43	10440	20240805	6.42	18100	-38.62	20240122	10440	6.42	20240805	18650	-40.43	20231108	10440	6.42	20240805	1.28	N	007770	500	17 억	85206	N	N	N	N
136	20241107	100219	57	100.00	KOSDAQ		화학	N	N	N	N	N	11160	-70	5	-0.62	15102270	1359	54.27	11130	11160	11100	14590	7870	11230	11112.78	2.43	17	11403	11316	11243	11156	11083	11360	11200	18	3360	500	8080	10	1	3510000	392	-2.67	0.38	12	0.04	-4184.00	29508.00	18650	20231108	-40.16	10440	20240805	6.90	18100	-38.34	20240122	10440	6.90	20240805	18650	-40.16	20231108	10440	6.90	20240805	1.28	N	007770	500	17 억	85206	N	N	N	N
137	20241107	090219	57	100.00	KOSDAQ		화학	N	N	N	N	N	11130	-100	5	-0.89	1947750	175	6.99	11130	11130	11130	14590	7870	11230	11130.00	2.43	0	11403	11316	11243	11156	11083	11360	11200	18	3360	500	8080	10	1	3510000	391	-2.66	0.38	12	0.00	-4184.00	29508.00	18650	20231108	-40.32	10440	20240805	6.61	18100	-38.51	20240122	10440	6.61	20240805	18650	-40.32	20231108	10440	6.61	20240805	1.28	N	007770	500	17 억	85206	N	N	N	N
138	20241106	160220	57	100.00	KOSDAQ		화학	N	N	N	N	N	11230	-70	5	-0.62	28065890	2504	47.66	11220	11330	11170	14690	7910	11300	11208.39	2.43	-203	11493	11396	11303	11206	11113	11350	11160	18	3390	500	8130	10	1	3510000	394	-2.68	0.38	12	0.07	-4184.00	29508.00	18650	20231108	-39.79	10440	20240805	7.57	18100	-37.96	20240122	10440	7.57	20240805	18650	-39.79	20231108	10440	7.57	20240805	1.29	N	007770	500	17 억	85409	N	N	N	N
139	20241106	150227	57	100.00	KOSDAQ		화학	N	N	N	N	N	11180	-120	5	-1.06	26864830	2397	45.62	11220	11330	11170	14690	7910	11300	11207.69	2.43	-187	11493	11396	11303	11206	11113	11350	11160	18	3390	500	8130	10	1	3510000	392	-2.67	0.38	12	0.07	-4184.00	29508.00	18650	20231108	-40.05	10440	20240805	7.09	18100	-38.23	20240122	10440	7.09	20240805	18650	-40.05	20231108	10440	7.09	20240805	1.29	N	007770	500	17 억	85409	N	N	N	N
140	20241106	140225	57	100.00	KOSDAQ		화학	N	N	N	N	N	11170	-130	5	-1.15	26003800	2320	44.16	11220	11330	11170	14690	7910	11300	11208.53	2.43	-120	11493	11396	11303	11206	11113	11350	11160	18	3390	500	8130	10	1	3510000	392	-2.67	0.38	12	0.07	-4184.00	29508.00	18650	20231108	-40.11	10440	20240805	6.99	18100	-38.29	20240122	10440	6.99	20240805	18650	-40.11	20231108	10440	6.99	20240805	1.29	N	007770	500	17 억	85409	N	N	N	N
141	20241106	130224	57	100.00	KOSDAQ		화학	N	N	N	N	N	11180	-120	5	-1.06	16130390	1437	27.35	11220	11330	11180	14690	7910	11300	11225.05	2.43	-84	11493	11396	11303	11206	11113	11350	11160	18	3390	500	8130	10	1	3510000	392	-2.67	0.38	12	0.04	-4184.00	29508.00	18650	20231108	-40.05	10440	20240805	7.09	18100	-38.23	20240122	10440	7.09	20240805	18650	-40.05	20231108	10440	7.09	20240805	1.29	N	007770	500	17 억	85409	N	N	N	N
142	20241106	120219	57	100.00	KOSDAQ		화학	N	N	N	N	N	11260	-40	5	-0.35	12513430	1114	21.20	11220	11330	11190	14690	7910	11300	11232.88	2.43	-98	11493	11396	11303	11206	11113	11350	11160	18	3390	500	8130	10	1	3510000	395	-2.69	0.38	12	0.03	-4184.00	29508.00	18650	20231108	-39.62	10440	20240805	7.85	18100	-37.79	20240122	10440	7.85	20240805	18650	-39.62	20231108	10440	7.85	20240805	1.29	N	007770	500	17 억	85409	N	N	N	N
143	20241106	110222	57	100.00	KOSDAQ		화학	N	N	N	N	N	11230	-70	5	-0.62	6864550	611	11.63	11220	11330	11190	14690	7910	11300	11234.94	2.43	-17	11493	11396	11303	11206	11113	11350	11160	18	3390	500	8130	10	1	3510000	394	-2.68	0.38	12	0.02	-4184.00	29508.00	18650	20231108	-39.79	10440	20240805	7.57	18100	-37.96	20240122	10440	7.57	20240805	18650	-39.79	20231108	10440	7.57	20240805	1.29	N	007770	500	17 억	85409	N	N	N	N
144	20241106	100222	57	100.00	KOSDAQ		화학	N	N	N	N	N	11330	30	2	0.27	6219820	554	10.54	11220	11330	11190	14690	7910	11300	11227.11	2.43	21	11493	11396	11303	11206	11113	11350	11160	18	3390	500	8130	10	1	3510000	398	-2.71	0.38	12	0.02	-4184.00	29508.00	18650	20231108	-39.25	10440	20240805	8.52	18100	-37.40	20240122	10440	8.52	20240805	18650	-39.25	20231108	10440	8.52	20240805	1.29	N	007770	500	17 억	85409	N	N	N	N
145	20241106	090221	57	100.00	KOSDAQ		화학	N	N	N	N	N	11290	-10	5	-0.09	269350	24	0.46	11220	11290	11220	14690	7910	11300	11222.92	2.43	-1	11493	11396	11303	11206	11113	11350	11160	18	3390	500	8130	10	1	3510000	396	-2.70	0.38	12	0.00	-4184.00	29508.00	18650	20231108	-39.46	10440	20240805	8.14	18100	-37.62	20240122	10440	8.14	20240805	18650	-39.46	20231108	10440	8.14	20240805	1.29	N	007770	500	17 억	85409	N	N	N	N
146	20241105	160217	57	100.00	KOSDAQ		화학	N	N	N	N	N	11300	10	2	0.09	59276870	5254	108.04	11310	11400	11210	14670	7910	11290	11282.24	2.44	-188	11970	11630	11460	11120	10950	11545	11035	18	3380	500	8120	10	1	3510000	397	-2.70	0.38	12	0.15	-4184.00	29508.00	18650	20231108	-39.41	10440	20240805	8.24	18100	-37.57	20240122	10440	8.24	20240805	18650	-39.41	20231108	10440	8.24	20240805	1.28	N	007770	500	17 억	85597	N	N	N	N
147	20241105	150221	57	100.00	KOSDAQ		화학	N	N	N	N	N	11230	-60	5	-0.53	58836970	5215	107.24	11310	11400	11210	14670	7910	11290	11282.26	2.44	-149	11970	11630	11460	11120	10950	11545	11035	18	3380	500	8120	10	1	3510000	394	-2.68	0.38	12	0.15	-4184.00	29508.00	18650	20231108	-39.79	10440	20240805	7.57	18100	-37.96	20240122	10440	7.57	20240805	18650	-39.79	20231108	10440	7.57	20240805	1.28	N	007770	500	17 억	85597	N	N	N	N
148	20241105	140218	57	100.00	KOSDAQ		화학	N	N	N	N	N	11310	20	2	0.18	55737710	4939	101.56	11310	11400	11230	14670	7910	11290	11285.22	2.44	-171	11970	11630	11460	11120	10950	11545	11035	18	3380	500	8120	10	1	3510000	397	-2.70	0.38	12	0.14	-4184.00	29508.00	18650	20231108	-39.36	10440	20240805	8.33	18100	-37.51	20240122	10440	8.33	20240805	18650	-39.36	20231108	10440	8.33	20240805	1.28	N	007770	500	17 억	85597	N	N	N	N
149	20241105	130218	57	100.00	KOSDAQ		화학	N	N	N	N	N	11250	-40	5	-0.35	38641380	3422	70.37	11310	11400	11250	14670	7910	11290	11292.05	2.44	-167	11970	11630	11460	11120	10950	11545	11035	18	3380	500	8120	10	1	3510000	395	-2.69	0.38	12	0.10	-4184.00	29508.00	18650	20231108	-39.68	10440	20240805	7.76	18100	-37.85	20240122	10440	7.76	20240805	18650	-39.68	20231108	10440	7.76	20240805	1.28	N	007770	500	17 억	85597	N	N	N	N
150	20241105	120219	57	100.00	KOSDAQ		화학	N	N	N	N	N	11290	0	3	0.00	15825940	1399	28.77	11310	11400	11280	14670	7910	11290	11312.32	2.44	-137	11970	11630	11460	11120	10950	11545	11035	18	3380	500	8120	10	1	3510000	396	-2.70	0.38	12	0.04	-4184.00	29508.00	18650	20231108	-39.46	10440	20240805	8.14	18100	-37.62	20240122	10440	8.14	20240805	18650	-39.46	20231108	10440	8.14	20240805	1.28	N	007770	500	17 억	85597	N	N	N	N
151	20241105	110215	57	100.00	KOSDAQ		화학	N	N	N	N	N	11400	110	2	0.97	5891290	520	10.69	11310	11400	11290	14670	7910	11290	11329.40	2.44	-80	11970	11630	11460	11120	10950	11545	11035	18	3380	500	8120	10	1	3510000	400	-2.72	0.39	12	0.01	-4184.00	29508.00	18650	20231108	-38.87	10440	20240805	9.20	18100	-37.02	20240122	10440	9.20	20240805	18650	-38.87	20231108	10440	9.20	20240805	1.28	N	007770	500	17 억	85597	N	N	N	N
152	20241105	100217	57	100.00	KOSDAQ		화학	N	N	N	N	N	11400	110	2	0.97	1121730	99	2.04	11310	11400	11310	14670	7910	11290	11330.61	2.44	-36	11970	11630	11460	11120	10950	11545	11035	18	3380	500	8120	10	1	3510000	400	-2.72	0.39	12	0.00	-4184.00	29508.00	18650	20231108	-38.87	10440	20240805	9.20	18100	-37.02	20240122	10440	9.20	20240805	18650	-38.87	20231108	10440	9.20	20240805	1.28	N	007770	500	17 억	85597	N	N	N	N
153	20241105	090216	57	100.00	KOSDAQ		화학	N	N	N	N	N	11310	20	2	0.18	101790	9	0.19	11310	11310	11310	14670	7910	11290	11310.00	2.44	0	11970	11630	11460	11120	10950	11545	11035	18	3380	500	8120	10	1	3510000	397	-2.70	0.38	12	0.00	-4184.00	29508.00	18650	20231108	-39.36	10440	20240805	8.33	18100	-37.51	20240122	10440	8.33	20240805	18650	-39.36	20231108	10440	8.33	20240805	1.28	N	007770	500	17 억	85597	N	N	N	N
154	20241104	160216	57	100.00	KOSDAQ		화학	N	N	N	N	N	11290	-10	5	-0.09	55647640	4863	114.37	11310	11800	11290	14690	7910	11300	11443.07	2.45	-264	11720	11510	11400	11190	11080	11455	11135	18	3390	500	8130	10	1	3510000	396	-2.70	0.38	12	0.14	-4184.00	29508.00	18650	20231108	-39.46	10440	20240805	8.14	18100	-37.62	20240122	10440	8.14	20240805	18650	-39.46	20231108	10440	8.14	20240805	1.28	N	007770	500	17 억	85861	N	N	N	N
155	20241104	150219	57	100.00	KOSDAQ		화학	N	N	N	N	N	11380	80	2	0.71	50740880	4429	104.16	11310	11800	11310	14690	7910	11300	11456.51	2.45	-216	11720	11510	11400	11190	11080	11455	11135	18	3390	500	8130	10	1	3510000	399	-2.72	0.39	12	0.13	-4184.00	29508.00	18650	20231108	-38.98	10440	20240805	9.00	18100	-37.13	20240122	10440	9.00	20240805	18650	-38.98	20231108	10440	9.00	20240805	1.28	N	007770	500	17 억	85861	N	N	N	N
156	20241104	140217	57	100.00	KOSDAQ		화학	N	N	N	N	N	11380	80	2	0.71	49290630	4302	101.18	11310	11800	11310	14690	7910	11300	11457.61	2.45	-179	11720	11510	11400	11190	11080	11455	11135	18	3390	500	8130	10	1	3510000	399	-2.72	0.39	12	0.12	-4184.00	29508.00	18650	20231108	-38.98	10440	20240805	9.00	18100	-37.13	20240122	10440	9.00	20240805	18650	-38.98	20231108	10440	9.00	20240805	1.28	N	007770	500	17 억	85861	N	N	N	N
157	20241104	130157	57	100.00	KOSDAQ		화학	N	N	N	N	N	11420	120	2	1.06	46110700	4023	94.61	11310	11800	11310	14690	7910	11300	11461.77	2.45	-127	11720	11510	11400	11190	11080	11455	11135	18	3390	500	8130	10	1	3510000	401	-2.73	0.39	12	0.11	-4184.00	29508.00	18650	20231108	-38.77	10440	20240805	9.39	18100	-36.91	20240122	10440	9.39	20240805	18650	-38.77	20231108	10440	9.39	20240805	1.28	N	007770	500	17 억	85861	N	N	N	N
158	20241104	120215	57	100.00	KOSDAQ		화학	N	N	N	N	N	11420	120	2	1.06	40952070	3572	84.01	11310	11800	11310	14690	7910	11300	11464.75	2.45	-86	11720	11510	11400	11190	11080	11455	11135	18	3390	500	8130	10	1	3510000	401	-2.73	0.39	12	0.10	-4184.00	29508.00	18650	20231108	-38.77	10440	20240805	9.39	18100	-36.91	20240122	10440	9.39	20240805	18650	-38.77	20231108	10440	9.39	20240805	1.28	N	007770	500	17 억	85861	N	N	N	N
159	20241104	110214	57	100.00	KOSDAQ		화학	N	N	N	N	N	11360	60	2	0.53	33889120	2952	69.43	11310	11800	11310	14690	7910	11300	11480.05	2.45	-61	11720	11510	11400	11190	11080	11455	11135	18	3390	500	8130	10	1	3510000	399	-2.72	0.38	12	0.08	-4184.00	29508.00	18650	20231108	-39.09	10440	20240805	8.81	18100	-37.24	20240122	10440	8.81	20240805	18650	-39.09	20231108	10440	8.81	20240805	1.28	N	007770	500	17 억	85861	N	N	N	N
160	20241104	100213	57	100.00	KOSDAQ		화학	N	N	N	N	N	11530	230	2	2.04	32611370	2840	66.79	11310	11800	11310	14690	7910	11300	11482.88	2.45	-71	11720	11510	11400	11190	11080	11455	11135	18	3390	500	8130	10	1	3510000	405	-2.76	0.39	12	0.08	-4184.00	29508.00	18650	20231108	-38.18	10440	20240805	10.44	18100	-36.30	20240122	10440	10.44	20240805	18650	-38.18	20231108	10440	10.44	20240805	1.28	N	007770	500	17 억	85861	N	N	N	N
161	20241104	090213	57	100.00	KOSDAQ		화학	N	N	N	N	N	11330	30	2	0.27	2771850	245	5.76	11310	11330	11310	14690	7910	11300	11313.67	2.45	0	11720	11510	11400	11190	11080	11455	11135	18	3390	500	8130	10	1	3510000	398	-2.71	0.38	12	0.01	-4184.00	29508.00	18650	20231108	-39.25	10440	20240805	8.52	18100	-37.40	20240122	10440	8.52	20240805	18650	-39.25	20231108	10440	8.52	20240805	1.28	N	007770	500	17 억	85861	N	N	N	N
162	20241101	160208	57	100.00	KOSDAQ		화학	N	N	N	N	N	11300	-320	5	-2.75	48264510	4252	357.31	11590	11610	11290	15100	8140	11620	11352.24	2.44	82	11786	11702	11556	11472	11326	11745	11515	18	3480	500	8360	10	1	3510000	397	-2.70	0.38	12	0.12	-4184.00	29508.00	18650	20231108	-39.41	10440	20240805	8.24	18100	-37.57	20240122	10440	8.24	20240805	18650	-39.41	20231108	10440	8.24	20240805	1.28	N	007770	500	17 억	85779	N	N	N	N
163	20241101	150214	57	100.00	KOSDAQ		화학	N	N	N	N	N	11310	-310	5	-2.67	38579880	3395	285.29	11590	11610	11290	15100	8140	11620	11363.73	2.44	639	11786	11702	11556	11472	11326	11745	11515	18	3480	500	8360	10	1	3510000	397	-2.70	0.38	12	0.10	-4184.00	29508.00	18650	20231108	-39.36	10440	20240805	8.33	18100	-37.51	20240122	10440	8.33	20240805	18650	-39.36	20231108	10440	8.33	20240805	1.28	N	007770	500	17 억	85779	N	N	N	N
164	20241101	140210	57	100.00	KOSDAQ		화학	N	N	N	N	N	11380	-240	5	-2.07	10669050	931	78.24	11590	11610	11300	15100	8140	11620	11459.77	2.44	0	11786	11702	11556	11472	11326	11745	11515	18	3480	500	8360	10	1	3510000	399	-2.72	0.39	12	0.03	-4184.00	29508.00	18650	20231108	-38.98	10440	20240805	9.00	18100	-37.13	20240122	10440	9.00	20240805	18650	-38.98	20231108	10440	9.00	20240805	1.28	N	007770	500	17 억	85779	N	N	N	N
165	20241101	130223	57	100.00	KOSDAQ		화학	N	N	N	N	N	11300	-320	5	-2.75	10077120	879	73.87	11590	11610	11300	15100	8140	11620	11464.30	2.44	1	11786	11702	11556	11472	11326	11745	11515	18	3480	500	8360	10	1	3510000	397	-2.70	0.38	12	0.03	-4184.00	29508.00	18650	20231108	-39.41	10440	20240805	8.24	18100	-37.57	20240122	10440	8.24	20240805	18650	-39.41	20231108	10440	8.24	20240805	1.28	N	007770	500	17 억	85779	N	N	N	N
166	20241101	120225	57	100.00	KOSDAQ		화학	N	N	N	N	N	11500	-120	5	-1.03	5109500	442	37.14	11590	11610	11500	15100	8140	11620	11559.95	2.44	-13	11786	11702	11556	11472	11326	11745	11515	18	3480	500	8360	10	1	3510000	404	-2.75	0.39	12	0.01	-4184.00	29508.00	18650	20231108	-38.34	10440	20240805	10.15	18100	-36.46	20240122	10440	10.15	20240805	18650	-38.34	20231108	10440	10.15	20240805	1.28	N	007770	500	17 억	85779	N	N	N	N
167	20241101	110223	57	100.00	KOSDAQ		화학	N	N	N	N	N	11590	-30	5	-0.26	2808570	242	20.34	11590	11610	11590	15100	8140	11620	11605.66	2.44	-12	11786	11702	11556	11472	11326	11745	11515	18	3480	500	8360	10	1	3510000	407	-2.77	0.39	12	0.01	-4184.00	29508.00	18650	20231108	-37.86	10440	20240805	11.02	18100	-35.97	20240122	10440	11.02	20240805	18650	-37.86	20231108	10440	11.02	20240805	1.28	N	007770	500	17 억	85779	N	N	N	N
168	20241101	100224	57	100.00	KOSDAQ		화학	N	N	N	N	N	11610	-10	5	-0.09	1450950	125	10.50	11590	11610	11590	15100	8140	11620	11607.60	2.44	-11	11786	11702	11556	11472	11326	11745	11515	18	3480	500	8360	10	1	3510000	408	-2.77	0.39	12	0.00	-4184.00	29508.00	18650	20231108	-37.75	10440	20240805	11.21	18100	-35.86	20240122	10440	11.21	20240805	18650	-37.75	20231108	10440	11.21	20240805	1.28	N	007770	500	17 억	85779	N	N	N	N
169	20241101	090224	57	100.00	KOSDAQ		화학	N	N	N	N	N	11590	-30	5	-0.26	46360	4	0.34	11590	11590	11590	15100	8140	11620	11590.00	2.44	0	11786	11702	11556	11472	11326	11745	11515	18	3480	500	8360	10	1	3510000	407	-2.77	0.39	12	0.00	-4184.00	29508.00	18650	20231108	-37.86	10440	20240805	11.02	18100	-35.97	20240122	10440	11.02	20240805	18650	-37.86	20231108	10440	11.02	20240805	1.28	N	007770	500	17 억	85779	N	N	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History